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 2026-09-04
- 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 | $5.89 | $8.33 | 222,188 | — | — |
| 1997-12-30 | $5.88 | $8.31 | 290,625 | — | — |
| 1997-12-29 | $5.74 | $8.12 | 272,813 | — | — |
| 1997-12-26 | $5.57 | $7.87 | 68,438 | — | — |
| 1997-12-24 | $5.57 | $7.87 | 160,313 | — | — |
| 1997-12-23 | $5.65 | $7.99 | 192,188 | — | — |
| 1997-12-22 | $5.75 | $8.13 | 321,563 | — | — |
| 1997-12-19 | $5.57 | $7.88 | 676,875 | — | — |
| 1997-12-18 | $5.65 | $7.98 | 205,313 | — | — |
| 1997-12-17 | $5.77 | $8.16 | 336,563 | — | — |
| 1997-12-16 | $5.73 | $8.10 | 320,625 | — | — |
| 1997-12-15 | $5.70 | $8.06 | 356,250 | — | — |
| 1997-12-12 | $5.59 | $7.90 | 144,375 | — | — |
| 1997-12-11 | $5.57 | $7.88 | 337,500 | — | — |
| 1997-12-10 | $5.65 | $7.99 | 220,313 | — | — |
| 1997-12-09 | $5.61 | $7.94 | 263,438 | — | — |
| 1997-12-08 | $5.63 | $7.96 | 395,625 | — | — |
| 1997-12-05 | $5.71 | $8.07 | 538,125 | — | — |
| 1997-12-04 | $5.55 | $7.85 | 516,563 | — | — |
| 1997-12-03 | $5.59 | $7.91 | 339,375 | — | — |
| 1997-12-02 | $5.55 | $7.80 | 206,250 | — | — |
| 1997-12-01 | $5.57 | $7.83 | 287,813 | — | — |
| 1997-11-28 | $5.48 | $7.71 | 119,063 | — | — |
| 1997-11-26 | $5.43 | $7.64 | 154,688 | — | — |
| 1997-11-25 | $5.37 | $7.56 | 897,188 | — | — |
| 1997-11-24 | $5.53 | $7.78 | 174,375 | — | — |
| 1997-11-21 | $5.58 | $7.85 | 360,938 | — | — |
| 1997-11-20 | $5.61 | $7.89 | 375,938 | — | — |
| 1997-11-19 | $5.44 | $7.65 | 194,063 | — | — |
| 1997-11-18 | $5.42 | $7.62 | 218,438 | — | — |
| 1997-11-17 | $5.48 | $7.71 | 349,688 | — | — |
| 1997-11-14 | $5.31 | $7.47 | 210,938 | — | — |
| 1997-11-13 | $5.27 | $7.42 | 255,938 | — | — |
| 1997-11-12 | $5.25 | $7.38 | 225,938 | — | — |
| 1997-11-11 | $5.35 | $7.53 | 423,750 | — | — |
| 1997-11-10 | $5.31 | $7.47 | 358,125 | — | — |
| 1997-11-07 | $5.24 | $7.37 | 467,813 | — | — |
| 1997-11-06 | $5.27 | $7.41 | 247,500 | — | — |
| 1997-11-05 | $5.25 | $7.39 | 492,188 | — | — |
| 1997-11-04 | $5.32 | $7.48 | 233,438 | — | — |
| 1997-11-03 | $5.37 | $7.56 | 233,438 | — | — |
| 1997-10-31 | $5.25 | $7.38 | 425,625 | — | — |
| 1997-10-30 | $5.25 | $7.38 | 562,500 | — | — |
| 1997-10-29 | $5.24 | $7.37 | 806,250 | — | — |
| 1997-10-28 | $5.24 | $7.37 | 811,875 | — | — |
| 1997-10-27 | $5.33 | $7.50 | 853,125 | — | — |
| 1997-10-24 | $5.38 | $7.57 | 451,875 | — | — |
| 1997-10-23 | $5.37 | $7.55 | 372,188 | — | — |
| 1997-10-22 | $5.50 | $7.73 | 525,938 | — | — |
| 1997-10-21 | $5.63 | $7.92 | 356,250 | — | — |
| 1997-10-20 | $5.58 | $7.85 | 412,500 | — | — |
| 1997-10-17 | $5.39 | $7.57 | 690,938 | — | — |
| 1997-10-16 | $5.40 | $7.59 | 242,813 | — | — |
| 1997-10-15 | $5.49 | $7.72 | 313,125 | — | — |
| 1997-10-14 | $5.63 | $7.91 | 367,500 | — | — |
| 1997-10-13 | $5.59 | $7.86 | 214,688 | — | — |
| 1997-10-10 | $5.55 | $7.80 | 426,563 | — | — |
| 1997-10-09 | $5.38 | $7.57 | 248,438 | — | — |
| 1997-10-08 | $5.35 | $7.53 | 388,125 | — | — |
| 1997-10-07 | $5.45 | $7.67 | 772,500 | — | — |
| 1997-10-06 | $5.47 | $7.69 | 248,438 | — | — |
| 1997-10-03 | $5.43 | $7.63 | 383,438 | — | — |
| 1997-10-02 | $5.41 | $7.60 | 201,563 | — | — |
| 1997-10-01 | $5.45 | $7.66 | 625,313 | — | — |
| 1997-09-30 | $5.30 | $7.45 | 741,563 | — | — |
| 1997-09-29 | $5.46 | $7.68 | 412,500 | — | — |
| 1997-09-26 | $5.33 | $7.50 | 1,682,813 | — | — |
| 1997-09-25 | $5.33 | $7.50 | 864,375 | — | — |
| 1997-09-24 | $5.27 | $7.42 | 725,625 | — | — |
| 1997-09-23 | $5.29 | $7.43 | 279,375 | — | — |
| 1997-09-22 | $5.26 | $7.40 | 272,813 | — | — |
| 1997-09-19 | $5.28 | $7.42 | 1,080,938 | — | — |
| 1997-09-18 | $5.35 | $7.52 | 537,188 | — | — |
| 1997-09-17 | $5.24 | $7.37 | 904,688 | — | — |
| 1997-09-16 | $5.33 | $7.50 | 763,125 | — | — |
| 1997-09-15 | $5.11 | $7.19 | 347,813 | — | — |
| 1997-09-12 | $5.05 | $7.11 | 436,875 | — | — |
| 1997-09-11 | $4.96 | $6.97 | 375,000 | — | — |
| 1997-09-10 | $5.05 | $7.10 | 259,688 | — | — |
| 1997-09-09 | $5.16 | $7.26 | 805,313 | — | — |
| 1997-09-08 | $5.12 | $7.20 | 191,250 | — | — |
| 1997-09-05 | $5.12 | $7.20 | 386,250 | — | — |
| 1997-09-04 | $5.19 | $7.30 | 220,313 | — | — |
| 1997-09-03 | $5.21 | $7.33 | 328,125 | — | — |
| 1997-09-02 | $5.19 | $7.29 | 487,500 | — | — |
| 1997-08-29 | $5.15 | $7.24 | 871,875 | — | — |
| 1997-08-28 | $5.17 | $7.22 | 666,563 | — | — |
| 1997-08-27 | $5.16 | $7.22 | 652,500 | — | — |
| 1997-08-26 | $5.23 | $7.31 | 826,875 | — | — |
| 1997-08-25 | $5.17 | $7.23 | 405,000 | — | — |
| 1997-08-22 | $5.05 | $7.07 | 420,000 | — | — |
| 1997-08-21 | $5.01 | $7.01 | 567,188 | — | — |
| 1997-08-20 | $5.06 | $7.08 | 388,125 | — | — |
| 1997-08-19 | $4.99 | $6.97 | 795,938 | — | — |
| 1997-08-18 | $5.00 | $6.99 | 914,063 | — | — |
| 1997-08-15 | $4.89 | $6.83 | 810,000 | — | — |
| 1997-08-14 | $4.93 | $6.90 | 566,250 | — | — |
| 1997-08-13 | $4.93 | $6.90 | 810,000 | — | — |
| 1997-08-12 | $4.95 | $6.93 | 396,563 | — | — |
| 1997-08-11 | $5.07 | $7.09 | 764,063 | — | — |
| 1997-08-08 | $4.89 | $6.84 | 1,880,625 | — | — |
| 1997-08-07 | $5.15 | $7.20 | 605,625 | — | — |
| 1997-08-06 | $5.17 | $7.22 | 574,688 | — | — |
| 1997-08-05 | $5.20 | $7.27 | 146,250 | — | — |
| 1997-08-04 | $5.23 | $7.31 | 273,750 | — | — |
| 1997-08-01 | $5.21 | $7.29 | 796,875 | — | — |
| 1997-07-31 | $5.20 | $7.27 | 1,260,938 | — | — |
| 1997-07-30 | $5.27 | $7.36 | 675,938 | — | — |
| 1997-07-29 | $5.21 | $7.28 | 570,000 | — | — |
| 1997-07-28 | $5.15 | $7.20 | 386,250 | — | — |
| 1997-07-25 | $5.17 | $7.22 | 825,000 | — | — |
| 1997-07-24 | $5.24 | $7.33 | 584,063 | — | — |
| 1997-07-23 | $5.27 | $7.37 | 723,750 | — | — |
| 1997-07-22 | $5.33 | $7.45 | 255,000 | — | — |
| 1997-07-21 | $5.23 | $7.31 | 463,125 | — | — |
| 1997-07-18 | $5.17 | $7.23 | 619,688 | — | — |
| 1997-07-17 | $5.27 | $7.36 | 1,027,500 | — | — |
| 1997-07-16 | $5.27 | $7.37 | 1,230,938 | — | — |
| 1997-07-15 | $5.29 | $7.39 | 1,451,250 | — | — |
| 1997-07-14 | $5.28 | $7.38 | 968,438 | — | — |
| 1997-07-11 | $5.17 | $7.23 | 1,757,813 | — | — |
| 1997-07-10 | $5.39 | $7.53 | 1,020,938 | — | — |
| 1997-07-09 | $5.35 | $7.48 | 1,960,313 | — | — |
| 1997-07-08 | $5.43 | $7.60 | 574,688 | — | — |
| 1997-07-07 | $5.37 | $7.51 | 912,188 | — | — |
| 1997-07-03 | $5.44 | $7.61 | 444,375 | — | — |
| 1997-07-02 | $5.38 | $7.52 | 467,813 | — | — |
| 1997-07-01 | $5.25 | $7.35 | 1,234,688 | — | — |
| 1997-06-30 | $5.21 | $7.28 | 441,563 | — | — |
| 1997-06-27 | $5.29 | $7.40 | 886,875 | — | — |
| 1997-06-26 | $5.32 | $7.44 | 517,500 | — | — |
| 1997-06-25 | $5.23 | $7.31 | 281,250 | — | — |
| 1997-06-24 | $5.32 | $7.44 | 725,625 | — | — |
| 1997-06-23 | $5.23 | $7.31 | 645,938 | — | — |
| 1997-06-20 | $5.33 | $7.46 | 1,255,313 | — | — |
| 1997-06-19 | $5.36 | $7.50 | 420,000 | — | — |
| 1997-06-18 | $5.28 | $7.38 | 225,000 | — | — |
| 1997-06-17 | $5.37 | $7.51 | 558,750 | — | — |
| 1997-06-16 | $5.37 | $7.51 | 524,063 | — | — |
| 1997-06-13 | $5.41 | $7.57 | 897,188 | — | — |
| 1997-06-12 | $5.45 | $7.63 | 255,000 | — | — |
| 1997-06-11 | $5.45 | $7.63 | 345,938 | — | — |
| 1997-06-10 | $5.39 | $7.53 | 270,938 | — | — |
| 1997-06-09 | $5.37 | $7.51 | 657,188 | — | — |
| 1997-06-06 | $5.41 | $7.57 | 372,188 | — | — |
| 1997-06-05 | $5.28 | $7.38 | 532,500 | — | — |
| 1997-06-04 | $5.28 | $7.38 | 260,625 | — | — |
| 1997-06-03 | $5.39 | $7.49 | 307,500 | — | — |
| 1997-06-02 | $5.44 | $7.57 | 359,063 | — | — |
| 1997-05-30 | $5.45 | $7.59 | 567,188 | — | — |
| 1997-05-29 | $5.44 | $7.57 | 263,438 | — | — |
| 1997-05-28 | $5.49 | $7.64 | 300,938 | — | — |
| 1997-05-27 | $5.59 | $7.77 | 373,125 | — | — |
| 1997-05-23 | $5.64 | $7.84 | 234,375 | — | — |
| 1997-05-22 | $5.55 | $7.71 | 435,000 | — | — |
| 1997-05-21 | $5.47 | $7.60 | 597,188 | — | — |
| 1997-05-20 | $5.61 | $7.81 | 281,250 | — | — |
| 1997-05-19 | $5.57 | $7.75 | 571,875 | — | — |
| 1997-05-16 | $5.55 | $7.71 | 705,938 | — | — |
| 1997-05-15 | $5.57 | $7.75 | 473,438 | — | — |
| 1997-05-14 | $5.51 | $7.66 | 190,313 | — | — |
| 1997-05-13 | $5.55 | $7.71 | 589,688 | — | — |
| 1997-05-12 | $5.53 | $7.70 | 814,688 | — | — |
| 1997-05-09 | $5.55 | $7.71 | 878,438 | — | — |
| 1997-05-08 | $5.59 | $7.77 | 605,625 | — | — |
| 1997-05-07 | $5.53 | $7.70 | 385,313 | — | — |
| 1997-05-06 | $5.64 | $7.84 | 476,250 | — | — |
| 1997-05-05 | $5.63 | $7.83 | 774,375 | — | — |
| 1997-05-02 | $5.57 | $7.75 | 675,938 | — | — |
| 1997-05-01 | $5.48 | $7.62 | 481,875 | — | — |
| 1997-04-30 | $5.39 | $7.49 | 678,750 | — | — |
| 1997-04-29 | $5.40 | $7.51 | 237,188 | — | — |
| 1997-04-28 | $5.39 | $7.49 | 1,098,750 | — | — |
| 1997-04-25 | $5.43 | $7.55 | 658,125 | — | — |
| 1997-04-24 | $5.29 | $7.36 | 242,813 | — | — |
| 1997-04-23 | $5.32 | $7.40 | 280,313 | — | — |
| 1997-04-22 | $5.33 | $7.42 | 313,125 | — | — |
| 1997-04-21 | $5.23 | $7.27 | 405,000 | — | — |
| 1997-04-18 | $5.32 | $7.40 | 457,500 | — | — |
| 1997-04-17 | $5.19 | $7.21 | 368,438 | — | — |
| 1997-04-16 | $5.19 | $7.21 | 439,688 | — | — |
| 1997-04-15 | $5.04 | $7.01 | 444,375 | — | — |
| 1997-04-14 | $4.97 | $6.92 | 700,313 | — | — |
| 1997-04-11 | $5.00 | $6.95 | 525,000 | — | — |
| 1997-04-10 | $5.16 | $7.18 | 502,500 | — | — |
| 1997-04-09 | $5.03 | $6.99 | 555,000 | — | — |
| 1997-04-08 | $5.09 | $7.08 | 1,164,375 | — | — |
| 1997-04-07 | $5.07 | $7.05 | 541,875 | — | — |
| 1997-04-04 | $5.07 | $7.05 | 513,750 | — | — |
| 1997-04-03 | $5.03 | $6.99 | 380,625 | — | — |
| 1997-04-02 | $5.07 | $7.05 | 510,000 | — | — |
| 1997-04-01 | $5.12 | $7.12 | 481,875 | — | — |
| 1997-03-31 | $5.09 | $7.08 | 680,625 | — | — |
| 1997-03-27 | $5.16 | $7.18 | 893,438 | — | — |
| 1997-03-26 | $5.23 | $7.27 | 1,022,813 | — | — |
| 1997-03-25 | $5.15 | $7.16 | 1,011,563 | — | — |
| 1997-03-24 | $5.24 | $7.29 | 1,010,625 | — | — |
| 1997-03-21 | $5.25 | $7.31 | 880,313 | — | — |
| 1997-03-20 | $5.08 | $7.07 | 555,000 | — | — |
| 1997-03-19 | $5.11 | $7.10 | 610,313 | — | — |
| 1997-03-18 | $5.00 | $6.95 | 938,438 | — | — |
| 1997-03-17 | $5.03 | $6.99 | 728,438 | — | — |
| 1997-03-14 | $4.87 | $6.77 | 621,563 | — | — |
| 1997-03-13 | $4.75 | $6.60 | 150,938 | — | — |
| 1997-03-12 | $4.89 | $6.81 | 320,625 | — | — |
| 1997-03-11 | $4.91 | $6.82 | 317,813 | — | — |
| 1997-03-10 | $4.91 | $6.82 | 414,375 | — | — |
| 1997-03-07 | $4.81 | $6.69 | 384,375 | — | — |
| 1997-03-06 | $4.80 | $6.68 | 196,875 | — | — |
| 1997-03-05 | $4.79 | $6.66 | 311,250 | — | — |
| 1997-03-04 | $4.73 | $6.58 | 348,750 | — | — |
| 1997-03-03 | $4.76 | $6.62 | 502,500 | — | — |
| 1997-02-28 | $4.77 | $6.60 | 726,563 | — | — |
| 1997-02-27 | $4.71 | $6.51 | 546,563 | — | — |
| 1997-02-26 | $4.68 | $6.47 | 341,250 | — | — |
| 1997-02-25 | $4.72 | $6.53 | 389,063 | — | — |
| 1997-02-24 | $4.69 | $6.49 | 141,563 | — | — |
| 1997-02-21 | $4.68 | $6.47 | 291,563 | — | — |
| 1997-02-20 | $4.69 | $6.49 | 225,000 | — | — |
| 1997-02-19 | $4.72 | $6.53 | 433,125 | — | — |
| 1997-02-18 | $4.83 | $6.67 | 450,938 | — | — |
| 1997-02-14 | $4.81 | $6.65 | 435,938 | — | — |
| 1997-02-13 | $4.81 | $6.65 | 607,500 | — | — |
| 1997-02-12 | $4.71 | $6.51 | 543,750 | — | — |
| 1997-02-11 | $4.60 | $6.36 | 369,375 | — | — |
| 1997-02-10 | $4.60 | $6.36 | 336,563 | — | — |
| 1997-02-07 | $4.59 | $6.34 | 360,938 | — | — |
| 1997-02-06 | $4.57 | $6.32 | 622,500 | — | — |
| 1997-02-05 | $4.59 | $6.34 | 400,313 | — | — |
| 1997-02-04 | $4.59 | $6.34 | 195,938 | — | — |
| 1997-02-03 | $4.68 | $6.47 | 594,375 | — | — |
| 1997-01-31 | $4.69 | $6.49 | 339,375 | — | — |
| 1997-01-30 | $4.71 | $6.51 | 384,375 | — | — |
| 1997-01-29 | $4.68 | $6.47 | 241,875 | — | — |
| 1997-01-28 | $4.71 | $6.51 | 476,250 | — | — |
| 1997-01-27 | $4.67 | $6.45 | 268,125 | — | — |
| 1997-01-24 | $4.73 | $6.54 | 344,063 | — | — |
| 1997-01-23 | $4.76 | $6.58 | 318,750 | — | — |
| 1997-01-22 | $4.96 | $6.86 | 141,563 | — | — |
| 1997-01-21 | $5.01 | $6.93 | 240,000 | — | — |
| 1997-01-20 | $4.99 | $6.89 | 157,500 | — | — |
| 1997-01-17 | $5.01 | $6.93 | 281,250 | — | — |
| 1997-01-16 | $5.08 | $7.02 | 226,875 | — | — |
| 1997-01-15 | $5.00 | $6.91 | 265,313 | — | — |
| 1997-01-14 | $5.01 | $6.93 | 161,250 | — | — |
| 1997-01-13 | $4.91 | $6.78 | 266,250 | — | — |
| 1997-01-10 | $5.03 | $6.95 | 774,375 | — | — |
| 1997-01-09 | $4.96 | $6.86 | 557,813 | — | — |
| 1997-01-08 | $4.88 | $6.75 | 431,250 | — | — |
| 1997-01-07 | $4.95 | $6.84 | 588,750 | — | — |
| 1997-01-06 | $5.03 | $6.95 | 602,813 | — | — |
| 1997-01-03 | $4.99 | $6.89 | 258,750 | — | — |
| 1997-01-02 | $4.91 | $6.78 | 519,375 | — | — |