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
- 1996-07-02 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 | $5.96 | $6.15 | 1,660 | — | — |
| 1997-12-30 | $5.96 | $6.15 | 59,355 | — | — |
| 1997-12-29 | $5.96 | $6.15 | 0 | — | — |
| 1997-12-26 | $5.96 | $6.15 | 0 | — | — |
| 1997-12-24 | $5.96 | $6.15 | 0 | — | — |
| 1997-12-23 | $5.96 | $6.15 | 4,151 | — | — |
| 1997-12-22 | $5.96 | $6.15 | 0 | — | — |
| 1997-12-19 | $5.96 | $6.15 | 3,736 | — | — |
| 1997-12-18 | $5.96 | $6.15 | 6,641 | — | — |
| 1997-12-17 | $6.08 | $6.28 | 0 | — | — |
| 1997-12-16 | $6.08 | $6.28 | 14,943 | — | — |
| 1997-12-15 | $6.02 | $6.21 | 9,132 | — | — |
| 1997-12-12 | $6.02 | $6.21 | 0 | — | — |
| 1997-12-11 | $6.02 | $6.21 | 6,226 | — | — |
| 1997-12-10 | $6.02 | $6.21 | 0 | — | — |
| 1997-12-09 | $6.02 | $6.21 | 6,226 | — | — |
| 1997-12-08 | $6.08 | $6.28 | 0 | — | — |
| 1997-12-05 | $6.08 | $6.28 | 1,245 | — | — |
| 1997-12-04 | $6.05 | $6.25 | 2,490 | — | — |
| 1997-12-03 | $6.02 | $6.21 | 0 | — | — |
| 1997-12-02 | $6.02 | $6.18 | 4,566 | — | — |
| 1997-12-01 | $6.04 | $6.20 | 1,245 | — | — |
| 1997-11-28 | $6.08 | $6.24 | 0 | — | — |
| 1997-11-26 | $6.08 | $6.24 | 4,151 | — | — |
| 1997-11-25 | $6.08 | $6.24 | 10,377 | — | — |
| 1997-11-24 | $6.08 | $6.24 | 4,151 | — | — |
| 1997-11-21 | $6.02 | $6.18 | 2,075 | — | — |
| 1997-11-20 | $6.08 | $6.24 | 1,660 | — | — |
| 1997-11-19 | $6.02 | $6.18 | 0 | — | — |
| 1997-11-18 | $6.02 | $6.18 | 7,056 | — | — |
| 1997-11-17 | $6.08 | $6.24 | 0 | — | — |
| 1997-11-14 | $6.08 | $6.24 | 0 | — | — |
| 1997-11-13 | $6.08 | $6.24 | 1,660 | — | — |
| 1997-11-12 | $6.08 | $6.24 | 1,660 | — | — |
| 1997-11-11 | $6.08 | $6.24 | 0 | — | — |
| 1997-11-10 | $6.08 | $6.24 | 20,754 | — | — |
| 1997-11-07 | $6.02 | $6.18 | 62,261 | — | — |
| 1997-11-06 | $6.02 | $6.18 | 15,358 | — | — |
| 1997-11-05 | $6.02 | $6.18 | 0 | — | — |
| 1997-11-04 | $6.02 | $6.18 | 27,395 | — | — |
| 1997-11-03 | $6.02 | $6.18 | 0 | — | — |
| 1997-10-31 | $6.02 | $6.18 | 6,226 | — | — |
| 1997-10-30 | $6.02 | $6.18 | 2,490 | — | — |
| 1997-10-29 | $6.02 | $6.18 | 0 | — | — |
| 1997-10-28 | $6.02 | $6.18 | 830 | — | — |
| 1997-10-27 | $6.02 | $6.18 | 11,622 | — | — |
| 1997-10-24 | $6.05 | $6.21 | 0 | — | — |
| 1997-10-23 | $6.05 | $6.21 | 7,886 | — | — |
| 1997-10-22 | $6.14 | $6.31 | 0 | — | — |
| 1997-10-21 | $6.14 | $6.31 | 0 | — | — |
| 1997-10-20 | $6.14 | $6.31 | 0 | — | — |
| 1997-10-17 | $6.14 | $6.31 | 31,961 | — | — |
| 1997-10-16 | $6.02 | $6.18 | 0 | — | — |
| 1997-10-15 | $6.02 | $6.18 | 1,245 | — | — |
| 1997-10-14 | $6.14 | $6.31 | 8,717 | — | — |
| 1997-10-13 | $6.02 | $6.18 | 0 | — | — |
| 1997-10-10 | $6.02 | $6.18 | 0 | — | — |
| 1997-10-09 | $6.02 | $6.18 | 2,490 | — | — |
| 1997-10-08 | $6.08 | $6.24 | 20,754 | — | — |
| 1997-10-07 | $6.11 | $6.27 | 3,736 | — | — |
| 1997-10-06 | $6.02 | $6.18 | 3,321 | — | — |
| 1997-10-03 | $6.02 | $6.18 | 1,660 | — | — |
| 1997-10-02 | $6.02 | $6.18 | 830 | — | — |
| 1997-10-01 | $6.02 | $6.18 | 830 | — | — |
| 1997-09-30 | $6.02 | $6.18 | 3,321 | — | — |
| 1997-09-29 | $6.02 | $6.18 | 66,412 | — | — |
| 1997-09-26 | $6.02 | $6.18 | 9,547 | — | — |
| 1997-09-25 | $6.08 | $6.24 | 0 | — | — |
| 1997-09-24 | $6.08 | $6.24 | 0 | — | — |
| 1997-09-23 | $6.08 | $6.24 | 6,641 | — | — |
| 1997-09-22 | $6.14 | $6.31 | 54,790 | — | — |
| 1997-09-19 | $6.02 | $6.18 | 833,880 | — | — |
| 1997-09-18 | $6.02 | $6.18 | 4,981 | — | — |
| 1997-09-17 | $6.08 | $6.24 | 830 | — | — |
| 1997-09-16 | $6.14 | $6.31 | 3,321 | — | — |
| 1997-09-15 | $6.14 | $6.31 | 1,245 | — | — |
| 1997-09-12 | $5.96 | $6.12 | 1,245 | — | — |
| 1997-09-11 | $5.96 | $6.12 | 1,245 | — | — |
| 1997-09-10 | $5.96 | $6.12 | 0 | — | — |
| 1997-09-09 | $5.96 | $6.12 | 0 | — | — |
| 1997-09-08 | $5.96 | $6.12 | 33,206 | — | — |
| 1997-09-05 | $5.96 | $6.12 | 4,566 | — | — |
| 1997-09-04 | $5.96 | $6.12 | 0 | — | — |
| 1997-09-03 | $5.96 | $6.12 | 0 | — | — |
| 1997-09-02 | $5.96 | $6.09 | 830 | — | — |
| 1997-08-29 | $5.96 | $6.09 | 4,566 | — | — |
| 1997-08-28 | $5.96 | $6.09 | 0 | — | — |
| 1997-08-27 | $5.96 | $6.09 | 0 | — | — |
| 1997-08-26 | $5.96 | $6.09 | 0 | — | — |
| 1997-08-25 | $5.96 | $6.09 | 830 | — | — |
| 1997-08-22 | $6.02 | $6.15 | 2,906 | — | — |
| 1997-08-21 | $6.08 | $6.21 | 0 | — | — |
| 1997-08-20 | $6.08 | $6.21 | 0 | — | — |
| 1997-08-19 | $6.08 | $6.21 | 7,056 | — | — |
| 1997-08-18 | $6.14 | $6.27 | 0 | — | — |
| 1997-08-15 | $6.14 | $6.27 | 673,247 | — | — |
| 1997-08-14 | $6.20 | $6.33 | 415 | — | — |
| 1997-08-13 | $6.05 | $6.18 | 23,244 | — | — |
| 1997-08-12 | $6.02 | $6.15 | 2,075 | — | — |
| 1997-08-11 | $6.02 | $6.15 | 415 | — | — |
| 1997-08-08 | $6.02 | $6.15 | 3,321 | — | — |
| 1997-08-07 | $6.14 | $6.27 | 3,321 | — | — |
| 1997-08-06 | $6.14 | $6.27 | 0 | — | — |
| 1997-08-05 | $6.14 | $6.27 | 4,151 | — | — |
| 1997-08-04 | $5.99 | $6.12 | 0 | — | — |
| 1997-08-01 | $5.99 | $6.12 | 0 | — | — |
| 1997-07-31 | $5.99 | $6.12 | 2,075 | — | — |
| 1997-07-30 | $5.99 | $6.12 | 2,075 | — | — |
| 1997-07-29 | $5.99 | $6.12 | 415 | — | — |
| 1997-07-28 | $6.26 | $6.40 | 0 | — | — |
| 1997-07-25 | $6.26 | $6.40 | 0 | — | — |
| 1997-07-24 | $6.26 | $6.40 | 415 | — | — |
| 1997-07-23 | $6.26 | $6.40 | 0 | — | — |
| 1997-07-22 | $6.26 | $6.40 | 0 | — | — |
| 1997-07-21 | $6.26 | $6.40 | 21,999 | — | — |
| 1997-07-18 | $6.32 | $6.46 | 0 | — | — |
| 1997-07-17 | $6.32 | $6.46 | 4,981 | — | — |
| 1997-07-16 | $6.08 | $6.21 | 5,396 | — | — |
| 1997-07-15 | $6.32 | $6.46 | 0 | — | — |
| 1997-07-14 | $6.32 | $6.46 | 1,660 | — | — |
| 1997-07-11 | $6.20 | $6.33 | 2,490 | — | — |
| 1997-07-10 | $6.20 | $6.33 | 5,811 | — | — |
| 1997-07-09 | $6.26 | $6.40 | 3,736 | — | — |
| 1997-07-08 | $6.26 | $6.40 | 2,490 | — | — |
| 1997-07-07 | $6.32 | $6.46 | 1,660 | — | — |
| 1997-07-03 | $6.26 | $6.40 | 0 | — | — |
| 1997-07-02 | $6.26 | $6.40 | 84,260 | — | — |
| 1997-07-01 | $6.14 | $6.27 | 19,923 | — | — |
| 1997-06-30 | $6.57 | $6.70 | 6,226 | — | — |
| 1997-06-27 | $6.57 | $6.70 | 11,207 | — | — |
| 1997-06-26 | $6.20 | $6.33 | 4,151 | — | — |
| 1997-06-25 | $5.90 | $6.03 | 7,056 | — | — |
| 1997-06-24 | $5.90 | $6.03 | 1,660 | — | — |
| 1997-06-23 | $5.84 | $5.97 | 15,358 | — | — |
| 1997-06-20 | $5.66 | $5.78 | 85,090 | — | — |
| 1997-06-19 | $5.06 | $5.17 | 3,736 | — | — |
| 1997-06-18 | $5.06 | $5.17 | 0 | — | — |
| 1997-06-17 | $5.06 | $5.17 | 0 | — | — |
| 1997-06-16 | $5.06 | $5.17 | 4,151 | — | — |
| 1997-06-13 | $4.94 | $5.04 | 0 | — | — |
| 1997-06-12 | $4.94 | $5.04 | 0 | — | — |
| 1997-06-11 | $4.94 | $5.04 | 0 | — | — |
| 1997-06-10 | $4.94 | $5.04 | 0 | — | — |
| 1997-06-09 | $4.94 | $5.04 | 2,490 | — | — |
| 1997-06-06 | $4.88 | $4.98 | 0 | — | — |
| 1997-06-05 | $4.88 | $4.98 | 1,245 | — | — |
| 1997-06-04 | $4.82 | $4.92 | 4,151 | — | — |
| 1997-06-03 | $4.82 | $4.92 | 0 | — | — |
| 1997-06-02 | $4.82 | $4.89 | 0 | — | — |
| 1997-05-30 | $4.82 | $4.89 | 0 | — | — |
| 1997-05-29 | $4.82 | $4.89 | 830 | — | — |
| 1997-05-28 | $4.82 | $4.89 | 830 | — | — |
| 1997-05-27 | $4.88 | $4.95 | 74,713 | — | — |
| 1997-05-23 | $4.94 | $5.01 | 1,245 | — | — |
| 1997-05-22 | $4.88 | $4.95 | 0 | — | — |
| 1997-05-21 | $4.88 | $4.95 | 144,445 | — | — |
| 1997-05-20 | $4.88 | $4.95 | 0 | — | — |
| 1997-05-19 | $4.88 | $4.95 | 26,980 | — | — |
| 1997-05-16 | $5.06 | $5.13 | 0 | — | — |
| 1997-05-15 | $5.06 | $5.13 | 0 | — | — |
| 1997-05-14 | $5.06 | $5.13 | 3,321 | — | — |
| 1997-05-13 | $5.18 | $5.25 | 4,151 | — | — |
| 1997-05-12 | $5.30 | $5.38 | 1,245 | — | — |
| 1997-05-09 | $5.32 | $5.39 | 0 | — | — |
| 1997-05-08 | $5.32 | $5.39 | 0 | — | — |
| 1997-05-07 | $5.32 | $5.39 | 0 | — | — |
| 1997-05-06 | $5.32 | $5.39 | 4,981 | — | — |
| 1997-05-05 | $5.30 | $5.38 | 2,906 | — | — |
| 1997-05-02 | $5.33 | $5.41 | 830 | — | — |
| 1997-05-01 | $5.36 | $5.44 | 2,075 | — | — |
| 1997-04-30 | $5.30 | $5.38 | 0 | — | — |
| 1997-04-29 | $5.30 | $5.38 | 13,282 | — | — |
| 1997-04-28 | $5.33 | $5.41 | 1,660 | — | — |
| 1997-04-25 | $5.36 | $5.44 | 0 | — | — |
| 1997-04-24 | $5.36 | $5.44 | 0 | — | — |
| 1997-04-23 | $5.36 | $5.44 | 1,245 | — | — |
| 1997-04-22 | $5.48 | $5.56 | 0 | — | — |
| 1997-04-21 | $5.48 | $5.56 | 0 | — | — |
| 1997-04-18 | $5.48 | $5.56 | 0 | — | — |
| 1997-04-17 | $5.48 | $5.56 | 0 | — | — |
| 1997-04-16 | $5.48 | $5.56 | 0 | — | — |
| 1997-04-15 | $5.48 | $5.56 | 1,660 | — | — |
| 1997-04-14 | $5.42 | $5.50 | 0 | — | — |
| 1997-04-11 | $5.42 | $5.50 | 0 | — | — |
| 1997-04-10 | $5.42 | $5.50 | 2,075 | — | — |
| 1997-04-09 | $5.36 | $5.44 | 0 | — | — |
| 1997-04-08 | $5.36 | $5.44 | 1,660 | — | — |
| 1997-04-07 | $5.42 | $5.50 | 4,151 | — | — |
| 1997-04-04 | $5.42 | $5.50 | 0 | — | — |
| 1997-04-03 | $5.42 | $5.50 | 6,641 | — | — |
| 1997-04-02 | $5.42 | $5.50 | 0 | — | — |
| 1997-04-01 | $5.42 | $5.50 | 4,151 | — | — |
| 1997-03-31 | $5.48 | $5.56 | 830 | — | — |
| 1997-03-27 | $5.42 | $5.50 | 1,660 | — | — |
| 1997-03-26 | $5.48 | $5.56 | 415 | — | — |
| 1997-03-25 | $5.36 | $5.44 | 0 | — | — |
| 1997-03-24 | $5.36 | $5.44 | 8,301 | — | — |
| 1997-03-21 | $5.42 | $5.50 | 0 | — | — |
| 1997-03-20 | $5.42 | $5.50 | 0 | — | — |
| 1997-03-19 | $5.42 | $5.50 | 14,112 | — | — |
| 1997-03-18 | $5.12 | $5.19 | 0 | — | — |
| 1997-03-17 | $5.12 | $5.19 | 0 | — | — |
| 1997-03-14 | $5.12 | $5.19 | 0 | — | — |
| 1997-03-13 | $5.12 | $5.19 | 0 | — | — |
| 1997-03-12 | $5.12 | $5.19 | 20,754 | — | — |
| 1997-03-11 | $5.18 | $5.25 | 0 | — | — |
| 1997-03-10 | $5.18 | $5.25 | 18,263 | — | — |
| 1997-03-07 | $5.18 | $5.25 | 1,660 | — | — |
| 1997-03-06 | $5.15 | $5.22 | 0 | — | — |
| 1997-03-05 | $5.15 | $5.22 | 2,490 | — | — |
| 1997-03-04 | $5.15 | $5.22 | 1,660 | — | — |
| 1997-03-03 | $5.06 | $5.13 | 0 | — | — |
| 1997-02-28 | $5.06 | $5.10 | 830 | — | — |
| 1997-02-27 | $5.12 | $5.16 | 0 | — | — |
| 1997-02-26 | $5.12 | $5.16 | 0 | — | — |
| 1997-02-25 | $5.12 | $5.16 | 0 | — | — |
| 1997-02-24 | $5.12 | $5.16 | 13,282 | — | — |
| 1997-02-21 | $5.03 | $5.07 | 0 | — | — |
| 1997-02-20 | $5.03 | $5.07 | 35,696 | — | — |
| 1997-02-19 | $4.94 | $4.98 | 9,962 | — | — |
| 1997-02-18 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-14 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-13 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-12 | $4.85 | $4.89 | 8,301 | — | — |
| 1997-02-11 | $4.80 | $4.84 | 4,151 | — | — |
| 1997-02-10 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-07 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-06 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-05 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-04 | $4.85 | $4.89 | 0 | — | — |
| 1997-02-03 | $4.85 | $4.89 | 0 | — | — |
| 1997-01-31 | $4.85 | $4.89 | 0 | — | — |
| 1997-01-30 | $4.85 | $4.89 | 59,770 | — | — |
| 1997-01-29 | $4.88 | $4.92 | 0 | — | — |
| 1997-01-28 | $4.88 | $4.92 | 1,660 | — | — |
| 1997-01-27 | $4.83 | $4.87 | 0 | — | — |
| 1997-01-24 | $4.83 | $4.87 | 0 | — | — |
| 1997-01-23 | $4.83 | $4.87 | 146,936 | — | — |
| 1997-01-22 | $4.85 | $4.89 | 830 | — | — |
| 1997-01-21 | $4.85 | $4.89 | 64,751 | — | — |
| 1997-01-20 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-17 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-16 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-15 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-14 | $4.76 | $4.80 | 8,301 | — | — |
| 1997-01-13 | $4.70 | $4.74 | 0 | — | — |
| 1997-01-10 | $4.70 | $4.74 | 8,301 | — | — |
| 1997-01-09 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-08 | $4.76 | $4.80 | 0 | — | — |
| 1997-01-07 | $4.76 | $4.80 | 4,981 | — | — |
| 1997-01-06 | $4.70 | $4.74 | 4,151 | — | — |
| 1997-01-03 | $4.64 | $4.68 | 0 | — | — |
| 1997-01-02 | $4.64 | $4.68 | 830 | — | — |