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
- 1982-02-16 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 | $5.91 | $6.60 | 2,536,800 | — | — |
| 1997-12-30 | $5.88 | $6.56 | 3,520,800 | — | — |
| 1997-12-29 | $5.61 | $6.26 | 3,230,400 | — | — |
| 1997-12-26 | $5.54 | $6.18 | 656,000 | — | — |
| 1997-12-24 | $5.58 | $6.23 | 1,377,600 | — | — |
| 1997-12-23 | $5.59 | $6.24 | 3,350,400 | — | — |
| 1997-12-22 | $5.47 | $6.10 | 3,759,200 | — | — |
| 1997-12-19 | $5.38 | $6.01 | 4,700,000 | — | — |
| 1997-12-18 | $5.47 | $6.10 | 5,529,600 | — | — |
| 1997-12-17 | $5.38 | $6.01 | 13,177,600 | — | — |
| 1997-12-16 | $5.30 | $5.92 | 15,141,600 | — | — |
| 1997-12-15 | $5.44 | $6.07 | 9,519,200 | — | — |
| 1997-12-12 | $5.39 | $6.02 | 7,650,400 | — | — |
| 1997-12-11 | $5.51 | $6.15 | 3,892,800 | — | — |
| 1997-12-10 | $5.84 | $6.52 | 2,458,400 | — | — |
| 1997-12-09 | $5.98 | $6.67 | 1,656,800 | — | — |
| 1997-12-08 | $6.01 | $6.70 | 3,456,000 | — | — |
| 1997-12-05 | $5.98 | $6.68 | 6,892,800 | — | — |
| 1997-12-04 | $5.99 | $6.69 | 852,000 | — | — |
| 1997-12-03 | $5.98 | $6.68 | 1,793,600 | — | — |
| 1997-12-02 | $6.01 | $6.70 | 2,526,400 | — | — |
| 1997-12-01 | $6.11 | $6.82 | 1,972,800 | — | — |
| 1997-11-28 | $6.19 | $6.91 | 717,600 | — | — |
| 1997-11-26 | $6.17 | $6.89 | 2,456,800 | — | — |
| 1997-11-25 | $6.10 | $6.81 | 3,712,000 | — | — |
| 1997-11-24 | $6.20 | $6.92 | 5,470,400 | — | — |
| 1997-11-21 | $6.23 | $6.96 | 4,172,800 | — | — |
| 1997-11-20 | $6.13 | $6.84 | 16,147,200 | — | — |
| 1997-11-19 | $5.85 | $6.52 | 5,207,200 | — | — |
| 1997-11-18 | $5.63 | $6.28 | 13,255,200 | — | — |
| 1997-11-17 | $5.72 | $6.37 | 4,708,000 | — | — |
| 1997-11-14 | $5.63 | $6.27 | 3,238,400 | — | — |
| 1997-11-13 | $5.48 | $6.10 | 7,635,200 | — | — |
| 1997-11-12 | $5.55 | $6.19 | 11,072,800 | — | — |
| 1997-11-11 | $5.84 | $6.50 | 10,688,000 | — | — |
| 1997-11-10 | $5.84 | $6.50 | 3,535,200 | — | — |
| 1997-11-07 | $5.86 | $6.53 | 4,833,600 | — | — |
| 1997-11-06 | $5.95 | $6.63 | 3,845,600 | — | — |
| 1997-11-05 | $5.98 | $6.67 | 3,300,800 | — | — |
| 1997-11-04 | $5.98 | $6.67 | 2,912,000 | — | — |
| 1997-11-03 | $6.00 | $6.69 | 4,394,400 | — | — |
| 1997-10-31 | $5.84 | $6.51 | 2,688,800 | — | — |
| 1997-10-30 | $5.82 | $6.49 | 3,455,200 | — | — |
| 1997-10-29 | $5.93 | $6.61 | 5,265,600 | — | — |
| 1997-10-28 | $5.76 | $6.42 | 12,940,000 | — | — |
| 1997-10-27 | $5.75 | $6.41 | 4,450,400 | — | — |
| 1997-10-24 | $6.27 | $6.98 | 4,380,000 | — | — |
| 1997-10-23 | $6.27 | $6.98 | 7,432,800 | — | — |
| 1997-10-22 | $6.53 | $7.28 | 4,193,600 | — | — |
| 1997-10-21 | $6.66 | $7.42 | 3,674,400 | — | — |
| 1997-10-20 | $6.50 | $7.24 | 2,712,000 | — | — |
| 1997-10-17 | $6.52 | $7.26 | 5,571,200 | — | — |
| 1997-10-16 | $6.59 | $7.35 | 2,413,600 | — | — |
| 1997-10-15 | $6.69 | $7.45 | 1,477,600 | — | — |
| 1997-10-14 | $6.73 | $7.50 | 1,739,200 | — | — |
| 1997-10-13 | $6.80 | $7.57 | 2,854,400 | — | — |
| 1997-10-10 | $6.72 | $7.49 | 1,306,400 | — | — |
| 1997-10-09 | $6.72 | $7.49 | 5,847,200 | — | — |
| 1997-10-08 | $6.59 | $7.35 | 6,716,800 | — | — |
| 1997-10-07 | $6.74 | $7.51 | 3,730,400 | — | — |
| 1997-10-06 | $6.84 | $7.63 | 4,165,600 | — | — |
| 1997-10-03 | $6.89 | $7.68 | 3,180,800 | — | — |
| 1997-10-02 | $6.98 | $7.78 | 1,612,800 | — | — |
| 1997-10-01 | $6.91 | $7.70 | 1,290,400 | — | — |
| 1997-09-30 | $6.97 | $7.77 | 5,304,000 | — | — |
| 1997-09-29 | $7.11 | $7.92 | 1,898,400 | — | — |
| 1997-09-26 | $7.02 | $7.83 | 7,728,800 | — | — |
| 1997-09-25 | $6.98 | $7.78 | 3,237,600 | — | — |
| 1997-09-24 | $7.11 | $7.92 | 4,752,000 | — | — |
| 1997-09-23 | $7.00 | $7.80 | 4,780,000 | — | — |
| 1997-09-22 | $6.95 | $7.75 | 6,162,400 | — | — |
| 1997-09-19 | $6.75 | $7.52 | 5,883,200 | — | — |
| 1997-09-18 | $6.56 | $7.31 | 7,509,600 | — | — |
| 1997-09-17 | $6.85 | $7.64 | 4,729,600 | — | — |
| 1997-09-16 | $7.03 | $7.84 | 3,874,400 | — | — |
| 1997-09-15 | $7.09 | $7.91 | 3,948,000 | — | — |
| 1997-09-12 | $6.96 | $7.76 | 2,316,000 | — | — |
| 1997-09-11 | $6.98 | $7.78 | 1,686,400 | — | — |
| 1997-09-10 | $7.02 | $7.82 | 2,675,200 | — | — |
| 1997-09-09 | $7.17 | $7.99 | 4,053,600 | — | — |
| 1997-09-08 | $7.22 | $8.04 | 5,607,200 | — | — |
| 1997-09-05 | $7.24 | $8.07 | 8,792,800 | — | — |
| 1997-09-04 | $7.13 | $7.94 | 12,930,400 | — | — |
| 1997-09-03 | $6.83 | $7.61 | 4,795,200 | — | — |
| 1997-09-02 | $6.78 | $7.56 | 7,428,000 | — | — |
| 1997-08-29 | $6.55 | $7.30 | 3,715,200 | — | — |
| 1997-08-28 | $6.70 | $7.47 | 2,839,200 | — | — |
| 1997-08-27 | $6.84 | $7.63 | 3,201,600 | — | — |
| 1997-08-26 | $6.88 | $7.67 | 4,440,800 | — | — |
| 1997-08-25 | $6.88 | $7.66 | 1,551,200 | — | — |
| 1997-08-22 | $6.91 | $7.69 | 3,064,800 | — | — |
| 1997-08-21 | $6.99 | $7.78 | 1,926,400 | — | — |
| 1997-08-20 | $7.07 | $7.87 | 5,138,400 | — | — |
| 1997-08-19 | $7.03 | $7.83 | 5,337,600 | — | — |
| 1997-08-18 | $7.05 | $7.85 | 6,716,800 | — | — |
| 1997-08-15 | $7.20 | $8.02 | 2,240,800 | — | — |
| 1997-08-14 | $7.23 | $8.05 | 1,698,400 | — | — |
| 1997-08-13 | $7.14 | $7.95 | 5,208,800 | — | — |
| 1997-08-12 | $6.98 | $7.77 | 5,065,600 | — | — |
| 1997-08-11 | $7.02 | $7.81 | 6,351,200 | — | — |
| 1997-08-08 | $7.50 | $8.35 | 2,104,000 | — | — |
| 1997-08-07 | $7.47 | $8.31 | 3,377,600 | — | — |
| 1997-08-06 | $7.64 | $8.50 | 4,696,800 | — | — |
| 1997-08-05 | $7.48 | $8.33 | 10,026,400 | — | — |
| 1997-08-04 | $7.21 | $8.03 | 14,112,800 | — | — |
| 1997-08-01 | $7.12 | $7.92 | 15,872,800 | — | — |
| 1997-07-31 | $7.01 | $7.80 | 16,012,800 | — | — |
| 1997-07-30 | $7.25 | $8.07 | 14,027,200 | — | — |
| 1997-07-29 | $7.43 | $8.27 | 11,306,400 | — | — |
| 1997-07-28 | $7.72 | $8.59 | 3,740,800 | — | — |
| 1997-07-25 | $7.72 | $8.59 | 1,797,600 | — | — |
| 1997-07-24 | $7.75 | $8.63 | 2,848,800 | — | — |
| 1997-07-23 | $7.97 | $8.87 | 2,947,200 | — | — |
| 1997-07-22 | $7.98 | $8.89 | 4,693,600 | — | — |
| 1997-07-21 | $8.03 | $8.94 | 2,948,800 | — | — |
| 1997-07-18 | $8.04 | $8.95 | 3,497,600 | — | — |
| 1997-07-17 | $8.11 | $9.03 | 5,594,400 | — | — |
| 1997-07-16 | $7.92 | $8.82 | 3,043,200 | — | — |
| 1997-07-15 | $7.69 | $8.56 | 8,902,400 | — | — |
| 1997-07-14 | $7.84 | $8.73 | 3,961,600 | — | — |
| 1997-07-11 | $7.78 | $8.66 | 4,412,000 | — | — |
| 1997-07-10 | $7.80 | $8.68 | 4,624,000 | — | — |
| 1997-07-09 | $8.03 | $8.94 | 7,932,000 | — | — |
| 1997-07-08 | $8.36 | $9.30 | 3,400,000 | — | — |
| 1997-07-07 | $8.13 | $9.04 | 1,560,000 | — | — |
| 1997-07-03 | $8.17 | $9.10 | 2,432,800 | — | — |
| 1997-07-02 | $8.02 | $8.92 | 2,620,800 | — | — |
| 1997-07-01 | $8.00 | $8.90 | 3,113,600 | — | — |
| 1997-06-30 | $8.09 | $9.01 | 1,010,400 | — | — |
| 1997-06-27 | $8.09 | $9.01 | 997,600 | — | — |
| 1997-06-26 | $8.00 | $8.90 | 2,212,000 | — | — |
| 1997-06-25 | $8.06 | $8.97 | 5,536,000 | — | — |
| 1997-06-24 | $7.95 | $8.85 | 3,382,400 | — | — |
| 1997-06-23 | $8.09 | $9.01 | 5,135,200 | — | — |
| 1997-06-20 | $8.41 | $9.37 | 11,936,000 | — | — |
| 1997-06-19 | $8.25 | $9.18 | 6,936,000 | — | — |
| 1997-06-18 | $7.81 | $8.70 | 6,327,200 | — | — |
| 1997-06-17 | $7.55 | $8.40 | 3,655,200 | — | — |
| 1997-06-16 | $7.59 | $8.45 | 3,604,000 | — | — |
| 1997-06-13 | $7.44 | $8.28 | 3,104,000 | — | — |
| 1997-06-12 | $7.72 | $8.59 | 1,440,800 | — | — |
| 1997-06-11 | $7.69 | $8.56 | 2,676,800 | — | — |
| 1997-06-10 | $7.67 | $8.54 | 3,172,000 | — | — |
| 1997-06-09 | $7.68 | $8.55 | 1,455,200 | — | — |
| 1997-06-06 | $7.73 | $8.61 | 2,856,000 | — | — |
| 1997-06-05 | $7.62 | $8.48 | 3,163,200 | — | — |
| 1997-06-04 | $7.64 | $8.50 | 2,228,800 | — | — |
| 1997-06-03 | $7.83 | $8.71 | 3,012,000 | — | — |
| 1997-06-02 | $7.84 | $8.73 | 5,940,000 | — | — |
| 1997-05-30 | $7.50 | $8.35 | 2,199,200 | — | — |
| 1997-05-29 | $7.39 | $8.23 | 1,646,400 | — | — |
| 1997-05-28 | $7.42 | $8.25 | 6,163,200 | — | — |
| 1997-05-27 | $7.50 | $8.35 | 3,086,400 | — | — |
| 1997-05-23 | $7.34 | $8.17 | 898,400 | — | — |
| 1997-05-22 | $7.33 | $8.15 | 1,071,200 | — | — |
| 1997-05-21 | $7.44 | $8.27 | 2,187,200 | — | — |
| 1997-05-20 | $7.39 | $8.22 | 1,755,200 | — | — |
| 1997-05-19 | $7.33 | $8.15 | 2,375,200 | — | — |
| 1997-05-16 | $7.31 | $8.13 | 2,160,800 | — | — |
| 1997-05-15 | $7.44 | $8.27 | 3,300,800 | — | — |
| 1997-05-14 | $7.50 | $8.34 | 5,315,200 | — | — |
| 1997-05-13 | $7.20 | $8.01 | 3,208,000 | — | — |
| 1997-05-12 | $7.23 | $8.04 | 2,081,600 | — | — |
| 1997-05-09 | $7.42 | $8.25 | 8,100,000 | — | — |
| 1997-05-08 | $7.14 | $7.94 | 8,329,600 | — | — |
| 1997-05-07 | $6.70 | $7.45 | 1,964,800 | — | — |
| 1997-05-06 | $6.80 | $7.56 | 4,139,200 | — | — |
| 1997-05-05 | $6.81 | $7.57 | 4,276,000 | — | — |
| 1997-05-02 | $6.48 | $7.21 | 4,620,800 | — | — |
| 1997-05-01 | $6.42 | $7.14 | 5,132,000 | — | — |
| 1997-04-30 | $6.34 | $7.05 | 2,631,200 | — | — |
| 1997-04-29 | $6.19 | $6.88 | 9,306,400 | — | — |
| 1997-04-28 | $6.11 | $6.79 | 1,920,800 | — | — |
| 1997-04-25 | $6.08 | $6.76 | 2,216,000 | — | — |
| 1997-04-24 | $6.17 | $6.86 | 5,249,600 | — | — |
| 1997-04-23 | $6.22 | $6.91 | 6,432,000 | — | — |
| 1997-04-22 | $6.11 | $6.79 | 10,659,200 | — | — |
| 1997-04-21 | $6.10 | $6.78 | 6,944,000 | — | — |
| 1997-04-18 | $6.44 | $7.16 | 5,702,400 | — | — |
| 1997-04-17 | $6.50 | $7.23 | 8,068,800 | — | — |
| 1997-04-16 | $6.88 | $7.64 | 664,800 | — | — |
| 1997-04-15 | $6.95 | $7.73 | 1,468,800 | — | — |
| 1997-04-14 | $6.88 | $7.64 | 3,432,800 | — | — |
| 1997-04-11 | $6.77 | $7.52 | 6,232,000 | — | — |
| 1997-04-10 | $6.92 | $7.70 | 2,664,800 | — | — |
| 1997-04-09 | $6.95 | $7.73 | 5,172,800 | — | — |
| 1997-04-08 | $6.99 | $7.77 | 1,831,200 | — | — |
| 1997-04-07 | $6.97 | $7.75 | 5,663,200 | — | — |
| 1997-04-04 | $6.84 | $7.61 | 5,200,800 | — | — |
| 1997-04-03 | $6.78 | $7.54 | 5,101,600 | — | — |
| 1997-04-02 | $6.89 | $7.66 | 6,888,000 | — | — |
| 1997-04-01 | $6.97 | $7.75 | 3,582,400 | — | — |
| 1997-03-31 | $6.94 | $7.71 | 3,962,400 | — | — |
| 1997-03-27 | $6.95 | $7.73 | 6,027,200 | — | — |
| 1997-03-26 | $7.08 | $7.87 | 3,848,800 | — | — |
| 1997-03-25 | $7.06 | $7.85 | 3,436,000 | — | — |
| 1997-03-24 | $7.20 | $8.01 | 4,182,400 | — | — |
| 1997-03-21 | $7.13 | $7.92 | 4,289,600 | — | — |
| 1997-03-20 | $6.90 | $7.67 | 7,110,400 | — | — |
| 1997-03-19 | $6.77 | $7.52 | 10,844,000 | — | — |
| 1997-03-18 | $6.74 | $7.50 | 10,478,400 | — | — |
| 1997-03-17 | $7.19 | $7.99 | 4,719,200 | — | — |
| 1997-03-14 | $7.41 | $8.23 | 3,211,200 | — | — |
| 1997-03-13 | $7.41 | $8.23 | 2,088,800 | — | — |
| 1997-03-12 | $7.58 | $8.43 | 2,476,800 | — | — |
| 1997-03-11 | $7.81 | $8.69 | 1,611,200 | — | — |
| 1997-03-10 | $7.97 | $8.86 | 2,452,000 | — | — |
| 1997-03-07 | $7.98 | $8.88 | 3,449,600 | — | — |
| 1997-03-06 | $8.00 | $8.89 | 3,548,000 | — | — |
| 1997-03-05 | $7.83 | $8.70 | 2,264,800 | — | — |
| 1997-03-04 | $7.85 | $8.72 | 6,245,600 | — | — |
| 1997-03-03 | $7.68 | $8.53 | 7,092,800 | — | — |
| 1997-02-28 | $7.73 | $8.58 | 5,308,800 | — | — |
| 1997-02-27 | $7.89 | $8.77 | 5,832,800 | — | — |
| 1997-02-26 | $7.92 | $8.80 | 11,664,000 | — | — |
| 1997-02-25 | $7.67 | $8.52 | 12,116,800 | — | — |
| 1997-02-24 | $7.37 | $8.18 | 3,984,000 | — | — |
| 1997-02-21 | $7.52 | $8.35 | 4,644,000 | — | — |
| 1997-02-20 | $7.38 | $8.19 | 3,442,400 | — | — |
| 1997-02-19 | $7.50 | $8.34 | 7,240,800 | — | — |
| 1997-02-18 | $7.47 | $8.30 | 5,170,400 | — | — |
| 1997-02-14 | $7.36 | $8.18 | 8,242,400 | — | — |
| 1997-02-13 | $7.39 | $8.21 | 9,078,400 | — | — |
| 1997-02-12 | $6.92 | $7.69 | 5,608,000 | — | — |
| 1997-02-11 | $6.70 | $7.45 | 3,444,800 | — | — |
| 1997-02-10 | $6.83 | $7.59 | 1,588,000 | — | — |
| 1997-02-07 | $6.86 | $7.62 | 1,551,200 | — | — |
| 1997-02-06 | $6.84 | $7.60 | 4,372,800 | — | — |
| 1997-02-05 | $6.88 | $7.64 | 5,919,200 | — | — |
| 1997-02-04 | $6.92 | $7.69 | 2,947,200 | — | — |
| 1997-02-03 | $6.91 | $7.67 | 2,136,000 | — | — |
| 1997-01-31 | $6.84 | $7.60 | 1,274,400 | — | — |
| 1997-01-30 | $6.83 | $7.59 | 1,340,000 | — | — |
| 1997-01-29 | $6.83 | $7.59 | 4,004,800 | — | — |
| 1997-01-28 | $6.77 | $7.52 | 3,433,600 | — | — |
| 1997-01-27 | $6.72 | $7.46 | 4,111,200 | — | — |
| 1997-01-24 | $6.97 | $7.74 | 2,526,400 | — | — |
| 1997-01-23 | $7.08 | $7.86 | 4,321,600 | — | — |
| 1997-01-22 | $7.13 | $7.92 | 8,495,200 | — | — |
| 1997-01-21 | $6.98 | $7.76 | 4,659,200 | — | — |
| 1997-01-20 | $7.02 | $7.79 | 3,410,400 | — | — |
| 1997-01-17 | $7.06 | $7.85 | 8,003,200 | — | — |
| 1997-01-16 | $6.78 | $7.53 | 4,682,400 | — | — |
| 1997-01-15 | $6.59 | $7.33 | 4,464,800 | — | — |
| 1997-01-14 | $6.72 | $7.46 | 7,347,200 | — | — |
| 1997-01-13 | $6.55 | $7.27 | 5,027,200 | — | — |
| 1997-01-10 | $6.53 | $7.26 | 7,063,200 | — | — |
| 1997-01-09 | $6.53 | $7.26 | 7,396,800 | — | — |
| 1997-01-08 | $6.53 | $7.26 | 8,588,000 | — | — |
| 1997-01-07 | $6.64 | $7.38 | 37,693,600 | — | — |
| 1997-01-06 | $7.06 | $7.85 | 14,929,600 | — | — |
| 1997-01-03 | $6.91 | $7.67 | 39,640,000 | — | — |
| 1997-01-02 | $6.18 | $6.87 | 3,678,400 | — | — |