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
- 1996-03-14 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 | $5.38 | $5.50 | 6,600 | — | — |
| 1997-12-30 | $5.35 | $5.48 | 31,800 | — | — |
| 1997-12-29 | $5.19 | $5.31 | 36,000 | — | — |
| 1997-12-26 | $5.04 | $5.14 | 9,000 | — | — |
| 1997-12-24 | $5.08 | $5.18 | 12,000 | — | — |
| 1997-12-23 | $5.19 | $5.28 | 18,000 | — | — |
| 1997-12-22 | $5.17 | $5.26 | 35,400 | — | — |
| 1997-12-19 | $4.84 | $4.93 | 59,400 | — | — |
| 1997-12-18 | $4.85 | $4.94 | 64,800 | — | — |
| 1997-12-17 | $4.81 | $4.90 | 67,200 | — | — |
| 1997-12-16 | $4.83 | $4.92 | 49,200 | — | — |
| 1997-12-15 | $4.88 | $4.97 | 23,400 | — | — |
| 1997-12-12 | $4.96 | $5.05 | 108,000 | — | — |
| 1997-12-11 | $5.50 | $5.60 | 29,400 | — | — |
| 1997-12-10 | $5.88 | $5.98 | 11,400 | — | — |
| 1997-12-09 | $5.84 | $5.95 | 7,200 | — | — |
| 1997-12-08 | $5.83 | $5.94 | 19,200 | — | — |
| 1997-12-05 | $5.75 | $5.86 | 21,000 | — | — |
| 1997-12-04 | $5.76 | $5.87 | 27,000 | — | — |
| 1997-12-03 | $5.83 | $5.94 | 212,400 | — | — |
| 1997-12-02 | $6.04 | $6.15 | 27,000 | — | — |
| 1997-12-01 | $5.96 | $6.07 | 5,400 | — | — |
| 1997-11-28 | $5.92 | $6.03 | 7,200 | — | — |
| 1997-11-26 | $6.02 | $6.13 | 48,600 | — | — |
| 1997-11-25 | $6.25 | $6.37 | 2,400 | — | — |
| 1997-11-24 | $6.23 | $6.34 | 16,200 | — | — |
| 1997-11-21 | $6.33 | $6.45 | 27,600 | — | — |
| 1997-11-20 | $6.17 | $6.28 | 34,800 | — | — |
| 1997-11-19 | $6.13 | $6.24 | 6,600 | — | — |
| 1997-11-18 | $6.06 | $6.17 | 13,200 | — | — |
| 1997-11-17 | $6.00 | $6.11 | 31,200 | — | — |
| 1997-11-14 | $6.19 | $6.30 | 22,200 | — | — |
| 1997-11-13 | $6.27 | $6.39 | 25,800 | — | — |
| 1997-11-12 | $6.23 | $6.34 | 21,000 | — | — |
| 1997-11-11 | $6.42 | $6.54 | 3,600 | — | — |
| 1997-11-10 | $6.45 | $6.57 | 9,000 | — | — |
| 1997-11-07 | $6.33 | $6.45 | 14,400 | — | — |
| 1997-11-06 | $6.52 | $6.64 | 50,400 | — | — |
| 1997-11-05 | $6.52 | $6.64 | 264,000 | — | — |
| 1997-11-04 | $6.50 | $6.62 | 17,400 | — | — |
| 1997-11-03 | $6.39 | $6.50 | 19,200 | — | — |
| 1997-10-31 | $6.24 | $6.36 | 19,800 | — | — |
| 1997-10-30 | $6.31 | $6.43 | 16,200 | — | — |
| 1997-10-29 | $6.42 | $6.54 | 59,400 | — | — |
| 1997-10-28 | $6.13 | $6.24 | 35,400 | — | — |
| 1997-10-27 | $6.17 | $6.28 | 55,800 | — | — |
| 1997-10-24 | $6.65 | $6.77 | 16,800 | — | — |
| 1997-10-23 | $6.69 | $6.81 | 5,400 | — | — |
| 1997-10-22 | $6.73 | $6.85 | 40,800 | — | — |
| 1997-10-21 | $6.50 | $6.62 | 20,400 | — | — |
| 1997-10-20 | $6.15 | $6.26 | 47,400 | — | — |
| 1997-10-17 | $6.22 | $6.33 | 28,200 | — | — |
| 1997-10-16 | $6.31 | $6.43 | 16,800 | — | — |
| 1997-10-15 | $6.35 | $6.47 | 35,400 | — | — |
| 1997-10-14 | $6.33 | $6.45 | 40,200 | — | — |
| 1997-10-13 | $6.50 | $6.62 | 8,400 | — | — |
| 1997-10-10 | $6.48 | $6.60 | 57,000 | — | — |
| 1997-10-09 | $6.66 | $6.78 | 27,000 | — | — |
| 1997-10-08 | $6.69 | $6.81 | 37,800 | — | — |
| 1997-10-07 | $6.68 | $6.80 | 37,200 | — | — |
| 1997-10-06 | $6.68 | $6.80 | 15,000 | — | — |
| 1997-10-03 | $6.60 | $6.73 | 46,800 | — | — |
| 1997-10-02 | $6.38 | $6.49 | 28,800 | — | — |
| 1997-10-01 | $6.29 | $6.41 | 15,600 | — | — |
| 1997-09-30 | $6.25 | $6.37 | 13,800 | — | — |
| 1997-09-29 | $6.13 | $6.24 | 51,600 | — | — |
| 1997-09-26 | $6.17 | $6.28 | 21,600 | — | — |
| 1997-09-25 | $6.00 | $6.09 | 14,400 | — | — |
| 1997-09-24 | $5.98 | $6.07 | 3,600 | — | — |
| 1997-09-23 | $5.75 | $5.84 | 9,000 | — | — |
| 1997-09-22 | $5.65 | $5.73 | 11,400 | — | — |
| 1997-09-19 | $5.75 | $5.84 | 4,200 | — | — |
| 1997-09-18 | $5.83 | $5.92 | 9,000 | — | — |
| 1997-09-17 | $5.85 | $5.94 | 11,400 | — | — |
| 1997-09-16 | $5.88 | $5.96 | 11,400 | — | — |
| 1997-09-15 | $5.79 | $5.88 | 9,000 | — | — |
| 1997-09-12 | $5.58 | $5.67 | 21,600 | — | — |
| 1997-09-11 | $5.54 | $5.62 | 37,200 | — | — |
| 1997-09-10 | $5.54 | $5.62 | 33,600 | — | — |
| 1997-09-09 | $5.58 | $5.67 | 33,000 | — | — |
| 1997-09-08 | $5.67 | $5.75 | 13,200 | — | — |
| 1997-09-05 | $5.60 | $5.69 | 36,600 | — | — |
| 1997-09-04 | $5.69 | $5.77 | 13,800 | — | — |
| 1997-09-03 | $5.67 | $5.75 | 12,600 | — | — |
| 1997-09-02 | $5.79 | $5.88 | 16,800 | — | — |
| 1997-08-29 | $5.81 | $5.90 | 61,200 | — | — |
| 1997-08-28 | $5.88 | $5.96 | 12,600 | — | — |
| 1997-08-27 | $5.92 | $6.01 | 2,400 | — | — |
| 1997-08-26 | $5.94 | $6.03 | 6,000 | — | — |
| 1997-08-25 | $5.98 | $6.07 | 16,800 | — | — |
| 1997-08-22 | $6.04 | $6.13 | 6,600 | — | — |
| 1997-08-21 | $6.06 | $6.15 | 3,000 | — | — |
| 1997-08-20 | $6.10 | $6.20 | 12,000 | — | — |
| 1997-08-19 | $6.25 | $6.34 | 4,200 | — | — |
| 1997-08-18 | $6.02 | $6.11 | 18,600 | — | — |
| 1997-08-15 | $6.11 | $6.21 | 33,600 | — | — |
| 1997-08-14 | $6.35 | $6.45 | 10,800 | — | — |
| 1997-08-13 | $6.50 | $6.60 | 10,800 | — | — |
| 1997-08-12 | $6.46 | $6.56 | 10,200 | — | — |
| 1997-08-11 | $6.40 | $6.49 | 13,800 | — | — |
| 1997-08-08 | $6.49 | $6.59 | 16,800 | — | — |
| 1997-08-07 | $6.46 | $6.56 | 4,200 | — | — |
| 1997-08-06 | $6.44 | $6.53 | 13,200 | — | — |
| 1997-08-05 | $6.42 | $6.51 | 13,800 | — | — |
| 1997-08-04 | $6.29 | $6.39 | 19,800 | — | — |
| 1997-08-01 | $6.25 | $6.34 | 36,000 | — | — |
| 1997-07-31 | $6.42 | $6.51 | 26,400 | — | — |
| 1997-07-30 | $6.54 | $6.64 | 6,000 | — | — |
| 1997-07-29 | $6.56 | $6.66 | 14,400 | — | — |
| 1997-07-28 | $6.44 | $6.53 | 36,600 | — | — |
| 1997-07-25 | $6.58 | $6.68 | 145,200 | — | — |
| 1997-07-24 | $6.46 | $6.56 | 60,600 | — | — |
| 1997-07-23 | $6.25 | $6.34 | 33,000 | — | — |
| 1997-07-22 | $6.08 | $6.17 | 51,000 | — | — |
| 1997-07-21 | $6.00 | $6.09 | 412,200 | — | — |
| 1997-07-18 | $6.08 | $6.17 | 31,800 | — | — |
| 1997-07-17 | $6.06 | $6.15 | 34,200 | — | — |
| 1997-07-16 | $6.13 | $6.22 | 58,800 | — | — |
| 1997-07-15 | $6.13 | $6.22 | 49,200 | — | — |
| 1997-07-14 | $6.08 | $6.17 | 192,000 | — | — |
| 1997-07-11 | $5.92 | $6.01 | 81,600 | — | — |
| 1997-07-10 | $5.96 | $6.05 | 13,200 | — | — |
| 1997-07-09 | $5.98 | $6.07 | 1,200 | — | — |
| 1997-07-08 | $6.00 | $6.09 | 1,200 | — | — |
| 1997-07-07 | $6.00 | $6.09 | 34,800 | — | — |
| 1997-07-03 | $6.19 | $6.28 | 4,800 | — | — |
| 1997-07-02 | $6.25 | $6.34 | 0 | — | — |
| 1997-07-01 | $6.25 | $6.34 | 0 | — | — |
| 1997-06-30 | $6.25 | $6.34 | 12,000 | — | — |
| 1997-06-27 | $6.09 | $6.19 | 2,400 | — | — |
| 1997-06-26 | $6.16 | $6.25 | 4,200 | — | — |
| 1997-06-25 | $6.25 | $6.32 | 0 | — | — |
| 1997-06-24 | $6.25 | $6.32 | 9,600 | — | — |
| 1997-06-23 | $6.33 | $6.41 | 6,600 | — | — |
| 1997-06-20 | $6.33 | $6.41 | 4,800 | — | — |
| 1997-06-19 | $6.42 | $6.49 | 10,800 | — | — |
| 1997-06-18 | $6.40 | $6.47 | 3,600 | — | — |
| 1997-06-17 | $6.46 | $6.53 | 3,000 | — | — |
| 1997-06-16 | $6.50 | $6.58 | 5,400 | — | — |
| 1997-06-13 | $6.40 | $6.47 | 3,000 | — | — |
| 1997-06-12 | $6.46 | $6.53 | 4,200 | — | — |
| 1997-06-11 | $6.44 | $6.51 | 5,400 | — | — |
| 1997-06-10 | $6.42 | $6.49 | 3,000 | — | — |
| 1997-06-09 | $6.46 | $6.53 | 1,800 | — | — |
| 1997-06-06 | $6.50 | $6.58 | 4,800 | — | — |
| 1997-06-05 | $6.42 | $6.49 | 18,000 | — | — |
| 1997-06-04 | $6.50 | $6.58 | 10,800 | — | — |
| 1997-06-03 | $6.54 | $6.62 | 19,200 | — | — |
| 1997-06-02 | $6.56 | $6.64 | 18,600 | — | — |
| 1997-05-30 | $6.54 | $6.62 | 21,000 | — | — |
| 1997-05-29 | $6.35 | $6.43 | 13,200 | — | — |
| 1997-05-28 | $6.25 | $6.32 | 22,800 | — | — |
| 1997-05-27 | $6.21 | $6.28 | 24,000 | — | — |
| 1997-05-23 | $6.21 | $6.28 | 6,600 | — | — |
| 1997-05-22 | $6.04 | $6.11 | 9,000 | — | — |
| 1997-05-21 | $6.00 | $6.07 | 16,800 | — | — |
| 1997-05-20 | $5.96 | $6.03 | 18,000 | — | — |
| 1997-05-19 | $6.02 | $6.09 | 3,600 | — | — |
| 1997-05-16 | $6.00 | $6.07 | 9,000 | — | — |
| 1997-05-15 | $6.02 | $6.09 | 6,000 | — | — |
| 1997-05-14 | $6.08 | $6.15 | 13,200 | — | — |
| 1997-05-13 | $6.21 | $6.28 | 31,200 | — | — |
| 1997-05-12 | $6.17 | $6.24 | 5,400 | — | — |
| 1997-05-09 | $6.25 | $6.32 | 24,000 | — | — |
| 1997-05-08 | $6.42 | $6.49 | 22,800 | — | — |
| 1997-05-07 | $6.23 | $6.30 | 7,800 | — | — |
| 1997-05-06 | $6.33 | $6.41 | 17,400 | — | — |
| 1997-05-05 | $6.40 | $6.47 | 12,000 | — | — |
| 1997-05-02 | $6.29 | $6.36 | 18,000 | — | — |
| 1997-05-01 | $5.88 | $5.94 | 22,800 | — | — |
| 1997-04-30 | $5.63 | $5.69 | 13,200 | — | — |
| 1997-04-29 | $5.63 | $5.69 | 1,200 | — | — |
| 1997-04-28 | $5.58 | $5.65 | 24,600 | — | — |
| 1997-04-25 | $5.67 | $5.73 | 12,000 | — | — |
| 1997-04-24 | $5.81 | $5.88 | 4,800 | — | — |
| 1997-04-23 | $5.79 | $5.86 | 12,600 | — | — |
| 1997-04-22 | $5.69 | $5.75 | 16,200 | — | — |
| 1997-04-21 | $5.71 | $5.77 | 23,400 | — | — |
| 1997-04-18 | $5.79 | $5.86 | 56,400 | — | — |
| 1997-04-17 | $5.60 | $5.67 | 39,000 | — | — |
| 1997-04-16 | $5.25 | $5.31 | 13,200 | — | — |
| 1997-04-15 | $5.33 | $5.40 | 33,600 | — | — |
| 1997-04-14 | $5.42 | $5.48 | 31,800 | — | — |
| 1997-04-11 | $5.63 | $5.69 | 29,400 | — | — |
| 1997-04-10 | $6.00 | $6.07 | 10,200 | — | — |
| 1997-04-09 | $6.10 | $6.18 | 3,000 | — | — |
| 1997-04-08 | $6.15 | $6.22 | 0 | — | — |
| 1997-04-07 | $6.15 | $6.22 | 3,600 | — | — |
| 1997-04-04 | $6.15 | $6.22 | 7,800 | — | — |
| 1997-04-03 | $6.17 | $6.24 | 13,200 | — | — |
| 1997-04-02 | $6.31 | $6.39 | 24,600 | — | — |
| 1997-04-01 | $6.33 | $6.41 | 4,200 | — | — |
| 1997-03-31 | $6.44 | $6.51 | 16,200 | — | — |
| 1997-03-27 | $6.63 | $6.70 | 7,800 | — | — |
| 1997-03-26 | $6.71 | $6.79 | 3,600 | — | — |
| 1997-03-25 | $6.73 | $6.79 | 24,600 | — | — |
| 1997-03-24 | $6.58 | $6.64 | 0 | — | — |
| 1997-03-21 | $6.58 | $6.64 | 36,000 | — | — |
| 1997-03-20 | $6.54 | $6.60 | 9,000 | — | — |
| 1997-03-19 | $6.71 | $6.77 | 3,600 | — | — |
| 1997-03-18 | $6.81 | $6.87 | 1,800 | — | — |
| 1997-03-17 | $6.73 | $6.79 | 49,800 | — | — |
| 1997-03-14 | $6.75 | $6.81 | 30,000 | — | — |
| 1997-03-13 | $6.83 | $6.89 | 14,400 | — | — |
| 1997-03-12 | $6.73 | $6.79 | 8,400 | — | — |
| 1997-03-11 | $6.88 | $6.93 | 9,600 | — | — |
| 1997-03-10 | $6.81 | $6.87 | 70,200 | — | — |
| 1997-03-07 | $6.69 | $6.74 | 29,400 | — | — |
| 1997-03-06 | $6.60 | $6.66 | 14,400 | — | — |
| 1997-03-05 | $6.48 | $6.53 | 16,800 | — | — |
| 1997-03-04 | $6.33 | $6.39 | 10,800 | — | — |
| 1997-03-03 | $6.21 | $6.26 | 1,200 | — | — |
| 1997-02-28 | $6.19 | $6.24 | 9,600 | — | — |
| 1997-02-27 | $6.21 | $6.26 | 600 | — | — |
| 1997-02-26 | $6.17 | $6.22 | 10,200 | — | — |
| 1997-02-25 | $6.27 | $6.32 | 1,800 | — | — |
| 1997-02-24 | $6.25 | $6.30 | 33,600 | — | — |
| 1997-02-21 | $6.21 | $6.26 | 5,400 | — | — |
| 1997-02-20 | $6.33 | $6.39 | 3,600 | — | — |
| 1997-02-19 | $6.38 | $6.43 | 13,200 | — | — |
| 1997-02-18 | $6.40 | $6.45 | 5,400 | — | — |
| 1997-02-14 | $6.42 | $6.47 | 600 | — | — |
| 1997-02-13 | $6.46 | $6.51 | 1,200 | — | — |
| 1997-02-12 | $6.44 | $6.49 | 16,800 | — | — |
| 1997-02-11 | $6.42 | $6.47 | 4,200 | — | — |
| 1997-02-10 | $6.42 | $6.47 | 13,200 | — | — |
| 1997-02-07 | $6.50 | $6.56 | 38,400 | — | — |
| 1997-02-06 | $6.54 | $6.60 | 10,200 | — | — |
| 1997-02-05 | $6.58 | $6.64 | 13,200 | — | — |
| 1997-02-04 | $6.75 | $6.81 | 1,200 | — | — |
| 1997-02-03 | $6.79 | $6.85 | 600 | — | — |
| 1997-01-31 | $6.81 | $6.87 | 5,400 | — | — |
| 1997-01-30 | $6.90 | $6.95 | 2,400 | — | — |
| 1997-01-29 | $6.98 | $7.04 | 6,600 | — | — |
| 1997-01-28 | $7.08 | $7.14 | 19,800 | — | — |
| 1997-01-27 | $6.96 | $7.02 | 600 | — | — |
| 1997-01-24 | $6.98 | $7.04 | 4,200 | — | — |
| 1997-01-23 | $7.04 | $7.10 | 18,000 | — | — |
| 1997-01-22 | $7.29 | $7.35 | 7,200 | — | — |
| 1997-01-21 | $7.33 | $7.40 | 20,400 | — | — |
| 1997-01-20 | $7.38 | $7.44 | 1,200 | — | — |
| 1997-01-17 | $7.33 | $7.40 | 3,600 | — | — |
| 1997-01-16 | $7.42 | $7.48 | 4,200 | — | — |
| 1997-01-15 | $7.38 | $7.44 | 19,200 | — | — |
| 1997-01-14 | $7.23 | $7.29 | 14,400 | — | — |
| 1997-01-13 | $7.04 | $7.10 | 21,600 | — | — |
| 1997-01-10 | $6.98 | $7.04 | 4,800 | — | — |
| 1997-01-09 | $6.92 | $6.98 | 7,200 | — | — |
| 1997-01-08 | $6.96 | $7.02 | 6,000 | — | — |
| 1997-01-07 | $6.79 | $6.85 | 12,600 | — | — |
| 1997-01-06 | $6.71 | $6.77 | 13,200 | — | — |
| 1997-01-03 | $6.58 | $6.64 | 9,000 | — | — |
| 1997-01-02 | $6.54 | $6.60 | 13,800 | — | — |