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
- 1980-03-17 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 | $7.70 | $7.84 | 70,500 |
| 1997-12-30 | $7.60 | $7.73 | 321,750 |
| 1997-12-29 | $7.73 | $7.87 | 373,500 |
| 1997-12-26 | $7.42 | $7.55 | 227,250 |
| 1997-12-24 | $6.93 | $7.06 | 75,750 |
| 1997-12-23 | $6.62 | $6.73 | 302,250 |
| 1997-12-22 | $6.67 | $6.78 | 132,750 |
| 1997-12-19 | $6.80 | $6.92 | 612,000 |
| 1997-12-18 | $6.75 | $6.87 | 335,250 |
| 1997-12-17 | $6.67 | $6.78 | 522,750 |
| 1997-12-16 | $6.23 | $6.34 | 144,000 |
| 1997-12-15 | $5.97 | $6.07 | 218,250 |
| 1997-12-12 | $5.88 | $5.98 | 213,750 |
| 1997-12-11 | $5.82 | $5.92 | 317,250 |
| 1997-12-10 | $5.88 | $5.99 | 240,750 |
| 1997-12-09 | $5.87 | $5.97 | 156,000 |
| 1997-12-08 | $5.81 | $5.92 | 193,500 |
| 1997-12-05 | $5.80 | $5.90 | 201,000 |
| 1997-12-04 | $5.92 | $6.02 | 353,250 |
| 1997-12-03 | $6.17 | $6.28 | 138,750 |
| 1997-12-02 | $6.32 | $6.43 | 171,000 |
| 1997-12-01 | $6.43 | $6.55 | 217,500 |
| 1997-11-28 | $6.35 | $6.46 | 95,250 |
| 1997-11-26 | $5.95 | $6.06 | 231,750 |
| 1997-11-25 | $5.95 | $6.06 | 332,250 |
| 1997-11-24 | $5.83 | $5.94 | 462,750 |
| 1997-11-21 | $6.05 | $6.16 | 481,500 |
| 1997-11-20 | $6.02 | $6.12 | 456,750 |
| 1997-11-19 | $5.63 | $5.73 | 339,750 |
| 1997-11-18 | $6.02 | $6.12 | 495,000 |
| 1997-11-17 | $6.08 | $6.19 | 908,250 |
| 1997-11-14 | $5.80 | $5.90 | 1,184,250 |
| 1997-11-13 | $5.90 | $6.00 | 541,500 |
| 1997-11-12 | $5.72 | $5.82 | 586,500 |
| 1997-11-11 | $6.15 | $6.26 | 163,500 |
| 1997-11-10 | $5.90 | $6.00 | 444,000 |
| 1997-11-07 | $6.12 | $6.23 | 444,000 |
| 1997-11-06 | $6.50 | $6.62 | 192,000 |
| 1997-11-05 | $6.57 | $6.68 | 771,000 |
| 1997-11-04 | $6.58 | $6.70 | 380,250 |
| 1997-11-03 | $6.95 | $7.07 | 285,750 |
| 1997-10-31 | $6.82 | $6.94 | 216,000 |
| 1997-10-30 | $6.68 | $6.80 | 347,250 |
| 1997-10-29 | $7.05 | $7.17 | 123,750 |
| 1997-10-28 | $7.17 | $7.29 | 522,750 |
| 1997-10-27 | $6.73 | $6.85 | 353,250 |
| 1997-10-24 | $7.43 | $7.57 | 240,000 |
| 1997-10-23 | $7.53 | $7.67 | 152,250 |
| 1997-10-22 | $7.73 | $7.87 | 149,250 |
| 1997-10-21 | $7.57 | $7.70 | 68,250 |
| 1997-10-20 | $7.57 | $7.70 | 148,500 |
| 1997-10-17 | $7.77 | $7.90 | 160,500 |
| 1997-10-16 | $7.87 | $8.01 | 45,000 |
| 1997-10-15 | $7.77 | $7.90 | 157,500 |
| 1997-10-14 | $7.82 | $7.96 | 57,750 |
| 1997-10-13 | $7.70 | $7.84 | 140,250 |
| 1997-10-10 | $7.98 | $8.12 | 117,000 |
| 1997-10-09 | $7.95 | $8.09 | 108,000 |
| 1997-10-08 | $8.08 | $8.23 | 127,500 |
| 1997-10-07 | $8.08 | $8.23 | 66,750 |
| 1997-10-06 | $8.12 | $8.26 | 68,250 |
| 1997-10-03 | $8.23 | $8.38 | 213,000 |
| 1997-10-02 | $8.05 | $8.19 | 111,000 |
| 1997-10-01 | $8.10 | $8.24 | 201,750 |
| 1997-09-30 | $8.07 | $8.21 | 141,000 |
| 1997-09-29 | $8.00 | $8.14 | 76,500 |
| 1997-09-26 | $7.93 | $8.07 | 413,250 |
| 1997-09-25 | $8.08 | $8.23 | 459,750 |
| 1997-09-24 | $8.13 | $8.28 | 2,099,250 |
| 1997-09-23 | $7.60 | $7.73 | 75,000 |
| 1997-09-22 | $7.63 | $7.77 | 198,750 |
| 1997-09-19 | $7.63 | $7.77 | 99,000 |
| 1997-09-18 | $7.87 | $8.01 | 219,750 |
| 1997-09-17 | $7.57 | $7.70 | 193,500 |
| 1997-09-16 | $7.75 | $7.89 | 255,000 |
| 1997-09-15 | $7.57 | $7.70 | 93,750 |
| 1997-09-12 | $7.53 | $7.67 | 188,250 |
| 1997-09-11 | $7.57 | $7.70 | 538,500 |
| 1997-09-10 | $7.78 | $7.92 | 119,250 |
| 1997-09-09 | $7.75 | $7.89 | 178,500 |
| 1997-09-08 | $7.80 | $7.94 | 72,000 |
| 1997-09-05 | $7.82 | $7.96 | 123,000 |
| 1997-09-04 | $7.80 | $7.94 | 93,000 |
| 1997-09-03 | $7.85 | $7.99 | 282,000 |
| 1997-09-02 | $7.80 | $7.94 | 188,250 |
| 1997-08-29 | $7.78 | $7.92 | 1,000,500 |
| 1997-08-28 | $7.60 | $7.73 | 443,250 |
| 1997-08-27 | $7.70 | $7.84 | 261,000 |
| 1997-08-26 | $7.80 | $7.94 | 79,500 |
| 1997-08-25 | $7.75 | $7.89 | 345,000 |
| 1997-08-22 | $8.12 | $8.26 | 313,500 |
| 1997-08-21 | $8.27 | $8.41 | 237,000 |
| 1997-08-20 | $8.33 | $8.48 | 220,500 |
| 1997-08-19 | $8.27 | $8.41 | 120,000 |
| 1997-08-18 | $8.48 | $8.63 | 522,000 |
| 1997-08-15 | $8.55 | $8.70 | 99,000 |
| 1997-08-14 | $8.77 | $8.92 | 45,000 |
| 1997-08-13 | $8.70 | $8.85 | 54,000 |
| 1997-08-12 | $8.53 | $8.68 | 66,000 |
| 1997-08-11 | $8.28 | $8.43 | 138,000 |
| 1997-08-08 | $8.50 | $8.65 | 120,750 |
| 1997-08-07 | $8.18 | $8.33 | 442,500 |
| 1997-08-06 | $8.23 | $8.38 | 156,750 |
| 1997-08-05 | $8.10 | $8.24 | 141,750 |
| 1997-08-04 | $8.13 | $8.28 | 78,750 |
| 1997-08-01 | $8.38 | $8.53 | 63,750 |
| 1997-07-31 | $8.43 | $8.58 | 54,000 |
| 1997-07-30 | $8.40 | $8.55 | 71,250 |
| 1997-07-29 | $8.57 | $8.72 | 27,750 |
| 1997-07-28 | $8.58 | $8.74 | 229,500 |
| 1997-07-25 | $8.55 | $8.70 | 80,250 |
| 1997-07-24 | $8.53 | $8.68 | 70,500 |
| 1997-07-23 | $8.47 | $8.62 | 78,000 |
| 1997-07-22 | $8.43 | $8.58 | 125,250 |
| 1997-07-21 | $8.37 | $8.51 | 20,250 |
| 1997-07-18 | $8.35 | $8.50 | 226,500 |
| 1997-07-17 | $8.20 | $8.35 | 23,250 |
| 1997-07-16 | $8.20 | $8.35 | 34,500 |
| 1997-07-15 | $8.13 | $8.28 | 303,750 |
| 1997-07-14 | $8.32 | $8.46 | 198,000 |
| 1997-07-11 | $8.37 | $8.51 | 75,000 |
| 1997-07-10 | $8.57 | $8.72 | 22,500 |
| 1997-07-09 | $8.58 | $8.74 | 21,000 |
| 1997-07-08 | $8.70 | $8.85 | 57,750 |
| 1997-07-07 | $8.53 | $8.68 | 47,250 |
| 1997-07-03 | $8.45 | $8.60 | 29,250 |
| 1997-07-02 | $8.37 | $8.51 | 22,500 |
| 1997-07-01 | $8.42 | $8.57 | 38,250 |
| 1997-06-30 | $8.63 | $8.79 | 27,750 |
| 1997-06-27 | $8.58 | $8.74 | 42,000 |
| 1997-06-26 | $8.73 | $8.89 | 276,750 |
| 1997-06-25 | $8.63 | $8.79 | 173,250 |
| 1997-06-24 | $8.28 | $8.43 | 326,250 |
| 1997-06-23 | $8.13 | $8.28 | 30,750 |
| 1997-06-20 | $8.23 | $8.38 | 33,000 |
| 1997-06-19 | $8.20 | $8.35 | 43,500 |
| 1997-06-18 | $8.13 | $8.28 | 54,000 |
| 1997-06-17 | $8.22 | $8.36 | 336,750 |
| 1997-06-16 | $8.13 | $8.28 | 373,500 |
| 1997-06-13 | $8.00 | $8.14 | 1,104,750 |
| 1997-06-12 | $8.20 | $8.35 | 107,250 |
| 1997-06-11 | $8.47 | $8.62 | 310,500 |
| 1997-06-10 | $8.60 | $8.75 | 185,250 |
| 1997-06-09 | $8.48 | $8.63 | 61,500 |
| 1997-06-06 | $8.05 | $8.19 | 76,500 |
| 1997-06-05 | $8.10 | $8.24 | 68,250 |
| 1997-06-04 | $8.22 | $8.36 | 49,500 |
| 1997-06-03 | $8.17 | $8.31 | 36,750 |
| 1997-06-02 | $8.20 | $8.35 | 66,750 |
| 1997-05-30 | $7.93 | $8.07 | 201,000 |
| 1997-05-29 | $8.27 | $8.41 | 50,250 |
| 1997-05-28 | $8.20 | $8.35 | 69,750 |
| 1997-05-27 | $8.22 | $8.36 | 171,750 |
| 1997-05-23 | $8.25 | $8.40 | 67,500 |
| 1997-05-22 | $8.22 | $8.36 | 79,500 |
| 1997-05-21 | $8.43 | $8.58 | 83,250 |
| 1997-05-20 | $8.47 | $8.62 | 191,250 |
| 1997-05-19 | $8.32 | $8.46 | 90,000 |
| 1997-05-16 | $8.10 | $8.24 | 136,500 |
| 1997-05-15 | $7.75 | $7.89 | 108,750 |
| 1997-05-14 | $7.83 | $7.97 | 89,250 |
| 1997-05-13 | $7.60 | $7.73 | 88,500 |
| 1997-05-12 | $7.68 | $7.82 | 191,250 |
| 1997-05-09 | $7.45 | $7.58 | 196,500 |
| 1997-05-08 | $7.62 | $7.75 | 171,000 |
| 1997-05-07 | $7.33 | $7.46 | 224,250 |
| 1997-05-06 | $7.23 | $7.36 | 1,249,500 |
| 1997-05-05 | $6.82 | $6.94 | 152,250 |
| 1997-05-02 | $6.77 | $6.89 | 165,000 |
| 1997-05-01 | $6.58 | $6.70 | 111,000 |
| 1997-04-30 | $6.57 | $6.68 | 124,500 |
| 1997-04-29 | $6.52 | $6.63 | 114,000 |
| 1997-04-28 | $6.52 | $6.63 | 57,000 |
| 1997-04-25 | $6.40 | $6.51 | 45,000 |
| 1997-04-24 | $6.52 | $6.63 | 89,250 |
| 1997-04-23 | $6.52 | $6.63 | 99,750 |
| 1997-04-22 | $6.53 | $6.65 | 73,500 |
| 1997-04-21 | $6.58 | $6.70 | 417,750 |
| 1997-04-18 | $6.53 | $6.65 | 59,250 |
| 1997-04-17 | $6.42 | $6.53 | 69,000 |
| 1997-04-16 | $6.43 | $6.55 | 59,250 |
| 1997-04-15 | $6.40 | $6.51 | 162,750 |
| 1997-04-14 | $6.33 | $6.45 | 186,750 |
| 1997-04-11 | $6.23 | $6.34 | 93,000 |
| 1997-04-10 | $6.23 | $6.34 | 427,500 |
| 1997-04-09 | $6.33 | $6.45 | 591,000 |
| 1997-04-08 | $6.53 | $6.65 | 348,000 |
| 1997-04-07 | $6.57 | $6.68 | 178,500 |
| 1997-04-04 | $6.68 | $6.80 | 110,250 |
| 1997-04-03 | $6.80 | $6.92 | 567,000 |
| 1997-04-02 | $6.88 | $7.01 | 260,250 |
| 1997-04-01 | $6.92 | $7.04 | 348,000 |
| 1997-03-31 | $6.77 | $6.89 | 297,750 |
| 1997-03-27 | $6.97 | $7.09 | 198,750 |
| 1997-03-26 | $6.83 | $6.95 | 107,250 |
| 1997-03-25 | $6.65 | $6.77 | 424,500 |
| 1997-03-24 | $6.82 | $6.93 | 411,750 |
| 1997-03-21 | $6.92 | $7.03 | 216,000 |
| 1997-03-20 | $6.70 | $6.81 | 52,500 |
| 1997-03-19 | $6.70 | $6.81 | 183,000 |
| 1997-03-18 | $6.63 | $6.74 | 218,250 |
| 1997-03-17 | $6.40 | $6.50 | 287,250 |
| 1997-03-14 | $6.35 | $6.45 | 132,000 |
| 1997-03-13 | $6.35 | $6.45 | 227,250 |
| 1997-03-12 | $6.55 | $6.66 | 186,750 |
| 1997-03-11 | $6.70 | $6.81 | 144,000 |
| 1997-03-10 | $6.62 | $6.72 | 1,080,750 |
| 1997-03-07 | $7.17 | $7.28 | 2,282,250 |
| 1997-03-06 | $6.87 | $6.98 | 1,129,500 |
| 1997-03-05 | $6.77 | $6.88 | 83,250 |
| 1997-03-04 | $6.73 | $6.84 | 58,500 |
| 1997-03-03 | $6.78 | $6.89 | 213,000 |
| 1997-02-28 | $6.48 | $6.59 | 454,500 |
| 1997-02-27 | $6.37 | $6.47 | 352,500 |
| 1997-02-26 | $6.50 | $6.61 | 96,750 |
| 1997-02-25 | $6.62 | $6.72 | 458,250 |
| 1997-02-24 | $6.67 | $6.78 | 136,500 |
| 1997-02-21 | $6.77 | $6.88 | 173,250 |
| 1997-02-20 | $6.42 | $6.52 | 526,500 |
| 1997-02-19 | $5.98 | $6.08 | 26,250 |
| 1997-02-18 | $5.80 | $5.89 | 45,750 |
| 1997-02-14 | $5.87 | $5.96 | 82,500 |
| 1997-02-13 | $6.03 | $6.13 | 92,250 |
| 1997-02-12 | $6.00 | $6.10 | 60,750 |
| 1997-02-11 | $6.00 | $6.10 | 102,750 |
| 1997-02-10 | $5.97 | $6.06 | 149,250 |
| 1997-02-07 | $5.72 | $5.81 | 69,000 |
| 1997-02-06 | $5.85 | $5.95 | 12,000 |
| 1997-02-05 | $5.93 | $6.03 | 8,250 |
| 1997-02-04 | $6.00 | $6.10 | 309,000 |
| 1997-02-03 | $6.07 | $6.17 | 39,000 |
| 1997-01-31 | $6.10 | $6.20 | 27,750 |
| 1997-01-30 | $5.95 | $6.05 | 98,250 |
| 1997-01-29 | $5.97 | $6.06 | 876,750 |
| 1997-01-28 | $5.68 | $5.78 | 148,500 |
| 1997-01-27 | $5.65 | $5.74 | 206,250 |
| 1997-01-24 | $5.72 | $5.81 | 300,000 |
| 1997-01-23 | $5.67 | $5.76 | 220,500 |
| 1997-01-22 | $5.78 | $5.88 | 254,250 |
| 1997-01-21 | $5.72 | $5.81 | 54,750 |
| 1997-01-20 | $5.72 | $5.81 | 215,250 |
| 1997-01-17 | $5.80 | $5.89 | 22,500 |
| 1997-01-16 | $5.97 | $6.06 | 367,500 |
| 1997-01-15 | $5.88 | $5.98 | 21,000 |
| 1997-01-14 | $5.97 | $6.06 | 228,000 |
| 1997-01-13 | $5.98 | $6.08 | 40,500 |
| 1997-01-10 | $5.90 | $6.00 | 58,500 |
| 1997-01-09 | $5.77 | $5.86 | 14,250 |
| 1997-01-08 | $5.97 | $6.06 | 3,000 |
| 1997-01-07 | $6.15 | $6.25 | 10,500 |
| 1997-01-06 | $6.20 | $6.30 | 48,750 |
| 1997-01-03 | $6.22 | $6.32 | 17,250 |
| 1997-01-02 | $6.28 | $6.39 | 9,000 |