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
- 1990-03-26 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 | $6.31 | $6.51 | 1,536,400 | — | — |
| 1997-12-30 | $6.19 | $6.39 | 827,600 | — | — |
| 1997-12-29 | $6.20 | $6.40 | 1,918,000 | — | — |
| 1997-12-26 | $6.16 | $6.35 | 880,400 | — | — |
| 1997-12-24 | $6.02 | $6.21 | 2,154,000 | — | — |
| 1997-12-23 | $6.05 | $6.24 | 2,241,200 | — | — |
| 1997-12-22 | $5.92 | $6.11 | 2,822,000 | — | — |
| 1997-12-19 | $5.70 | $5.89 | 2,456,800 | — | — |
| 1997-12-18 | $5.61 | $5.79 | 2,408,000 | — | — |
| 1997-12-17 | $5.47 | $5.64 | 3,277,600 | — | — |
| 1997-12-16 | $5.64 | $5.82 | 3,073,200 | — | — |
| 1997-12-15 | $5.67 | $5.85 | 2,336,800 | — | — |
| 1997-12-12 | $5.78 | $5.97 | 734,800 | — | — |
| 1997-12-11 | $5.86 | $6.05 | 1,295,600 | — | — |
| 1997-12-10 | $5.97 | $6.16 | 1,133,200 | — | — |
| 1997-12-09 | $6.03 | $6.22 | 3,549,600 | — | — |
| 1997-12-08 | $6.00 | $6.19 | 3,614,400 | — | — |
| 1997-12-05 | $6.08 | $6.27 | 3,093,600 | — | — |
| 1997-12-04 | $6.09 | $6.29 | 7,344,800 | — | — |
| 1997-12-03 | $6.27 | $6.47 | 831,600 | — | — |
| 1997-12-02 | $6.27 | $6.47 | 1,595,200 | — | — |
| 1997-12-01 | $6.20 | $6.40 | 3,039,200 | — | — |
| 1997-11-28 | $6.25 | $6.45 | 368,800 | — | — |
| 1997-11-26 | $6.27 | $6.47 | 1,328,400 | — | — |
| 1997-11-25 | $6.34 | $6.55 | 756,400 | — | — |
| 1997-11-24 | $6.42 | $6.63 | 958,400 | — | — |
| 1997-11-21 | $6.39 | $6.60 | 1,296,400 | — | — |
| 1997-11-20 | $6.34 | $6.55 | 1,475,600 | — | — |
| 1997-11-19 | $6.38 | $6.58 | 1,020,800 | — | — |
| 1997-11-18 | $6.23 | $6.43 | 1,748,400 | — | — |
| 1997-11-17 | $6.20 | $6.40 | 1,673,200 | — | — |
| 1997-11-14 | $6.16 | $6.35 | 3,946,800 | — | — |
| 1997-11-13 | $6.09 | $6.29 | 985,200 | — | — |
| 1997-11-12 | $6.06 | $6.26 | 1,039,600 | — | — |
| 1997-11-11 | $6.14 | $6.34 | 2,572,000 | — | — |
| 1997-11-10 | $6.16 | $6.35 | 3,065,600 | — | — |
| 1997-11-07 | $6.06 | $6.26 | 1,843,600 | — | — |
| 1997-11-06 | $6.16 | $6.35 | 2,741,600 | — | — |
| 1997-11-05 | $6.19 | $6.39 | 6,356,800 | — | — |
| 1997-11-04 | $6.19 | $6.39 | 6,518,400 | — | — |
| 1997-11-03 | $6.70 | $6.92 | 6,955,600 | — | — |
| 1997-10-31 | $6.39 | $6.60 | 2,218,000 | — | — |
| 1997-10-30 | $6.03 | $6.22 | 2,717,200 | — | — |
| 1997-10-29 | $6.22 | $6.41 | 1,794,800 | — | — |
| 1997-10-28 | $6.14 | $6.33 | 4,722,000 | — | — |
| 1997-10-27 | $5.98 | $6.17 | 2,967,600 | — | — |
| 1997-10-24 | $6.42 | $6.62 | 1,916,800 | — | — |
| 1997-10-23 | $6.31 | $6.51 | 1,771,600 | — | — |
| 1997-10-22 | $6.48 | $6.68 | 2,029,200 | — | — |
| 1997-10-21 | $6.45 | $6.65 | 4,850,000 | — | — |
| 1997-10-20 | $6.28 | $6.47 | 1,580,000 | — | — |
| 1997-10-17 | $6.22 | $6.41 | 4,356,000 | — | — |
| 1997-10-16 | $6.25 | $6.44 | 3,836,000 | — | — |
| 1997-10-15 | $6.22 | $6.41 | 3,096,000 | — | — |
| 1997-10-14 | $6.13 | $6.31 | 4,916,000 | — | — |
| 1997-10-13 | $6.23 | $6.43 | 2,449,600 | — | — |
| 1997-10-10 | $6.42 | $6.62 | 3,310,000 | — | — |
| 1997-10-09 | $6.39 | $6.59 | 7,221,200 | — | — |
| 1997-10-08 | $6.23 | $6.43 | 4,189,200 | — | — |
| 1997-10-07 | $6.00 | $6.18 | 3,098,800 | — | — |
| 1997-10-06 | $5.84 | $6.02 | 1,906,400 | — | — |
| 1997-10-03 | $5.92 | $6.10 | 6,308,800 | — | — |
| 1997-10-02 | $6.16 | $6.35 | 3,435,200 | — | — |
| 1997-10-01 | $6.03 | $6.22 | 6,754,800 | — | — |
| 1997-09-30 | $5.81 | $5.99 | 3,544,000 | — | — |
| 1997-09-29 | $5.75 | $5.93 | 5,515,200 | — | — |
| 1997-09-26 | $5.38 | $5.54 | 1,180,800 | — | — |
| 1997-09-25 | $5.33 | $5.49 | 1,903,200 | — | — |
| 1997-09-24 | $5.47 | $5.64 | 791,200 | — | — |
| 1997-09-23 | $5.42 | $5.59 | 1,352,400 | — | — |
| 1997-09-22 | $5.58 | $5.75 | 1,580,000 | — | — |
| 1997-09-19 | $5.42 | $5.59 | 1,993,200 | — | — |
| 1997-09-18 | $5.52 | $5.69 | 1,449,200 | — | — |
| 1997-09-17 | $5.59 | $5.77 | 1,575,200 | — | — |
| 1997-09-16 | $5.50 | $5.67 | 1,638,800 | — | — |
| 1997-09-15 | $5.56 | $5.73 | 1,942,000 | — | — |
| 1997-09-12 | $5.56 | $5.73 | 2,295,200 | — | — |
| 1997-09-11 | $5.34 | $5.51 | 2,548,000 | — | — |
| 1997-09-10 | $5.50 | $5.67 | 2,911,600 | — | — |
| 1997-09-09 | $5.34 | $5.51 | 4,873,200 | — | — |
| 1997-09-08 | $5.70 | $5.88 | 3,161,600 | — | — |
| 1997-09-05 | $5.50 | $5.67 | 4,245,200 | — | — |
| 1997-09-04 | $5.27 | $5.43 | 3,265,600 | — | — |
| 1997-09-03 | $5.28 | $5.44 | 5,667,200 | — | — |
| 1997-09-02 | $5.38 | $5.54 | 6,709,600 | — | — |
| 1997-08-29 | $5.00 | $5.15 | 4,088,800 | — | — |
| 1997-08-28 | $5.00 | $5.15 | 4,156,800 | — | — |
| 1997-08-27 | $4.92 | $5.07 | 3,490,800 | — | — |
| 1997-08-26 | $4.88 | $5.02 | 6,474,000 | — | — |
| 1997-08-25 | $4.75 | $4.90 | 4,618,400 | — | — |
| 1997-08-22 | $4.69 | $4.83 | 5,134,800 | — | — |
| 1997-08-21 | $4.53 | $4.67 | 4,086,800 | — | — |
| 1997-08-20 | $4.39 | $4.53 | 1,254,800 | — | — |
| 1997-08-19 | $4.41 | $4.54 | 1,277,200 | — | — |
| 1997-08-18 | $4.33 | $4.46 | 2,066,800 | — | — |
| 1997-08-15 | $4.41 | $4.54 | 1,516,800 | — | — |
| 1997-08-14 | $4.42 | $4.56 | 1,627,200 | — | — |
| 1997-08-13 | $4.41 | $4.54 | 1,248,400 | — | — |
| 1997-08-12 | $4.38 | $4.51 | 2,016,800 | — | — |
| 1997-08-11 | $4.36 | $4.49 | 1,471,200 | — | — |
| 1997-08-08 | $4.39 | $4.53 | 3,136,400 | — | — |
| 1997-08-07 | $4.41 | $4.54 | 3,375,600 | — | — |
| 1997-08-06 | $4.34 | $4.48 | 2,518,400 | — | — |
| 1997-08-05 | $4.27 | $4.40 | 1,586,000 | — | — |
| 1997-08-04 | $4.25 | $4.38 | 3,478,800 | — | — |
| 1997-08-01 | $4.25 | $4.38 | 5,162,400 | — | — |
| 1997-07-31 | $4.16 | $4.28 | 1,869,600 | — | — |
| 1997-07-30 | $4.16 | $4.28 | 2,166,400 | — | — |
| 1997-07-29 | $4.13 | $4.24 | 1,770,400 | — | — |
| 1997-07-28 | $4.13 | $4.24 | 1,938,400 | — | — |
| 1997-07-25 | $4.13 | $4.24 | 4,023,600 | — | — |
| 1997-07-24 | $4.22 | $4.34 | 1,074,000 | — | — |
| 1997-07-23 | $4.25 | $4.37 | 1,109,200 | — | — |
| 1997-07-22 | $4.20 | $4.32 | 9,220,800 | — | — |
| 1997-07-21 | $4.19 | $4.31 | 4,501,200 | — | — |
| 1997-07-18 | $4.27 | $4.39 | 8,009,600 | — | — |
| 1997-07-17 | $4.16 | $4.28 | 23,864,400 | — | — |
| 1997-07-16 | $4.30 | $4.42 | 1,328,000 | — | — |
| 1997-07-15 | $4.30 | $4.42 | 1,210,400 | — | — |
| 1997-07-14 | $4.30 | $4.42 | 1,230,400 | — | — |
| 1997-07-11 | $4.36 | $4.49 | 1,224,000 | — | — |
| 1997-07-10 | $4.44 | $4.57 | 1,059,600 | — | — |
| 1997-07-09 | $4.47 | $4.60 | 1,662,000 | — | — |
| 1997-07-08 | $4.45 | $4.58 | 1,467,200 | — | — |
| 1997-07-07 | $4.45 | $4.58 | 2,258,000 | — | — |
| 1997-07-03 | $4.45 | $4.58 | 2,050,800 | — | — |
| 1997-07-02 | $4.53 | $4.66 | 1,776,000 | — | — |
| 1997-07-01 | $4.55 | $4.68 | 2,327,200 | — | — |
| 1997-06-30 | $4.44 | $4.57 | 3,811,200 | — | — |
| 1997-06-27 | $4.55 | $4.68 | 1,432,000 | — | — |
| 1997-06-26 | $4.53 | $4.66 | 2,126,800 | — | — |
| 1997-06-25 | $4.53 | $4.66 | 3,692,000 | — | — |
| 1997-06-24 | $4.53 | $4.66 | 3,168,000 | — | — |
| 1997-06-23 | $4.63 | $4.76 | 3,700,400 | — | — |
| 1997-06-20 | $4.75 | $4.89 | 2,849,200 | — | — |
| 1997-06-19 | $4.75 | $4.89 | 3,798,400 | — | — |
| 1997-06-18 | $4.69 | $4.82 | 1,849,600 | — | — |
| 1997-06-17 | $4.66 | $4.79 | 2,585,200 | — | — |
| 1997-06-16 | $4.78 | $4.92 | 2,305,600 | — | — |
| 1997-06-13 | $4.63 | $4.76 | 1,948,400 | — | — |
| 1997-06-12 | $4.66 | $4.79 | 2,214,800 | — | — |
| 1997-06-11 | $4.59 | $4.73 | 1,058,800 | — | — |
| 1997-06-10 | $4.63 | $4.76 | 1,336,800 | — | — |
| 1997-06-09 | $4.66 | $4.79 | 1,610,800 | — | — |
| 1997-06-06 | $4.72 | $4.86 | 1,428,400 | — | — |
| 1997-06-05 | $4.69 | $4.82 | 4,706,400 | — | — |
| 1997-06-04 | $4.59 | $4.73 | 3,383,600 | — | — |
| 1997-06-03 | $4.50 | $4.63 | 2,896,400 | — | — |
| 1997-06-02 | $4.44 | $4.57 | 1,035,600 | — | — |
| 1997-05-30 | $4.44 | $4.57 | 1,562,800 | — | — |
| 1997-05-29 | $4.44 | $4.57 | 1,035,600 | — | — |
| 1997-05-28 | $4.47 | $4.60 | 1,061,200 | — | — |
| 1997-05-27 | $4.44 | $4.57 | 1,717,200 | — | — |
| 1997-05-23 | $4.44 | $4.57 | 1,898,800 | — | — |
| 1997-05-22 | $4.44 | $4.57 | 1,224,000 | — | — |
| 1997-05-21 | $4.47 | $4.60 | 1,258,800 | — | — |
| 1997-05-20 | $4.50 | $4.63 | 1,722,400 | — | — |
| 1997-05-19 | $4.50 | $4.63 | 2,541,600 | — | — |
| 1997-05-16 | $4.44 | $4.57 | 1,201,600 | — | — |
| 1997-05-15 | $4.56 | $4.69 | 1,260,400 | — | — |
| 1997-05-14 | $4.59 | $4.73 | 3,032,800 | — | — |
| 1997-05-13 | $4.47 | $4.60 | 2,696,400 | — | — |
| 1997-05-12 | $4.47 | $4.60 | 2,822,400 | — | — |
| 1997-05-09 | $4.25 | $4.37 | 1,901,200 | — | — |
| 1997-05-08 | $4.41 | $4.53 | 5,315,200 | — | — |
| 1997-05-07 | $4.28 | $4.40 | 2,805,200 | — | — |
| 1997-05-06 | $4.34 | $4.47 | 2,725,200 | — | — |
| 1997-05-05 | $4.31 | $4.44 | 1,901,600 | — | — |
| 1997-05-02 | $4.19 | $4.31 | 1,890,400 | — | — |
| 1997-05-01 | $4.06 | $4.18 | 2,295,200 | — | — |
| 1997-04-30 | $3.97 | $4.08 | 2,274,800 | — | — |
| 1997-04-29 | $4.00 | $4.12 | 2,471,600 | — | — |
| 1997-04-28 | $4.00 | $4.11 | 1,159,600 | — | — |
| 1997-04-25 | $3.94 | $4.04 | 953,600 | — | — |
| 1997-04-24 | $3.94 | $4.04 | 2,882,800 | — | — |
| 1997-04-23 | $3.91 | $4.01 | 1,075,200 | — | — |
| 1997-04-22 | $3.91 | $4.01 | 1,205,600 | — | — |
| 1997-04-21 | $3.84 | $3.95 | 1,582,800 | — | — |
| 1997-04-18 | $4.03 | $4.14 | 1,646,800 | — | — |
| 1997-04-17 | $4.03 | $4.14 | 3,406,800 | — | — |
| 1997-04-16 | $4.22 | $4.33 | 2,297,600 | — | — |
| 1997-04-15 | $4.16 | $4.27 | 3,861,200 | — | — |
| 1997-04-14 | $4.03 | $4.14 | 1,632,800 | — | — |
| 1997-04-11 | $3.84 | $3.95 | 1,982,400 | — | — |
| 1997-04-10 | $3.97 | $4.08 | 1,194,000 | — | — |
| 1997-04-09 | $3.97 | $4.08 | 1,354,800 | — | — |
| 1997-04-08 | $4.13 | $4.24 | 2,683,200 | — | — |
| 1997-04-07 | $4.00 | $4.11 | 3,552,400 | — | — |
| 1997-04-04 | $3.88 | $3.98 | 2,529,600 | — | — |
| 1997-04-03 | $3.88 | $3.98 | 2,788,400 | — | — |
| 1997-04-02 | $3.88 | $3.98 | 4,792,800 | — | — |
| 1997-04-01 | $4.03 | $4.14 | 3,120,000 | — | — |
| 1997-03-31 | $4.06 | $4.17 | 2,578,800 | — | — |
| 1997-03-27 | $4.13 | $4.24 | 4,055,200 | — | — |
| 1997-03-26 | $4.22 | $4.33 | 4,816,800 | — | — |
| 1997-03-25 | $4.25 | $4.36 | 1,497,600 | — | — |
| 1997-03-24 | $4.34 | $4.46 | 3,178,800 | — | — |
| 1997-03-21 | $4.31 | $4.43 | 2,023,600 | — | — |
| 1997-03-20 | $4.25 | $4.36 | 2,201,600 | — | — |
| 1997-03-19 | $4.31 | $4.43 | 3,407,600 | — | — |
| 1997-03-18 | $4.34 | $4.46 | 2,122,000 | — | — |
| 1997-03-17 | $4.34 | $4.46 | 3,912,800 | — | — |
| 1997-03-14 | $4.28 | $4.40 | 2,226,400 | — | — |
| 1997-03-13 | $4.28 | $4.40 | 2,510,400 | — | — |
| 1997-03-12 | $4.25 | $4.36 | 10,297,600 | — | — |
| 1997-03-11 | $4.28 | $4.40 | 5,338,400 | — | — |
| 1997-03-10 | $4.22 | $4.33 | 3,673,200 | — | — |
| 1997-03-07 | $4.25 | $4.36 | 1,739,600 | — | — |
| 1997-03-06 | $4.25 | $4.36 | 9,954,400 | — | — |
| 1997-03-05 | $4.25 | $4.36 | 5,631,600 | — | — |
| 1997-03-04 | $4.41 | $4.53 | 1,956,800 | — | — |
| 1997-03-03 | $4.41 | $4.53 | 1,444,800 | — | — |
| 1997-02-28 | $4.38 | $4.49 | 1,094,000 | — | — |
| 1997-02-27 | $4.44 | $4.56 | 998,000 | — | — |
| 1997-02-26 | $4.47 | $4.59 | 2,187,200 | — | — |
| 1997-02-25 | $4.47 | $4.59 | 1,181,200 | — | — |
| 1997-02-24 | $4.59 | $4.72 | 2,279,600 | — | — |
| 1997-02-21 | $4.63 | $4.75 | 1,668,400 | — | — |
| 1997-02-20 | $4.53 | $4.65 | 1,385,200 | — | — |
| 1997-02-19 | $4.53 | $4.65 | 2,565,200 | — | — |
| 1997-02-18 | $4.56 | $4.69 | 2,641,200 | — | — |
| 1997-02-14 | $4.47 | $4.59 | 1,818,800 | — | — |
| 1997-02-13 | $4.41 | $4.53 | 2,490,800 | — | — |
| 1997-02-12 | $4.41 | $4.53 | 1,287,200 | — | — |
| 1997-02-11 | $4.44 | $4.56 | 2,427,200 | — | — |
| 1997-02-10 | $4.41 | $4.53 | 2,182,800 | — | — |
| 1997-02-07 | $4.34 | $4.46 | 2,088,400 | — | — |
| 1997-02-06 | $4.44 | $4.56 | 6,822,000 | — | — |
| 1997-02-05 | $4.28 | $4.40 | 3,941,600 | — | — |
| 1997-02-04 | $4.34 | $4.46 | 4,042,400 | — | — |
| 1997-02-03 | $4.38 | $4.49 | 4,182,400 | — | — |
| 1997-01-31 | $4.47 | $4.59 | 5,487,600 | — | — |
| 1997-01-30 | $4.38 | $4.49 | 4,853,200 | — | — |
| 1997-01-29 | $4.38 | $4.49 | 3,032,000 | — | — |
| 1997-01-28 | $4.41 | $4.52 | 8,677,200 | — | — |
| 1997-01-27 | $4.41 | $4.52 | 3,331,600 | — | — |
| 1997-01-24 | $4.47 | $4.58 | 9,002,800 | — | — |
| 1997-01-23 | $4.50 | $4.61 | 6,851,600 | — | — |
| 1997-01-22 | $4.59 | $4.71 | 7,516,400 | — | — |
| 1997-01-21 | $4.41 | $4.52 | 17,246,800 | — | — |
| 1997-01-20 | $4.31 | $4.42 | 5,885,200 | — | — |
| 1997-01-17 | $4.34 | $4.45 | 8,379,200 | — | — |
| 1997-01-16 | $4.50 | $4.61 | 31,459,200 | — | — |
| 1997-01-15 | $4.47 | $4.58 | 13,733,200 | — | — |
| 1997-01-14 | $4.59 | $4.71 | 9,594,400 | — | — |
| 1997-01-13 | $4.75 | $4.87 | 2,316,000 | — | — |
| 1997-01-10 | $4.81 | $4.93 | 2,813,200 | — | — |
| 1997-01-09 | $4.81 | $4.93 | 1,798,400 | — | — |
| 1997-01-08 | $4.94 | $5.06 | 2,477,200 | — | — |
| 1997-01-07 | $4.88 | $5.00 | 1,767,600 | — | — |
| 1997-01-06 | $4.75 | $4.87 | 5,208,000 | — | — |
| 1997-01-03 | $4.69 | $4.81 | 1,212,000 | — | — |
| 1997-01-02 | $4.69 | $4.81 | 2,130,000 | — | — |