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
- 1987-04-22 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 | $6.79 | 195,600 | — | — |
| 1997-12-30 | $6.33 | $7.27 | 252,900 | — | — |
| 1997-12-29 | $6.08 | $6.99 | 127,800 | — | — |
| 1997-12-26 | $5.50 | $6.32 | 9,450 | — | — |
| 1997-12-24 | $5.38 | $6.17 | 46,500 | — | — |
| 1997-12-23 | $5.29 | $6.08 | 119,250 | — | — |
| 1997-12-22 | $5.21 | $5.98 | 275,250 | — | — |
| 1997-12-19 | $5.25 | $6.03 | 281,400 | — | — |
| 1997-12-18 | $5.33 | $6.12 | 40,650 | — | — |
| 1997-12-17 | $5.50 | $6.29 | 11,700 | — | — |
| 1997-12-16 | $5.50 | $6.29 | 28,950 | — | — |
| 1997-12-15 | $5.50 | $6.29 | 95,250 | — | — |
| 1997-12-12 | $5.33 | $6.09 | 152,100 | — | — |
| 1997-12-11 | $5.42 | $6.19 | 42,150 | — | — |
| 1997-12-10 | $5.42 | $6.19 | 85,050 | — | — |
| 1997-12-09 | $5.58 | $6.38 | 287,400 | — | — |
| 1997-12-08 | $5.25 | $6.00 | 755,700 | — | — |
| 1997-12-05 | $4.92 | $5.62 | 96,300 | — | — |
| 1997-12-04 | $4.96 | $5.67 | 2,735,400 | — | — |
| 1997-12-03 | $6.08 | $6.95 | 136,200 | — | — |
| 1997-12-02 | $6.33 | $7.24 | 73,200 | — | — |
| 1997-12-01 | $6.33 | $7.24 | 79,500 | — | — |
| 1997-11-28 | $6.17 | $7.05 | 11,700 | — | — |
| 1997-11-26 | $6.17 | $7.05 | 7,350 | — | — |
| 1997-11-25 | $6.25 | $7.14 | 28,350 | — | — |
| 1997-11-24 | $6.46 | $7.38 | 47,850 | — | — |
| 1997-11-21 | $6.42 | $7.33 | 47,700 | — | — |
| 1997-11-20 | $6.38 | $7.29 | 123,750 | — | — |
| 1997-11-19 | $6.29 | $7.19 | 43,050 | — | — |
| 1997-11-18 | $6.54 | $7.48 | 134,100 | — | — |
| 1997-11-17 | $6.46 | $7.38 | 73,050 | — | — |
| 1997-11-14 | $6.33 | $7.24 | 139,200 | — | — |
| 1997-11-13 | $6.25 | $7.14 | 60,750 | — | — |
| 1997-11-12 | $6.33 | $7.24 | 49,650 | — | — |
| 1997-11-11 | $6.58 | $7.52 | 188,700 | — | — |
| 1997-11-10 | $6.58 | $7.52 | 464,250 | — | — |
| 1997-11-07 | $6.46 | $7.38 | 166,050 | — | — |
| 1997-11-06 | $6.46 | $7.38 | 20,250 | — | — |
| 1997-11-05 | $6.50 | $7.43 | 43,350 | — | — |
| 1997-11-04 | $6.46 | $7.38 | 161,250 | — | — |
| 1997-11-03 | $6.42 | $7.33 | 175,350 | — | — |
| 1997-10-31 | $5.71 | $6.52 | 263,100 | — | — |
| 1997-10-30 | $5.33 | $6.09 | 165,900 | — | — |
| 1997-10-29 | $5.38 | $6.14 | 243,600 | — | — |
| 1997-10-28 | $5.33 | $6.09 | 490,950 | — | — |
| 1997-10-27 | $5.00 | $5.71 | 179,250 | — | — |
| 1997-10-24 | $6.08 | $6.95 | 29,400 | — | — |
| 1997-10-23 | $6.00 | $6.86 | 28,050 | — | — |
| 1997-10-22 | $6.13 | $7.00 | 86,700 | — | — |
| 1997-10-21 | $6.17 | $7.05 | 470,700 | — | — |
| 1997-10-20 | $6.00 | $6.86 | 3,900 | — | — |
| 1997-10-17 | $5.96 | $6.81 | 114,300 | — | — |
| 1997-10-16 | $6.08 | $6.95 | 165,000 | — | — |
| 1997-10-15 | $6.17 | $7.05 | 96,900 | — | — |
| 1997-10-14 | $6.17 | $7.05 | 125,400 | — | — |
| 1997-10-13 | $6.08 | $6.95 | 75,300 | — | — |
| 1997-10-10 | $6.25 | $7.14 | 75,900 | — | — |
| 1997-10-09 | $6.00 | $6.86 | 103,800 | — | — |
| 1997-10-08 | $6.00 | $6.86 | 62,400 | — | — |
| 1997-10-07 | $6.40 | $7.31 | 321,300 | — | — |
| 1997-10-06 | $6.50 | $7.43 | 335,700 | — | — |
| 1997-10-03 | $6.27 | $7.17 | 237,450 | — | — |
| 1997-10-02 | $5.96 | $6.81 | 30,900 | — | — |
| 1997-10-01 | $6.00 | $6.86 | 118,800 | — | — |
| 1997-09-30 | $6.08 | $6.95 | 161,700 | — | — |
| 1997-09-29 | $6.00 | $6.86 | 28,800 | — | — |
| 1997-09-26 | $6.00 | $6.86 | 229,800 | — | — |
| 1997-09-25 | $6.00 | $6.86 | 235,050 | — | — |
| 1997-09-24 | $6.00 | $6.86 | 197,850 | — | — |
| 1997-09-23 | $5.83 | $6.67 | 204,900 | — | — |
| 1997-09-22 | $5.58 | $6.38 | 115,500 | — | — |
| 1997-09-19 | $5.75 | $6.57 | 130,350 | — | — |
| 1997-09-18 | $5.92 | $6.76 | 50,550 | — | — |
| 1997-09-17 | $6.13 | $7.00 | 52,200 | — | — |
| 1997-09-16 | $6.25 | $7.14 | 33,600 | — | — |
| 1997-09-15 | $6.33 | $7.24 | 90,750 | — | — |
| 1997-09-12 | $6.25 | $7.14 | 251,400 | — | — |
| 1997-09-11 | $6.33 | $7.24 | 461,400 | — | — |
| 1997-09-10 | $6.67 | $7.59 | 574,650 | — | — |
| 1997-09-09 | $6.58 | $7.49 | 719,100 | — | — |
| 1997-09-08 | $6.17 | $7.02 | 290,100 | — | — |
| 1997-09-05 | $5.79 | $6.59 | 117,750 | — | — |
| 1997-09-04 | $5.83 | $6.64 | 567,300 | — | — |
| 1997-09-03 | $5.83 | $6.64 | 433,350 | — | — |
| 1997-09-02 | $6.00 | $6.83 | 258,300 | — | — |
| 1997-08-29 | $5.83 | $6.64 | 265,050 | — | — |
| 1997-08-28 | $5.42 | $6.17 | 51,600 | — | — |
| 1997-08-27 | $5.54 | $6.31 | 82,500 | — | — |
| 1997-08-26 | $5.46 | $6.21 | 133,350 | — | — |
| 1997-08-25 | $5.50 | $6.26 | 154,650 | — | — |
| 1997-08-22 | $5.33 | $6.07 | 224,700 | — | — |
| 1997-08-21 | $5.33 | $6.07 | 309,000 | — | — |
| 1997-08-20 | $5.33 | $6.07 | 306,150 | — | — |
| 1997-08-19 | $5.42 | $6.17 | 1,045,650 | — | — |
| 1997-08-18 | $5.17 | $5.88 | 237,450 | — | — |
| 1997-08-15 | $5.33 | $6.07 | 156,150 | — | — |
| 1997-08-14 | $5.25 | $5.98 | 146,400 | — | — |
| 1997-08-13 | $5.08 | $5.79 | 183,300 | — | — |
| 1997-08-12 | $5.08 | $5.79 | 162,150 | — | — |
| 1997-08-11 | $5.04 | $5.74 | 189,600 | — | — |
| 1997-08-08 | $5.00 | $5.69 | 234,000 | — | — |
| 1997-08-07 | $4.96 | $5.64 | 128,700 | — | — |
| 1997-08-06 | $5.00 | $5.69 | 130,050 | — | — |
| 1997-08-05 | $5.13 | $5.83 | 308,550 | — | — |
| 1997-08-04 | $5.13 | $5.83 | 252,600 | — | — |
| 1997-08-01 | $4.92 | $5.60 | 371,850 | — | — |
| 1997-07-31 | $4.88 | $5.55 | 1,400,400 | — | — |
| 1997-07-30 | $4.38 | $4.98 | 665,100 | — | — |
| 1997-07-29 | $4.17 | $4.74 | 222,150 | — | — |
| 1997-07-28 | $4.33 | $4.93 | 355,800 | — | — |
| 1997-07-25 | $4.33 | $4.93 | 710,400 | — | — |
| 1997-07-24 | $4.50 | $5.12 | 335,250 | — | — |
| 1997-07-23 | $4.46 | $5.07 | 355,800 | — | — |
| 1997-07-22 | $4.46 | $5.07 | 429,900 | — | — |
| 1997-07-21 | $4.33 | $4.93 | 276,900 | — | — |
| 1997-07-18 | $4.25 | $4.84 | 273,450 | — | — |
| 1997-07-17 | $4.33 | $4.93 | 493,050 | — | — |
| 1997-07-16 | $3.96 | $4.51 | 86,850 | — | — |
| 1997-07-15 | $4.00 | $4.55 | 201,600 | — | — |
| 1997-07-14 | $4.00 | $4.55 | 346,050 | — | — |
| 1997-07-11 | $4.07 | $4.64 | 514,200 | — | — |
| 1997-07-10 | $4.00 | $4.55 | 237,450 | — | — |
| 1997-07-09 | $4.04 | $4.60 | 399,600 | — | — |
| 1997-07-08 | $3.92 | $4.46 | 360,150 | — | — |
| 1997-07-07 | $3.79 | $4.32 | 237,600 | — | — |
| 1997-07-03 | $3.75 | $4.27 | 77,100 | — | — |
| 1997-07-02 | $3.67 | $4.17 | 181,500 | — | — |
| 1997-07-01 | $3.75 | $4.27 | 76,950 | — | — |
| 1997-06-30 | $3.63 | $4.13 | 458,700 | — | — |
| 1997-06-27 | $3.71 | $4.22 | 111,450 | — | — |
| 1997-06-26 | $3.63 | $4.13 | 190,200 | — | — |
| 1997-06-25 | $3.67 | $4.17 | 182,100 | — | — |
| 1997-06-24 | $3.67 | $4.17 | 204,450 | — | — |
| 1997-06-23 | $3.63 | $4.13 | 325,800 | — | — |
| 1997-06-20 | $3.63 | $4.13 | 203,400 | — | — |
| 1997-06-19 | $3.71 | $4.22 | 528,600 | — | — |
| 1997-06-18 | $3.50 | $3.98 | 223,500 | — | — |
| 1997-06-17 | $3.59 | $4.09 | 355,650 | — | — |
| 1997-06-16 | $3.58 | $4.08 | 92,400 | — | — |
| 1997-06-13 | $3.75 | $4.27 | 273,750 | — | — |
| 1997-06-12 | $3.50 | $3.98 | 141,300 | — | — |
| 1997-06-11 | $3.54 | $4.03 | 354,150 | — | — |
| 1997-06-10 | $3.46 | $3.94 | 246,900 | — | — |
| 1997-06-09 | $3.50 | $3.98 | 575,250 | — | — |
| 1997-06-06 | $3.42 | $3.89 | 542,550 | — | — |
| 1997-06-05 | $3.42 | $3.89 | 162,000 | — | — |
| 1997-06-04 | $3.50 | $3.98 | 142,050 | — | — |
| 1997-06-03 | $3.42 | $3.89 | 117,150 | — | — |
| 1997-06-02 | $3.29 | $3.75 | 52,950 | — | — |
| 1997-05-30 | $3.33 | $3.79 | 233,550 | — | — |
| 1997-05-29 | $3.25 | $3.70 | 54,300 | — | — |
| 1997-05-28 | $3.25 | $3.67 | 138,900 | — | — |
| 1997-05-27 | $3.42 | $3.86 | 221,400 | — | — |
| 1997-05-23 | $3.54 | $4.00 | 169,650 | — | — |
| 1997-05-22 | $3.46 | $3.90 | 136,800 | — | — |
| 1997-05-21 | $3.42 | $3.86 | 161,100 | — | — |
| 1997-05-20 | $3.29 | $3.72 | 309,900 | — | — |
| 1997-05-19 | $2.92 | $3.29 | 166,050 | — | — |
| 1997-05-16 | $3.04 | $3.43 | 73,350 | — | — |
| 1997-05-15 | $3.08 | $3.48 | 180,150 | — | — |
| 1997-05-14 | $3.17 | $3.57 | 188,100 | — | — |
| 1997-05-13 | $2.88 | $3.25 | 99,750 | — | — |
| 1997-05-12 | $2.92 | $3.29 | 89,550 | — | — |
| 1997-05-09 | $2.88 | $3.25 | 148,050 | — | — |
| 1997-05-08 | $2.88 | $3.25 | 180,750 | — | — |
| 1997-05-07 | $2.96 | $3.34 | 385,350 | — | — |
| 1997-05-06 | $2.92 | $3.29 | 405,750 | — | — |
| 1997-05-05 | $2.96 | $3.34 | 202,200 | — | — |
| 1997-05-02 | $2.75 | $3.10 | 2,134,800 | — | — |
| 1997-05-01 | $3.00 | $3.39 | 355,200 | — | — |
| 1997-04-30 | $3.08 | $3.48 | 223,500 | — | — |
| 1997-04-29 | $3.08 | $3.48 | 69,300 | — | — |
| 1997-04-28 | $3.00 | $3.39 | 80,550 | — | — |
| 1997-04-25 | $3.17 | $3.57 | 39,150 | — | — |
| 1997-04-24 | $3.25 | $3.67 | 191,100 | — | — |
| 1997-04-23 | $3.33 | $3.76 | 52,350 | — | — |
| 1997-04-22 | $3.50 | $3.95 | 87,000 | — | — |
| 1997-04-21 | $3.50 | $3.95 | 216,900 | — | — |
| 1997-04-18 | $3.63 | $4.09 | 41,850 | — | — |
| 1997-04-17 | $3.67 | $4.14 | 22,950 | — | — |
| 1997-04-16 | $3.67 | $4.14 | 62,100 | — | — |
| 1997-04-15 | $3.75 | $4.23 | 77,250 | — | — |
| 1997-04-14 | $3.79 | $4.28 | 64,950 | — | — |
| 1997-04-11 | $3.83 | $4.33 | 25,350 | — | — |
| 1997-04-10 | $4.04 | $4.56 | 227,400 | — | — |
| 1997-04-09 | $4.00 | $4.52 | 101,850 | — | — |
| 1997-04-08 | $3.83 | $4.33 | 289,500 | — | — |
| 1997-04-07 | $4.00 | $4.52 | 185,400 | — | — |
| 1997-04-04 | $4.00 | $4.52 | 111,600 | — | — |
| 1997-04-03 | $3.92 | $4.42 | 85,950 | — | — |
| 1997-04-02 | $3.92 | $4.42 | 67,050 | — | — |
| 1997-04-01 | $4.00 | $4.52 | 210,900 | — | — |
| 1997-03-31 | $3.83 | $4.33 | 211,200 | — | — |
| 1997-03-27 | $4.00 | $4.52 | 33,450 | — | — |
| 1997-03-26 | $3.92 | $4.42 | 392,250 | — | — |
| 1997-03-25 | $4.00 | $4.52 | 294,900 | — | — |
| 1997-03-24 | $4.00 | $4.52 | 281,100 | — | — |
| 1997-03-21 | $4.17 | $4.70 | 271,050 | — | — |
| 1997-03-20 | $3.71 | $4.19 | 513,450 | — | — |
| 1997-03-19 | $3.58 | $4.05 | 547,950 | — | — |
| 1997-03-18 | $3.92 | $4.42 | 418,800 | — | — |
| 1997-03-17 | $3.92 | $4.42 | 168,150 | — | — |
| 1997-03-14 | $3.75 | $4.23 | 161,850 | — | — |
| 1997-03-13 | $3.67 | $4.14 | 46,500 | — | — |
| 1997-03-12 | $3.75 | $4.20 | 46,200 | — | — |
| 1997-03-11 | $3.67 | $4.11 | 472,500 | — | — |
| 1997-03-10 | $3.83 | $4.30 | 63,000 | — | — |
| 1997-03-07 | $3.67 | $4.11 | 108,750 | — | — |
| 1997-03-06 | $3.75 | $4.20 | 976,500 | — | — |
| 1997-03-05 | $3.25 | $3.64 | 101,850 | — | — |
| 1997-03-04 | $3.00 | $3.36 | 35,250 | — | — |
| 1997-03-03 | $3.00 | $3.36 | 100,650 | — | — |
| 1997-02-28 | $3.25 | $3.64 | 43,050 | — | — |
| 1997-02-27 | $3.29 | $3.69 | 45,300 | — | — |
| 1997-02-26 | $3.33 | $3.74 | 72,300 | — | — |
| 1997-02-25 | $3.42 | $3.83 | 60,600 | — | — |
| 1997-02-24 | $3.38 | $3.78 | 236,100 | — | — |
| 1997-02-21 | $3.42 | $3.83 | 54,750 | — | — |
| 1997-02-20 | $3.25 | $3.64 | 130,800 | — | — |
| 1997-02-19 | $3.35 | $3.76 | 138,000 | — | — |
| 1997-02-18 | $3.17 | $3.55 | 15,900 | — | — |
| 1997-02-14 | $3.08 | $3.46 | 90,750 | — | — |
| 1997-02-13 | $3.00 | $3.36 | 57,000 | — | — |
| 1997-02-12 | $3.17 | $3.55 | 90,900 | — | — |
| 1997-02-11 | $3.08 | $3.46 | 107,100 | — | — |
| 1997-02-10 | $3.08 | $3.46 | 72,000 | — | — |
| 1997-02-07 | $3.04 | $3.41 | 72,450 | — | — |
| 1997-02-06 | $2.79 | $3.13 | 97,050 | — | — |
| 1997-02-05 | $2.67 | $2.99 | 94,800 | — | — |
| 1997-02-04 | $2.71 | $3.04 | 42,600 | — | — |
| 1997-02-03 | $2.67 | $2.99 | 75,900 | — | — |
| 1997-01-31 | $2.67 | $2.99 | 18,300 | — | — |
| 1997-01-30 | $2.67 | $2.99 | 45,150 | — | — |
| 1997-01-29 | $2.75 | $3.08 | 33,600 | — | — |
| 1997-01-28 | $2.63 | $2.94 | 565,200 | — | — |
| 1997-01-27 | $2.63 | $2.94 | 270,150 | — | — |
| 1997-01-24 | $2.75 | $3.08 | 124,800 | — | — |
| 1997-01-23 | $2.75 | $3.08 | 74,250 | — | — |
| 1997-01-22 | $2.67 | $2.99 | 62,100 | — | — |
| 1997-01-21 | $2.75 | $3.08 | 78,450 | — | — |
| 1997-01-20 | $2.75 | $3.08 | 164,250 | — | — |
| 1997-01-17 | $2.63 | $2.94 | 3,371,700 | — | — |
| 1997-01-16 | $2.67 | $2.99 | 87,000 | — | — |
| 1997-01-15 | $2.75 | $3.08 | 49,650 | — | — |
| 1997-01-14 | $2.71 | $3.04 | 85,650 | — | — |
| 1997-01-13 | $2.71 | $3.04 | 47,100 | — | — |
| 1997-01-10 | $2.75 | $3.08 | 152,850 | — | — |
| 1997-01-09 | $2.84 | $3.19 | 110,400 | — | — |
| 1997-01-08 | $3.00 | $3.36 | 1,541,250 | — | — |
| 1997-01-07 | $3.50 | $3.92 | 253,650 | — | — |
| 1997-01-06 | $3.42 | $3.83 | 48,750 | — | — |
| 1997-01-03 | $3.33 | $3.74 | 88,650 | — | — |
| 1997-01-02 | $3.34 | $3.75 | 54,600 | — | — |