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
- 1992-05-08 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 | $9.91 | $11.26 | 338,721 | — | — |
| 1997-12-30 | $9.19 | $10.44 | 35,946 | — | — |
| 1997-12-29 | $8.99 | $10.21 | 29,033 | — | — |
| 1997-12-26 | $9.04 | $10.27 | 11,406 | — | — |
| 1997-12-24 | $9.17 | $10.41 | 92,975 | — | — |
| 1997-12-23 | $8.90 | $10.11 | 97,814 | — | — |
| 1997-12-22 | $8.57 | $9.74 | 79,150 | — | — |
| 1997-12-19 | $8.06 | $9.16 | 187,333 | — | — |
| 1997-12-18 | $8.43 | $9.57 | 253,004 | — | — |
| 1997-12-17 | $8.88 | $10.09 | 166,941 | — | — |
| 1997-12-16 | $9.48 | $10.76 | 53,573 | — | — |
| 1997-12-15 | $9.48 | $10.76 | 85,717 | — | — |
| 1997-12-12 | $9.91 | $11.26 | 105,073 | — | — |
| 1997-12-11 | $10.16 | $11.54 | 150,351 | — | — |
| 1997-12-10 | $10.31 | $11.71 | 238,142 | — | — |
| 1997-12-09 | $9.80 | $11.13 | 118,207 | — | — |
| 1997-12-08 | $9.64 | $10.95 | 131,686 | — | — |
| 1997-12-05 | $9.55 | $10.85 | 196,666 | — | — |
| 1997-12-04 | $10.45 | $11.87 | 270,977 | — | — |
| 1997-12-03 | $10.52 | $11.96 | 170,397 | — | — |
| 1997-12-02 | $10.20 | $11.59 | 189,062 | — | — |
| 1997-12-01 | $9.93 | $11.28 | 157,955 | — | — |
| 1997-11-28 | $9.51 | $10.80 | 6,567 | — | — |
| 1997-11-26 | $9.48 | $10.76 | 73,274 | — | — |
| 1997-11-25 | $9.44 | $10.72 | 53,573 | — | — |
| 1997-11-24 | $9.19 | $10.44 | 130,995 | — | — |
| 1997-11-21 | $9.26 | $10.52 | 173,854 | — | — |
| 1997-11-20 | $9.28 | $10.54 | 326,624 | — | — |
| 1997-11-19 | $8.97 | $10.19 | 347,362 | — | — |
| 1997-11-18 | $8.79 | $9.98 | 259,917 | — | — |
| 1997-11-17 | $8.44 | $9.59 | 175,582 | — | — |
| 1997-11-14 | $8.21 | $9.33 | 193,901 | — | — |
| 1997-11-13 | $8.03 | $9.12 | 50,117 | — | — |
| 1997-11-12 | $8.17 | $9.28 | 46,315 | — | — |
| 1997-11-11 | $8.25 | $9.37 | 11,752 | — | — |
| 1997-11-10 | $8.23 | $9.35 | 85,026 | — | — |
| 1997-11-07 | $7.99 | $9.08 | 144,129 | — | — |
| 1997-11-06 | $8.39 | $9.53 | 64,288 | — | — |
| 1997-11-05 | $8.46 | $9.61 | 83,643 | — | — |
| 1997-11-04 | $8.14 | $9.24 | 173,163 | — | — |
| 1997-11-03 | $7.88 | $8.96 | 67,399 | — | — |
| 1997-10-31 | $7.81 | $8.87 | 58,758 | — | — |
| 1997-10-30 | $7.56 | $8.59 | 31,453 | — | — |
| 1997-10-29 | $7.63 | $8.67 | 76,385 | — | — |
| 1997-10-28 | $7.50 | $8.52 | 90,210 | — | — |
| 1997-10-27 | $7.92 | $9.00 | 33,872 | — | — |
| 1997-10-24 | $8.08 | $9.18 | 4,148 | — | — |
| 1997-10-23 | $7.99 | $9.08 | 19,010 | — | — |
| 1997-10-22 | $8.08 | $9.18 | 22,121 | — | — |
| 1997-10-21 | $8.06 | $9.16 | 51,499 | — | — |
| 1997-10-20 | $8.25 | $9.37 | 72,237 | — | — |
| 1997-10-17 | $8.32 | $9.45 | 150,005 | — | — |
| 1997-10-16 | $8.39 | $9.53 | 26,959 | — | — |
| 1997-10-15 | $8.50 | $9.65 | 44,587 | — | — |
| 1997-10-14 | $8.64 | $9.82 | 29,033 | — | — |
| 1997-10-13 | $8.72 | $9.90 | 165,213 | — | — |
| 1997-10-10 | $8.68 | $9.86 | 310,379 | — | — |
| 1997-10-09 | $8.82 | $10.02 | 299,319 | — | — |
| 1997-10-08 | $8.54 | $9.70 | 133,760 | — | — |
| 1997-10-07 | $8.05 | $9.14 | 55,993 | — | — |
| 1997-10-06 | $7.85 | $8.92 | 144,821 | — | — |
| 1997-10-03 | $7.43 | $8.44 | 48,734 | — | — |
| 1997-10-02 | $7.16 | $8.13 | 27,305 | — | — |
| 1997-10-01 | $7.12 | $8.09 | 12,097 | — | — |
| 1997-09-30 | $7.05 | $8.01 | 46,661 | — | — |
| 1997-09-29 | $7.05 | $8.01 | 112,331 | — | — |
| 1997-09-26 | $6.98 | $7.93 | 15,899 | — | — |
| 1997-09-25 | $7.07 | $8.03 | 13,480 | — | — |
| 1997-09-24 | $7.20 | $8.18 | 10,715 | — | — |
| 1997-09-23 | $7.22 | $8.20 | 26,959 | — | — |
| 1997-09-22 | $7.23 | $8.22 | 33,872 | — | — |
| 1997-09-19 | $7.31 | $8.30 | 20,738 | — | — |
| 1997-09-18 | $7.43 | $8.44 | 9,678 | — | — |
| 1997-09-17 | $7.45 | $8.46 | 24,194 | — | — |
| 1997-09-16 | $7.41 | $8.42 | 128,921 | — | — |
| 1997-09-15 | $7.07 | $8.03 | 91,247 | — | — |
| 1997-09-12 | $7.07 | $8.03 | 23,157 | — | — |
| 1997-09-11 | $7.07 | $8.03 | 5,876 | — | — |
| 1997-09-10 | $7.09 | $8.05 | 4,839 | — | — |
| 1997-09-09 | $7.14 | $8.11 | 44,932 | — | — |
| 1997-09-08 | $7.16 | $8.13 | 23,157 | — | — |
| 1997-09-05 | $7.18 | $8.16 | 101,271 | — | — |
| 1997-09-04 | $7.29 | $8.28 | 102,653 | — | — |
| 1997-09-03 | $7.02 | $7.97 | 48,043 | — | — |
| 1997-09-02 | $6.89 | $7.83 | 37,674 | — | — |
| 1997-08-29 | $6.73 | $7.64 | 24,194 | — | — |
| 1997-08-28 | $6.73 | $7.64 | 9,678 | — | — |
| 1997-08-27 | $6.76 | $7.68 | 34,218 | — | — |
| 1997-08-26 | $6.76 | $7.68 | 36,983 | — | — |
| 1997-08-25 | $6.47 | $7.35 | 30,070 | — | — |
| 1997-08-22 | $6.29 | $7.15 | 10,023 | — | — |
| 1997-08-21 | $6.26 | $7.11 | 19,355 | — | — |
| 1997-08-20 | $6.11 | $6.94 | 631,127 | — | — |
| 1997-08-19 | $6.40 | $7.27 | 4,493 | — | — |
| 1997-08-18 | $6.44 | $7.31 | 94,704 | — | — |
| 1997-08-15 | $6.46 | $7.33 | 29,379 | — | — |
| 1997-08-14 | $6.55 | $7.44 | 153,461 | — | — |
| 1997-08-13 | $6.65 | $7.56 | 83,989 | — | — |
| 1997-08-12 | $6.44 | $7.31 | 47,697 | — | — |
| 1997-08-11 | $6.37 | $7.23 | 42,167 | — | — |
| 1997-08-08 | $6.49 | $7.37 | 36,983 | — | — |
| 1997-08-07 | $6.73 | $7.64 | 147,240 | — | — |
| 1997-08-06 | $6.87 | $7.81 | 7,950 | — | — |
| 1997-08-05 | $6.89 | $7.83 | 76,385 | — | — |
| 1997-08-04 | $6.85 | $7.79 | 15,554 | — | — |
| 1997-08-01 | $6.91 | $7.85 | 17,973 | — | — |
| 1997-07-31 | $6.87 | $7.81 | 4,839 | — | — |
| 1997-07-30 | $6.89 | $7.83 | 37,674 | — | — |
| 1997-07-29 | $6.93 | $7.87 | 89,174 | — | — |
| 1997-07-28 | $6.74 | $7.66 | 94,358 | — | — |
| 1997-07-25 | $6.42 | $7.29 | 7,258 | — | — |
| 1997-07-24 | $6.35 | $7.21 | 71,546 | — | — |
| 1997-07-23 | $6.26 | $7.11 | 16,936 | — | — |
| 1997-07-22 | $6.26 | $7.11 | 24,540 | — | — |
| 1997-07-21 | $6.26 | $7.11 | 88,482 | — | — |
| 1997-07-18 | $6.37 | $7.23 | 21,084 | — | — |
| 1997-07-17 | $6.35 | $7.21 | 5,185 | — | — |
| 1997-07-16 | $6.37 | $7.23 | 88,482 | — | — |
| 1997-07-15 | $6.29 | $7.15 | 41,476 | — | — |
| 1997-07-14 | $6.26 | $7.11 | 91,247 | — | — |
| 1997-07-11 | $6.37 | $7.23 | 93,321 | — | — |
| 1997-07-10 | $6.56 | $7.46 | 133,069 | — | — |
| 1997-07-09 | $6.55 | $7.44 | 24,194 | — | — |
| 1997-07-08 | $6.58 | $7.48 | 21,084 | — | — |
| 1997-07-07 | $6.62 | $7.52 | 44,587 | — | — |
| 1997-07-03 | $6.56 | $7.46 | 32,490 | — | — |
| 1997-07-02 | $6.37 | $7.23 | 56,338 | — | — |
| 1997-07-01 | $6.56 | $7.46 | 48,043 | — | — |
| 1997-06-30 | $6.65 | $7.56 | 170,052 | — | — |
| 1997-06-27 | $6.33 | $7.19 | 78,804 | — | — |
| 1997-06-26 | $5.91 | $6.72 | 30,416 | — | — |
| 1997-06-25 | $5.91 | $6.72 | 106,455 | — | — |
| 1997-06-24 | $6.22 | $7.07 | 37,674 | — | — |
| 1997-06-23 | $6.29 | $7.15 | 51,154 | — | — |
| 1997-06-20 | $6.26 | $7.11 | 63,942 | — | — |
| 1997-06-19 | $6.37 | $7.23 | 102,308 | — | — |
| 1997-06-18 | $6.26 | $7.11 | 43,895 | — | — |
| 1997-06-17 | $6.33 | $7.19 | 93,321 | — | — |
| 1997-06-16 | $5.97 | $6.78 | 111,640 | — | — |
| 1997-06-13 | $6.15 | $6.98 | 112,331 | — | — |
| 1997-06-12 | $6.40 | $7.27 | 294,480 | — | — |
| 1997-06-11 | $6.62 | $7.52 | 120,626 | — | — |
| 1997-06-10 | $6.55 | $7.44 | 67,744 | — | — |
| 1997-06-09 | $6.51 | $7.39 | 82,952 | — | — |
| 1997-06-06 | $6.47 | $7.35 | 46,315 | — | — |
| 1997-06-05 | $6.37 | $7.23 | 81,570 | — | — |
| 1997-06-04 | $6.37 | $7.23 | 143,438 | — | — |
| 1997-06-03 | $6.15 | $6.98 | 76,039 | — | — |
| 1997-06-02 | $6.04 | $6.86 | 72,237 | — | — |
| 1997-05-30 | $6.15 | $6.98 | 102,308 | — | — |
| 1997-05-29 | $6.08 | $6.90 | 72,583 | — | — |
| 1997-05-28 | $5.89 | $6.70 | 47,006 | — | — |
| 1997-05-27 | $5.71 | $6.49 | 88,828 | — | — |
| 1997-05-23 | $5.64 | $6.41 | 156,226 | — | — |
| 1997-05-22 | $5.46 | $6.20 | 246,437 | — | — |
| 1997-05-21 | $5.24 | $5.96 | 105,764 | — | — |
| 1997-05-20 | $5.06 | $5.75 | 59,795 | — | — |
| 1997-05-19 | $5.06 | $5.75 | 122,700 | — | — |
| 1997-05-16 | $5.03 | $5.71 | 20,392 | — | — |
| 1997-05-15 | $5.14 | $5.83 | 48,389 | — | — |
| 1997-05-14 | $5.21 | $5.92 | 57,030 | — | — |
| 1997-05-13 | $5.28 | $6.00 | 355,657 | — | — |
| 1997-05-12 | $5.21 | $5.92 | 210,491 | — | — |
| 1997-05-09 | $4.77 | $5.42 | 66,016 | — | — |
| 1997-05-08 | $4.56 | $5.18 | 40,439 | — | — |
| 1997-05-07 | $4.63 | $5.26 | 34,218 | — | — |
| 1997-05-06 | $4.63 | $5.26 | 39,748 | — | — |
| 1997-05-05 | $4.65 | $5.28 | 106,801 | — | — |
| 1997-05-02 | $4.70 | $5.34 | 28,688 | — | — |
| 1997-05-01 | $4.56 | $5.18 | 79,496 | — | — |
| 1997-04-30 | $4.27 | $4.85 | 88,828 | — | — |
| 1997-04-29 | $4.27 | $4.85 | 38,365 | — | — |
| 1997-04-28 | $3.69 | $4.19 | 13,825 | — | — |
| 1997-04-25 | $3.91 | $4.44 | 51,154 | — | — |
| 1997-04-24 | $3.91 | $4.44 | 204,615 | — | — |
| 1997-04-23 | $3.83 | $4.35 | 30,416 | — | — |
| 1997-04-22 | $3.98 | $4.52 | 191,481 | — | — |
| 1997-04-21 | $4.01 | $4.56 | 39,402 | — | — |
| 1997-04-18 | $4.01 | $4.56 | 48,389 | — | — |
| 1997-04-17 | $3.91 | $4.44 | 35,946 | — | — |
| 1997-04-16 | $3.91 | $4.44 | 23,503 | — | — |
| 1997-04-15 | $3.94 | $4.48 | 45,624 | — | — |
| 1997-04-14 | $4.12 | $4.68 | 102,308 | — | — |
| 1997-04-11 | $4.34 | $4.93 | 2,765 | — | — |
| 1997-04-10 | $4.41 | $5.01 | 506,008 | — | — |
| 1997-04-09 | $4.10 | $4.66 | 44,241 | — | — |
| 1997-04-08 | $4.12 | $4.68 | 22,121 | — | — |
| 1997-04-07 | $4.12 | $4.68 | 98,851 | — | — |
| 1997-04-04 | $4.23 | $4.81 | 19,355 | — | — |
| 1997-04-03 | $4.01 | $4.56 | 133,415 | — | — |
| 1997-04-02 | $3.98 | $4.52 | 146,549 | — | — |
| 1997-04-01 | $3.89 | $4.42 | 161,065 | — | — |
| 1997-03-31 | $3.87 | $4.40 | 29,725 | — | — |
| 1997-03-27 | $3.89 | $4.42 | 129,267 | — | — |
| 1997-03-26 | $4.20 | $4.77 | 8,295 | — | — |
| 1997-03-25 | $4.12 | $4.68 | 145,857 | — | — |
| 1997-03-24 | $4.01 | $4.56 | 428,586 | — | — |
| 1997-03-21 | $4.23 | $4.81 | 58,066 | — | — |
| 1997-03-20 | $4.05 | $4.60 | 135,488 | — | — |
| 1997-03-19 | $3.76 | $4.27 | 167,287 | — | — |
| 1997-03-18 | $3.76 | $4.27 | 114,750 | — | — |
| 1997-03-17 | $3.76 | $4.27 | 40,094 | — | — |
| 1997-03-14 | $3.65 | $4.15 | 244,709 | — | — |
| 1997-03-13 | $3.80 | $4.31 | 114,750 | — | — |
| 1997-03-12 | $3.87 | $4.40 | 5,530 | — | — |
| 1997-03-11 | $4.12 | $4.68 | 24,886 | — | — |
| 1997-03-10 | $3.94 | $4.48 | 282,728 | — | — |
| 1997-03-07 | $3.98 | $4.52 | 67,744 | — | — |
| 1997-03-06 | $4.05 | $4.60 | 100,925 | — | — |
| 1997-03-05 | $3.98 | $4.52 | 15,899 | — | — |
| 1997-03-04 | $3.94 | $4.48 | 147,931 | — | — |
| 1997-03-03 | $3.91 | $4.44 | 46,315 | — | — |
| 1997-02-28 | $3.65 | $4.15 | 47,006 | — | — |
| 1997-02-27 | $3.89 | $4.42 | 48,389 | — | — |
| 1997-02-26 | $3.87 | $4.40 | 32,490 | — | — |
| 1997-02-25 | $3.69 | $4.19 | 73,274 | — | — |
| 1997-02-24 | $3.80 | $4.31 | 0 | — | — |
| 1997-02-21 | $3.80 | $4.31 | 35,255 | — | — |
| 1997-02-20 | $3.51 | $3.99 | 152,770 | — | — |
| 1997-02-19 | $4.05 | $4.60 | 29,033 | — | — |
| 1997-02-18 | $4.23 | $4.81 | 28,342 | — | — |
| 1997-02-14 | $4.23 | $4.81 | 22,812 | — | — |
| 1997-02-13 | $4.09 | $4.64 | 73,274 | — | — |
| 1997-02-12 | $4.05 | $4.60 | 123,737 | — | — |
| 1997-02-11 | $3.96 | $4.50 | 49,080 | — | — |
| 1997-02-10 | $3.92 | $4.46 | 14,517 | — | — |
| 1997-02-07 | $4.00 | $4.54 | 6,913 | — | — |
| 1997-02-06 | $3.92 | $4.46 | 167,978 | — | — |
| 1997-02-05 | $3.94 | $4.48 | 32,490 | — | — |
| 1997-02-04 | $3.98 | $4.52 | 3,456 | — | — |
| 1997-02-03 | $4.05 | $4.60 | 42,859 | — | — |
| 1997-01-31 | $4.03 | $4.58 | 118,207 | — | — |
| 1997-01-30 | $3.87 | $4.40 | 9,678 | — | — |
| 1997-01-29 | $3.73 | $4.23 | 8,986 | — | — |
| 1997-01-28 | $3.73 | $4.23 | 691 | — | — |
| 1997-01-27 | $3.73 | $4.23 | 13,825 | — | — |
| 1997-01-24 | $3.82 | $4.33 | 43,550 | — | — |
| 1997-01-23 | $3.73 | $4.23 | 97,469 | — | — |
| 1997-01-22 | $3.65 | $4.15 | 93,321 | — | — |
| 1997-01-21 | $3.76 | $4.27 | 12,443 | — | — |
| 1997-01-20 | $3.83 | $4.35 | 31,107 | — | — |
| 1997-01-17 | $3.83 | $4.35 | 161,065 | — | — |
| 1997-01-16 | $3.74 | $4.25 | 98,851 | — | — |
| 1997-01-15 | $3.65 | $4.15 | 40,785 | — | — |
| 1997-01-14 | $3.51 | $3.99 | 40,785 | — | — |
| 1997-01-13 | $3.47 | $3.94 | 4,839 | — | — |
| 1997-01-10 | $3.47 | $3.94 | 568,222 | — | — |
| 1997-01-09 | $3.33 | $3.78 | 183,186 | — | — |
| 1997-01-08 | $3.47 | $3.94 | 19,355 | — | — |
| 1997-01-07 | $3.65 | $4.15 | 8,295 | — | — |
| 1997-01-06 | $3.58 | $4.07 | 12,443 | — | — |
| 1997-01-03 | $3.58 | $4.07 | 31,107 | — | — |
| 1997-01-02 | $3.47 | $3.94 | 176,273 | — | — |