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
- 1993-09-20 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 | $7.50 | $7.99 | 14,700 | — | — |
| 1997-12-30 | $7.54 | $8.04 | 14,400 | — | — |
| 1997-12-29 | $7.46 | $7.95 | 63,300 | — | — |
| 1997-12-26 | $7.33 | $7.82 | 1,800 | — | — |
| 1997-12-24 | $7.33 | $7.82 | 4,800 | — | — |
| 1997-12-23 | $7.19 | $7.66 | 10,800 | — | — |
| 1997-12-22 | $7.17 | $7.64 | 6,300 | — | — |
| 1997-12-19 | $7.13 | $7.59 | 60,000 | — | — |
| 1997-12-18 | $7.08 | $7.55 | 0 | — | — |
| 1997-12-17 | $7.08 | $7.55 | 0 | — | — |
| 1997-12-16 | $7.08 | $7.55 | 0 | — | — |
| 1997-12-15 | $7.08 | $7.55 | 3,600 | — | — |
| 1997-12-12 | $7.13 | $7.59 | 4,500 | — | — |
| 1997-12-11 | $7.33 | $7.82 | 0 | — | — |
| 1997-12-10 | $7.33 | $7.77 | 1,800 | — | — |
| 1997-12-09 | $7.08 | $7.51 | 0 | — | — |
| 1997-12-08 | $7.08 | $7.51 | 8,700 | — | — |
| 1997-12-05 | $7.08 | $7.51 | 30,000 | — | — |
| 1997-12-04 | $6.83 | $7.24 | 0 | — | — |
| 1997-12-03 | $6.83 | $7.24 | 0 | — | — |
| 1997-12-02 | $6.83 | $7.24 | 0 | — | — |
| 1997-12-01 | $6.83 | $7.24 | 0 | — | — |
| 1997-11-28 | $6.83 | $7.24 | 0 | — | — |
| 1997-11-26 | $6.83 | $7.24 | 0 | — | — |
| 1997-11-25 | $6.83 | $7.24 | 1,500 | — | — |
| 1997-11-24 | $6.83 | $7.24 | 1,800 | — | — |
| 1997-11-21 | $6.77 | $7.18 | 3,600 | — | — |
| 1997-11-20 | $6.75 | $7.15 | 600 | — | — |
| 1997-11-19 | $6.83 | $7.24 | 3,600 | — | — |
| 1997-11-18 | $6.58 | $6.98 | 0 | — | — |
| 1997-11-17 | $6.58 | $6.98 | 0 | — | — |
| 1997-11-14 | $6.58 | $6.98 | 0 | — | — |
| 1997-11-13 | $6.58 | $6.98 | 11,400 | — | — |
| 1997-11-12 | $6.58 | $6.98 | 0 | — | — |
| 1997-11-11 | $6.58 | $6.98 | 0 | — | — |
| 1997-11-10 | $6.58 | $6.98 | 900 | — | — |
| 1997-11-07 | $6.56 | $6.96 | 0 | — | — |
| 1997-11-06 | $6.56 | $6.96 | 300 | — | — |
| 1997-11-05 | $6.75 | $7.15 | 0 | — | — |
| 1997-11-04 | $6.75 | $7.15 | 8,400 | — | — |
| 1997-11-03 | $6.75 | $7.15 | 1,200 | — | — |
| 1997-10-31 | $6.50 | $6.89 | 9,900 | — | — |
| 1997-10-30 | $6.75 | $7.15 | 0 | — | — |
| 1997-10-29 | $6.75 | $7.15 | 3,000 | — | — |
| 1997-10-28 | $6.54 | $6.93 | 0 | — | — |
| 1997-10-27 | $6.54 | $6.93 | 12,000 | — | — |
| 1997-10-24 | $6.67 | $7.07 | 0 | — | — |
| 1997-10-23 | $6.67 | $7.07 | 22,800 | — | — |
| 1997-10-22 | $6.67 | $7.07 | 17,100 | — | — |
| 1997-10-21 | $6.67 | $7.07 | 18,600 | — | — |
| 1997-10-20 | $6.92 | $7.33 | 0 | — | — |
| 1997-10-17 | $6.92 | $7.33 | 33,300 | — | — |
| 1997-10-16 | $6.65 | $7.04 | 3,000 | — | — |
| 1997-10-15 | $6.63 | $7.02 | 0 | — | — |
| 1997-10-14 | $6.63 | $7.02 | 0 | — | — |
| 1997-10-13 | $6.63 | $7.02 | 14,700 | — | — |
| 1997-10-10 | $6.63 | $7.02 | 3,900 | — | — |
| 1997-10-09 | $6.75 | $7.15 | 17,100 | — | — |
| 1997-10-08 | $6.67 | $7.07 | 3,300 | — | — |
| 1997-10-07 | $6.63 | $7.02 | 0 | — | — |
| 1997-10-06 | $6.63 | $7.02 | 0 | — | — |
| 1997-10-03 | $6.63 | $7.02 | 3,300 | — | — |
| 1997-10-02 | $6.83 | $7.24 | 3,600 | — | — |
| 1997-10-01 | $6.92 | $7.33 | 600 | — | — |
| 1997-09-30 | $6.63 | $7.02 | 27,300 | — | — |
| 1997-09-29 | $6.75 | $7.15 | 26,700 | — | — |
| 1997-09-26 | $6.69 | $7.09 | 143,400 | — | — |
| 1997-09-25 | $6.50 | $6.89 | 5,100 | — | — |
| 1997-09-24 | $6.38 | $6.76 | 72,000 | — | — |
| 1997-09-23 | $6.29 | $6.67 | 53,100 | — | — |
| 1997-09-22 | $6.58 | $6.98 | 59,100 | — | — |
| 1997-09-19 | $6.26 | $6.64 | 0 | — | — |
| 1997-09-18 | $6.26 | $6.64 | 0 | — | — |
| 1997-09-17 | $6.26 | $6.64 | 0 | — | — |
| 1997-09-16 | $6.26 | $6.64 | 9,000 | — | — |
| 1997-09-15 | $6.29 | $6.67 | 4,500 | — | — |
| 1997-09-12 | $6.25 | $6.62 | 0 | — | — |
| 1997-09-11 | $6.25 | $6.62 | 9,000 | — | — |
| 1997-09-10 | $6.63 | $6.99 | 2,700 | — | — |
| 1997-09-09 | $6.25 | $6.59 | 300 | — | — |
| 1997-09-08 | $6.25 | $6.59 | 5,700 | — | — |
| 1997-09-05 | $6.29 | $6.64 | 12,900 | — | — |
| 1997-09-04 | $6.00 | $6.33 | 9,000 | — | — |
| 1997-09-03 | $6.00 | $6.33 | 6,300 | — | — |
| 1997-09-02 | $6.00 | $6.33 | 2,700 | — | — |
| 1997-08-29 | $6.06 | $6.40 | 11,400 | — | — |
| 1997-08-28 | $6.08 | $6.42 | 39,900 | — | — |
| 1997-08-27 | $5.92 | $6.24 | 3,600 | — | — |
| 1997-08-26 | $5.92 | $6.24 | 9,000 | — | — |
| 1997-08-25 | $6.00 | $6.33 | 0 | — | — |
| 1997-08-22 | $6.00 | $6.33 | 11,100 | — | — |
| 1997-08-21 | $5.79 | $6.11 | 16,800 | — | — |
| 1997-08-20 | $5.84 | $6.17 | 29,700 | — | — |
| 1997-08-19 | $5.75 | $6.07 | 0 | — | — |
| 1997-08-18 | $5.75 | $6.07 | 1,200 | — | — |
| 1997-08-15 | $5.79 | $6.11 | 2,700 | — | — |
| 1997-08-14 | $5.75 | $6.07 | 4,200 | — | — |
| 1997-08-13 | $5.80 | $6.12 | 9,900 | — | — |
| 1997-08-12 | $5.75 | $6.07 | 900 | — | — |
| 1997-08-11 | $5.82 | $6.14 | 26,700 | — | — |
| 1997-08-08 | $5.79 | $6.11 | 33,900 | — | — |
| 1997-08-07 | $5.75 | $6.07 | 17,400 | — | — |
| 1997-08-06 | $5.71 | $6.02 | 22,200 | — | — |
| 1997-08-05 | $5.76 | $6.08 | 10,200 | — | — |
| 1997-08-04 | $5.71 | $6.02 | 900 | — | — |
| 1997-08-01 | $5.71 | $6.02 | 5,100 | — | — |
| 1997-07-31 | $5.71 | $6.02 | 600 | — | — |
| 1997-07-30 | $5.84 | $6.17 | 59,700 | — | — |
| 1997-07-29 | $5.71 | $6.02 | 13,800 | — | — |
| 1997-07-28 | $5.75 | $6.07 | 119,100 | — | — |
| 1997-07-25 | $5.67 | $5.98 | 0 | — | — |
| 1997-07-24 | $5.67 | $5.98 | 33,600 | — | — |
| 1997-07-23 | $5.58 | $5.89 | 16,500 | — | — |
| 1997-07-22 | $5.54 | $5.85 | 6,000 | — | — |
| 1997-07-21 | $5.46 | $5.76 | 12,900 | — | — |
| 1997-07-18 | $5.42 | $5.72 | 300 | — | — |
| 1997-07-17 | $5.42 | $5.72 | 18,000 | — | — |
| 1997-07-16 | $5.96 | $6.29 | 0 | — | — |
| 1997-07-15 | $5.96 | $6.29 | 0 | — | — |
| 1997-07-14 | $5.96 | $6.29 | 0 | — | — |
| 1997-07-11 | $5.96 | $6.29 | 1,800 | — | — |
| 1997-07-10 | $5.67 | $5.98 | 600 | — | — |
| 1997-07-09 | $5.67 | $5.98 | 9,000 | — | — |
| 1997-07-08 | $5.42 | $5.72 | 2,400 | — | — |
| 1997-07-07 | $5.42 | $5.72 | 0 | — | — |
| 1997-07-03 | $5.42 | $5.72 | 0 | — | — |
| 1997-07-02 | $5.42 | $5.72 | 900 | — | — |
| 1997-07-01 | $5.42 | $5.72 | 1,500 | — | — |
| 1997-06-30 | $5.54 | $5.85 | 35,100 | — | — |
| 1997-06-27 | $5.42 | $5.72 | 12,900 | — | — |
| 1997-06-26 | $5.42 | $5.72 | 600 | — | — |
| 1997-06-25 | $5.08 | $5.36 | 1,500 | — | — |
| 1997-06-24 | $5.13 | $5.41 | 7,500 | — | — |
| 1997-06-23 | $5.08 | $5.36 | 3,600 | — | — |
| 1997-06-20 | $5.04 | $5.32 | 0 | — | — |
| 1997-06-19 | $5.04 | $5.32 | 0 | — | — |
| 1997-06-18 | $5.04 | $5.32 | 0 | — | — |
| 1997-06-17 | $5.04 | $5.32 | 0 | — | — |
| 1997-06-16 | $5.04 | $5.32 | 1,500 | — | — |
| 1997-06-13 | $5.33 | $5.63 | 0 | — | — |
| 1997-06-12 | $5.33 | $5.63 | 0 | — | — |
| 1997-06-11 | $5.33 | $5.60 | 0 | — | — |
| 1997-06-10 | $5.33 | $5.60 | 600 | — | — |
| 1997-06-09 | $5.08 | $5.33 | 7,800 | — | — |
| 1997-06-06 | $5.33 | $5.60 | 90,300 | — | — |
| 1997-06-05 | $5.33 | $5.60 | 0 | — | — |
| 1997-06-04 | $5.33 | $5.60 | 0 | — | — |
| 1997-06-03 | $5.33 | $5.60 | 300 | — | — |
| 1997-06-02 | $5.00 | $5.25 | 0 | — | — |
| 1997-05-30 | $5.00 | $5.25 | 6,600 | — | — |
| 1997-05-29 | $5.17 | $5.42 | 3,000 | — | — |
| 1997-05-28 | $5.25 | $5.51 | 3,900 | — | — |
| 1997-05-27 | $5.17 | $5.42 | 0 | — | — |
| 1997-05-23 | $5.17 | $5.42 | 4,500 | — | — |
| 1997-05-22 | $5.17 | $5.42 | 600 | — | — |
| 1997-05-21 | $5.17 | $5.42 | 2,400 | — | — |
| 1997-05-20 | $5.17 | $5.42 | 1,500 | — | — |
| 1997-05-19 | $5.17 | $5.42 | 600 | — | — |
| 1997-05-16 | $5.17 | $5.42 | 0 | — | — |
| 1997-05-15 | $5.17 | $5.42 | 1,500 | — | — |
| 1997-05-14 | $5.17 | $5.42 | 0 | — | — |
| 1997-05-13 | $5.17 | $5.42 | 900 | — | — |
| 1997-05-12 | $5.33 | $5.60 | 3,000 | — | — |
| 1997-05-09 | $5.21 | $5.46 | 18,000 | — | — |
| 1997-05-08 | $5.10 | $5.36 | 2,100 | — | — |
| 1997-05-07 | $5.08 | $5.33 | 0 | — | — |
| 1997-05-06 | $5.08 | $5.33 | 600 | — | — |
| 1997-05-05 | $5.25 | $5.51 | 48,000 | — | — |
| 1997-05-02 | $5.08 | $5.33 | 59,400 | — | — |
| 1997-05-01 | $5.25 | $5.51 | 0 | — | — |
| 1997-04-30 | $5.25 | $5.51 | 75,600 | — | — |
| 1997-04-29 | $5.33 | $5.60 | 10,500 | — | — |
| 1997-04-28 | $5.42 | $5.68 | 2,400 | — | — |
| 1997-04-25 | $5.29 | $5.55 | 23,400 | — | — |
| 1997-04-24 | $5.42 | $5.68 | 4,500 | — | — |
| 1997-04-23 | $5.25 | $5.51 | 42,900 | — | — |
| 1997-04-22 | $5.50 | $5.77 | 3,000 | — | — |
| 1997-04-21 | $5.50 | $5.77 | 22,500 | — | — |
| 1997-04-18 | $5.81 | $6.10 | 8,100 | — | — |
| 1997-04-17 | $5.67 | $5.95 | 900 | — | — |
| 1997-04-16 | $5.67 | $5.95 | 0 | — | — |
| 1997-04-15 | $5.67 | $5.95 | 3,000 | — | — |
| 1997-04-14 | $5.67 | $5.95 | 3,600 | — | — |
| 1997-04-11 | $5.83 | $6.12 | 1,500 | — | — |
| 1997-04-10 | $5.83 | $6.12 | 3,300 | — | — |
| 1997-04-09 | $5.67 | $5.95 | 0 | — | — |
| 1997-04-08 | $5.67 | $5.95 | 0 | — | — |
| 1997-04-07 | $5.67 | $5.95 | 3,600 | — | — |
| 1997-04-04 | $5.71 | $5.99 | 57,300 | — | — |
| 1997-04-03 | $5.83 | $6.12 | 7,500 | — | — |
| 1997-04-02 | $5.71 | $5.99 | 0 | — | — |
| 1997-04-01 | $5.71 | $5.99 | 94,800 | — | — |
| 1997-03-31 | $5.79 | $6.08 | 42,600 | — | — |
| 1997-03-27 | $5.67 | $5.95 | 6,000 | — | — |
| 1997-03-26 | $5.67 | $5.95 | 0 | — | — |
| 1997-03-25 | $5.67 | $5.95 | 156,600 | — | — |
| 1997-03-24 | $5.71 | $5.99 | 20,100 | — | — |
| 1997-03-21 | $5.58 | $5.86 | 92,400 | — | — |
| 1997-03-20 | $5.67 | $5.95 | 27,300 | — | — |
| 1997-03-19 | $5.63 | $5.90 | 69,000 | — | — |
| 1997-03-18 | $5.58 | $5.86 | 1,500 | — | — |
| 1997-03-17 | $5.63 | $5.90 | 8,100 | — | — |
| 1997-03-14 | $5.58 | $5.86 | 0 | — | — |
| 1997-03-13 | $5.58 | $5.86 | 0 | — | — |
| 1997-03-12 | $5.58 | $5.86 | 11,400 | — | — |
| 1997-03-11 | $5.58 | $5.83 | 0 | — | — |
| 1997-03-10 | $5.58 | $5.83 | 3,000 | — | — |
| 1997-03-07 | $5.58 | $5.83 | 5,100 | — | — |
| 1997-03-06 | $5.67 | $5.91 | 600 | — | — |
| 1997-03-05 | $5.67 | $5.91 | 0 | — | — |
| 1997-03-04 | $5.67 | $5.91 | 40,200 | — | — |
| 1997-03-03 | $5.81 | $6.07 | 6,900 | — | — |
| 1997-02-28 | $5.58 | $5.83 | 5,700 | — | — |
| 1997-02-27 | $5.58 | $5.83 | 0 | — | — |
| 1997-02-26 | $5.58 | $5.83 | 9,600 | — | — |
| 1997-02-25 | $5.58 | $5.83 | 3,000 | — | — |
| 1997-02-24 | $5.50 | $5.74 | 34,200 | — | — |
| 1997-02-21 | $5.54 | $5.78 | 0 | — | — |
| 1997-02-20 | $5.54 | $5.78 | 0 | — | — |
| 1997-02-19 | $5.54 | $5.78 | 2,700 | — | — |
| 1997-02-18 | $5.50 | $5.74 | 300 | — | — |
| 1997-02-14 | $5.50 | $5.74 | 2,400 | — | — |
| 1997-02-13 | $5.83 | $6.09 | 0 | — | — |
| 1997-02-12 | $5.83 | $6.09 | 1,500 | — | — |
| 1997-02-11 | $5.42 | $5.65 | 0 | — | — |
| 1997-02-10 | $5.42 | $5.65 | 4,800 | — | — |
| 1997-02-07 | $5.46 | $5.70 | 0 | — | — |
| 1997-02-06 | $5.46 | $5.70 | 3,000 | — | — |
| 1997-02-05 | $5.50 | $5.74 | 0 | — | — |
| 1997-02-04 | $5.50 | $5.74 | 1,800 | — | — |
| 1997-02-03 | $5.83 | $6.09 | 600 | — | — |
| 1997-01-31 | $5.50 | $5.74 | 0 | — | — |
| 1997-01-30 | $5.50 | $5.74 | 600 | — | — |
| 1997-01-29 | $5.50 | $5.74 | 0 | — | — |
| 1997-01-28 | $5.50 | $5.74 | 1,200 | — | — |
| 1997-01-27 | $5.83 | $6.09 | 300 | — | — |
| 1997-01-24 | $5.83 | $6.09 | 6,000 | — | — |
| 1997-01-23 | $5.50 | $5.74 | 4,500 | — | — |
| 1997-01-22 | $5.67 | $5.91 | 5,100 | — | — |
| 1997-01-21 | $5.23 | $5.46 | 9,300 | — | — |
| 1997-01-20 | $5.29 | $5.52 | 91,800 | — | — |
| 1997-01-17 | $5.08 | $5.30 | 4,800 | — | — |
| 1997-01-16 | $5.08 | $5.30 | 8,400 | — | — |
| 1997-01-15 | $5.33 | $5.57 | 1,500 | — | — |
| 1997-01-14 | $5.08 | $5.30 | 0 | — | — |
| 1997-01-13 | $5.08 | $5.30 | 900 | — | — |
| 1997-01-10 | $5.21 | $5.43 | 121,200 | — | — |
| 1997-01-09 | $5.33 | $5.57 | 1,800 | — | — |
| 1997-01-08 | $5.33 | $5.57 | 300 | — | — |
| 1997-01-07 | $5.08 | $5.30 | 4,200 | — | — |
| 1997-01-06 | $5.08 | $5.30 | 6,300 | — | — |
| 1997-01-03 | $5.08 | $5.30 | 4,500 | — | — |
| 1997-01-02 | $5.11 | $5.33 | 0 | — | — |