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
- 1987-09-22 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 | $9.32 | $10.00 | 2,761,200 | — | — |
| 1997-12-30 | $9.08 | $9.75 | 1,444,050 | — | — |
| 1997-12-29 | $8.85 | $9.50 | 1,921,500 | — | — |
| 1997-12-26 | $8.44 | $9.06 | 1,332,000 | — | — |
| 1997-12-24 | $8.42 | $9.03 | 1,432,350 | — | — |
| 1997-12-23 | $8.69 | $9.33 | 2,055,600 | — | — |
| 1997-12-22 | $8.88 | $9.52 | 2,079,000 | — | — |
| 1997-12-19 | $8.85 | $9.50 | 5,666,850 | — | — |
| 1997-12-18 | $9.10 | $9.76 | 2,056,500 | — | — |
| 1997-12-17 | $9.43 | $10.12 | 1,362,150 | — | — |
| 1997-12-16 | $9.36 | $10.05 | 1,739,700 | — | — |
| 1997-12-15 | $9.24 | $9.91 | 1,568,700 | — | — |
| 1997-12-12 | $9.21 | $9.88 | 1,839,150 | — | — |
| 1997-12-11 | $9.13 | $9.79 | 1,734,750 | — | — |
| 1997-12-10 | $9.35 | $10.03 | 1,462,950 | — | — |
| 1997-12-09 | $9.49 | $10.18 | 2,546,100 | — | — |
| 1997-12-08 | $9.65 | $10.36 | 2,670,300 | — | — |
| 1997-12-05 | $9.36 | $10.05 | 2,502,900 | — | — |
| 1997-12-04 | $9.38 | $10.06 | 2,230,200 | — | — |
| 1997-12-03 | $9.25 | $9.93 | 2,655,450 | — | — |
| 1997-12-02 | $9.04 | $9.70 | 1,531,800 | — | — |
| 1997-12-01 | $8.96 | $9.61 | 2,443,950 | — | — |
| 1997-11-28 | $8.57 | $9.20 | 561,600 | — | — |
| 1997-11-26 | $8.54 | $9.17 | 1,692,000 | — | — |
| 1997-11-25 | $8.44 | $9.06 | 1,790,100 | — | — |
| 1997-11-24 | $8.56 | $9.18 | 1,398,150 | — | — |
| 1997-11-21 | $8.71 | $9.35 | 2,681,100 | — | — |
| 1997-11-20 | $8.76 | $9.41 | 3,722,850 | — | — |
| 1997-11-19 | $8.44 | $9.06 | 1,612,350 | — | — |
| 1997-11-18 | $8.18 | $8.78 | 1,728,900 | — | — |
| 1997-11-17 | $8.35 | $8.96 | 4,204,350 | — | — |
| 1997-11-14 | $8.22 | $8.82 | 2,497,950 | — | — |
| 1997-11-13 | $7.68 | $8.24 | 3,849,300 | — | — |
| 1997-11-12 | $7.76 | $8.33 | 4,081,500 | — | — |
| 1997-11-11 | $8.18 | $8.77 | 1,267,200 | — | — |
| 1997-11-10 | $8.32 | $8.92 | 2,731,950 | — | — |
| 1997-11-07 | $8.44 | $9.05 | 3,553,650 | — | — |
| 1997-11-06 | $8.72 | $9.35 | 4,107,150 | — | — |
| 1997-11-05 | $8.81 | $9.44 | 6,231,150 | — | — |
| 1997-11-04 | $8.53 | $9.14 | 5,803,200 | — | — |
| 1997-11-03 | $8.03 | $8.61 | 3,498,300 | — | — |
| 1997-10-31 | $7.58 | $8.13 | 2,106,450 | — | — |
| 1997-10-30 | $7.25 | $7.77 | 2,368,350 | — | — |
| 1997-10-29 | $7.43 | $7.97 | 3,122,100 | — | — |
| 1997-10-28 | $7.56 | $8.10 | 7,904,700 | — | — |
| 1997-10-27 | $6.86 | $7.36 | 3,365,100 | — | — |
| 1997-10-24 | $7.81 | $8.37 | 2,764,800 | — | — |
| 1997-10-23 | $7.90 | $8.47 | 2,796,750 | — | — |
| 1997-10-22 | $7.89 | $8.46 | 10,389,150 | — | — |
| 1997-10-21 | $8.39 | $8.99 | 2,655,000 | — | — |
| 1997-10-20 | $7.99 | $8.56 | 2,191,950 | — | — |
| 1997-10-17 | $7.86 | $8.43 | 2,885,400 | — | — |
| 1997-10-16 | $8.06 | $8.64 | 2,144,250 | — | — |
| 1997-10-15 | $8.11 | $8.70 | 1,650,600 | — | — |
| 1997-10-14 | $8.07 | $8.65 | 1,568,250 | — | — |
| 1997-10-13 | $8.10 | $8.68 | 952,650 | — | — |
| 1997-10-10 | $8.00 | $8.58 | 1,460,700 | — | — |
| 1997-10-09 | $8.00 | $8.58 | 3,294,450 | — | — |
| 1997-10-08 | $8.14 | $8.73 | 3,519,900 | — | — |
| 1997-10-07 | $8.29 | $8.89 | 4,467,600 | — | — |
| 1997-10-06 | $8.47 | $9.08 | 2,267,550 | — | — |
| 1997-10-03 | $8.44 | $9.05 | 6,169,500 | — | — |
| 1997-10-02 | $8.03 | $8.61 | 1,821,600 | — | — |
| 1997-10-01 | $7.97 | $8.55 | 2,493,900 | — | — |
| 1997-09-30 | $7.94 | $8.52 | 3,038,400 | — | — |
| 1997-09-29 | $7.97 | $8.55 | 1,994,850 | — | — |
| 1997-09-26 | $7.90 | $8.47 | 1,480,950 | — | — |
| 1997-09-25 | $7.76 | $8.32 | 4,206,150 | — | — |
| 1997-09-24 | $7.97 | $8.55 | 4,359,150 | — | — |
| 1997-09-23 | $7.60 | $8.14 | 2,285,100 | — | — |
| 1997-09-22 | $7.60 | $8.14 | 3,411,900 | — | — |
| 1997-09-19 | $7.56 | $8.10 | 3,175,650 | — | — |
| 1997-09-18 | $7.63 | $8.17 | 3,287,250 | — | — |
| 1997-09-17 | $7.46 | $8.00 | 4,431,150 | — | — |
| 1997-09-16 | $7.29 | $7.82 | 5,355,450 | — | — |
| 1997-09-15 | $6.82 | $7.32 | 2,440,800 | — | — |
| 1997-09-12 | $6.88 | $7.38 | 2,124,225 | — | — |
| 1997-09-11 | $6.72 | $7.21 | 2,207,250 | — | — |
| 1997-09-10 | $6.72 | $7.21 | 1,119,150 | — | — |
| 1997-09-09 | $6.86 | $7.36 | 2,596,725 | — | — |
| 1997-09-08 | $6.85 | $7.35 | 3,703,050 | — | — |
| 1997-09-05 | $6.54 | $7.01 | 1,867,725 | — | — |
| 1997-09-04 | $6.61 | $7.09 | 2,894,400 | — | — |
| 1997-09-03 | $6.39 | $6.85 | 2,025,675 | — | — |
| 1997-09-02 | $6.44 | $6.90 | 5,070,600 | — | — |
| 1997-08-29 | $6.33 | $6.79 | 1,693,575 | — | — |
| 1997-08-28 | $6.24 | $6.69 | 2,733,075 | — | — |
| 1997-08-27 | $6.26 | $6.71 | 4,444,875 | — | — |
| 1997-08-26 | $6.37 | $6.83 | 5,061,150 | — | — |
| 1997-08-25 | $6.55 | $7.02 | 1,324,350 | — | — |
| 1997-08-22 | $6.50 | $6.97 | 2,423,925 | — | — |
| 1997-08-21 | $6.59 | $7.07 | 2,826,225 | — | — |
| 1997-08-20 | $6.76 | $7.25 | 3,608,550 | — | — |
| 1997-08-19 | $6.44 | $6.90 | 2,854,575 | — | — |
| 1997-08-18 | $6.38 | $6.84 | 3,184,650 | — | — |
| 1997-08-15 | $6.36 | $6.82 | 4,359,825 | — | — |
| 1997-08-14 | $6.55 | $7.02 | 3,296,025 | — | — |
| 1997-08-13 | $6.39 | $6.85 | 2,918,025 | — | — |
| 1997-08-12 | $6.44 | $6.90 | 2,064,150 | — | — |
| 1997-08-11 | $6.57 | $7.04 | 3,209,625 | — | — |
| 1997-08-08 | $6.62 | $7.09 | 3,986,550 | — | — |
| 1997-08-07 | $6.67 | $7.14 | 2,863,350 | — | — |
| 1997-08-06 | $6.75 | $7.23 | 3,717,900 | — | — |
| 1997-08-05 | $6.75 | $7.23 | 2,584,575 | — | — |
| 1997-08-04 | $6.73 | $7.21 | 1,769,850 | — | — |
| 1997-08-01 | $6.88 | $7.37 | 3,973,725 | — | — |
| 1997-07-31 | $6.96 | $7.46 | 3,362,175 | — | — |
| 1997-07-30 | $7.12 | $7.62 | 2,000,700 | — | — |
| 1997-07-29 | $7.06 | $7.57 | 1,979,100 | — | — |
| 1997-07-28 | $6.93 | $7.42 | 1,993,275 | — | — |
| 1997-07-25 | $7.02 | $7.52 | 1,345,950 | — | — |
| 1997-07-24 | $7.10 | $7.61 | 2,712,150 | — | — |
| 1997-07-23 | $7.10 | $7.61 | 4,048,650 | — | — |
| 1997-07-22 | $7.15 | $7.65 | 3,457,350 | — | — |
| 1997-07-21 | $6.80 | $7.28 | 3,573,450 | — | — |
| 1997-07-18 | $6.88 | $7.37 | 6,142,500 | — | — |
| 1997-07-17 | $7.15 | $7.65 | 11,487,825 | — | — |
| 1997-07-16 | $6.78 | $7.26 | 5,674,725 | — | — |
| 1997-07-15 | $6.67 | $7.14 | 9,633,600 | — | — |
| 1997-07-14 | $6.26 | $6.70 | 2,587,950 | — | — |
| 1997-07-11 | $6.18 | $6.61 | 1,844,775 | — | — |
| 1997-07-10 | $6.08 | $6.51 | 1,979,100 | — | — |
| 1997-07-09 | $6.06 | $6.48 | 4,188,375 | — | — |
| 1997-07-08 | $6.19 | $6.62 | 2,133,000 | — | — |
| 1997-07-07 | $6.17 | $6.60 | 2,259,225 | — | — |
| 1997-07-03 | $6.09 | $6.52 | 1,879,875 | — | — |
| 1997-07-02 | $6.16 | $6.59 | 2,320,650 | — | — |
| 1997-07-01 | $6.11 | $6.54 | 3,236,625 | — | — |
| 1997-06-30 | $6.00 | $6.43 | 3,003,075 | — | — |
| 1997-06-27 | $6.06 | $6.48 | 2,409,075 | — | — |
| 1997-06-26 | $6.14 | $6.57 | 4,375,350 | — | — |
| 1997-06-25 | $6.15 | $6.58 | 3,815,100 | — | — |
| 1997-06-24 | $6.16 | $6.59 | 5,326,425 | — | — |
| 1997-06-23 | $6.11 | $6.54 | 3,597,075 | — | — |
| 1997-06-20 | $6.35 | $6.80 | 4,417,200 | — | — |
| 1997-06-19 | $6.17 | $6.60 | 2,142,450 | — | — |
| 1997-06-18 | $6.24 | $6.68 | 2,298,375 | — | — |
| 1997-06-17 | $6.20 | $6.64 | 2,097,225 | — | — |
| 1997-06-16 | $6.28 | $6.72 | 1,286,550 | — | — |
| 1997-06-13 | $6.26 | $6.70 | 3,628,800 | — | — |
| 1997-06-12 | $6.19 | $6.62 | 5,458,725 | — | — |
| 1997-06-11 | $6.15 | $6.58 | 4,966,650 | — | — |
| 1997-06-10 | $6.02 | $6.44 | 2,507,625 | — | — |
| 1997-06-09 | $5.96 | $6.39 | 6,954,525 | — | — |
| 1997-06-06 | $5.91 | $6.33 | 4,308,525 | — | — |
| 1997-06-05 | $5.87 | $6.29 | 4,148,550 | — | — |
| 1997-06-04 | $5.81 | $6.23 | 8,701,425 | — | — |
| 1997-06-03 | $5.89 | $6.31 | 8,987,625 | — | — |
| 1997-06-02 | $5.96 | $6.39 | 14,707,575 | — | — |
| 1997-05-30 | $6.02 | $6.44 | 52,245,675 | — | — |
| 1997-05-29 | $5.87 | $6.29 | 13,635,675 | — | — |
| 1997-05-28 | $5.74 | $6.15 | 21,117,375 | — | — |
| 1997-05-27 | $5.31 | $5.69 | 2,444,175 | — | — |
| 1997-05-23 | $5.33 | $5.71 | 1,937,925 | — | — |
| 1997-05-22 | $5.31 | $5.69 | 1,092,150 | — | — |
| 1997-05-21 | $5.37 | $5.75 | 3,196,125 | — | — |
| 1997-05-20 | $5.44 | $5.83 | 3,918,375 | — | — |
| 1997-05-19 | $5.26 | $5.63 | 5,256,225 | — | — |
| 1997-05-16 | $5.28 | $5.65 | 2,288,925 | — | — |
| 1997-05-15 | $5.31 | $5.69 | 1,520,775 | — | — |
| 1997-05-14 | $5.43 | $5.81 | 2,108,025 | — | — |
| 1997-05-13 | $5.39 | $5.77 | 1,743,525 | — | — |
| 1997-05-12 | $5.43 | $5.81 | 1,497,825 | — | — |
| 1997-05-09 | $5.48 | $5.86 | 1,655,775 | — | — |
| 1997-05-08 | $5.50 | $5.88 | 1,429,650 | — | — |
| 1997-05-07 | $5.43 | $5.80 | 1,690,200 | — | — |
| 1997-05-06 | $5.52 | $5.90 | 2,864,025 | — | — |
| 1997-05-05 | $5.56 | $5.94 | 3,831,975 | — | — |
| 1997-05-02 | $5.35 | $5.72 | 3,854,925 | — | — |
| 1997-05-01 | $5.30 | $5.66 | 3,607,200 | — | — |
| 1997-04-30 | $5.43 | $5.80 | 11,666,025 | — | — |
| 1997-04-29 | $5.07 | $5.43 | 8,859,375 | — | — |
| 1997-04-28 | $4.87 | $5.21 | 5,952,825 | — | — |
| 1997-04-25 | $4.63 | $4.95 | 2,901,825 | — | — |
| 1997-04-24 | $4.70 | $5.03 | 2,571,750 | — | — |
| 1997-04-23 | $4.63 | $4.95 | 2,972,025 | — | — |
| 1997-04-22 | $4.56 | $4.87 | 4,224,150 | — | — |
| 1997-04-21 | $4.54 | $4.85 | 4,118,850 | — | — |
| 1997-04-18 | $4.76 | $5.09 | 7,502,625 | — | — |
| 1997-04-17 | $4.65 | $4.97 | 8,866,800 | — | — |
| 1997-04-16 | $4.74 | $5.07 | 5,445,900 | — | — |
| 1997-04-15 | $5.06 | $5.41 | 2,083,050 | — | — |
| 1997-04-14 | $4.91 | $5.25 | 3,256,875 | — | — |
| 1997-04-11 | $4.80 | $5.13 | 3,416,175 | — | — |
| 1997-04-10 | $5.06 | $5.41 | 4,016,250 | — | — |
| 1997-04-09 | $5.20 | $5.56 | 1,963,575 | — | — |
| 1997-04-08 | $5.19 | $5.55 | 1,621,350 | — | — |
| 1997-04-07 | $5.22 | $5.58 | 2,762,100 | — | — |
| 1997-04-04 | $5.04 | $5.39 | 3,787,425 | — | — |
| 1997-04-03 | $4.89 | $5.23 | 6,293,700 | — | — |
| 1997-04-02 | $4.80 | $5.13 | 4,305,150 | — | — |
| 1997-04-01 | $4.69 | $5.01 | 8,107,425 | — | — |
| 1997-03-31 | $4.74 | $5.07 | 5,917,725 | — | — |
| 1997-03-27 | $4.94 | $5.29 | 4,471,875 | — | — |
| 1997-03-26 | $5.09 | $5.45 | 2,089,125 | — | — |
| 1997-03-25 | $5.17 | $5.53 | 2,182,275 | — | — |
| 1997-03-24 | $5.17 | $5.53 | 3,605,175 | — | — |
| 1997-03-21 | $5.20 | $5.56 | 2,152,575 | — | — |
| 1997-03-20 | $5.15 | $5.51 | 2,560,950 | — | — |
| 1997-03-19 | $5.17 | $5.53 | 4,415,850 | — | — |
| 1997-03-18 | $5.11 | $5.47 | 2,311,875 | — | — |
| 1997-03-17 | $5.19 | $5.55 | 3,094,200 | — | — |
| 1997-03-14 | $5.33 | $5.70 | 1,593,000 | — | — |
| 1997-03-13 | $5.33 | $5.70 | 2,683,125 | — | — |
| 1997-03-12 | $5.43 | $5.80 | 2,968,650 | — | — |
| 1997-03-11 | $5.67 | $6.06 | 1,151,550 | — | — |
| 1997-03-10 | $5.72 | $6.12 | 1,914,975 | — | — |
| 1997-03-07 | $5.72 | $6.12 | 1,860,300 | — | — |
| 1997-03-06 | $5.76 | $6.16 | 3,794,175 | — | — |
| 1997-03-05 | $5.50 | $5.88 | 2,947,050 | — | — |
| 1997-03-04 | $5.31 | $5.68 | 2,103,300 | — | — |
| 1997-03-03 | $5.35 | $5.72 | 5,335,875 | — | — |
| 1997-02-28 | $5.56 | $5.94 | 2,841,750 | — | — |
| 1997-02-27 | $5.72 | $6.12 | 2,260,575 | — | — |
| 1997-02-26 | $5.80 | $6.20 | 4,972,050 | — | — |
| 1997-02-25 | $5.80 | $6.20 | 2,305,800 | — | — |
| 1997-02-24 | $5.76 | $6.16 | 4,180,950 | — | — |
| 1997-02-21 | $5.54 | $5.92 | 2,844,450 | — | — |
| 1997-02-20 | $5.65 | $6.04 | 4,134,375 | — | — |
| 1997-02-19 | $5.98 | $6.40 | 3,479,625 | — | — |
| 1997-02-18 | $6.06 | $6.48 | 2,999,025 | — | — |
| 1997-02-14 | $5.94 | $6.36 | 2,707,425 | — | — |
| 1997-02-13 | $5.96 | $6.38 | 4,843,125 | — | — |
| 1997-02-12 | $5.81 | $6.22 | 4,311,225 | — | — |
| 1997-02-11 | $5.54 | $5.91 | 3,102,300 | — | — |
| 1997-02-10 | $5.65 | $6.03 | 1,864,350 | — | — |
| 1997-02-07 | $5.61 | $5.99 | 2,077,650 | — | — |
| 1997-02-06 | $5.54 | $5.91 | 5,543,775 | — | — |
| 1997-02-05 | $5.48 | $5.85 | 5,296,050 | — | — |
| 1997-02-04 | $5.48 | $5.85 | 1,722,600 | — | — |
| 1997-02-03 | $5.52 | $5.89 | 1,691,550 | — | — |
| 1997-01-31 | $5.56 | $5.93 | 4,404,375 | — | — |
| 1997-01-30 | $5.35 | $5.72 | 4,432,050 | — | — |
| 1997-01-29 | $5.22 | $5.58 | 4,262,625 | — | — |
| 1997-01-28 | $5.13 | $5.48 | 2,062,800 | — | — |
| 1997-01-27 | $5.07 | $5.42 | 3,562,650 | — | — |
| 1997-01-24 | $5.00 | $5.34 | 1,423,575 | — | — |
| 1997-01-23 | $5.13 | $5.48 | 2,299,050 | — | — |
| 1997-01-22 | $5.15 | $5.50 | 2,045,925 | — | — |
| 1997-01-21 | $5.13 | $5.48 | 2,065,500 | — | — |
| 1997-01-20 | $5.07 | $5.42 | 4,288,275 | — | — |
| 1997-01-17 | $5.04 | $5.38 | 4,240,350 | — | — |
| 1997-01-16 | $4.81 | $5.14 | 4,580,550 | — | — |
| 1997-01-15 | $5.00 | $5.34 | 4,244,400 | — | — |
| 1997-01-14 | $4.89 | $5.22 | 3,657,825 | — | — |
| 1997-01-13 | $4.65 | $4.96 | 1,582,200 | — | — |
| 1997-01-10 | $4.61 | $4.92 | 2,086,425 | — | — |
| 1997-01-09 | $4.65 | $4.96 | 1,536,300 | — | — |
| 1997-01-08 | $4.59 | $4.90 | 1,480,275 | — | — |
| 1997-01-07 | $4.70 | $5.02 | 2,369,925 | — | — |
| 1997-01-06 | $4.65 | $4.96 | 1,523,475 | — | — |
| 1997-01-03 | $4.63 | $4.94 | 1,455,975 | — | — |
| 1997-01-02 | $4.57 | $4.89 | 2,888,325 | — | — |