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
- 1992-09-18 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 | $6.02 | $6.02 | 338,681 | — | — |
| 1997-12-30 | $5.95 | $5.95 | 654,075 | — | — |
| 1997-12-29 | $5.91 | $5.91 | 90,619 | — | — |
| 1997-12-26 | $5.85 | $5.85 | 194,400 | — | — |
| 1997-12-24 | $5.88 | $5.88 | 209,588 | — | — |
| 1997-12-23 | $5.90 | $5.90 | 206,550 | — | — |
| 1997-12-22 | $5.98 | $5.98 | 441,450 | — | — |
| 1997-12-19 | $5.95 | $5.95 | 370,069 | — | — |
| 1997-12-18 | $5.95 | $5.95 | 493,088 | — | — |
| 1997-12-17 | $6.09 | $6.09 | 329,569 | — | — |
| 1997-12-16 | $6.12 | $6.12 | 861,131 | — | — |
| 1997-12-15 | $5.93 | $5.93 | 1,117,294 | — | — |
| 1997-12-12 | $5.73 | $5.73 | 1,275,750 | — | — |
| 1997-12-11 | $5.89 | $5.89 | 1,006,425 | — | — |
| 1997-12-10 | $6.12 | $6.12 | 749,250 | — | — |
| 1997-12-09 | $6.17 | $6.17 | 708,244 | — | — |
| 1997-12-08 | $6.16 | $6.16 | 1,311,188 | — | — |
| 1997-12-05 | $6.02 | $6.02 | 2,315,588 | — | — |
| 1997-12-04 | $6.20 | $6.20 | 1,346,625 | — | — |
| 1997-12-03 | $6.17 | $6.17 | 1,044,394 | — | — |
| 1997-12-02 | $6.32 | $6.32 | 1,621,013 | — | — |
| 1997-12-01 | $6.35 | $6.35 | 1,440,788 | — | — |
| 1997-11-28 | $6.07 | $6.07 | 122,513 | — | — |
| 1997-11-26 | $6.00 | $6.00 | 1,036,294 | — | — |
| 1997-11-25 | $5.83 | $5.83 | 933,019 | — | — |
| 1997-11-24 | $5.46 | $5.46 | 1,135,013 | — | — |
| 1997-11-21 | $5.70 | $5.70 | 904,669 | — | — |
| 1997-11-20 | $5.83 | $5.83 | 2,106,506 | — | — |
| 1997-11-19 | $5.67 | $5.67 | 3,280,500 | — | — |
| 1997-11-18 | $5.75 | $5.75 | 7,178,625 | — | — |
| 1997-11-17 | $5.46 | $5.46 | 1,500,019 | — | — |
| 1997-11-14 | $5.68 | $5.68 | 291,600 | — | — |
| 1997-11-13 | $5.75 | $5.75 | 584,213 | — | — |
| 1997-11-12 | $5.60 | $5.60 | 386,269 | — | — |
| 1997-11-11 | $5.81 | $5.81 | 414,113 | — | — |
| 1997-11-10 | $5.98 | $5.98 | 495,113 | — | — |
| 1997-11-07 | $5.95 | $5.95 | 540,169 | — | — |
| 1997-11-06 | $5.98 | $5.98 | 322,481 | — | — |
| 1997-11-05 | $6.25 | $6.25 | 614,588 | — | — |
| 1997-11-04 | $6.35 | $6.35 | 1,596,206 | — | — |
| 1997-11-03 | $6.62 | $6.62 | 2,190,038 | — | — |
| 1997-10-31 | $6.22 | $6.22 | 1,612,406 | — | — |
| 1997-10-30 | $5.94 | $5.94 | 1,464,581 | — | — |
| 1997-10-29 | $5.72 | $5.72 | 910,744 | — | — |
| 1997-10-28 | $5.68 | $5.68 | 1,017,563 | — | — |
| 1997-10-27 | $5.48 | $5.48 | 2,184,975 | — | — |
| 1997-10-24 | $5.78 | $5.78 | 5,192,100 | — | — |
| 1997-10-23 | $4.99 | $4.99 | 114,919 | — | — |
| 1997-10-22 | $5.06 | $5.06 | 549,788 | — | — |
| 1997-10-21 | $5.20 | $5.20 | 223,256 | — | — |
| 1997-10-20 | $5.17 | $5.17 | 511,819 | — | — |
| 1997-10-17 | $4.96 | $4.96 | 882,394 | — | — |
| 1997-10-16 | $5.32 | $5.32 | 163,519 | — | — |
| 1997-10-15 | $5.33 | $5.33 | 341,213 | — | — |
| 1997-10-14 | $5.57 | $5.57 | 27,338 | — | — |
| 1997-10-13 | $5.53 | $5.53 | 139,219 | — | — |
| 1997-10-10 | $5.53 | $5.53 | 239,963 | — | — |
| 1997-10-09 | $5.51 | $5.51 | 309,825 | — | — |
| 1997-10-08 | $5.48 | $5.48 | 35,944 | — | — |
| 1997-10-07 | $5.46 | $5.46 | 41,006 | — | — |
| 1997-10-06 | $5.42 | $5.42 | 180,225 | — | — |
| 1997-10-03 | $5.53 | $5.53 | 206,044 | — | — |
| 1997-10-02 | $5.53 | $5.53 | 685,969 | — | — |
| 1997-10-01 | $5.48 | $5.48 | 322,481 | — | — |
| 1997-09-30 | $5.44 | $5.44 | 416,138 | — | — |
| 1997-09-29 | $5.33 | $5.33 | 282,994 | — | — |
| 1997-09-26 | $5.28 | $5.28 | 235,406 | — | — |
| 1997-09-25 | $5.28 | $5.28 | 182,250 | — | — |
| 1997-09-24 | $5.36 | $5.36 | 212,625 | — | — |
| 1997-09-23 | $5.38 | $5.38 | 622,181 | — | — |
| 1997-09-22 | $5.53 | $5.53 | 490,050 | — | — |
| 1997-09-19 | $5.56 | $5.56 | 326,025 | — | — |
| 1997-09-18 | $5.51 | $5.51 | 27,844 | — | — |
| 1997-09-17 | $5.52 | $5.52 | 328,050 | — | — |
| 1997-09-16 | $5.53 | $5.53 | 577,631 | — | — |
| 1997-09-15 | $5.53 | $5.53 | 574,088 | — | — |
| 1997-09-12 | $5.48 | $5.48 | 312,356 | — | — |
| 1997-09-11 | $5.31 | $5.31 | 256,163 | — | — |
| 1997-09-10 | $5.33 | $5.33 | 867,713 | — | — |
| 1997-09-09 | $5.48 | $5.48 | 100,744 | — | — |
| 1997-09-08 | $5.48 | $5.48 | 113,400 | — | — |
| 1997-09-05 | $5.47 | $5.47 | 232,875 | — | — |
| 1997-09-04 | $5.48 | $5.48 | 603,450 | — | — |
| 1997-09-03 | $5.53 | $5.53 | 783,675 | — | — |
| 1997-09-02 | $5.56 | $5.56 | 1,093,500 | — | — |
| 1997-08-29 | $5.46 | $5.46 | 83,531 | — | — |
| 1997-08-28 | $5.49 | $5.49 | 471,825 | — | — |
| 1997-08-27 | $5.51 | $5.51 | 865,181 | — | — |
| 1997-08-26 | $5.51 | $5.51 | 2,526,694 | — | — |
| 1997-08-25 | $5.49 | $5.49 | 595,856 | — | — |
| 1997-08-22 | $5.36 | $5.36 | 346,275 | — | — |
| 1997-08-21 | $5.51 | $5.51 | 774,056 | — | — |
| 1997-08-20 | $5.44 | $5.44 | 3,260,756 | — | — |
| 1997-08-19 | $5.27 | $5.27 | 2,259,394 | — | — |
| 1997-08-18 | $5.16 | $5.16 | 813,038 | — | — |
| 1997-08-15 | $4.94 | $4.94 | 1,527,863 | — | — |
| 1997-08-14 | $4.77 | $4.77 | 179,719 | — | — |
| 1997-08-13 | $4.76 | $4.76 | 108,844 | — | — |
| 1997-08-12 | $4.77 | $4.77 | 342,731 | — | — |
| 1997-08-11 | $4.88 | $4.88 | 177,694 | — | — |
| 1997-08-08 | $4.94 | $4.94 | 816,075 | — | — |
| 1997-08-07 | $5.17 | $5.17 | 495,113 | — | — |
| 1997-08-06 | $5.26 | $5.26 | 644,963 | — | — |
| 1997-08-05 | $5.16 | $5.16 | 1,252,463 | — | — |
| 1997-08-04 | $5.12 | $5.12 | 593,325 | — | — |
| 1997-08-01 | $5.11 | $5.11 | 409,050 | — | — |
| 1997-07-31 | $5.20 | $5.20 | 519,919 | — | — |
| 1997-07-30 | $5.23 | $5.23 | 1,262,081 | — | — |
| 1997-07-29 | $5.16 | $5.16 | 2,169,788 | — | — |
| 1997-07-28 | $5.14 | $5.14 | 3,731,063 | — | — |
| 1997-07-25 | $4.81 | $4.81 | 5,997,544 | — | — |
| 1997-07-24 | $4.17 | $4.17 | 180,731 | — | — |
| 1997-07-23 | $4.15 | $4.15 | 3,837,881 | — | — |
| 1997-07-22 | $4.15 | $4.15 | 500,175 | — | — |
| 1997-07-21 | $4.12 | $4.12 | 313,369 | — | — |
| 1997-07-18 | $4.17 | $4.17 | 1,618,481 | — | — |
| 1997-07-17 | $4.22 | $4.22 | 104,794 | — | — |
| 1997-07-16 | $4.22 | $4.22 | 935,550 | — | — |
| 1997-07-15 | $4.25 | $4.25 | 293,625 | — | — |
| 1997-07-14 | $4.28 | $4.28 | 262,238 | — | — |
| 1997-07-11 | $4.25 | $4.25 | 203,006 | — | — |
| 1997-07-10 | $4.30 | $4.30 | 140,231 | — | — |
| 1997-07-09 | $4.31 | $4.31 | 149,344 | — | — |
| 1997-07-08 | $4.35 | $4.35 | 265,781 | — | — |
| 1997-07-07 | $4.30 | $4.30 | 384,750 | — | — |
| 1997-07-03 | $4.32 | $4.32 | 317,419 | — | — |
| 1997-07-02 | $4.35 | $4.35 | 413,100 | — | — |
| 1997-07-01 | $4.28 | $4.28 | 936,056 | — | — |
| 1997-06-30 | $4.15 | $4.15 | 787,725 | — | — |
| 1997-06-27 | $3.98 | $3.98 | 222,244 | — | — |
| 1997-06-26 | $3.99 | $3.99 | 483,975 | — | — |
| 1997-06-25 | $4.02 | $4.02 | 465,244 | — | — |
| 1997-06-24 | $4.00 | $4.00 | 286,538 | — | — |
| 1997-06-23 | $3.98 | $3.98 | 124,031 | — | — |
| 1997-06-20 | $3.93 | $3.93 | 232,875 | — | — |
| 1997-06-19 | $4.01 | $4.01 | 598,894 | — | — |
| 1997-06-18 | $3.88 | $3.88 | 377,663 | — | — |
| 1997-06-17 | $3.85 | $3.85 | 571,556 | — | — |
| 1997-06-16 | $3.93 | $3.93 | 201,488 | — | — |
| 1997-06-13 | $3.96 | $3.96 | 225,788 | — | — |
| 1997-06-12 | $4.00 | $4.00 | 245,531 | — | — |
| 1997-06-11 | $4.02 | $4.02 | 164,531 | — | — |
| 1997-06-10 | $4.07 | $4.07 | 169,088 | — | — |
| 1997-06-09 | $4.14 | $4.14 | 96,694 | — | — |
| 1997-06-06 | $4.15 | $4.15 | 166,050 | — | — |
| 1997-06-05 | $4.15 | $4.15 | 101,756 | — | — |
| 1997-06-04 | $4.15 | $4.15 | 239,456 | — | — |
| 1997-06-03 | $4.15 | $4.15 | 328,050 | — | — |
| 1997-06-02 | $4.12 | $4.12 | 703,688 | — | — |
| 1997-05-30 | $3.95 | $3.95 | 338,681 | — | — |
| 1997-05-29 | $3.95 | $3.95 | 367,538 | — | — |
| 1997-05-28 | $4.11 | $4.11 | 255,656 | — | — |
| 1997-05-27 | $4.12 | $4.12 | 407,025 | — | — |
| 1997-05-23 | $4.15 | $4.15 | 248,569 | — | — |
| 1997-05-22 | $4.01 | $4.01 | 527,513 | — | — |
| 1997-05-21 | $4.16 | $4.16 | 317,419 | — | — |
| 1997-05-20 | $4.02 | $4.02 | 465,750 | — | — |
| 1997-05-19 | $3.90 | $3.90 | 388,800 | — | — |
| 1997-05-16 | $3.88 | $3.88 | 86,063 | — | — |
| 1997-05-15 | $3.90 | $3.90 | 210,600 | — | — |
| 1997-05-14 | $3.93 | $3.93 | 354,881 | — | — |
| 1997-05-13 | $4.07 | $4.07 | 88,088 | — | — |
| 1997-05-12 | $4.12 | $4.12 | 437,400 | — | — |
| 1997-05-09 | $4.17 | $4.17 | 208,575 | — | — |
| 1997-05-08 | $4.19 | $4.19 | 863,156 | — | — |
| 1997-05-07 | $4.10 | $4.10 | 559,406 | — | — |
| 1997-05-06 | $4.15 | $4.15 | 773,550 | — | — |
| 1997-05-05 | $4.05 | $4.05 | 1,404,844 | — | — |
| 1997-05-02 | $3.95 | $3.95 | 941,119 | — | — |
| 1997-05-01 | $3.68 | $3.68 | 296,663 | — | — |
| 1997-04-30 | $3.60 | $3.60 | 402,469 | — | — |
| 1997-04-29 | $3.53 | $3.53 | 294,638 | — | — |
| 1997-04-28 | $3.51 | $3.51 | 785,700 | — | — |
| 1997-04-25 | $3.58 | $3.58 | 1,366,875 | — | — |
| 1997-04-24 | $3.65 | $3.65 | 203,006 | — | — |
| 1997-04-23 | $3.68 | $3.68 | 281,981 | — | — |
| 1997-04-22 | $3.79 | $3.79 | 223,763 | — | — |
| 1997-04-21 | $3.75 | $3.75 | 181,238 | — | — |
| 1997-04-18 | $3.75 | $3.75 | 115,931 | — | — |
| 1997-04-17 | $3.73 | $3.73 | 79,988 | — | — |
| 1997-04-16 | $3.78 | $3.78 | 148,331 | — | — |
| 1997-04-15 | $3.83 | $3.83 | 428,288 | — | — |
| 1997-04-14 | $3.70 | $3.70 | 364,500 | — | — |
| 1997-04-11 | $3.70 | $3.70 | 346,275 | — | — |
| 1997-04-10 | $3.78 | $3.78 | 272,869 | — | — |
| 1997-04-09 | $3.81 | $3.81 | 231,863 | — | — |
| 1997-04-08 | $3.85 | $3.85 | 236,419 | — | — |
| 1997-04-07 | $3.88 | $3.88 | 704,194 | — | — |
| 1997-04-04 | $3.85 | $3.85 | 726,975 | — | — |
| 1997-04-03 | $3.78 | $3.78 | 533,081 | — | — |
| 1997-04-02 | $3.70 | $3.70 | 320,456 | — | — |
| 1997-04-01 | $3.83 | $3.83 | 1,711,631 | — | — |
| 1997-03-31 | $3.90 | $3.90 | 446,513 | — | — |
| 1997-03-27 | $4.12 | $4.12 | 410,063 | — | — |
| 1997-03-26 | $4.12 | $4.12 | 633,319 | — | — |
| 1997-03-25 | $4.17 | $4.17 | 860,625 | — | — |
| 1997-03-24 | $4.25 | $4.25 | 354,881 | — | — |
| 1997-03-21 | $4.30 | $4.30 | 358,931 | — | — |
| 1997-03-20 | $4.47 | $4.47 | 223,763 | — | — |
| 1997-03-19 | $4.44 | $4.44 | 59,231 | — | — |
| 1997-03-18 | $4.49 | $4.49 | 117,956 | — | — |
| 1997-03-17 | $4.52 | $4.52 | 487,519 | — | — |
| 1997-03-14 | $4.49 | $4.49 | 154,913 | — | — |
| 1997-03-13 | $4.54 | $4.54 | 287,550 | — | — |
| 1997-03-12 | $4.72 | $4.72 | 1,432,181 | — | — |
| 1997-03-11 | $4.72 | $4.72 | 1,462,556 | — | — |
| 1997-03-10 | $4.69 | $4.69 | 1,687,331 | — | — |
| 1997-03-07 | $4.32 | $4.32 | 826,200 | — | — |
| 1997-03-06 | $4.12 | $4.12 | 463,219 | — | — |
| 1997-03-05 | $4.22 | $4.22 | 547,256 | — | — |
| 1997-03-04 | $4.32 | $4.32 | 1,268,663 | — | — |
| 1997-03-03 | $4.07 | $4.07 | 1,229,175 | — | — |
| 1997-02-28 | $4.20 | $4.20 | 463,725 | — | — |
| 1997-02-27 | $4.10 | $4.10 | 437,400 | — | — |
| 1997-02-26 | $4.21 | $4.21 | 581,175 | — | — |
| 1997-02-25 | $4.40 | $4.40 | 560,925 | — | — |
| 1997-02-24 | $4.54 | $4.54 | 1,122,863 | — | — |
| 1997-02-21 | $4.54 | $4.54 | 357,919 | — | — |
| 1997-02-20 | $4.63 | $4.63 | 449,550 | — | — |
| 1997-02-19 | $4.72 | $4.72 | 445,500 | — | — |
| 1997-02-18 | $4.74 | $4.74 | 792,788 | — | — |
| 1997-02-14 | $4.69 | $4.69 | 918,844 | — | — |
| 1997-02-13 | $4.81 | $4.81 | 1,830,600 | — | — |
| 1997-02-12 | $4.77 | $4.77 | 3,283,031 | — | — |
| 1997-02-11 | $4.52 | $4.52 | 1,003,388 | — | — |
| 1997-02-10 | $4.49 | $4.49 | 2,807,156 | — | — |
| 1997-02-07 | $4.12 | $4.12 | 278,438 | — | — |
| 1997-02-06 | $4.12 | $4.12 | 247,556 | — | — |
| 1997-02-05 | $4.17 | $4.17 | 131,119 | — | — |
| 1997-02-04 | $4.11 | $4.11 | 362,981 | — | — |
| 1997-02-03 | $4.20 | $4.20 | 3,686,513 | — | — |
| 1997-01-31 | $4.27 | $4.27 | 224,269 | — | — |
| 1997-01-30 | $4.22 | $4.22 | 904,669 | — | — |
| 1997-01-29 | $4.10 | $4.10 | 1,035,281 | — | — |
| 1997-01-28 | $4.17 | $4.17 | 507,263 | — | — |
| 1997-01-27 | $4.15 | $4.15 | 849,488 | — | — |
| 1997-01-24 | $4.22 | $4.22 | 1,003,894 | — | — |
| 1997-01-23 | $4.15 | $4.15 | 1,148,681 | — | — |
| 1997-01-22 | $4.10 | $4.10 | 3,335,175 | — | — |
| 1997-01-21 | $3.93 | $3.93 | 388,294 | — | — |
| 1997-01-20 | $3.83 | $3.83 | 280,969 | — | — |
| 1997-01-17 | $3.83 | $3.83 | 284,513 | — | — |
| 1997-01-16 | $3.75 | $3.75 | 322,988 | — | — |
| 1997-01-15 | $3.75 | $3.75 | 346,275 | — | — |
| 1997-01-14 | $3.73 | $3.73 | 323,494 | — | — |
| 1997-01-13 | $3.74 | $3.74 | 180,731 | — | — |
| 1997-01-10 | $3.68 | $3.68 | 459,675 | — | — |
| 1997-01-09 | $3.73 | $3.73 | 43,538 | — | — |
| 1997-01-08 | $3.83 | $3.83 | 416,644 | — | — |
| 1997-01-07 | $3.88 | $3.88 | 667,238 | — | — |
| 1997-01-06 | $3.67 | $3.67 | 274,388 | — | — |
| 1997-01-03 | $3.70 | $3.70 | 77,963 | — | — |
| 1997-01-02 | $3.68 | $3.68 | 733,556 | — | — |