Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-12-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1997
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1997-12-31 | $4.88 | $5.22 | 21,385,600 | — | — |
| 1997-12-30 | $4.97 | $5.31 | 20,009,600 | — | — |
| 1997-12-29 | $4.84 | $5.17 | 16,860,800 | — | — |
| 1997-12-26 | $4.89 | $5.23 | 8,316,800 | — | — |
| 1997-12-24 | $4.84 | $5.18 | 8,492,800 | — | — |
| 1997-12-23 | $4.88 | $5.21 | 17,004,800 | — | — |
| 1997-12-22 | $4.98 | $5.33 | 16,414,400 | — | — |
| 1997-12-19 | $5.02 | $5.36 | 64,632,000 | — | — |
| 1997-12-18 | $5.00 | $5.35 | 20,759,200 | — | — |
| 1997-12-17 | $5.43 | $5.80 | 13,436,000 | — | — |
| 1997-12-16 | $5.59 | $5.97 | 15,252,000 | — | — |
| 1997-12-15 | $5.55 | $5.93 | 13,890,400 | — | — |
| 1997-12-12 | $5.55 | $5.93 | 14,348,000 | — | — |
| 1997-12-11 | $5.64 | $6.02 | 18,121,600 | — | — |
| 1997-12-10 | $5.81 | $6.21 | 11,036,000 | — | — |
| 1997-12-09 | $5.80 | $6.20 | 17,191,200 | — | — |
| 1997-12-08 | $5.89 | $6.29 | 16,957,600 | — | — |
| 1997-12-05 | $5.91 | $6.31 | 23,044,800 | — | — |
| 1997-12-04 | $6.03 | $6.44 | 17,211,200 | — | — |
| 1997-12-03 | $5.99 | $6.40 | 24,898,400 | — | — |
| 1997-12-02 | $6.03 | $6.44 | 14,576,000 | — | — |
| 1997-12-01 | $6.23 | $6.65 | 8,693,600 | — | — |
| 1997-11-28 | $6.09 | $6.50 | 5,298,400 | — | — |
| 1997-11-26 | $6.23 | $6.66 | 10,286,400 | — | — |
| 1997-11-25 | $6.24 | $6.67 | 11,511,200 | — | — |
| 1997-11-24 | $6.09 | $6.51 | 15,057,600 | — | — |
| 1997-11-21 | $6.36 | $6.79 | 7,743,200 | — | — |
| 1997-11-20 | $6.25 | $6.68 | 6,825,600 | — | — |
| 1997-11-19 | $6.33 | $6.76 | 7,342,400 | — | — |
| 1997-11-18 | $6.34 | $6.77 | 13,595,200 | — | — |
| 1997-11-17 | $6.26 | $6.68 | 11,433,600 | — | — |
| 1997-11-14 | $6.09 | $6.50 | 5,664,800 | — | — |
| 1997-11-13 | $5.85 | $6.25 | 6,112,000 | — | — |
| 1997-11-12 | $5.84 | $6.24 | 8,453,600 | — | — |
| 1997-11-11 | $5.94 | $6.34 | 7,676,800 | — | — |
| 1997-11-10 | $5.96 | $6.37 | 10,116,800 | — | — |
| 1997-11-07 | $6.00 | $6.41 | 7,520,000 | — | — |
| 1997-11-06 | $6.07 | $6.48 | 9,236,000 | — | — |
| 1997-11-05 | $6.09 | $6.51 | 15,204,800 | — | — |
| 1997-11-04 | $6.13 | $6.55 | 16,032,000 | — | — |
| 1997-11-03 | $6.07 | $6.48 | 11,335,200 | — | — |
| 1997-10-31 | $5.89 | $6.29 | 10,211,200 | — | — |
| 1997-10-30 | $5.91 | $6.32 | 11,026,400 | — | — |
| 1997-10-29 | $5.98 | $6.38 | 17,536,000 | — | — |
| 1997-10-28 | $5.89 | $6.29 | 27,999,200 | — | — |
| 1997-10-27 | $5.72 | $6.11 | 14,493,600 | — | — |
| 1997-10-24 | $6.07 | $6.48 | 13,958,400 | — | — |
| 1997-10-23 | $6.13 | $6.54 | 19,533,600 | — | — |
| 1997-10-22 | $6.13 | $6.55 | 29,968,000 | — | — |
| 1997-10-21 | $6.11 | $6.53 | 28,930,400 | — | — |
| 1997-10-20 | $6.24 | $6.67 | 13,648,000 | — | — |
| 1997-10-17 | $6.25 | $6.68 | 24,133,600 | — | — |
| 1997-10-16 | $6.41 | $6.84 | 12,010,400 | — | — |
| 1997-10-15 | $6.52 | $6.96 | 9,233,600 | — | — |
| 1997-10-14 | $6.53 | $6.98 | 9,076,000 | — | — |
| 1997-10-13 | $6.51 | $6.95 | 6,336,000 | — | — |
| 1997-10-10 | $6.48 | $6.93 | 9,501,600 | — | — |
| 1997-10-09 | $6.48 | $6.92 | 13,612,800 | — | — |
| 1997-10-08 | $6.50 | $6.94 | 18,615,200 | — | — |
| 1997-10-07 | $6.58 | $7.03 | 8,344,000 | — | — |
| 1997-10-06 | $6.53 | $6.98 | 9,005,600 | — | — |
| 1997-10-03 | $6.65 | $7.10 | 10,140,800 | — | — |
| 1997-10-02 | $6.62 | $7.07 | 6,230,400 | — | — |
| 1997-10-01 | $6.61 | $7.06 | 9,087,200 | — | — |
| 1997-09-30 | $6.63 | $7.08 | 9,102,400 | — | — |
| 1997-09-29 | $6.69 | $7.14 | 7,840,000 | — | — |
| 1997-09-26 | $6.69 | $7.14 | 8,713,600 | — | — |
| 1997-09-25 | $6.73 | $7.19 | 9,016,800 | — | — |
| 1997-09-24 | $6.81 | $7.28 | 9,191,200 | — | — |
| 1997-09-23 | $6.89 | $7.36 | 18,414,400 | — | — |
| 1997-09-22 | $6.92 | $7.39 | 19,523,200 | — | — |
| 1997-09-19 | $6.79 | $7.25 | 34,753,600 | — | — |
| 1997-09-18 | $6.86 | $7.33 | 25,782,400 | — | — |
| 1997-09-17 | $6.58 | $7.02 | 18,564,000 | — | — |
| 1997-09-16 | $6.64 | $7.09 | 17,984,800 | — | — |
| 1997-09-15 | $6.63 | $7.07 | 9,650,400 | — | — |
| 1997-09-12 | $6.78 | $7.24 | 11,885,600 | — | — |
| 1997-09-11 | $6.75 | $7.20 | 16,307,200 | — | — |
| 1997-09-10 | $6.64 | $7.09 | 23,548,000 | — | — |
| 1997-09-09 | $6.83 | $7.29 | 14,639,200 | — | — |
| 1997-09-08 | $6.78 | $7.24 | 20,735,200 | — | — |
| 1997-09-05 | $6.80 | $7.25 | 11,224,000 | — | — |
| 1997-09-04 | $6.92 | $7.39 | 13,213,600 | — | — |
| 1997-09-03 | $7.04 | $7.51 | 21,334,400 | — | — |
| 1997-09-02 | $6.95 | $7.41 | 14,430,400 | — | — |
| 1997-08-29 | $6.67 | $7.12 | 12,975,200 | — | — |
| 1997-08-28 | $6.66 | $7.10 | 17,444,000 | — | — |
| 1997-08-27 | $6.73 | $7.19 | 16,625,600 | — | — |
| 1997-08-26 | $6.87 | $7.33 | 16,036,800 | — | — |
| 1997-08-25 | $6.94 | $7.40 | 10,116,800 | — | — |
| 1997-08-22 | $6.98 | $7.45 | 16,240,800 | — | — |
| 1997-08-21 | $6.99 | $7.46 | 23,751,200 | — | — |
| 1997-08-20 | $7.13 | $7.60 | 29,460,800 | — | — |
| 1997-08-19 | $7.21 | $7.69 | 34,731,200 | — | — |
| 1997-08-18 | $7.44 | $7.94 | 16,619,200 | — | — |
| 1997-08-15 | $7.44 | $7.94 | 17,945,600 | — | — |
| 1997-08-14 | $7.77 | $8.30 | 13,395,200 | — | — |
| 1997-08-13 | $7.72 | $8.24 | 13,512,000 | — | — |
| 1997-08-12 | $7.69 | $8.20 | 14,703,200 | — | — |
| 1997-08-11 | $7.53 | $8.04 | 9,060,800 | — | — |
| 1997-08-08 | $7.38 | $7.88 | 9,186,400 | — | — |
| 1997-08-07 | $7.47 | $7.97 | 10,968,000 | — | — |
| 1997-08-06 | $7.63 | $8.14 | 8,842,400 | — | — |
| 1997-08-05 | $7.71 | $8.23 | 4,946,400 | — | — |
| 1997-08-04 | $7.80 | $8.32 | 5,746,400 | — | — |
| 1997-08-01 | $7.73 | $8.25 | 11,481,600 | — | — |
| 1997-07-31 | $7.83 | $8.35 | 11,653,600 | — | — |
| 1997-07-30 | $7.84 | $8.37 | 14,849,600 | — | — |
| 1997-07-29 | $7.68 | $8.19 | 6,932,800 | — | — |
| 1997-07-28 | $7.56 | $8.07 | 6,317,600 | — | — |
| 1997-07-25 | $7.67 | $8.19 | 6,384,800 | — | — |
| 1997-07-24 | $7.64 | $8.15 | 8,918,400 | — | — |
| 1997-07-23 | $7.73 | $8.25 | 11,338,400 | — | — |
| 1997-07-22 | $7.66 | $8.17 | 10,418,400 | — | — |
| 1997-07-21 | $7.59 | $8.10 | 8,488,800 | — | — |
| 1997-07-18 | $7.73 | $8.25 | 13,606,400 | — | — |
| 1997-07-17 | $7.74 | $8.26 | 16,556,800 | — | — |
| 1997-07-16 | $7.59 | $8.10 | 17,957,600 | — | — |
| 1997-07-15 | $7.72 | $8.24 | 24,760,800 | — | — |
| 1997-07-14 | $7.50 | $8.00 | 18,007,200 | — | — |
| 1997-07-11 | $7.34 | $7.84 | 10,883,200 | — | — |
| 1997-07-10 | $7.35 | $7.84 | 14,081,600 | — | — |
| 1997-07-09 | $7.33 | $7.82 | 23,820,000 | — | — |
| 1997-07-08 | $7.19 | $7.67 | 16,339,200 | — | — |
| 1997-07-07 | $7.15 | $7.63 | 18,119,200 | — | — |
| 1997-07-03 | $7.34 | $7.83 | 13,809,600 | — | — |
| 1997-07-02 | $7.17 | $7.65 | 40,356,800 | — | — |
| 1997-07-01 | $7.25 | $7.74 | 9,890,400 | — | — |
| 1997-06-30 | $7.30 | $7.79 | 11,793,600 | — | — |
| 1997-06-27 | $7.30 | $7.79 | 13,441,600 | — | — |
| 1997-06-26 | $7.28 | $7.77 | 14,824,000 | — | — |
| 1997-06-25 | $7.48 | $7.99 | 13,535,200 | — | — |
| 1997-06-24 | $7.48 | $7.99 | 14,157,600 | — | — |
| 1997-06-23 | $7.36 | $7.85 | 9,364,800 | — | — |
| 1997-06-20 | $7.50 | $8.00 | 12,279,200 | — | — |
| 1997-06-19 | $7.63 | $8.14 | 13,938,400 | — | — |
| 1997-06-18 | $7.55 | $8.05 | 10,886,400 | — | — |
| 1997-06-17 | $7.48 | $7.99 | 30,969,600 | — | — |
| 1997-06-16 | $7.59 | $8.10 | 18,450,400 | — | — |
| 1997-06-13 | $7.41 | $7.90 | 16,402,400 | — | — |
| 1997-06-12 | $7.31 | $7.80 | 16,356,000 | — | — |
| 1997-06-11 | $7.36 | $7.85 | 18,057,600 | — | — |
| 1997-06-10 | $7.27 | $7.75 | 15,350,400 | — | — |
| 1997-06-09 | $7.13 | $7.60 | 16,161,600 | — | — |
| 1997-06-06 | $6.97 | $7.43 | 15,915,200 | — | — |
| 1997-06-05 | $6.89 | $7.35 | 19,127,200 | — | — |
| 1997-06-04 | $6.94 | $7.40 | 22,621,600 | — | — |
| 1997-06-03 | $6.92 | $7.38 | 20,666,400 | — | — |
| 1997-06-02 | $7.05 | $7.51 | 21,775,200 | — | — |
| 1997-05-30 | $7.19 | $7.66 | 58,500,800 | — | — |
| 1997-05-29 | $6.92 | $7.38 | 157,445,600 | — | — |
| 1997-05-28 | $8.00 | $8.53 | 50,995,200 | — | — |
| 1997-05-27 | $7.52 | $8.01 | 31,323,200 | — | — |
| 1997-05-23 | $7.02 | $7.48 | 23,476,800 | — | — |
| 1997-05-22 | $7.00 | $7.46 | 26,205,600 | — | — |
| 1997-05-21 | $7.11 | $7.58 | 19,121,600 | — | — |
| 1997-05-20 | $7.06 | $7.53 | 18,668,800 | — | — |
| 1997-05-19 | $6.94 | $7.40 | 19,595,200 | — | — |
| 1997-05-16 | $6.81 | $7.26 | 55,036,000 | — | — |
| 1997-05-15 | $7.17 | $7.65 | 15,570,400 | — | — |
| 1997-05-14 | $7.16 | $7.63 | 26,992,000 | — | — |
| 1997-05-13 | $7.09 | $7.56 | 15,238,400 | — | — |
| 1997-05-12 | $7.03 | $7.50 | 20,164,800 | — | — |
| 1997-05-09 | $7.00 | $7.46 | 17,100,800 | — | — |
| 1997-05-08 | $7.03 | $7.50 | 13,827,200 | — | — |
| 1997-05-07 | $7.22 | $7.70 | 10,238,400 | — | — |
| 1997-05-06 | $7.31 | $7.80 | 19,728,000 | — | — |
| 1997-05-05 | $7.34 | $7.83 | 18,021,600 | — | — |
| 1997-05-02 | $6.98 | $7.45 | 18,538,400 | — | — |
| 1997-05-01 | $7.19 | $7.66 | 16,620,800 | — | — |
| 1997-04-30 | $7.03 | $7.50 | 17,342,400 | — | — |
| 1997-04-29 | $6.84 | $7.30 | 14,053,600 | — | — |
| 1997-04-28 | $6.67 | $7.11 | 25,024,000 | — | — |
| 1997-04-25 | $7.02 | $7.48 | 17,400,000 | — | — |
| 1997-04-24 | $6.84 | $7.30 | 15,203,200 | — | — |
| 1997-04-23 | $6.80 | $7.25 | 15,935,200 | — | — |
| 1997-04-22 | $6.64 | $7.08 | 13,605,600 | — | — |
| 1997-04-21 | $6.56 | $7.00 | 15,800,000 | — | — |
| 1997-04-18 | $6.52 | $6.95 | 48,961,600 | — | — |
| 1997-04-17 | $6.77 | $7.21 | 57,412,800 | — | — |
| 1997-04-16 | $7.25 | $7.73 | 15,995,200 | — | — |
| 1997-04-15 | $7.30 | $7.78 | 19,558,400 | — | — |
| 1997-04-14 | $7.06 | $7.53 | 11,925,600 | — | — |
| 1997-04-11 | $6.88 | $7.33 | 12,316,800 | — | — |
| 1997-04-10 | $6.97 | $7.43 | 14,685,600 | — | — |
| 1997-04-09 | $7.05 | $7.51 | 33,796,800 | — | — |
| 1997-04-08 | $6.84 | $7.30 | 60,657,600 | — | — |
| 1997-04-07 | $6.86 | $7.31 | 108,052,800 | — | — |
| 1997-04-04 | $7.39 | $7.88 | 20,128,000 | — | — |
| 1997-04-03 | $7.36 | $7.85 | 21,554,400 | — | — |
| 1997-04-02 | $7.64 | $8.15 | 14,578,400 | — | — |
| 1997-04-01 | $7.80 | $8.31 | 16,017,600 | — | — |
| 1997-03-31 | $7.73 | $8.25 | 14,300,000 | — | — |
| 1997-03-27 | $7.95 | $8.48 | 9,844,800 | — | — |
| 1997-03-26 | $8.16 | $8.70 | 11,981,600 | — | — |
| 1997-03-25 | $8.16 | $8.70 | 17,813,600 | — | — |
| 1997-03-24 | $8.05 | $8.58 | 20,025,600 | — | — |
| 1997-03-21 | $8.16 | $8.70 | 31,067,200 | — | — |
| 1997-03-20 | $8.44 | $9.00 | 15,308,000 | — | — |
| 1997-03-19 | $8.53 | $9.10 | 20,067,200 | — | — |
| 1997-03-18 | $8.19 | $8.73 | 10,819,200 | — | — |
| 1997-03-17 | $8.20 | $8.74 | 8,556,800 | — | — |
| 1997-03-14 | $8.20 | $8.74 | 10,773,600 | — | — |
| 1997-03-13 | $8.06 | $8.59 | 13,781,600 | — | — |
| 1997-03-12 | $8.23 | $8.77 | 19,391,200 | — | — |
| 1997-03-11 | $8.30 | $8.84 | 65,299,200 | — | — |
| 1997-03-10 | $8.38 | $8.92 | 21,879,200 | — | — |
| 1997-03-07 | $8.56 | $9.12 | 9,776,000 | — | — |
| 1997-03-06 | $8.92 | $9.51 | 6,551,200 | — | — |
| 1997-03-05 | $8.95 | $9.54 | 4,572,000 | — | — |
| 1997-03-04 | $8.95 | $9.54 | 7,558,400 | — | — |
| 1997-03-03 | $8.86 | $9.44 | 11,350,400 | — | — |
| 1997-02-28 | $8.98 | $9.57 | 9,372,000 | — | — |
| 1997-02-27 | $9.27 | $9.87 | 6,457,600 | — | — |
| 1997-02-26 | $9.38 | $9.99 | 11,241,600 | — | — |
| 1997-02-25 | $9.31 | $9.92 | 8,991,200 | — | — |
| 1997-02-24 | $9.08 | $9.67 | 8,005,600 | — | — |
| 1997-02-21 | $9.19 | $9.79 | 8,203,200 | — | — |
| 1997-02-20 | $9.23 | $9.84 | 12,408,800 | — | — |
| 1997-02-19 | $9.28 | $9.89 | 11,107,200 | — | — |
| 1997-02-18 | $9.44 | $10.05 | 11,239,200 | — | — |
| 1997-02-14 | $9.36 | $9.97 | 17,065,600 | — | — |
| 1997-02-13 | $9.47 | $10.09 | 20,280,000 | — | — |
| 1997-02-12 | $8.91 | $9.49 | 13,146,400 | — | — |
| 1997-02-11 | $8.56 | $9.12 | 6,984,800 | — | — |
| 1997-02-10 | $8.47 | $9.02 | 11,100,000 | — | — |
| 1997-02-07 | $8.17 | $8.71 | 8,605,600 | — | — |
| 1997-02-06 | $7.98 | $8.51 | 8,655,200 | — | — |
| 1997-02-05 | $8.16 | $8.69 | 9,160,800 | — | — |
| 1997-02-04 | $8.30 | $8.84 | 6,952,800 | — | — |
| 1997-02-03 | $8.47 | $9.02 | 8,217,600 | — | — |
| 1997-01-31 | $8.55 | $9.11 | 7,751,200 | — | — |
| 1997-01-30 | $8.30 | $8.84 | 8,577,600 | — | — |
| 1997-01-29 | $8.28 | $8.82 | 4,300,000 | — | — |
| 1997-01-28 | $8.13 | $8.66 | 6,722,400 | — | — |
| 1997-01-27 | $8.13 | $8.66 | 6,282,400 | — | — |
| 1997-01-24 | $8.27 | $8.81 | 9,737,600 | — | — |
| 1997-01-23 | $8.30 | $8.84 | 17,328,000 | — | — |
| 1997-01-22 | $8.45 | $9.01 | 10,971,200 | — | — |
| 1997-01-21 | $8.27 | $8.81 | 11,376,000 | — | — |
| 1997-01-20 | $8.34 | $8.89 | 15,778,400 | — | — |
| 1997-01-17 | $8.06 | $8.59 | 20,928,000 | — | — |
| 1997-01-16 | $7.73 | $8.24 | 13,860,800 | — | — |
| 1997-01-15 | $7.70 | $8.21 | 9,804,000 | — | — |
| 1997-01-14 | $7.69 | $8.19 | 11,922,400 | — | — |
| 1997-01-13 | $7.52 | $8.01 | 10,945,600 | — | — |
| 1997-01-10 | $7.63 | $8.12 | 9,521,600 | — | — |
| 1997-01-09 | $7.58 | $8.07 | 10,835,200 | — | — |
| 1997-01-08 | $7.44 | $7.92 | 12,529,600 | — | — |
| 1997-01-07 | $7.48 | $7.97 | 8,089,600 | — | — |
| 1997-01-06 | $7.59 | $8.09 | 10,281,600 | — | — |
| 1997-01-03 | $7.56 | $8.06 | 5,774,400 | — | — |
| 1997-01-02 | $7.45 | $7.94 | 11,778,400 | — | — |