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
- 1996-12-11 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 | $8.53 | $8.53 | 1,633,912 | — | — |
| 1997-12-30 | $8.47 | $8.47 | 1,603,920 | — | — |
| 1997-12-29 | $8.49 | $8.49 | 985,498 | — | — |
| 1997-12-26 | $8.53 | $8.53 | 333,824 | — | — |
| 1997-12-24 | $8.57 | $8.57 | 243,196 | — | — |
| 1997-12-23 | $8.53 | $8.53 | 1,090,144 | — | — |
| 1997-12-22 | $8.65 | $8.65 | 1,594,466 | — | — |
| 1997-12-19 | $8.90 | $8.90 | 3,195,778 | — | — |
| 1997-12-18 | $8.42 | $8.42 | 2,452,498 | — | — |
| 1997-12-17 | $8.26 | $8.26 | 2,416,964 | — | — |
| 1997-12-16 | $7.96 | $7.96 | 2,077,272 | — | — |
| 1997-12-15 | $8.28 | $8.28 | 2,877,276 | — | — |
| 1997-12-12 | $8.42 | $8.42 | 1,112,312 | — | — |
| 1997-12-11 | $8.61 | $8.61 | 893,566 | — | — |
| 1997-12-10 | $8.72 | $8.72 | 1,256,730 | — | — |
| 1997-12-09 | $8.90 | $8.90 | 1,026,574 | — | — |
| 1997-12-08 | $9.03 | $9.03 | 773,598 | — | — |
| 1997-12-05 | $9.20 | $9.20 | 1,792,674 | — | — |
| 1997-12-04 | $9.24 | $9.24 | 1,748,012 | — | — |
| 1997-12-03 | $9.24 | $9.24 | 2,091,942 | — | — |
| 1997-12-02 | $8.97 | $8.97 | 752,734 | — | — |
| 1997-12-01 | $9.16 | $9.16 | 989,736 | — | — |
| 1997-11-28 | $9.05 | $9.05 | 287,858 | — | — |
| 1997-11-26 | $9.16 | $9.16 | 1,046,460 | — | — |
| 1997-11-25 | $8.90 | $8.90 | 981,586 | — | — |
| 1997-11-24 | $9.03 | $9.03 | 843,036 | — | — |
| 1997-11-21 | $9.13 | $9.13 | 2,565,620 | — | — |
| 1997-11-20 | $9.16 | $9.16 | 1,115,572 | — | — |
| 1997-11-19 | $9.11 | $9.11 | 944,748 | — | — |
| 1997-11-18 | $9.18 | $9.18 | 402,610 | — | — |
| 1997-11-17 | $9.26 | $9.26 | 876,614 | — | — |
| 1997-11-14 | $9.26 | $9.26 | 1,461,458 | — | — |
| 1997-11-13 | $9.05 | $9.05 | 754,364 | — | — |
| 1997-11-12 | $9.07 | $9.07 | 890,632 | — | — |
| 1997-11-11 | $9.18 | $9.18 | 750,126 | — | — |
| 1997-11-10 | $9.16 | $9.16 | 1,001,472 | — | — |
| 1997-11-07 | $9.41 | $9.41 | 832,278 | — | — |
| 1997-11-06 | $9.80 | $9.80 | 875,636 | — | — |
| 1997-11-05 | $9.97 | $9.97 | 805,872 | — | — |
| 1997-11-04 | $9.78 | $9.78 | 964,308 | — | — |
| 1997-11-03 | $9.61 | $9.61 | 1,106,444 | — | — |
| 1997-10-31 | $9.30 | $9.30 | 1,460,154 | — | — |
| 1997-10-30 | $9.18 | $9.18 | 3,064,726 | — | — |
| 1997-10-29 | $9.61 | $9.61 | 2,591,048 | — | — |
| 1997-10-28 | $9.32 | $9.32 | 3,570,026 | — | — |
| 1997-10-27 | $9.09 | $9.09 | 1,794,956 | — | — |
| 1997-10-24 | $9.82 | $9.82 | 2,390,558 | — | — |
| 1997-10-23 | $10.28 | $10.28 | 1,994,468 | — | — |
| 1997-10-22 | $10.66 | $10.66 | 1,243,364 | — | — |
| 1997-10-21 | $10.76 | $10.76 | 3,198,060 | — | — |
| 1997-10-20 | $10.33 | $10.33 | 1,521,442 | — | — |
| 1997-10-17 | $10.14 | $10.14 | 3,446,798 | — | — |
| 1997-10-16 | $10.43 | $10.43 | 3,651,200 | — | — |
| 1997-10-15 | $10.93 | $10.93 | 4,481,522 | — | — |
| 1997-10-14 | $11.64 | $11.64 | 1,017,446 | — | — |
| 1997-10-13 | $11.73 | $11.73 | 1,462,110 | — | — |
| 1997-10-10 | $11.50 | $11.50 | 925,188 | — | — |
| 1997-10-09 | $11.43 | $11.43 | 1,453,960 | — | — |
| 1997-10-08 | $11.27 | $11.27 | 1,985,014 | — | — |
| 1997-10-07 | $11.46 | $11.46 | 807,828 | — | — |
| 1997-10-06 | $11.41 | $11.41 | 863,574 | — | — |
| 1997-10-03 | $11.10 | $11.10 | 1,192,182 | — | — |
| 1997-10-02 | $10.76 | $10.76 | 729,588 | — | — |
| 1997-10-01 | $10.76 | $10.76 | 1,302,370 | — | — |
| 1997-09-30 | $10.70 | $10.70 | 2,018,592 | — | — |
| 1997-09-29 | $10.81 | $10.81 | 1,027,552 | — | — |
| 1997-09-26 | $10.76 | $10.76 | 1,112,312 | — | — |
| 1997-09-25 | $10.83 | $10.83 | 863,900 | — | — |
| 1997-09-24 | $10.76 | $10.76 | 1,281,506 | — | — |
| 1997-09-23 | $11.02 | $11.02 | 1,100,902 | — | — |
| 1997-09-22 | $11.18 | $11.18 | 1,344,098 | — | — |
| 1997-09-19 | $11.22 | $11.22 | 1,174,904 | — | — |
| 1997-09-18 | $11.20 | $11.20 | 672,212 | — | — |
| 1997-09-17 | $11.39 | $11.39 | 1,854,288 | — | — |
| 1997-09-16 | $11.14 | $11.14 | 1,977,190 | — | — |
| 1997-09-15 | $11.35 | $11.35 | 1,509,054 | — | — |
| 1997-09-12 | $11.29 | $11.29 | 1,471,564 | — | — |
| 1997-09-11 | $11.00 | $11.00 | 2,707,756 | — | — |
| 1997-09-10 | $11.22 | $11.22 | 1,297,480 | — | — |
| 1997-09-09 | $11.31 | $11.31 | 1,588,924 | — | — |
| 1997-09-08 | $11.45 | $11.45 | 1,617,938 | — | — |
| 1997-09-05 | $11.04 | $11.04 | 1,147,194 | — | — |
| 1997-09-04 | $10.77 | $10.77 | 1,372,460 | — | — |
| 1997-09-03 | $10.77 | $10.77 | 1,247,928 | — | — |
| 1997-09-02 | $10.93 | $10.93 | 766,100 | — | — |
| 1997-08-29 | $10.87 | $10.87 | 1,110,356 | — | — |
| 1997-08-28 | $10.85 | $10.85 | 1,391,368 | — | — |
| 1997-08-27 | $10.77 | $10.77 | 2,541,822 | — | — |
| 1997-08-26 | $10.66 | $10.66 | 1,701,068 | — | — |
| 1997-08-25 | $10.58 | $10.58 | 1,487,538 | — | — |
| 1997-08-22 | $10.43 | $10.43 | 1,860,156 | — | — |
| 1997-08-21 | $10.60 | $10.60 | 1,029,508 | — | — |
| 1997-08-20 | $10.62 | $10.62 | 1,910,686 | — | — |
| 1997-08-19 | $10.66 | $10.66 | 841,080 | — | — |
| 1997-08-18 | $10.81 | $10.81 | 1,229,998 | — | — |
| 1997-08-15 | $10.70 | $10.70 | 910,844 | — | — |
| 1997-08-14 | $10.83 | $10.83 | 1,569,364 | — | — |
| 1997-08-13 | $10.68 | $10.68 | 1,536,112 | — | — |
| 1997-08-12 | $10.51 | $10.51 | 2,112,806 | — | — |
| 1997-08-11 | $10.39 | $10.39 | 1,309,216 | — | — |
| 1997-08-08 | $10.51 | $10.51 | 2,297,974 | — | — |
| 1997-08-07 | $10.70 | $10.70 | 3,364,320 | — | — |
| 1997-08-06 | $10.26 | $10.26 | 2,263,744 | — | — |
| 1997-08-05 | $10.07 | $10.07 | 1,924,052 | — | — |
| 1997-08-04 | $9.97 | $9.97 | 1,741,492 | — | — |
| 1997-08-01 | $10.31 | $10.31 | 4,273,860 | — | — |
| 1997-07-31 | $9.84 | $9.84 | 6,020,894 | — | — |
| 1997-07-30 | $9.49 | $9.49 | 5,070,604 | — | — |
| 1997-07-29 | $9.07 | $9.07 | 3,116,560 | — | — |
| 1997-07-28 | $8.82 | $8.82 | 2,192,676 | — | — |
| 1997-07-25 | $8.68 | $8.68 | 1,754,206 | — | — |
| 1997-07-24 | $8.65 | $8.65 | 2,071,730 | — | — |
| 1997-07-23 | $8.68 | $8.68 | 2,078,902 | — | — |
| 1997-07-22 | $8.61 | $8.61 | 1,775,070 | — | — |
| 1997-07-21 | $8.42 | $8.42 | 1,710,196 | — | — |
| 1997-07-18 | $8.45 | $8.45 | 2,474,666 | — | — |
| 1997-07-17 | $8.55 | $8.55 | 2,361,544 | — | — |
| 1997-07-16 | $8.82 | $8.82 | 5,286,416 | — | — |
| 1997-07-15 | $8.55 | $8.55 | 3,180,782 | — | — |
| 1997-07-14 | $8.59 | $8.59 | 2,082,488 | — | — |
| 1997-07-11 | $8.59 | $8.59 | 2,010,768 | — | — |
| 1997-07-10 | $8.65 | $8.65 | 2,452,172 | — | — |
| 1997-07-09 | $8.61 | $8.61 | 2,190,068 | — | — |
| 1997-07-08 | $8.72 | $8.72 | 2,094,876 | — | — |
| 1997-07-07 | $8.72 | $8.72 | 1,700,416 | — | — |
| 1997-07-03 | $8.88 | $8.88 | 1,471,238 | — | — |
| 1997-07-02 | $9.01 | $9.01 | 1,684,768 | — | — |
| 1997-07-01 | $8.99 | $8.99 | 1,514,596 | — | — |
| 1997-06-30 | $9.09 | $9.09 | 1,433,748 | — | — |
| 1997-06-27 | $8.91 | $8.91 | 1,963,172 | — | — |
| 1997-06-26 | $8.90 | $8.90 | 2,345,244 | — | — |
| 1997-06-25 | $9.05 | $9.05 | 3,211,100 | — | — |
| 1997-06-24 | $8.84 | $8.84 | 2,471,080 | — | — |
| 1997-06-23 | $8.74 | $8.74 | 2,419,246 | — | — |
| 1997-06-20 | $8.78 | $8.78 | 2,702,866 | — | — |
| 1997-06-19 | $8.67 | $8.67 | 1,951,110 | — | — |
| 1997-06-18 | $8.90 | $8.90 | 6,522,934 | — | — |
| 1997-06-17 | $8.86 | $8.86 | 12,301,284 | — | — |
| 1997-06-16 | $9.28 | $9.28 | 1,298,458 | — | — |
| 1997-06-13 | $9.32 | $9.32 | 955,180 | — | — |
| 1997-06-12 | $9.39 | $9.39 | 1,210,764 | — | — |
| 1997-06-11 | $9.39 | $9.39 | 935,294 | — | — |
| 1997-06-10 | $9.36 | $9.36 | 1,278,898 | — | — |
| 1997-06-09 | $9.45 | $9.45 | 3,243,048 | — | — |
| 1997-06-06 | $9.62 | $9.62 | 1,980,450 | — | — |
| 1997-06-05 | $9.39 | $9.39 | 1,223,804 | — | — |
| 1997-06-04 | $9.55 | $9.55 | 951,594 | — | — |
| 1997-06-03 | $9.66 | $9.66 | 2,003,922 | — | — |
| 1997-06-02 | $9.93 | $9.93 | 2,118,022 | — | — |
| 1997-05-30 | $9.97 | $9.97 | 8,923,924 | — | — |
| 1997-05-29 | $9.89 | $9.89 | 3,968,724 | — | — |
| 1997-05-28 | $9.55 | $9.55 | 2,122,586 | — | — |
| 1997-05-27 | $9.62 | $9.62 | 2,060,646 | — | — |
| 1997-05-23 | $9.24 | $9.24 | 1,583,382 | — | — |
| 1997-05-22 | $9.20 | $9.20 | 1,484,604 | — | — |
| 1997-05-21 | $9.20 | $9.20 | 1,910,360 | — | — |
| 1997-05-20 | $9.01 | $9.01 | 2,831,962 | — | — |
| 1997-05-19 | $9.24 | $9.24 | 1,770,832 | — | — |
| 1997-05-16 | $9.43 | $9.43 | 1,412,558 | — | — |
| 1997-05-15 | $9.66 | $9.66 | 2,011,746 | — | — |
| 1997-05-14 | $9.70 | $9.70 | 2,347,852 | — | — |
| 1997-05-13 | $9.70 | $9.70 | 2,218,104 | — | — |
| 1997-05-12 | $9.59 | $9.59 | 2,023,482 | — | — |
| 1997-05-09 | $9.39 | $9.39 | 2,009,464 | — | — |
| 1997-05-08 | $9.20 | $9.20 | 1,248,254 | — | — |
| 1997-05-07 | $9.16 | $9.16 | 692,750 | — | — |
| 1997-05-06 | $9.47 | $9.47 | 836,842 | — | — |
| 1997-05-05 | $9.74 | $9.74 | 2,017,614 | — | — |
| 1997-05-02 | $9.82 | $9.82 | 2,716,232 | — | — |
| 1997-05-01 | $9.39 | $9.39 | 2,255,268 | — | — |
| 1997-04-30 | $8.86 | $8.86 | 2,471,080 | — | — |
| 1997-04-29 | $8.93 | $8.93 | 1,074,496 | — | — |
| 1997-04-28 | $9.01 | $9.01 | 1,798,216 | — | — |
| 1997-04-25 | $9.13 | $9.13 | 952,246 | — | — |
| 1997-04-24 | $9.09 | $9.09 | 1,300,414 | — | — |
| 1997-04-23 | $9.13 | $9.13 | 931,382 | — | — |
| 1997-04-22 | $9.28 | $9.28 | 2,603,762 | — | — |
| 1997-04-21 | $9.36 | $9.36 | 1,963,824 | — | — |
| 1997-04-18 | $9.28 | $9.28 | 3,191,540 | — | — |
| 1997-04-17 | $9.16 | $9.16 | 1,971,648 | — | — |
| 1997-04-16 | $9.36 | $9.36 | 3,731,396 | — | — |
| 1997-04-15 | $9.85 | $9.85 | 1,377,676 | — | — |
| 1997-04-14 | $10.12 | $10.12 | 731,218 | — | — |
| 1997-04-11 | $10.12 | $10.12 | 1,239,778 | — | — |
| 1997-04-10 | $10.24 | $10.24 | 439,448 | — | — |
| 1997-04-09 | $10.39 | $10.39 | 1,178,816 | — | — |
| 1997-04-08 | $10.47 | $10.47 | 718,504 | — | — |
| 1997-04-07 | $10.54 | $10.54 | 896,826 | — | — |
| 1997-04-04 | $10.51 | $10.51 | 1,969,366 | — | — |
| 1997-04-03 | $10.43 | $10.43 | 1,148,172 | — | — |
| 1997-04-02 | $10.54 | $10.54 | 1,173,274 | — | — |
| 1997-04-01 | $10.85 | $10.85 | 919,320 | — | — |
| 1997-03-31 | $10.77 | $10.77 | 866,182 | — | — |
| 1997-03-27 | $11.00 | $11.00 | 692,098 | — | — |
| 1997-03-26 | $11.00 | $11.00 | 546,702 | — | — |
| 1997-03-25 | $11.16 | $11.16 | 1,335,296 | — | — |
| 1997-03-24 | $10.93 | $10.93 | 792,832 | — | — |
| 1997-03-21 | $11.12 | $11.12 | 789,572 | — | — |
| 1997-03-20 | $11.12 | $11.12 | 1,170,014 | — | — |
| 1997-03-19 | $11.12 | $11.12 | 835,212 | — | — |
| 1997-03-18 | $11.08 | $11.08 | 961,700 | — | — |
| 1997-03-17 | $11.23 | $11.23 | 778,162 | — | — |
| 1997-03-14 | $11.23 | $11.23 | 950,942 | — | — |
| 1997-03-13 | $11.20 | $11.20 | 1,659,014 | — | — |
| 1997-03-12 | $11.39 | $11.39 | 2,181,592 | — | — |
| 1997-03-11 | $11.39 | $11.39 | 1,852,658 | — | — |
| 1997-03-10 | $10.89 | $10.89 | 1,098,620 | — | — |
| 1997-03-07 | $10.66 | $10.66 | 1,846,790 | — | — |
| 1997-03-06 | $10.74 | $10.74 | 1,775,070 | — | — |
| 1997-03-05 | $10.62 | $10.62 | 1,316,714 | — | — |
| 1997-03-04 | $10.66 | $10.66 | 1,917,206 | — | — |
| 1997-03-03 | $10.54 | $10.54 | 2,407,836 | — | — |
| 1997-02-28 | $10.12 | $10.12 | 2,336,116 | — | — |
| 1997-02-27 | $10.39 | $10.39 | 1,559,910 | — | — |
| 1997-02-26 | $10.74 | $10.74 | 1,247,602 | — | — |
| 1997-02-25 | $10.81 | $10.81 | 1,455,590 | — | — |
| 1997-02-24 | $11.08 | $11.08 | 1,649,560 | — | — |
| 1997-02-21 | $10.77 | $10.77 | 787,942 | — | — |
| 1997-02-20 | $10.81 | $10.81 | 1,451,678 | — | — |
| 1997-02-19 | $10.89 | $10.89 | 2,615,824 | — | — |
| 1997-02-18 | $11.08 | $11.08 | 1,802,454 | — | — |
| 1997-02-14 | $10.74 | $10.74 | 1,660,644 | — | — |
| 1997-02-13 | $10.74 | $10.74 | 1,626,414 | — | — |
| 1997-02-12 | $10.93 | $10.93 | 1,799,194 | — | — |
| 1997-02-11 | $10.97 | $10.97 | 1,898,624 | — | — |
| 1997-02-10 | $11.12 | $11.12 | 1,573,276 | — | — |
| 1997-02-07 | $11.00 | $11.00 | 1,559,258 | — | — |
| 1997-02-06 | $11.00 | $11.00 | 1,406,690 | — | — |
| 1997-02-05 | $11.20 | $11.20 | 1,447,766 | — | — |
| 1997-02-04 | $11.50 | $11.50 | 2,574,096 | — | — |
| 1997-02-03 | $11.66 | $11.66 | 2,690,804 | — | — |
| 1997-01-31 | $11.62 | $11.62 | 2,834,570 | — | — |
| 1997-01-30 | $11.89 | $11.89 | 1,742,470 | — | — |
| 1997-01-29 | $12.23 | $12.23 | 3,060,814 | — | — |
| 1997-01-28 | $12.08 | $12.08 | 2,351,112 | — | — |
| 1997-01-27 | $11.85 | $11.85 | 2,058,038 | — | — |
| 1997-01-24 | $11.96 | $11.96 | 2,073,360 | — | — |
| 1997-01-23 | $11.96 | $11.96 | 2,671,570 | — | — |
| 1997-01-22 | $12.23 | $12.23 | 6,411,768 | — | — |
| 1997-01-21 | $11.89 | $11.89 | 5,984,056 | — | — |
| 1997-01-20 | $10.93 | $10.93 | 1,654,124 | — | — |
| 1997-01-17 | $11.04 | $11.04 | 3,953,728 | — | — |
| 1997-01-16 | $10.66 | $10.66 | 3,418,110 | — | — |
| 1997-01-15 | $10.77 | $10.77 | 5,730,428 | — | — |
| 1997-01-14 | $9.97 | $9.97 | 6,056,428 | — | — |
| 1997-01-13 | $9.82 | $9.82 | 4,767,098 | — | — |
| 1997-01-10 | $9.97 | $9.97 | 5,027,246 | — | — |
| 1997-01-09 | $10.24 | $10.24 | 5,861,480 | — | — |
| 1997-01-08 | $10.54 | $10.54 | 5,290,328 | — | — |
| 1997-01-07 | $10.74 | $10.74 | 5,813,232 | — | — |
| 1997-01-06 | $10.93 | $10.93 | 7,519,516 | — | — |
| 1997-01-03 | $10.81 | $10.81 | 7,681,212 | — | — |
| 1997-01-02 | $10.35 | $10.35 | 11,518,884 | — | — |