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
- 1981-12-08 to 2026-08-28
- 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 | $5.82 | $6.27 | 2,061 | — | — |
| 1997-12-30 | $5.82 | $6.27 | 550 | — | — |
| 1997-12-29 | $6.00 | $6.47 | 4,536 | — | — |
| 1997-12-26 | $5.82 | $6.27 | 4,811 | — | — |
| 1997-12-24 | $6.27 | $6.76 | 0 | — | — |
| 1997-12-23 | $6.27 | $6.76 | 686 | — | — |
| 1997-12-22 | $5.82 | $6.27 | 136 | — | — |
| 1997-12-19 | $6.00 | $6.47 | 14,575 | — | — |
| 1997-12-18 | $5.82 | $6.27 | 275 | — | — |
| 1997-12-17 | $6.27 | $6.76 | 1,236 | — | — |
| 1997-12-16 | $5.82 | $6.24 | 686 | — | — |
| 1997-12-15 | $6.09 | $6.53 | 0 | — | — |
| 1997-12-12 | $6.09 | $6.53 | 7,150 | — | — |
| 1997-12-11 | $6.09 | $6.53 | 6,461 | — | — |
| 1997-12-10 | $5.82 | $6.24 | 4,811 | — | — |
| 1997-12-09 | $5.82 | $6.24 | 15,261 | — | — |
| 1997-12-08 | $6.09 | $6.53 | 13,061 | — | — |
| 1997-12-05 | $6.00 | $6.44 | 6,875 | — | — |
| 1997-12-04 | $6.09 | $6.53 | 5,775 | — | — |
| 1997-12-03 | $6.36 | $6.83 | 9,350 | — | — |
| 1997-12-02 | $5.82 | $6.24 | 3,300 | — | — |
| 1997-12-01 | $5.82 | $6.24 | 961 | — | — |
| 1997-11-28 | $5.82 | $6.24 | 2,061 | — | — |
| 1997-11-26 | $5.82 | $6.24 | 0 | — | — |
| 1997-11-25 | $5.82 | $6.24 | 136 | — | — |
| 1997-11-24 | $5.82 | $6.24 | 3,575 | — | — |
| 1997-11-21 | $6.09 | $6.53 | 12,650 | — | — |
| 1997-11-20 | $6.00 | $6.44 | 15,400 | — | — |
| 1997-11-19 | $6.00 | $6.44 | 6,600 | — | — |
| 1997-11-18 | $6.18 | $6.63 | 13,750 | — | — |
| 1997-11-17 | $6.18 | $6.63 | 8,250 | — | — |
| 1997-11-14 | $6.18 | $6.63 | 13,750 | — | — |
| 1997-11-13 | $6.00 | $6.44 | 3,436 | — | — |
| 1997-11-12 | $6.00 | $6.44 | 686 | — | — |
| 1997-11-11 | $6.45 | $6.92 | 79,750 | — | — |
| 1997-11-10 | $6.27 | $6.73 | 1,925 | — | — |
| 1997-11-07 | $6.14 | $6.58 | 18,561 | — | — |
| 1997-11-06 | $6.36 | $6.83 | 1,375 | — | — |
| 1997-11-05 | $6.27 | $6.73 | 1,375 | — | — |
| 1997-11-04 | $6.27 | $6.73 | 8,800 | — | — |
| 1997-11-03 | $6.36 | $6.83 | 6,186 | — | — |
| 1997-10-31 | $6.27 | $6.73 | 9,761 | — | — |
| 1997-10-30 | $6.09 | $6.53 | 17,186 | — | — |
| 1997-10-29 | $6.18 | $6.63 | 13,750 | — | — |
| 1997-10-28 | $5.82 | $6.24 | 9,350 | — | — |
| 1997-10-27 | $6.18 | $6.63 | 24,611 | — | — |
| 1997-10-24 | $6.18 | $6.63 | 13,886 | — | — |
| 1997-10-23 | $6.09 | $6.53 | 6,875 | — | — |
| 1997-10-22 | $6.36 | $6.83 | 18,150 | — | — |
| 1997-10-21 | $6.27 | $6.73 | 17,050 | — | — |
| 1997-10-20 | $6.55 | $7.02 | 8,250 | — | — |
| 1997-10-17 | $6.64 | $7.12 | 24,750 | — | — |
| 1997-10-16 | $6.73 | $7.22 | 12,375 | — | — |
| 1997-10-15 | $6.73 | $7.22 | 9,075 | — | — |
| 1997-10-14 | $6.55 | $7.02 | 13,750 | — | — |
| 1997-10-13 | $6.73 | $7.22 | 8,525 | — | — |
| 1997-10-10 | $6.55 | $7.02 | 8,111 | — | — |
| 1997-10-09 | $6.45 | $6.92 | 5,086 | — | — |
| 1997-10-08 | $6.55 | $7.02 | 18,561 | — | — |
| 1997-10-07 | $6.36 | $6.83 | 56,511 | — | — |
| 1997-10-06 | $6.36 | $6.83 | 3,436 | — | — |
| 1997-10-03 | $6.36 | $6.83 | 25,850 | — | — |
| 1997-10-02 | $6.23 | $6.68 | 0 | — | — |
| 1997-10-01 | $6.23 | $6.68 | 2,475 | — | — |
| 1997-09-30 | $6.45 | $6.92 | 0 | — | — |
| 1997-09-29 | $6.45 | $6.92 | 3,575 | — | — |
| 1997-09-26 | $6.18 | $6.63 | 4,261 | — | — |
| 1997-09-25 | $6.32 | $6.78 | 7,011 | — | — |
| 1997-09-24 | $6.27 | $6.73 | 6,461 | — | — |
| 1997-09-23 | $6.09 | $6.53 | 5,911 | — | — |
| 1997-09-22 | $6.18 | $6.63 | 411 | — | — |
| 1997-09-19 | $6.18 | $6.63 | 2,750 | — | — |
| 1997-09-18 | $6.36 | $6.83 | 7,836 | — | — |
| 1997-09-17 | $6.27 | $6.73 | 78,236 | — | — |
| 1997-09-16 | $6.09 | $6.50 | 4,536 | — | — |
| 1997-09-15 | $6.27 | $6.70 | 20,761 | — | — |
| 1997-09-12 | $6.18 | $6.60 | 8,250 | — | — |
| 1997-09-11 | $6.00 | $6.40 | 550 | — | — |
| 1997-09-10 | $6.27 | $6.70 | 2,061 | — | — |
| 1997-09-09 | $6.18 | $6.60 | 0 | — | — |
| 1997-09-08 | $6.18 | $6.60 | 15,950 | — | — |
| 1997-09-05 | $6.09 | $6.50 | 3,986 | — | — |
| 1997-09-04 | $6.18 | $6.60 | 4,125 | — | — |
| 1997-09-03 | $6.18 | $6.60 | 17,050 | — | — |
| 1997-09-02 | $6.05 | $6.45 | 1,925 | — | — |
| 1997-08-29 | $6.00 | $6.40 | 3,575 | — | — |
| 1997-08-28 | $6.14 | $6.55 | 18,561 | — | — |
| 1997-08-27 | $6.00 | $6.40 | 3,850 | — | — |
| 1997-08-26 | $6.17 | $6.59 | 103,536 | — | — |
| 1997-08-25 | $6.00 | $6.40 | 15,675 | — | — |
| 1997-08-22 | $5.82 | $6.21 | 4,400 | — | — |
| 1997-08-21 | $5.82 | $6.21 | 1,375 | — | — |
| 1997-08-20 | $5.82 | $6.21 | 17,736 | — | — |
| 1997-08-19 | $6.05 | $6.45 | 2,750 | — | — |
| 1997-08-18 | $6.05 | $6.45 | 0 | — | — |
| 1997-08-15 | $6.05 | $6.45 | 3,300 | — | — |
| 1997-08-14 | $5.91 | $6.31 | 29,836 | — | — |
| 1997-08-13 | $6.00 | $6.40 | 6,461 | — | — |
| 1997-08-12 | $6.00 | $6.40 | 686 | — | — |
| 1997-08-11 | $6.27 | $6.70 | 5,500 | — | — |
| 1997-08-08 | $6.00 | $6.40 | 136 | — | — |
| 1997-08-07 | $6.09 | $6.50 | 11,550 | — | — |
| 1997-08-06 | $6.18 | $6.60 | 1,650 | — | — |
| 1997-08-05 | $6.18 | $6.60 | 0 | — | — |
| 1997-08-04 | $6.18 | $6.60 | 275 | — | — |
| 1997-08-01 | $6.18 | $6.60 | 3,300 | — | — |
| 1997-07-31 | $6.18 | $6.60 | 686 | — | — |
| 1997-07-30 | $6.18 | $6.60 | 6,600 | — | — |
| 1997-07-29 | $6.55 | $6.99 | 275 | — | — |
| 1997-07-28 | $6.18 | $6.60 | 136 | — | — |
| 1997-07-25 | $6.55 | $6.99 | 0 | — | — |
| 1997-07-24 | $6.55 | $6.99 | 0 | — | — |
| 1997-07-23 | $6.55 | $6.99 | 6,461 | — | — |
| 1997-07-22 | $6.18 | $6.60 | 3,436 | — | — |
| 1997-07-21 | $6.18 | $6.60 | 2,750 | — | — |
| 1997-07-18 | $6.23 | $6.65 | 5,911 | — | — |
| 1997-07-17 | $6.55 | $6.99 | 3,161 | — | — |
| 1997-07-16 | $6.55 | $6.99 | 10,036 | — | — |
| 1997-07-15 | $6.36 | $6.79 | 12,100 | — | — |
| 1997-07-14 | $6.55 | $6.99 | 5,911 | — | — |
| 1997-07-11 | $6.18 | $6.60 | 6,050 | — | — |
| 1997-07-10 | $6.55 | $6.99 | 0 | — | — |
| 1997-07-09 | $6.55 | $6.99 | 4,811 | — | — |
| 1997-07-08 | $6.36 | $6.79 | 1,925 | — | — |
| 1997-07-07 | $6.55 | $6.99 | 3,025 | — | — |
| 1997-07-03 | $6.55 | $6.99 | 1,375 | — | — |
| 1997-07-02 | $6.36 | $6.79 | 5,500 | — | — |
| 1997-07-01 | $6.41 | $6.84 | 0 | — | — |
| 1997-06-30 | $6.41 | $6.84 | 11,000 | — | — |
| 1997-06-27 | $6.55 | $6.99 | 961 | — | — |
| 1997-06-26 | $6.55 | $6.99 | 1,650 | — | — |
| 1997-06-25 | $6.64 | $7.08 | 825 | — | — |
| 1997-06-24 | $6.64 | $7.08 | 6,600 | — | — |
| 1997-06-23 | $6.36 | $6.79 | 13,475 | — | — |
| 1997-06-20 | $6.36 | $6.79 | 0 | — | — |
| 1997-06-19 | $6.36 | $6.79 | 1,925 | — | — |
| 1997-06-18 | $6.32 | $6.74 | 2,750 | — | — |
| 1997-06-17 | $6.64 | $7.08 | 10,311 | — | — |
| 1997-06-16 | $6.64 | $7.08 | 9,625 | — | — |
| 1997-06-13 | $6.18 | $6.60 | 25,025 | — | — |
| 1997-06-12 | $6.73 | $7.18 | 4,125 | — | — |
| 1997-06-11 | $6.73 | $7.18 | 5,086 | — | — |
| 1997-06-10 | $6.73 | $7.15 | 18,286 | — | — |
| 1997-06-09 | $6.73 | $7.15 | 0 | — | — |
| 1997-06-06 | $6.73 | $7.15 | 0 | — | — |
| 1997-06-05 | $6.73 | $7.15 | 27,361 | — | — |
| 1997-06-04 | $6.36 | $6.76 | 1,925 | — | — |
| 1997-06-03 | $6.50 | $6.91 | 28,186 | — | — |
| 1997-06-02 | $6.73 | $7.15 | 18,561 | — | — |
| 1997-05-30 | $6.82 | $7.25 | 73,836 | — | — |
| 1997-05-29 | $6.55 | $6.96 | 2,611 | — | — |
| 1997-05-28 | $6.55 | $6.96 | 43,036 | — | — |
| 1997-05-27 | $6.00 | $6.38 | 825 | — | — |
| 1997-05-23 | $6.45 | $6.86 | 7,561 | — | — |
| 1997-05-22 | $6.27 | $6.67 | 7,975 | — | — |
| 1997-05-21 | $6.45 | $6.86 | 27,636 | — | — |
| 1997-05-20 | $6.55 | $6.96 | 119,075 | — | — |
| 1997-05-19 | $6.05 | $6.43 | 9,625 | — | — |
| 1997-05-16 | $6.00 | $6.38 | 6,736 | — | — |
| 1997-05-15 | $6.18 | $6.57 | 2,200 | — | — |
| 1997-05-14 | $6.18 | $6.57 | 20,625 | — | — |
| 1997-05-13 | $6.09 | $6.47 | 4,125 | — | — |
| 1997-05-12 | $6.00 | $6.38 | 11,961 | — | — |
| 1997-05-09 | $6.00 | $6.38 | 0 | — | — |
| 1997-05-08 | $6.00 | $6.38 | 22,136 | — | — |
| 1997-05-07 | $6.18 | $6.57 | 16,086 | — | — |
| 1997-05-06 | $6.09 | $6.47 | 4,811 | — | — |
| 1997-05-05 | $6.55 | $6.96 | 4,811 | — | — |
| 1997-05-02 | $6.18 | $6.57 | 9,075 | — | — |
| 1997-05-01 | $6.09 | $6.47 | 0 | — | — |
| 1997-04-30 | $6.36 | $6.76 | 9,350 | — | — |
| 1997-04-29 | $5.82 | $6.18 | 27,500 | — | — |
| 1997-04-28 | $5.82 | $6.18 | 1,375 | — | — |
| 1997-04-25 | $5.82 | $6.18 | 16,500 | — | — |
| 1997-04-24 | $5.64 | $5.99 | 3,436 | — | — |
| 1997-04-23 | $5.91 | $6.28 | 275 | — | — |
| 1997-04-22 | $5.82 | $6.18 | 23,100 | — | — |
| 1997-04-21 | $5.91 | $6.28 | 686 | — | — |
| 1997-04-18 | $5.64 | $5.99 | 0 | — | — |
| 1997-04-17 | $5.73 | $6.09 | 0 | — | — |
| 1997-04-16 | $5.73 | $6.09 | 961 | — | — |
| 1997-04-15 | $6.00 | $6.38 | 411 | — | — |
| 1997-04-14 | $5.73 | $6.09 | 3,711 | — | — |
| 1997-04-11 | $6.18 | $6.57 | 0 | — | — |
| 1997-04-10 | $6.18 | $6.57 | 0 | — | — |
| 1997-04-09 | $6.18 | $6.57 | 0 | — | — |
| 1997-04-08 | $6.18 | $6.57 | 13,336 | — | — |
| 1997-04-07 | $5.82 | $6.18 | 9,211 | — | — |
| 1997-04-04 | $6.27 | $6.67 | 0 | — | — |
| 1997-04-03 | $6.00 | $6.38 | 5,636 | — | — |
| 1997-04-02 | $6.00 | $6.38 | 24,611 | — | — |
| 1997-04-01 | $6.27 | $6.67 | 61,875 | — | — |
| 1997-03-31 | $6.36 | $6.76 | 9,486 | — | — |
| 1997-03-27 | $6.27 | $6.67 | 17,600 | — | — |
| 1997-03-26 | $6.45 | $6.86 | 67,100 | — | — |
| 1997-03-25 | $6.27 | $6.64 | 21,725 | — | — |
| 1997-03-24 | $6.27 | $6.64 | 10,586 | — | — |
| 1997-03-21 | $6.18 | $6.55 | 15,811 | — | — |
| 1997-03-20 | $6.00 | $6.35 | 12,100 | — | — |
| 1997-03-19 | $6.00 | $6.35 | 4,811 | — | — |
| 1997-03-18 | $6.09 | $6.45 | 15,811 | — | — |
| 1997-03-17 | $6.14 | $6.50 | 8,936 | — | — |
| 1997-03-14 | $6.36 | $6.74 | 5,636 | — | — |
| 1997-03-13 | $6.18 | $6.55 | 8,936 | — | — |
| 1997-03-12 | $6.18 | $6.55 | 2,886 | — | — |
| 1997-03-11 | $6.18 | $6.55 | 3,575 | — | — |
| 1997-03-10 | $6.36 | $6.74 | 16,636 | — | — |
| 1997-03-07 | $6.27 | $6.64 | 13,475 | — | — |
| 1997-03-06 | $6.18 | $6.55 | 4,950 | — | — |
| 1997-03-05 | $6.36 | $6.74 | 4,811 | — | — |
| 1997-03-04 | $6.18 | $6.55 | 3,436 | — | — |
| 1997-03-03 | $6.36 | $6.74 | 0 | — | — |
| 1997-02-28 | $6.36 | $6.74 | 4,536 | — | — |
| 1997-02-27 | $6.36 | $6.74 | 3,436 | — | — |
| 1997-02-26 | $6.18 | $6.55 | 9,075 | — | — |
| 1997-02-25 | $6.36 | $6.74 | 0 | — | — |
| 1997-02-24 | $6.36 | $6.74 | 0 | — | — |
| 1997-02-21 | $6.36 | $6.74 | 5,225 | — | — |
| 1997-02-20 | $6.18 | $6.55 | 3,436 | — | — |
| 1997-02-19 | $6.18 | $6.55 | 0 | — | — |
| 1997-02-18 | $6.18 | $6.55 | 275 | — | — |
| 1997-02-14 | $6.55 | $6.93 | 550 | — | — |
| 1997-02-13 | $6.27 | $6.64 | 1,650 | — | — |
| 1997-02-12 | $6.55 | $6.93 | 0 | — | — |
| 1997-02-11 | $6.55 | $6.93 | 4,811 | — | — |
| 1997-02-10 | $6.55 | $6.93 | 5,086 | — | — |
| 1997-02-07 | $6.55 | $6.93 | 3,850 | — | — |
| 1997-02-06 | $6.55 | $6.93 | 3,850 | — | — |
| 1997-02-05 | $6.73 | $7.13 | 33,961 | — | — |
| 1997-02-04 | $6.09 | $6.45 | 2,336 | — | — |
| 1997-02-03 | $6.18 | $6.55 | 3,850 | — | — |
| 1997-01-31 | $6.00 | $6.35 | 5,086 | — | — |
| 1997-01-30 | $6.27 | $6.64 | 686 | — | — |
| 1997-01-29 | $6.27 | $6.64 | 2,611 | — | — |
| 1997-01-28 | $6.18 | $6.55 | 550 | — | — |
| 1997-01-27 | $6.55 | $6.93 | 686 | — | — |
| 1997-01-24 | $6.55 | $6.93 | 2,061 | — | — |
| 1997-01-23 | $6.18 | $6.55 | 8,525 | — | — |
| 1997-01-22 | $6.55 | $6.93 | 99,550 | — | — |
| 1997-01-21 | $6.45 | $6.84 | 5,500 | — | — |
| 1997-01-20 | $6.45 | $6.84 | 550 | — | — |
| 1997-01-17 | $6.45 | $6.84 | 1,375 | — | — |
| 1997-01-16 | $6.45 | $6.84 | 10,586 | — | — |
| 1997-01-15 | $6.27 | $6.64 | 0 | — | — |
| 1997-01-14 | $6.27 | $6.64 | 2,061 | — | — |
| 1997-01-13 | $6.45 | $6.84 | 2,475 | — | — |
| 1997-01-10 | $6.45 | $6.84 | 3,575 | — | — |
| 1997-01-09 | $6.45 | $6.84 | 8,525 | — | — |
| 1997-01-08 | $6.55 | $6.93 | 9,075 | — | — |
| 1997-01-07 | $6.36 | $6.74 | 13,750 | — | — |
| 1997-01-06 | $5.82 | $6.16 | 3,575 | — | — |
| 1997-01-03 | $6.09 | $6.45 | 9,350 | — | — |
| 1997-01-02 | $6.00 | $6.35 | 1,375 | — | — |