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
- 1984-10-17 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 | $6.21 | $6.23 | 5,143,200 | — | — |
| 1997-12-30 | $6.15 | $6.17 | 5,274,400 | — | — |
| 1997-12-29 | $6.02 | $6.04 | 4,611,200 | — | — |
| 1997-12-26 | $5.93 | $5.95 | 930,400 | — | — |
| 1997-12-24 | $5.88 | $5.89 | 4,761,600 | — | — |
| 1997-12-23 | $5.80 | $5.82 | 11,217,600 | — | — |
| 1997-12-22 | $5.88 | $5.90 | 5,447,200 | — | — |
| 1997-12-19 | $5.95 | $5.96 | 11,340,000 | — | — |
| 1997-12-18 | $5.93 | $5.95 | 16,598,400 | — | — |
| 1997-12-17 | $6.20 | $6.22 | 5,060,000 | — | — |
| 1997-12-16 | $6.23 | $6.25 | 5,149,600 | — | — |
| 1997-12-15 | $6.17 | $6.19 | 5,505,600 | — | — |
| 1997-12-12 | $6.15 | $6.17 | 5,380,800 | — | — |
| 1997-12-11 | $6.28 | $6.30 | 6,624,800 | — | — |
| 1997-12-10 | $6.32 | $6.34 | 11,564,000 | — | — |
| 1997-12-09 | $6.46 | $6.48 | 3,260,000 | — | — |
| 1997-12-08 | $6.55 | $6.58 | 5,107,200 | — | — |
| 1997-12-05 | $6.49 | $6.51 | 6,284,800 | — | — |
| 1997-12-04 | $6.44 | $6.46 | 4,465,600 | — | — |
| 1997-12-03 | $6.53 | $6.55 | 6,133,600 | — | — |
| 1997-12-02 | $6.61 | $6.63 | 2,077,600 | — | — |
| 1997-12-01 | $6.57 | $6.59 | 5,261,600 | — | — |
| 1997-11-28 | $6.51 | $6.53 | 1,040,800 | — | — |
| 1997-11-26 | $6.46 | $6.48 | 4,096,000 | — | — |
| 1997-11-25 | $6.38 | $6.40 | 11,375,200 | — | — |
| 1997-11-24 | $6.56 | $6.58 | 9,050,400 | — | — |
| 1997-11-21 | $6.65 | $6.67 | 4,635,200 | — | — |
| 1997-11-20 | $6.73 | $6.75 | 6,169,600 | — | — |
| 1997-11-19 | $6.64 | $6.66 | 4,279,200 | — | — |
| 1997-11-18 | $6.57 | $6.59 | 2,507,200 | — | — |
| 1997-11-17 | $6.73 | $6.75 | 4,682,400 | — | — |
| 1997-11-14 | $6.66 | $6.68 | 3,684,800 | — | — |
| 1997-11-13 | $6.60 | $6.62 | 2,860,800 | — | — |
| 1997-11-12 | $6.52 | $6.54 | 5,165,600 | — | — |
| 1997-11-11 | $6.58 | $6.60 | 3,240,800 | — | — |
| 1997-11-10 | $6.59 | $6.61 | 4,887,200 | — | — |
| 1997-11-07 | $6.63 | $6.65 | 9,038,400 | — | — |
| 1997-11-06 | $6.67 | $6.69 | 26,991,200 | — | — |
| 1997-11-05 | $6.27 | $6.29 | 9,143,200 | — | — |
| 1997-11-04 | $6.07 | $6.09 | 7,123,200 | — | — |
| 1997-11-03 | $5.87 | $5.89 | 7,462,400 | — | — |
| 1997-10-31 | $5.79 | $5.81 | 14,307,200 | — | — |
| 1997-10-30 | $5.86 | $5.88 | 8,492,800 | — | — |
| 1997-10-29 | $5.95 | $5.96 | 11,971,200 | — | — |
| 1997-10-28 | $5.94 | $5.96 | 28,332,800 | — | — |
| 1997-10-27 | $5.38 | $5.40 | 29,982,400 | — | — |
| 1997-10-24 | $6.45 | $6.47 | 3,743,200 | — | — |
| 1997-10-23 | $6.52 | $6.54 | 5,952,800 | — | — |
| 1997-10-22 | $6.67 | $6.69 | 6,187,200 | — | — |
| 1997-10-21 | $6.60 | $6.62 | 3,932,000 | — | — |
| 1997-10-20 | $6.59 | $6.61 | 6,096,000 | — | — |
| 1997-10-17 | $6.48 | $6.50 | 5,032,000 | — | — |
| 1997-10-16 | $6.46 | $6.48 | 6,676,000 | — | — |
| 1997-10-15 | $6.41 | $6.43 | 6,392,000 | — | — |
| 1997-10-14 | $6.49 | $6.51 | 4,455,200 | — | — |
| 1997-10-13 | $6.52 | $6.54 | 2,460,800 | — | — |
| 1997-10-10 | $6.48 | $6.50 | 4,500,000 | — | — |
| 1997-10-09 | $6.57 | $6.59 | 9,049,600 | — | — |
| 1997-10-08 | $6.67 | $6.69 | 37,399,200 | — | — |
| 1997-10-07 | $6.27 | $6.29 | 9,396,000 | — | — |
| 1997-10-06 | $6.02 | $6.04 | 7,817,600 | — | — |
| 1997-10-03 | $6.06 | $6.08 | 11,002,400 | — | — |
| 1997-10-02 | $6.09 | $6.11 | 16,336,000 | — | — |
| 1997-10-01 | $6.39 | $6.41 | 17,733,600 | — | — |
| 1997-09-30 | $6.25 | $6.27 | 9,961,600 | — | — |
| 1997-09-29 | $6.12 | $6.14 | 17,307,200 | — | — |
| 1997-09-26 | $6.24 | $6.26 | 4,899,200 | — | — |
| 1997-09-25 | $6.33 | $6.35 | 12,204,000 | — | — |
| 1997-09-24 | $6.42 | $6.44 | 9,615,200 | — | — |
| 1997-09-23 | $6.56 | $6.58 | 13,591,200 | — | — |
| 1997-09-22 | $6.76 | $6.78 | 4,034,400 | — | — |
| 1997-09-19 | $6.74 | $6.76 | 4,483,200 | — | — |
| 1997-09-18 | $6.76 | $6.78 | 6,204,800 | — | — |
| 1997-09-17 | $6.70 | $6.72 | 5,121,600 | — | — |
| 1997-09-16 | $6.71 | $6.73 | 4,095,200 | — | — |
| 1997-09-15 | $6.68 | $6.70 | 6,440,000 | — | — |
| 1997-09-12 | $6.70 | $6.72 | 11,602,400 | — | — |
| 1997-09-11 | $6.56 | $6.58 | 12,861,600 | — | — |
| 1997-09-10 | $6.60 | $6.62 | 6,588,800 | — | — |
| 1997-09-09 | $6.62 | $6.64 | 6,907,200 | — | — |
| 1997-09-08 | $6.52 | $6.54 | 5,004,000 | — | — |
| 1997-09-05 | $6.63 | $6.65 | 14,274,400 | — | — |
| 1997-09-04 | $6.41 | $6.43 | 8,820,000 | — | — |
| 1997-09-03 | $6.34 | $6.36 | 11,913,600 | — | — |
| 1997-09-02 | $6.26 | $6.28 | 7,988,800 | — | — |
| 1997-08-29 | $6.08 | $6.10 | 2,835,200 | — | — |
| 1997-08-28 | $6.06 | $6.08 | 5,492,800 | — | — |
| 1997-08-27 | $6.09 | $6.11 | 5,757,600 | — | — |
| 1997-08-26 | $6.14 | $6.16 | 8,022,400 | — | — |
| 1997-08-25 | $6.13 | $6.14 | 6,372,000 | — | — |
| 1997-08-22 | $6.21 | $6.23 | 5,291,200 | — | — |
| 1997-08-21 | $6.18 | $6.20 | 8,521,600 | — | — |
| 1997-08-20 | $6.27 | $6.29 | 7,590,400 | — | — |
| 1997-08-19 | $6.34 | $6.36 | 6,690,400 | — | — |
| 1997-08-18 | $6.23 | $6.25 | 10,767,200 | — | — |
| 1997-08-15 | $6.24 | $6.26 | 13,083,200 | — | — |
| 1997-08-14 | $6.18 | $6.20 | 13,120,800 | — | — |
| 1997-08-13 | $6.03 | $6.05 | 11,359,200 | — | — |
| 1997-08-12 | $6.13 | $6.14 | 13,834,400 | — | — |
| 1997-08-11 | $6.22 | $6.24 | 21,329,600 | — | — |
| 1997-08-08 | $6.47 | $6.49 | 34,592,000 | — | — |
| 1997-08-07 | $6.34 | $6.36 | 65,564,800 | — | — |
| 1997-08-06 | $7.26 | $7.28 | 17,226,400 | — | — |
| 1997-08-05 | $7.16 | $7.19 | 18,918,400 | — | — |
| 1997-08-04 | $7.50 | $7.52 | 19,035,200 | — | — |
| 1997-08-01 | $7.06 | $7.08 | 3,999,200 | — | — |
| 1997-07-31 | $7.13 | $7.15 | 5,134,400 | — | — |
| 1997-07-30 | $7.09 | $7.11 | 11,187,200 | — | — |
| 1997-07-29 | $6.95 | $6.98 | 5,568,800 | — | — |
| 1997-07-28 | $6.86 | $6.88 | 4,684,000 | — | — |
| 1997-07-25 | $6.95 | $6.98 | 10,497,600 | — | — |
| 1997-07-24 | $7.08 | $7.10 | 15,752,000 | — | — |
| 1997-07-23 | $6.85 | $6.87 | 11,041,600 | — | — |
| 1997-07-22 | $6.63 | $6.65 | 6,504,800 | — | — |
| 1997-07-21 | $6.67 | $6.69 | 3,180,800 | — | — |
| 1997-07-18 | $6.63 | $6.65 | 5,150,400 | — | — |
| 1997-07-17 | $6.72 | $6.74 | 8,041,600 | — | — |
| 1997-07-16 | $6.74 | $6.76 | 13,470,400 | — | — |
| 1997-07-15 | $6.56 | $6.58 | 10,621,600 | — | — |
| 1997-07-14 | $6.35 | $6.37 | 8,908,000 | — | — |
| 1997-07-11 | $6.47 | $6.49 | 9,782,400 | — | — |
| 1997-07-10 | $6.38 | $6.40 | 10,655,200 | — | — |
| 1997-07-09 | $6.35 | $6.37 | 19,432,000 | — | — |
| 1997-07-08 | $6.56 | $6.58 | 10,404,800 | — | — |
| 1997-07-07 | $6.64 | $6.66 | 5,409,600 | — | — |
| 1997-07-03 | $6.63 | $6.65 | 6,220,800 | — | — |
| 1997-07-02 | $6.56 | $6.58 | 7,920,800 | — | — |
| 1997-07-01 | $6.53 | $6.55 | 10,948,800 | — | — |
| 1997-06-30 | $6.50 | $6.52 | 13,314,400 | — | — |
| 1997-06-27 | $6.56 | $6.58 | 16,827,200 | — | — |
| 1997-06-26 | $6.77 | $6.79 | 6,684,800 | — | — |
| 1997-06-25 | $6.83 | $6.85 | 13,679,200 | — | — |
| 1997-06-24 | $6.77 | $6.79 | 15,393,600 | — | — |
| 1997-06-23 | $6.78 | $6.80 | 12,539,200 | — | — |
| 1997-06-20 | $6.86 | $6.88 | 9,694,400 | — | — |
| 1997-06-19 | $6.72 | $6.74 | 18,542,400 | — | — |
| 1997-06-18 | $6.52 | $6.54 | 5,741,600 | — | — |
| 1997-06-17 | $6.69 | $6.71 | 9,574,400 | — | — |
| 1997-06-16 | $6.77 | $6.79 | 12,474,400 | — | — |
| 1997-06-13 | $7.05 | $7.07 | 4,525,600 | — | — |
| 1997-06-12 | $7.02 | $7.04 | 6,289,600 | — | — |
| 1997-06-11 | $6.97 | $6.99 | 6,596,800 | — | — |
| 1997-06-10 | $7.00 | $7.02 | 9,052,000 | — | — |
| 1997-06-09 | $6.97 | $6.99 | 12,612,800 | — | — |
| 1997-06-06 | $6.83 | $6.85 | 5,022,400 | — | — |
| 1997-06-05 | $6.75 | $6.77 | 7,160,000 | — | — |
| 1997-06-04 | $6.80 | $6.82 | 10,642,400 | — | — |
| 1997-06-03 | $6.78 | $6.80 | 9,929,600 | — | — |
| 1997-06-02 | $6.89 | $6.91 | 18,281,600 | — | — |
| 1997-05-30 | $7.06 | $7.08 | 13,831,200 | — | — |
| 1997-05-29 | $6.66 | $6.68 | 5,432,800 | — | — |
| 1997-05-28 | $6.63 | $6.65 | 4,521,600 | — | — |
| 1997-05-27 | $6.61 | $6.63 | 6,719,200 | — | — |
| 1997-05-23 | $6.47 | $6.49 | 6,094,400 | — | — |
| 1997-05-22 | $6.41 | $6.43 | 4,205,600 | — | — |
| 1997-05-21 | $6.47 | $6.49 | 5,087,200 | — | — |
| 1997-05-20 | $6.50 | $6.52 | 4,697,600 | — | — |
| 1997-05-19 | $6.42 | $6.44 | 2,615,200 | — | — |
| 1997-05-16 | $6.36 | $6.38 | 5,787,200 | — | — |
| 1997-05-15 | $6.34 | $6.36 | 3,235,200 | — | — |
| 1997-05-14 | $6.45 | $6.47 | 10,212,800 | — | — |
| 1997-05-13 | $6.50 | $6.52 | 7,500,000 | — | — |
| 1997-05-12 | $6.48 | $6.50 | 6,660,000 | — | — |
| 1997-05-09 | $6.33 | $6.35 | 15,984,800 | — | — |
| 1997-05-08 | $6.39 | $6.41 | 29,262,400 | — | — |
| 1997-05-07 | $6.31 | $6.33 | 9,696,000 | — | — |
| 1997-05-06 | $6.13 | $6.14 | 16,259,200 | — | — |
| 1997-05-05 | $6.13 | $6.14 | 6,556,000 | — | — |
| 1997-05-02 | $6.11 | $6.13 | 8,224,800 | — | — |
| 1997-05-01 | $5.95 | $5.97 | 9,667,200 | — | — |
| 1997-04-30 | $6.08 | $6.10 | 8,033,600 | — | — |
| 1997-04-29 | $5.88 | $5.89 | 12,642,400 | — | — |
| 1997-04-28 | $5.59 | $5.61 | 6,157,600 | — | — |
| 1997-04-25 | $5.56 | $5.58 | 7,935,200 | — | — |
| 1997-04-24 | $5.50 | $5.52 | 12,798,400 | — | — |
| 1997-04-23 | $5.58 | $5.60 | 13,578,400 | — | — |
| 1997-04-22 | $5.63 | $5.64 | 10,203,200 | — | — |
| 1997-04-21 | $5.78 | $5.80 | 13,170,400 | — | — |
| 1997-04-18 | $5.89 | $5.91 | 17,688,000 | — | — |
| 1997-04-17 | $6.30 | $6.32 | 7,405,600 | — | — |
| 1997-04-16 | $6.19 | $6.21 | 10,671,200 | — | — |
| 1997-04-15 | $6.21 | $6.23 | 7,082,400 | — | — |
| 1997-04-14 | $6.25 | $6.27 | 10,300,000 | — | — |
| 1997-04-11 | $6.31 | $6.33 | 10,371,200 | — | — |
| 1997-04-10 | $6.56 | $6.58 | 10,495,200 | — | — |
| 1997-04-09 | $6.39 | $6.41 | 9,433,600 | — | — |
| 1997-04-08 | $6.28 | $6.30 | 4,453,600 | — | — |
| 1997-04-07 | $6.31 | $6.33 | 8,301,600 | — | — |
| 1997-04-04 | $6.27 | $6.29 | 9,079,200 | — | — |
| 1997-04-03 | $6.06 | $6.08 | 5,724,800 | — | — |
| 1997-04-02 | $6.23 | $6.25 | 8,931,200 | — | — |
| 1997-04-01 | $6.09 | $6.11 | 5,733,600 | — | — |
| 1997-03-31 | $5.95 | $5.97 | 9,748,000 | — | — |
| 1997-03-27 | $6.31 | $6.33 | 4,262,400 | — | — |
| 1997-03-26 | $6.52 | $6.53 | 7,346,400 | — | — |
| 1997-03-25 | $6.50 | $6.52 | 7,986,400 | — | — |
| 1997-03-24 | $6.73 | $6.75 | 10,845,600 | — | — |
| 1997-03-21 | $6.39 | $6.41 | 5,039,200 | — | — |
| 1997-03-20 | $6.48 | $6.50 | 4,644,800 | — | — |
| 1997-03-19 | $6.39 | $6.41 | 6,470,400 | — | — |
| 1997-03-18 | $6.58 | $6.59 | 3,904,800 | — | — |
| 1997-03-17 | $6.75 | $6.77 | 11,073,600 | — | — |
| 1997-03-14 | $6.75 | $6.77 | 8,012,000 | — | — |
| 1997-03-13 | $6.75 | $6.77 | 6,525,600 | — | — |
| 1997-03-12 | $6.86 | $6.88 | 10,818,400 | — | — |
| 1997-03-11 | $6.89 | $6.91 | 14,897,600 | — | — |
| 1997-03-10 | $6.73 | $6.75 | 10,290,400 | — | — |
| 1997-03-07 | $6.72 | $6.74 | 14,405,600 | — | — |
| 1997-03-06 | $6.47 | $6.49 | 5,142,400 | — | — |
| 1997-03-05 | $6.58 | $6.59 | 8,964,800 | — | — |
| 1997-03-04 | $6.44 | $6.45 | 9,632,000 | — | — |
| 1997-03-03 | $6.42 | $6.44 | 9,028,000 | — | — |
| 1997-02-28 | $6.25 | $6.27 | 7,132,000 | — | — |
| 1997-02-27 | $6.28 | $6.30 | 5,381,600 | — | — |
| 1997-02-26 | $6.36 | $6.38 | 8,917,600 | — | — |
| 1997-02-25 | $6.42 | $6.44 | 9,164,000 | — | — |
| 1997-02-24 | $6.38 | $6.39 | 5,529,600 | — | — |
| 1997-02-21 | $6.41 | $6.42 | 8,929,600 | — | — |
| 1997-02-20 | $6.47 | $6.49 | 9,592,000 | — | — |
| 1997-02-19 | $6.42 | $6.44 | 10,573,600 | — | — |
| 1997-02-18 | $6.64 | $6.66 | 15,523,200 | — | — |
| 1997-02-14 | $6.80 | $6.81 | 31,451,200 | — | — |
| 1997-02-13 | $6.33 | $6.34 | 49,536,000 | — | — |
| 1997-02-12 | $6.08 | $6.09 | 9,929,600 | — | — |
| 1997-02-11 | $5.86 | $5.87 | 8,614,400 | — | — |
| 1997-02-10 | $5.98 | $6.00 | 6,757,600 | — | — |
| 1997-02-07 | $5.84 | $5.86 | 7,291,200 | — | — |
| 1997-02-06 | $5.70 | $5.72 | 8,237,600 | — | — |
| 1997-02-05 | $5.73 | $5.75 | 11,530,400 | — | — |
| 1997-02-04 | $5.92 | $5.94 | 7,872,800 | — | — |
| 1997-02-03 | $6.11 | $6.12 | 10,099,200 | — | — |
| 1997-01-31 | $6.09 | $6.11 | 16,624,800 | — | — |
| 1997-01-30 | $5.83 | $5.84 | 4,828,800 | — | — |
| 1997-01-29 | $5.81 | $5.83 | 3,542,400 | — | — |
| 1997-01-28 | $5.80 | $5.81 | 9,632,000 | — | — |
| 1997-01-27 | $5.77 | $5.78 | 10,623,200 | — | — |
| 1997-01-24 | $5.92 | $5.94 | 16,844,800 | — | — |
| 1997-01-23 | $5.70 | $5.72 | 13,241,600 | — | — |
| 1997-01-22 | $5.53 | $5.55 | 10,483,200 | — | — |
| 1997-01-21 | $5.66 | $5.67 | 8,323,200 | — | — |
| 1997-01-20 | $5.44 | $5.45 | 4,791,200 | — | — |
| 1997-01-17 | $5.41 | $5.42 | 6,850,400 | — | — |
| 1997-01-16 | $5.56 | $5.58 | 5,828,800 | — | — |
| 1997-01-15 | $5.53 | $5.55 | 11,301,600 | — | — |
| 1997-01-14 | $5.45 | $5.47 | 21,769,600 | — | — |
| 1997-01-13 | $5.55 | $5.56 | 11,206,400 | — | — |
| 1997-01-10 | $5.75 | $5.76 | 9,239,200 | — | — |
| 1997-01-09 | $5.69 | $5.70 | 13,426,400 | — | — |
| 1997-01-08 | $5.72 | $5.73 | 17,476,000 | — | — |
| 1997-01-07 | $5.84 | $5.86 | 4,583,200 | — | — |
| 1997-01-06 | $5.83 | $5.84 | 7,845,600 | — | — |
| 1997-01-03 | $5.81 | $5.83 | 6,853,600 | — | — |
| 1997-01-02 | $5.66 | $5.67 | 4,596,000 | — | — |