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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 1997-12-31 | $8.30 | $12.17 | 479,246 |
| 1997-12-30 | $8.28 | $12.14 | 857,598 |
| 1997-12-29 | $8.14 | $11.94 | 319,132 |
| 1997-12-26 | $8.05 | $11.80 | 80,057 |
| 1997-12-24 | $8.08 | $11.85 | 104,184 |
| 1997-12-23 | $8.08 | $11.85 | 496,793 |
| 1997-12-22 | $8.00 | $11.73 | 459,506 |
| 1997-12-19 | $8.11 | $11.89 | 367,386 |
| 1997-12-18 | $8.14 | $11.94 | 1,085,706 |
| 1997-12-17 | $8.31 | $12.18 | 654,714 |
| 1997-12-16 | $8.28 | $12.14 | 989,199 |
| 1997-12-15 | $8.20 | $12.01 | 922,302 |
| 1997-12-12 | $8.00 | $11.72 | 963,976 |
| 1997-12-11 | $7.92 | $11.61 | 462,796 |
| 1997-12-10 | $8.06 | $11.82 | 391,512 |
| 1997-12-09 | $8.33 | $12.21 | 585,623 |
| 1997-12-08 | $8.33 | $12.21 | 391,512 |
| 1997-12-05 | $8.34 | $12.23 | 906,949 |
| 1997-12-04 | $8.31 | $12.18 | 451,829 |
| 1997-12-03 | $8.29 | $12.15 | 509,953 |
| 1997-12-02 | $8.21 | $12.04 | 425,509 |
| 1997-12-01 | $8.18 | $11.99 | 763,285 |
| 1997-11-28 | $7.89 | $11.56 | 561,497 |
| 1997-11-26 | $7.84 | $11.49 | 842,245 |
| 1997-11-25 | $7.76 | $11.38 | 948,622 |
| 1997-11-24 | $7.69 | $11.28 | 252,235 |
| 1997-11-21 | $7.85 | $11.51 | 854,308 |
| 1997-11-20 | $7.86 | $11.53 | 1,681,200 |
| 1997-11-19 | $7.59 | $11.13 | 1,018,809 |
| 1997-11-18 | $7.63 | $11.18 | 1,396,065 |
| 1997-11-17 | $7.60 | $11.13 | 756,704 |
| 1997-11-14 | $7.27 | $10.66 | 752,318 |
| 1997-11-13 | $7.17 | $10.51 | 1,975,108 |
| 1997-11-12 | $6.88 | $10.09 | 1,244,724 |
| 1997-11-11 | $7.37 | $10.80 | 847,728 |
| 1997-11-10 | $7.48 | $10.97 | 421,123 |
| 1997-11-07 | $7.56 | $11.08 | 933,269 |
| 1997-11-06 | $7.68 | $11.26 | 545,047 |
| 1997-11-05 | $7.72 | $11.31 | 2,164,833 |
| 1997-11-04 | $7.64 | $11.19 | 389,319 |
| 1997-11-03 | $7.70 | $11.29 | 1,639,526 |
| 1997-10-31 | $7.50 | $10.99 | 827,988 |
| 1997-10-30 | $7.53 | $11.03 | 1,555,083 |
| 1997-10-29 | $7.37 | $10.81 | 1,791,964 |
| 1997-10-28 | $7.32 | $10.73 | 1,876,408 |
| 1997-10-27 | $7.02 | $10.29 | 744,641 |
| 1997-10-24 | $7.56 | $11.08 | 676,647 |
| 1997-10-23 | $7.78 | $11.41 | 382,739 |
| 1997-10-22 | $7.97 | $11.68 | 422,219 |
| 1997-10-21 | $8.05 | $11.80 | 608,654 |
| 1997-10-20 | $8.00 | $11.72 | 916,819 |
| 1997-10-17 | $7.80 | $11.43 | 336,679 |
| 1997-10-16 | $8.01 | $11.74 | 488,020 |
| 1997-10-15 | $7.86 | $11.53 | 322,422 |
| 1997-10-14 | $7.96 | $11.67 | 615,234 |
| 1997-10-13 | $8.09 | $11.86 | 187,531 |
| 1997-10-10 | $7.97 | $11.69 | 494,600 |
| 1997-10-09 | $7.99 | $11.71 | 610,847 |
| 1997-10-08 | $8.28 | $12.13 | 708,451 |
| 1997-10-07 | $8.32 | $12.20 | 633,877 |
| 1997-10-06 | $8.17 | $11.97 | 1,285,301 |
| 1997-10-03 | $8.43 | $12.35 | 819,215 |
| 1997-10-02 | $8.50 | $12.45 | 338,872 |
| 1997-10-01 | $8.64 | $12.66 | 604,267 |
| 1997-09-30 | $8.58 | $12.58 | 813,732 |
| 1997-09-29 | $8.56 | $12.55 | 590,010 |
| 1997-09-26 | $8.57 | $12.56 | 525,306 |
| 1997-09-25 | $8.58 | $12.57 | 1,438,835 |
| 1997-09-24 | $8.67 | $12.71 | 1,449,802 |
| 1997-09-23 | $8.33 | $12.20 | 2,642,982 |
| 1997-09-22 | $8.11 | $11.89 | 1,183,310 |
| 1997-09-19 | $7.93 | $11.63 | 379,449 |
| 1997-09-18 | $8.04 | $11.78 | 512,146 |
| 1997-09-17 | $7.93 | $11.63 | 382,739 |
| 1997-09-16 | $7.96 | $11.66 | 1,056,096 |
| 1997-09-15 | $7.76 | $11.38 | 1,015,519 |
| 1997-09-12 | $7.61 | $11.16 | 280,748 |
| 1997-09-11 | $7.57 | $11.09 | 752,318 |
| 1997-09-10 | $7.67 | $11.24 | 610,847 |
| 1997-09-09 | $7.72 | $11.31 | 410,156 |
| 1997-09-08 | $7.73 | $11.33 | 348,742 |
| 1997-09-05 | $7.63 | $11.19 | 1,166,860 |
| 1997-09-04 | $7.47 | $10.95 | 868,565 |
| 1997-09-03 | $7.41 | $10.86 | 1,233,757 |
| 1997-09-02 | $7.33 | $10.74 | 1,185,504 |
| 1997-08-29 | $7.09 | $10.39 | 852,115 |
| 1997-08-28 | $7.14 | $10.47 | 448,539 |
| 1997-08-27 | $7.14 | $10.47 | 3,236,283 |
| 1997-08-26 | $7.16 | $10.49 | 472,666 |
| 1997-08-25 | $7.14 | $10.46 | 754,511 |
| 1997-08-22 | $7.14 | $10.46 | 702,968 |
| 1997-08-21 | $7.10 | $10.41 | 455,119 |
| 1997-08-20 | $7.19 | $10.53 | 1,024,293 |
| 1997-08-19 | $7.17 | $10.51 | 1,031,969 |
| 1997-08-18 | $7.12 | $10.43 | 1,519,989 |
| 1997-08-15 | $7.07 | $10.36 | 530,790 |
| 1997-08-14 | $7.08 | $10.38 | 451,829 |
| 1997-08-13 | $7.23 | $10.60 | 854,308 |
| 1997-08-12 | $7.15 | $10.48 | 445,249 |
| 1997-08-11 | $7.16 | $10.50 | 863,082 |
| 1997-08-08 | $7.11 | $10.42 | 822,505 |
| 1997-08-07 | $7.17 | $10.51 | 658,004 |
| 1997-08-06 | $7.20 | $10.56 | 1,842,411 |
| 1997-08-05 | $6.96 | $10.20 | 1,369,745 |
| 1997-08-04 | $6.94 | $10.17 | 596,590 |
| 1997-08-01 | $7.06 | $10.35 | 574,657 |
| 1997-07-31 | $7.20 | $10.56 | 1,798,544 |
| 1997-07-30 | $7.43 | $10.88 | 1,948,788 |
| 1997-07-29 | $7.27 | $10.66 | 1,124,090 |
| 1997-07-28 | $7.36 | $10.78 | 1,442,125 |
| 1997-07-25 | $7.26 | $10.64 | 360,805 |
| 1997-07-24 | $7.20 | $10.55 | 2,028,845 |
| 1997-07-23 | $7.54 | $11.05 | 653,617 |
| 1997-07-22 | $7.59 | $11.13 | 1,977,302 |
| 1997-07-21 | $7.44 | $10.91 | 3,318,533 |
| 1997-07-18 | $7.71 | $11.29 | 6,985,808 |
| 1997-07-17 | $7.81 | $11.44 | 1,879,698 |
| 1997-07-16 | $8.06 | $11.82 | 562,593 |
| 1997-07-15 | $7.95 | $11.65 | 2,161,543 |
| 1997-07-14 | $8.17 | $11.97 | 463,893 |
| 1997-07-11 | $8.26 | $12.11 | 355,322 |
| 1997-07-10 | $8.36 | $12.26 | 956,299 |
| 1997-07-09 | $8.34 | $12.22 | 741,351 |
| 1997-07-08 | $8.43 | $12.36 | 908,045 |
| 1997-07-07 | $8.59 | $12.60 | 791,798 |
| 1997-07-03 | $8.27 | $12.12 | 1,186,600 |
| 1997-07-02 | $8.18 | $12.00 | 1,865,441 |
| 1997-07-01 | $8.02 | $11.76 | 697,484 |
| 1997-06-30 | $7.86 | $11.53 | 1,804,027 |
| 1997-06-27 | $8.01 | $11.74 | 1,930,145 |
| 1997-06-26 | $8.16 | $11.95 | 1,320,395 |
| 1997-06-25 | $8.18 | $12.00 | 1,047,323 |
| 1997-06-24 | $8.18 | $12.00 | 670,067 |
| 1997-06-23 | $8.15 | $11.95 | 541,757 |
| 1997-06-20 | $8.22 | $12.05 | 3,004,885 |
| 1997-06-19 | $8.15 | $11.95 | 2,276,694 |
| 1997-06-18 | $8.02 | $11.76 | 2,355,654 |
| 1997-06-17 | $7.92 | $11.61 | 2,510,285 |
| 1997-06-16 | $8.05 | $11.79 | 3,302,083 |
| 1997-06-13 | $8.07 | $11.83 | 1,893,955 |
| 1997-06-12 | $8.12 | $11.90 | 2,509,188 |
| 1997-06-11 | $8.00 | $11.73 | 3,746,236 |
| 1997-06-10 | $7.99 | $11.71 | 1,335,748 |
| 1997-06-09 | $8.01 | $11.74 | 1,080,223 |
| 1997-06-06 | $8.13 | $11.91 | 1,733,840 |
| 1997-06-05 | $8.09 | $11.86 | 2,676,979 |
| 1997-06-04 | $7.90 | $11.58 | 1,687,780 |
| 1997-06-03 | $7.92 | $11.61 | 868,565 |
| 1997-06-02 | $7.76 | $11.38 | 13,128,275 |
| 1997-05-30 | $7.97 | $11.68 | 58,821,163 |
| 1997-05-29 | $8.00 | $11.73 | 45,582,124 |
| 1997-05-28 | $8.31 | $12.03 | 1,900,535 |
| 1997-05-27 | $8.56 | $12.39 | 3,226,412 |
| 1997-05-23 | $8.28 | $11.98 | 939,849 |
| 1997-05-22 | $8.14 | $11.78 | 1,994,849 |
| 1997-05-21 | $8.07 | $11.68 | 1,377,422 |
| 1997-05-20 | $7.84 | $11.35 | 1,752,484 |
| 1997-05-19 | $7.67 | $11.10 | 627,297 |
| 1997-05-16 | $7.71 | $11.15 | 887,209 |
| 1997-05-15 | $7.75 | $11.22 | 637,167 |
| 1997-05-14 | $7.72 | $11.17 | 890,499 |
| 1997-05-13 | $7.75 | $11.22 | 1,086,803 |
| 1997-05-12 | $7.75 | $11.22 | 1,602,240 |
| 1997-05-09 | $7.48 | $10.82 | 3,387,623 |
| 1997-05-08 | $7.37 | $10.68 | 1,794,157 |
| 1997-05-07 | $7.19 | $10.41 | 929,979 |
| 1997-05-06 | $7.16 | $10.36 | 582,333 |
| 1997-05-05 | $7.16 | $10.36 | 2,165,930 |
| 1997-05-02 | $7.01 | $10.15 | 367,386 |
| 1997-05-01 | $6.98 | $10.10 | 1,254,594 |
| 1997-04-30 | $7.02 | $10.16 | 420,026 |
| 1997-04-29 | $7.00 | $10.13 | 586,720 |
| 1997-04-28 | $6.90 | $9.98 | 651,424 |
| 1997-04-25 | $6.86 | $9.93 | 1,058,290 |
| 1997-04-24 | $6.95 | $10.07 | 1,835,831 |
| 1997-04-23 | $7.01 | $10.15 | 1,357,681 |
| 1997-04-22 | $7.02 | $10.16 | 1,173,440 |
| 1997-04-21 | $6.90 | $9.98 | 1,373,035 |
| 1997-04-18 | $6.80 | $9.85 | 1,112,027 |
| 1997-04-17 | $6.69 | $9.69 | 536,273 |
| 1997-04-16 | $6.62 | $9.59 | 1,342,328 |
| 1997-04-15 | $6.58 | $9.52 | 2,693,429 |
| 1997-04-14 | $6.52 | $9.44 | 1,950,982 |
| 1997-04-11 | $6.43 | $9.31 | 1,413,612 |
| 1997-04-10 | $6.44 | $9.32 | 1,253,497 |
| 1997-04-09 | $6.42 | $9.29 | 1,475,025 |
| 1997-04-08 | $6.39 | $9.26 | 2,689,043 |
| 1997-04-07 | $6.42 | $9.29 | 2,023,362 |
| 1997-04-04 | $6.35 | $9.19 | 791,798 |
| 1997-04-03 | $6.22 | $9.01 | 1,190,987 |
| 1997-04-02 | $6.33 | $9.16 | 643,747 |
| 1997-04-01 | $6.43 | $9.31 | 956,299 |
| 1997-03-31 | $6.54 | $9.47 | 814,828 |
| 1997-03-27 | $6.63 | $9.60 | 1,118,607 |
| 1997-03-26 | $6.66 | $9.64 | 2,279,984 |
| 1997-03-25 | $6.54 | $9.47 | 1,954,272 |
| 1997-03-24 | $6.46 | $9.36 | 1,041,840 |
| 1997-03-21 | $6.44 | $9.32 | 1,154,797 |
| 1997-03-20 | $6.42 | $9.29 | 715,031 |
| 1997-03-19 | $6.47 | $9.37 | 1,620,883 |
| 1997-03-18 | $6.38 | $9.24 | 3,588,315 |
| 1997-03-17 | $6.31 | $9.14 | 2,338,107 |
| 1997-03-14 | $6.52 | $9.44 | 1,828,154 |
| 1997-03-13 | $6.61 | $9.57 | 3,537,868 |
| 1997-03-12 | $6.61 | $9.57 | 571,367 |
| 1997-03-11 | $6.68 | $9.67 | 23,670,594 |
| 1997-03-10 | $6.63 | $9.60 | 2,441,195 |
| 1997-03-07 | $6.43 | $9.31 | 2,487,255 |
| 1997-03-06 | $6.38 | $9.24 | 2,237,213 |
| 1997-03-05 | $6.31 | $9.14 | 911,335 |
| 1997-03-04 | $6.21 | $8.99 | 1,148,217 |
| 1997-03-03 | $6.23 | $9.03 | 1,872,021 |
| 1997-02-28 | $6.28 | $9.09 | 1,146,023 |
| 1997-02-27 | $6.28 | $9.09 | 3,447,940 |
| 1997-02-26 | $6.22 | $9.01 | 1,629,656 |
| 1997-02-25 | $6.23 | $9.03 | 3,545,544 |
| 1997-02-24 | $6.27 | $9.08 | 8,566,114 |
| 1997-02-21 | $6.28 | $9.09 | 1,471,735 |
| 1997-02-20 | $6.27 | $9.08 | 5,196,038 |
| 1997-02-19 | $6.39 | $9.26 | 14,647,167 |
| 1997-02-18 | $6.39 | $9.26 | 15,431,288 |
| 1997-02-14 | $6.39 | $9.26 | 2,107,806 |
| 1997-02-13 | $6.44 | $9.32 | 1,285,301 |
| 1997-02-12 | $6.45 | $9.34 | 759,995 |
| 1997-02-11 | $6.45 | $9.34 | 905,852 |
| 1997-02-10 | $6.60 | $9.55 | 516,533 |
| 1997-02-07 | $6.57 | $9.50 | 1,028,679 |
| 1997-02-06 | $6.57 | $9.50 | 4,839,619 |
| 1997-02-05 | $6.50 | $9.41 | 3,750,622 |
| 1997-02-04 | $6.36 | $9.21 | 3,215,446 |
| 1997-02-03 | $6.34 | $9.17 | 2,307,400 |
| 1997-01-31 | $6.38 | $9.24 | 4,427,270 |
| 1997-01-30 | $6.41 | $9.27 | 3,209,962 |
| 1997-01-29 | $6.33 | $9.16 | 2,741,683 |
| 1997-01-28 | $6.36 | $9.21 | 3,318,533 |
| 1997-01-27 | $6.36 | $9.21 | 3,037,785 |
| 1997-01-24 | $6.62 | $9.59 | 2,230,633 |
| 1997-01-23 | $6.71 | $9.72 | 535,177 |
| 1997-01-22 | $6.71 | $9.72 | 721,611 |
| 1997-01-21 | $6.84 | $9.90 | 668,971 |
| 1997-01-20 | $6.84 | $9.90 | 835,665 |
| 1997-01-17 | $6.78 | $9.82 | 63,709,035 |
| 1997-01-16 | $6.71 | $9.72 | 62,036,608 |
| 1997-01-15 | $6.68 | $9.67 | 1,772,224 |
| 1997-01-14 | $6.75 | $9.66 | 4,206,838 |
| 1997-01-13 | $6.71 | $9.61 | 3,111,262 |
| 1997-01-10 | $6.70 | $9.60 | 2,583,762 |
| 1997-01-09 | $6.74 | $9.65 | 3,958,990 |
| 1997-01-08 | $6.70 | $9.60 | 7,754,576 |
| 1997-01-07 | $6.59 | $9.44 | 9,412,746 |
| 1997-01-06 | $6.33 | $9.06 | 1,204,147 |
| 1997-01-03 | $6.31 | $9.04 | 1,733,840 |
| 1997-01-02 | $6.29 | $9.01 | 2,290,950 |