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 | $5.92 | $11.59 | 233,100 | — | — |
| 1997-12-30 | $5.81 | $11.38 | 304,425 | — | — |
| 1997-12-29 | $5.69 | $11.16 | 175,950 | — | — |
| 1997-12-26 | $5.75 | $11.27 | 72,450 | — | — |
| 1997-12-24 | $5.81 | $11.38 | 92,250 | — | — |
| 1997-12-23 | $5.81 | $11.38 | 210,375 | — | — |
| 1997-12-22 | $5.83 | $11.43 | 161,325 | — | — |
| 1997-12-19 | $5.89 | $11.54 | 304,875 | — | — |
| 1997-12-18 | $6.03 | $11.81 | 164,250 | — | — |
| 1997-12-17 | $6.17 | $12.08 | 152,550 | — | — |
| 1997-12-16 | $6.25 | $12.25 | 329,850 | — | — |
| 1997-12-15 | $6.33 | $12.41 | 327,150 | — | — |
| 1997-12-12 | $6.25 | $12.25 | 190,575 | — | — |
| 1997-12-11 | $6.25 | $12.25 | 279,225 | — | — |
| 1997-12-10 | $6.22 | $12.11 | 273,600 | — | — |
| 1997-12-09 | $6.19 | $12.05 | 440,550 | — | — |
| 1997-12-08 | $6.19 | $12.05 | 751,050 | — | — |
| 1997-12-05 | $6.31 | $12.27 | 1,247,400 | — | — |
| 1997-12-04 | $6.33 | $12.32 | 598,050 | — | — |
| 1997-12-03 | $7.11 | $13.83 | 136,125 | — | — |
| 1997-12-02 | $7.33 | $14.27 | 144,675 | — | — |
| 1997-12-01 | $7.22 | $14.05 | 100,575 | — | — |
| 1997-11-28 | $7.19 | $14.00 | 40,725 | — | — |
| 1997-11-26 | $7.22 | $14.05 | 88,650 | — | — |
| 1997-11-25 | $7.22 | $14.05 | 57,150 | — | — |
| 1997-11-24 | $7.14 | $13.89 | 131,625 | — | — |
| 1997-11-21 | $7.28 | $14.16 | 107,775 | — | — |
| 1997-11-20 | $7.11 | $13.83 | 125,100 | — | — |
| 1997-11-19 | $7.11 | $13.83 | 145,575 | — | — |
| 1997-11-18 | $7.19 | $14.00 | 172,800 | — | — |
| 1997-11-17 | $7.19 | $14.00 | 141,075 | — | — |
| 1997-11-14 | $7.00 | $13.62 | 37,350 | — | — |
| 1997-11-13 | $7.00 | $13.62 | 213,525 | — | — |
| 1997-11-12 | $7.00 | $13.62 | 125,550 | — | — |
| 1997-11-11 | $7.00 | $13.62 | 170,775 | — | — |
| 1997-11-10 | $6.97 | $13.56 | 166,275 | — | — |
| 1997-11-07 | $7.00 | $13.62 | 991,575 | — | — |
| 1997-11-06 | $6.86 | $13.35 | 166,725 | — | — |
| 1997-11-05 | $6.78 | $13.19 | 119,025 | — | — |
| 1997-11-04 | $6.81 | $13.24 | 65,475 | — | — |
| 1997-11-03 | $6.89 | $13.40 | 180,900 | — | — |
| 1997-10-31 | $6.72 | $13.08 | 184,500 | — | — |
| 1997-10-30 | $6.64 | $12.92 | 121,950 | — | — |
| 1997-10-29 | $6.94 | $13.51 | 177,075 | — | — |
| 1997-10-28 | $6.86 | $13.35 | 239,850 | — | — |
| 1997-10-27 | $6.61 | $12.86 | 117,000 | — | — |
| 1997-10-24 | $6.89 | $13.40 | 135,675 | — | — |
| 1997-10-23 | $6.75 | $13.13 | 334,575 | — | — |
| 1997-10-22 | $6.83 | $13.29 | 323,100 | — | — |
| 1997-10-21 | $6.89 | $13.40 | 273,375 | — | — |
| 1997-10-20 | $6.92 | $13.46 | 243,225 | — | — |
| 1997-10-17 | $6.67 | $12.97 | 549,225 | — | — |
| 1997-10-16 | $6.94 | $13.51 | 151,875 | — | — |
| 1997-10-15 | $7.08 | $13.78 | 84,600 | — | — |
| 1997-10-14 | $7.03 | $13.67 | 239,625 | — | — |
| 1997-10-13 | $7.17 | $13.94 | 215,550 | — | — |
| 1997-10-10 | $7.19 | $14.00 | 449,100 | — | — |
| 1997-10-09 | $7.44 | $14.48 | 305,100 | — | — |
| 1997-10-08 | $7.83 | $15.24 | 79,425 | — | — |
| 1997-10-07 | $7.81 | $15.19 | 196,200 | — | — |
| 1997-10-06 | $7.94 | $15.46 | 166,725 | — | — |
| 1997-10-03 | $8.03 | $15.62 | 114,975 | — | — |
| 1997-10-02 | $8.00 | $15.56 | 26,775 | — | — |
| 1997-10-01 | $8.14 | $15.83 | 56,700 | — | — |
| 1997-09-30 | $8.08 | $15.73 | 64,350 | — | — |
| 1997-09-29 | $8.19 | $15.94 | 71,550 | — | — |
| 1997-09-26 | $8.11 | $15.78 | 68,400 | — | — |
| 1997-09-25 | $8.11 | $15.78 | 47,025 | — | — |
| 1997-09-24 | $8.06 | $15.67 | 45,675 | — | — |
| 1997-09-23 | $8.06 | $15.67 | 165,375 | — | — |
| 1997-09-22 | $7.97 | $15.51 | 213,750 | — | — |
| 1997-09-19 | $8.11 | $15.78 | 155,250 | — | — |
| 1997-09-18 | $8.06 | $15.67 | 59,400 | — | — |
| 1997-09-17 | $8.17 | $15.67 | 72,675 | — | — |
| 1997-09-16 | $8.17 | $15.67 | 108,675 | — | — |
| 1997-09-15 | $8.00 | $15.35 | 102,150 | — | — |
| 1997-09-12 | $8.00 | $15.35 | 69,975 | — | — |
| 1997-09-11 | $8.00 | $15.35 | 105,525 | — | — |
| 1997-09-10 | $8.03 | $15.41 | 101,025 | — | — |
| 1997-09-09 | $8.00 | $15.35 | 285,525 | — | — |
| 1997-09-08 | $7.61 | $14.61 | 116,325 | — | — |
| 1997-09-05 | $7.56 | $14.50 | 129,825 | — | — |
| 1997-09-04 | $7.42 | $14.23 | 123,300 | — | — |
| 1997-09-03 | $7.42 | $14.23 | 97,200 | — | — |
| 1997-09-02 | $7.44 | $14.29 | 81,900 | — | — |
| 1997-08-29 | $7.42 | $14.23 | 77,625 | — | — |
| 1997-08-28 | $7.39 | $14.18 | 114,300 | — | — |
| 1997-08-27 | $7.42 | $14.23 | 110,925 | — | — |
| 1997-08-26 | $7.42 | $14.23 | 122,175 | — | — |
| 1997-08-25 | $7.47 | $14.34 | 92,925 | — | — |
| 1997-08-22 | $7.47 | $14.34 | 81,000 | — | — |
| 1997-08-21 | $7.33 | $14.07 | 101,925 | — | — |
| 1997-08-20 | $7.50 | $14.39 | 77,175 | — | — |
| 1997-08-19 | $7.53 | $14.45 | 150,975 | — | — |
| 1997-08-18 | $7.47 | $14.34 | 310,275 | — | — |
| 1997-08-15 | $7.56 | $14.50 | 109,575 | — | — |
| 1997-08-14 | $7.56 | $14.50 | 105,525 | — | — |
| 1997-08-13 | $7.47 | $14.34 | 92,475 | — | — |
| 1997-08-12 | $7.50 | $14.39 | 83,700 | — | — |
| 1997-08-11 | $7.53 | $14.45 | 258,075 | — | — |
| 1997-08-08 | $7.58 | $14.55 | 130,275 | — | — |
| 1997-08-07 | $7.64 | $14.66 | 169,875 | — | — |
| 1997-08-06 | $7.75 | $14.87 | 92,250 | — | — |
| 1997-08-05 | $7.81 | $14.98 | 164,250 | — | — |
| 1997-08-04 | $7.78 | $14.93 | 228,600 | — | — |
| 1997-08-01 | $7.78 | $14.93 | 159,075 | — | — |
| 1997-07-31 | $7.78 | $14.93 | 296,775 | — | — |
| 1997-07-30 | $7.64 | $14.66 | 164,475 | — | — |
| 1997-07-29 | $7.50 | $14.39 | 333,450 | — | — |
| 1997-07-28 | $7.28 | $13.97 | 265,950 | — | — |
| 1997-07-25 | $7.47 | $14.34 | 199,350 | — | — |
| 1997-07-24 | $7.61 | $14.61 | 126,900 | — | — |
| 1997-07-23 | $7.67 | $14.71 | 252,225 | — | — |
| 1997-07-22 | $7.44 | $14.29 | 170,100 | — | — |
| 1997-07-21 | $7.64 | $14.66 | 169,875 | — | — |
| 1997-07-18 | $7.64 | $14.66 | 182,475 | — | — |
| 1997-07-17 | $7.61 | $14.61 | 266,850 | — | — |
| 1997-07-16 | $7.78 | $14.93 | 217,575 | — | — |
| 1997-07-15 | $7.81 | $14.98 | 252,000 | — | — |
| 1997-07-14 | $7.86 | $15.09 | 382,275 | — | — |
| 1997-07-11 | $8.03 | $15.41 | 297,000 | — | — |
| 1997-07-10 | $8.44 | $16.20 | 246,825 | — | — |
| 1997-07-09 | $8.56 | $16.42 | 123,525 | — | — |
| 1997-07-08 | $8.72 | $16.74 | 103,050 | — | — |
| 1997-07-07 | $8.64 | $16.58 | 162,900 | — | — |
| 1997-07-03 | $8.86 | $17.00 | 166,275 | — | — |
| 1997-07-02 | $8.89 | $17.06 | 265,275 | — | — |
| 1997-07-01 | $8.69 | $16.68 | 272,025 | — | — |
| 1997-06-30 | $8.31 | $15.94 | 137,475 | — | — |
| 1997-06-27 | $8.39 | $16.10 | 162,450 | — | — |
| 1997-06-26 | $8.14 | $15.62 | 116,550 | — | — |
| 1997-06-25 | $8.06 | $15.46 | 189,000 | — | — |
| 1997-06-24 | $8.03 | $15.41 | 318,825 | — | — |
| 1997-06-23 | $8.00 | $15.35 | 217,350 | — | — |
| 1997-06-20 | $7.94 | $15.25 | 272,250 | — | — |
| 1997-06-19 | $7.83 | $15.03 | 216,225 | — | — |
| 1997-06-18 | $7.61 | $14.61 | 142,875 | — | — |
| 1997-06-17 | $7.61 | $14.61 | 364,050 | — | — |
| 1997-06-16 | $7.61 | $14.61 | 370,125 | — | — |
| 1997-06-13 | $7.72 | $14.82 | 849,375 | — | — |
| 1997-06-12 | $7.78 | $14.93 | 344,475 | — | — |
| 1997-06-11 | $8.00 | $15.35 | 63,450 | — | — |
| 1997-06-10 | $8.00 | $15.35 | 171,000 | — | — |
| 1997-06-09 | $8.00 | $15.35 | 236,250 | — | — |
| 1997-06-06 | $8.11 | $15.57 | 48,600 | — | — |
| 1997-06-05 | $8.17 | $15.67 | 132,525 | — | — |
| 1997-06-04 | $8.06 | $15.46 | 132,075 | — | — |
| 1997-06-03 | $8.00 | $15.35 | 145,800 | — | — |
| 1997-06-02 | $8.11 | $15.57 | 94,500 | — | — |
| 1997-05-30 | $8.00 | $15.35 | 886,950 | — | — |
| 1997-05-29 | $7.94 | $15.25 | 267,300 | — | — |
| 1997-05-28 | $8.06 | $15.25 | 614,025 | — | — |
| 1997-05-27 | $7.44 | $14.09 | 320,625 | — | — |
| 1997-05-23 | $7.17 | $13.56 | 422,100 | — | — |
| 1997-05-22 | $7.06 | $13.35 | 618,300 | — | — |
| 1997-05-21 | $7.11 | $13.46 | 282,600 | — | — |
| 1997-05-20 | $7.00 | $13.25 | 97,200 | — | — |
| 1997-05-19 | $7.06 | $13.35 | 63,900 | — | — |
| 1997-05-16 | $7.06 | $13.35 | 118,575 | — | — |
| 1997-05-15 | $7.06 | $13.35 | 91,800 | — | — |
| 1997-05-14 | $7.11 | $13.46 | 61,875 | — | — |
| 1997-05-13 | $7.22 | $13.67 | 77,175 | — | — |
| 1997-05-12 | $7.11 | $13.46 | 109,350 | — | — |
| 1997-05-09 | $7.28 | $13.77 | 35,550 | — | — |
| 1997-05-08 | $7.22 | $13.67 | 131,400 | — | — |
| 1997-05-07 | $7.28 | $13.77 | 102,825 | — | — |
| 1997-05-06 | $7.39 | $13.98 | 126,450 | — | — |
| 1997-05-05 | $7.44 | $14.09 | 109,125 | — | — |
| 1997-05-02 | $7.33 | $13.88 | 169,650 | — | — |
| 1997-05-01 | $7.39 | $13.98 | 164,250 | — | — |
| 1997-04-30 | $7.39 | $13.98 | 68,175 | — | — |
| 1997-04-29 | $7.44 | $14.09 | 111,825 | — | — |
| 1997-04-28 | $7.11 | $13.46 | 51,975 | — | — |
| 1997-04-25 | $7.06 | $13.35 | 122,175 | — | — |
| 1997-04-24 | $7.17 | $13.56 | 82,575 | — | — |
| 1997-04-23 | $7.11 | $13.46 | 64,575 | — | — |
| 1997-04-22 | $7.11 | $13.46 | 141,975 | — | — |
| 1997-04-21 | $7.17 | $13.56 | 222,525 | — | — |
| 1997-04-18 | $7.44 | $14.09 | 114,975 | — | — |
| 1997-04-17 | $7.61 | $14.40 | 138,600 | — | — |
| 1997-04-16 | $7.61 | $14.40 | 239,625 | — | — |
| 1997-04-15 | $7.67 | $14.51 | 106,200 | — | — |
| 1997-04-14 | $7.39 | $13.98 | 62,550 | — | — |
| 1997-04-11 | $7.39 | $13.98 | 75,375 | — | — |
| 1997-04-10 | $7.56 | $14.30 | 85,050 | — | — |
| 1997-04-09 | $7.56 | $14.30 | 128,925 | — | — |
| 1997-04-08 | $7.67 | $14.51 | 182,250 | — | — |
| 1997-04-07 | $7.56 | $14.30 | 96,075 | — | — |
| 1997-04-04 | $7.33 | $13.88 | 183,600 | — | — |
| 1997-04-03 | $7.39 | $13.98 | 65,025 | — | — |
| 1997-04-02 | $7.33 | $13.88 | 205,650 | — | — |
| 1997-04-01 | $7.50 | $14.19 | 184,050 | — | — |
| 1997-03-31 | $7.39 | $13.98 | 366,750 | — | — |
| 1997-03-27 | $7.61 | $14.40 | 434,700 | — | — |
| 1997-03-26 | $7.89 | $14.93 | 346,275 | — | — |
| 1997-03-25 | $7.67 | $14.51 | 795,150 | — | — |
| 1997-03-24 | $7.22 | $13.67 | 70,425 | — | — |
| 1997-03-21 | $7.28 | $13.77 | 106,200 | — | — |
| 1997-03-20 | $7.33 | $13.88 | 210,825 | — | — |
| 1997-03-19 | $7.39 | $13.98 | 88,650 | — | — |
| 1997-03-18 | $7.33 | $13.88 | 85,275 | — | — |
| 1997-03-17 | $7.39 | $13.98 | 104,400 | — | — |
| 1997-03-14 | $7.22 | $13.67 | 91,800 | — | — |
| 1997-03-13 | $7.28 | $13.77 | 56,475 | — | — |
| 1997-03-12 | $7.44 | $13.88 | 57,825 | — | — |
| 1997-03-11 | $7.50 | $13.98 | 139,275 | — | — |
| 1997-03-10 | $7.28 | $13.57 | 223,875 | — | — |
| 1997-03-07 | $7.33 | $13.67 | 153,900 | — | — |
| 1997-03-06 | $7.28 | $13.57 | 234,900 | — | — |
| 1997-03-05 | $7.28 | $13.57 | 79,875 | — | — |
| 1997-03-04 | $7.22 | $13.46 | 55,575 | — | — |
| 1997-03-03 | $7.22 | $13.46 | 94,275 | — | — |
| 1997-02-28 | $7.22 | $13.46 | 119,250 | — | — |
| 1997-02-27 | $7.28 | $13.57 | 71,550 | — | — |
| 1997-02-26 | $7.28 | $13.57 | 81,900 | — | — |
| 1997-02-25 | $7.33 | $13.67 | 165,825 | — | — |
| 1997-02-24 | $7.17 | $13.36 | 254,025 | — | — |
| 1997-02-21 | $7.50 | $13.98 | 80,775 | — | — |
| 1997-02-20 | $7.56 | $14.09 | 59,850 | — | — |
| 1997-02-19 | $7.61 | $14.19 | 313,425 | — | — |
| 1997-02-18 | $7.78 | $14.50 | 408,600 | — | — |
| 1997-02-14 | $7.67 | $14.29 | 248,400 | — | — |
| 1997-02-13 | $7.50 | $13.98 | 226,350 | — | — |
| 1997-02-12 | $7.11 | $13.26 | 176,175 | — | — |
| 1997-02-11 | $7.17 | $13.36 | 222,525 | — | — |
| 1997-02-10 | $7.22 | $13.46 | 242,550 | — | — |
| 1997-02-07 | $7.06 | $13.15 | 134,325 | — | — |
| 1997-02-06 | $6.94 | $12.95 | 386,550 | — | — |
| 1997-02-05 | $7.17 | $13.36 | 180,675 | — | — |
| 1997-02-04 | $7.28 | $13.57 | 246,600 | — | — |
| 1997-02-03 | $7.33 | $13.67 | 265,275 | — | — |
| 1997-01-31 | $7.33 | $13.67 | 288,225 | — | — |
| 1997-01-30 | $7.06 | $13.15 | 659,925 | — | — |
| 1997-01-29 | $6.89 | $12.84 | 175,500 | — | — |
| 1997-01-28 | $6.83 | $12.74 | 362,250 | — | — |
| 1997-01-27 | $6.78 | $12.64 | 247,275 | — | — |
| 1997-01-24 | $6.72 | $12.53 | 123,300 | — | — |
| 1997-01-23 | $6.78 | $12.64 | 378,900 | — | — |
| 1997-01-22 | $6.78 | $12.64 | 338,850 | — | — |
| 1997-01-21 | $6.78 | $12.64 | 1,412,325 | — | — |
| 1997-01-20 | $6.53 | $12.17 | 1,458,225 | — | — |
| 1997-01-17 | $6.78 | $12.64 | 272,475 | — | — |
| 1997-01-16 | $6.78 | $12.64 | 130,725 | — | — |
| 1997-01-15 | $6.94 | $12.95 | 113,850 | — | — |
| 1997-01-14 | $7.00 | $13.05 | 191,250 | — | — |
| 1997-01-13 | $6.89 | $12.84 | 528,975 | — | — |
| 1997-01-10 | $6.89 | $12.84 | 300,825 | — | — |
| 1997-01-09 | $6.94 | $12.95 | 688,050 | — | — |
| 1997-01-08 | $7.33 | $13.67 | 411,975 | — | — |
| 1997-01-07 | $7.56 | $14.09 | 288,675 | — | — |
| 1997-01-06 | $7.61 | $14.19 | 219,375 | — | — |
| 1997-01-03 | $8.00 | $14.91 | 140,625 | — | — |
| 1997-01-02 | $7.89 | $14.71 | 311,400 | — | — |