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
- 1996-06-28 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 | $6.79 | $6.79 | 2,263,200 | — | — |
| 1997-12-30 | $6.79 | $6.79 | 4,385,400 | — | — |
| 1997-12-29 | $6.08 | $6.08 | 3,432,600 | — | — |
| 1997-12-26 | $5.94 | $5.94 | 516,000 | — | — |
| 1997-12-24 | $5.83 | $5.83 | 573,600 | — | — |
| 1997-12-23 | $5.88 | $5.88 | 2,194,800 | — | — |
| 1997-12-22 | $6.06 | $6.06 | 3,220,200 | — | — |
| 1997-12-19 | $6.23 | $6.23 | 4,974,000 | — | — |
| 1997-12-18 | $6.46 | $6.46 | 2,901,000 | — | — |
| 1997-12-17 | $6.52 | $6.52 | 1,809,600 | — | — |
| 1997-12-16 | $6.67 | $6.67 | 3,378,600 | — | — |
| 1997-12-15 | $6.50 | $6.50 | 7,171,200 | — | — |
| 1997-12-12 | $6.27 | $6.27 | 2,793,000 | — | — |
| 1997-12-11 | $6.54 | $6.54 | 9,752,400 | — | — |
| 1997-12-10 | $7.13 | $7.13 | 4,945,200 | — | — |
| 1997-12-09 | $7.46 | $7.46 | 2,490,000 | — | — |
| 1997-12-08 | $7.84 | $7.84 | 1,281,000 | — | — |
| 1997-12-05 | $7.63 | $7.63 | 1,393,200 | — | — |
| 1997-12-04 | $7.94 | $7.94 | 1,156,800 | — | — |
| 1997-12-03 | $7.83 | $7.83 | 2,179,800 | — | — |
| 1997-12-02 | $8.00 | $8.00 | 2,475,600 | — | — |
| 1997-12-01 | $7.83 | $7.83 | 1,365,600 | — | — |
| 1997-11-28 | $7.52 | $7.52 | 435,600 | — | — |
| 1997-11-26 | $7.71 | $7.71 | 787,800 | — | — |
| 1997-11-25 | $7.63 | $7.63 | 2,612,400 | — | — |
| 1997-11-24 | $7.83 | $7.83 | 1,386,000 | — | — |
| 1997-11-21 | $8.10 | $8.10 | 1,957,800 | — | — |
| 1997-11-20 | $8.24 | $8.24 | 4,554,600 | — | — |
| 1997-11-19 | $8.27 | $8.27 | 3,521,400 | — | — |
| 1997-11-18 | $8.02 | $8.02 | 2,164,800 | — | — |
| 1997-11-17 | $7.90 | $7.90 | 4,875,000 | — | — |
| 1997-11-14 | $7.60 | $7.60 | 2,883,000 | — | — |
| 1997-11-13 | $7.35 | $7.35 | 2,448,000 | — | — |
| 1997-11-12 | $6.83 | $6.83 | 3,764,400 | — | — |
| 1997-11-11 | $7.08 | $7.08 | 3,766,200 | — | — |
| 1997-11-10 | $7.29 | $7.29 | 3,003,000 | — | — |
| 1997-11-07 | $7.50 | $7.50 | 2,988,000 | — | — |
| 1997-11-06 | $7.85 | $7.85 | 5,903,400 | — | — |
| 1997-11-05 | $8.36 | $8.36 | 9,150,600 | — | — |
| 1997-11-04 | $7.85 | $7.85 | 5,886,600 | — | — |
| 1997-11-03 | $7.63 | $7.63 | 10,249,800 | — | — |
| 1997-10-31 | $7.10 | $7.10 | 4,612,200 | — | — |
| 1997-10-30 | $6.77 | $6.77 | 3,452,400 | — | — |
| 1997-10-29 | $6.77 | $6.77 | 5,002,200 | — | — |
| 1997-10-28 | $6.69 | $6.69 | 5,468,400 | — | — |
| 1997-10-27 | $6.46 | $6.46 | 2,939,400 | — | — |
| 1997-10-24 | $6.71 | $6.71 | 4,642,200 | — | — |
| 1997-10-23 | $6.75 | $6.75 | 2,002,200 | — | — |
| 1997-10-22 | $6.81 | $6.81 | 5,445,000 | — | — |
| 1997-10-21 | $6.80 | $6.80 | 5,571,000 | — | — |
| 1997-10-20 | $6.75 | $6.75 | 8,448,000 | — | — |
| 1997-10-17 | $7.06 | $7.06 | 14,688,000 | — | — |
| 1997-10-16 | $7.27 | $7.27 | 26,997,000 | — | — |
| 1997-10-15 | $5.58 | $5.58 | 1,578,000 | — | — |
| 1997-10-14 | $5.60 | $5.60 | 2,730,600 | — | — |
| 1997-10-13 | $5.69 | $5.69 | 1,914,000 | — | — |
| 1997-10-10 | $5.75 | $5.75 | 2,863,200 | — | — |
| 1997-10-09 | $5.69 | $5.69 | 3,014,400 | — | — |
| 1997-10-08 | $5.46 | $5.46 | 2,972,400 | — | — |
| 1997-10-07 | $5.46 | $5.46 | 4,507,200 | — | — |
| 1997-10-06 | $5.35 | $5.35 | 2,782,800 | — | — |
| 1997-10-03 | $5.06 | $5.06 | 1,948,800 | — | — |
| 1997-10-02 | $5.17 | $5.17 | 3,282,600 | — | — |
| 1997-10-01 | $5.46 | $5.46 | 5,026,200 | — | — |
| 1997-09-30 | $5.17 | $5.17 | 3,714,600 | — | — |
| 1997-09-29 | $5.00 | $5.00 | 1,017,000 | — | — |
| 1997-09-26 | $4.88 | $4.88 | 1,771,800 | — | — |
| 1997-09-25 | $4.77 | $4.77 | 2,428,800 | — | — |
| 1997-09-24 | $4.83 | $4.83 | 1,288,200 | — | — |
| 1997-09-23 | $4.75 | $4.75 | 2,571,600 | — | — |
| 1997-09-22 | $4.66 | $4.66 | 2,232,600 | — | — |
| 1997-09-19 | $4.88 | $4.88 | 3,826,200 | — | — |
| 1997-09-18 | $4.56 | $4.56 | 1,216,800 | — | — |
| 1997-09-17 | $4.33 | $4.33 | 1,153,800 | — | — |
| 1997-09-16 | $4.34 | $4.34 | 642,600 | — | — |
| 1997-09-15 | $4.35 | $4.35 | 353,400 | — | — |
| 1997-09-12 | $4.44 | $4.44 | 1,035,000 | — | — |
| 1997-09-11 | $4.52 | $4.52 | 1,687,200 | — | — |
| 1997-09-10 | $4.40 | $4.40 | 1,041,600 | — | — |
| 1997-09-09 | $4.50 | $4.50 | 969,600 | — | — |
| 1997-09-08 | $4.65 | $4.65 | 1,295,400 | — | — |
| 1997-09-05 | $4.71 | $4.71 | 2,072,400 | — | — |
| 1997-09-04 | $4.56 | $4.56 | 1,814,400 | — | — |
| 1997-09-03 | $4.52 | $4.52 | 2,703,000 | — | — |
| 1997-09-02 | $4.63 | $4.63 | 5,022,600 | — | — |
| 1997-08-29 | $4.29 | $4.29 | 3,078,600 | — | — |
| 1997-08-28 | $4.15 | $4.15 | 1,777,800 | — | — |
| 1997-08-27 | $4.15 | $4.15 | 1,260,000 | — | — |
| 1997-08-26 | $4.17 | $4.17 | 1,960,200 | — | — |
| 1997-08-25 | $4.21 | $4.21 | 1,741,800 | — | — |
| 1997-08-22 | $4.23 | $4.23 | 2,862,000 | — | — |
| 1997-08-21 | $4.27 | $4.27 | 9,455,400 | — | — |
| 1997-08-20 | $4.19 | $4.19 | 15,049,800 | — | — |
| 1997-08-19 | $3.94 | $3.94 | 12,443,400 | — | — |
| 1997-08-18 | $3.83 | $3.83 | 1,092,000 | — | — |
| 1997-08-15 | $3.85 | $3.85 | 727,800 | — | — |
| 1997-08-14 | $3.88 | $3.88 | 7,881,000 | — | — |
| 1997-08-13 | $3.77 | $3.77 | 2,820,600 | — | — |
| 1997-08-12 | $3.94 | $3.94 | 1,520,400 | — | — |
| 1997-08-11 | $4.06 | $4.06 | 2,402,400 | — | — |
| 1997-08-08 | $4.13 | $4.13 | 4,525,800 | — | — |
| 1997-08-07 | $4.33 | $4.33 | 1,392,000 | — | — |
| 1997-08-06 | $4.40 | $4.40 | 1,329,600 | — | — |
| 1997-08-05 | $4.40 | $4.40 | 11,616,600 | — | — |
| 1997-08-04 | $4.04 | $4.04 | 1,846,200 | — | — |
| 1997-08-01 | $4.42 | $4.42 | 2,012,400 | — | — |
| 1997-07-31 | $4.50 | $4.50 | 4,437,600 | — | — |
| 1997-07-30 | $4.92 | $4.92 | 6,108,000 | — | — |
| 1997-07-29 | $4.90 | $4.90 | 2,492,400 | — | — |
| 1997-07-28 | $4.83 | $4.83 | 1,621,800 | — | — |
| 1997-07-25 | $4.66 | $4.66 | 2,959,800 | — | — |
| 1997-07-24 | $4.56 | $4.56 | 1,186,800 | — | — |
| 1997-07-23 | $4.56 | $4.56 | 3,313,800 | — | — |
| 1997-07-22 | $4.69 | $4.69 | 583,800 | — | — |
| 1997-07-21 | $4.63 | $4.63 | 1,365,600 | — | — |
| 1997-07-18 | $4.60 | $4.60 | 1,010,400 | — | — |
| 1997-07-17 | $4.65 | $4.65 | 1,283,400 | — | — |
| 1997-07-16 | $4.96 | $4.96 | 1,372,200 | — | — |
| 1997-07-15 | $4.69 | $4.69 | 254,400 | — | — |
| 1997-07-14 | $4.67 | $4.67 | 616,800 | — | — |
| 1997-07-11 | $4.69 | $4.69 | 1,523,400 | — | — |
| 1997-07-10 | $4.77 | $4.77 | 1,695,000 | — | — |
| 1997-07-09 | $4.83 | $4.83 | 1,379,400 | — | — |
| 1997-07-08 | $4.73 | $4.73 | 2,236,800 | — | — |
| 1997-07-07 | $4.48 | $4.48 | 2,171,400 | — | — |
| 1997-07-03 | $4.23 | $4.23 | 1,691,400 | — | — |
| 1997-07-02 | $4.14 | $4.14 | 2,517,000 | — | — |
| 1997-07-01 | $3.83 | $3.83 | 1,803,600 | — | — |
| 1997-06-30 | $3.90 | $3.90 | 2,791,200 | — | — |
| 1997-06-27 | $4.00 | $4.00 | 6,675,000 | — | — |
| 1997-06-26 | $4.17 | $4.17 | 1,510,200 | — | — |
| 1997-06-25 | $4.27 | $4.27 | 652,200 | — | — |
| 1997-06-24 | $4.33 | $4.33 | 1,320,600 | — | — |
| 1997-06-23 | $4.29 | $4.29 | 593,400 | — | — |
| 1997-06-20 | $4.43 | $4.43 | 372,600 | — | — |
| 1997-06-19 | $4.42 | $4.42 | 1,093,800 | — | — |
| 1997-06-18 | $4.60 | $4.60 | 1,357,200 | — | — |
| 1997-06-17 | $4.51 | $4.51 | 1,120,200 | — | — |
| 1997-06-16 | $4.42 | $4.42 | 1,005,000 | — | — |
| 1997-06-13 | $4.33 | $4.33 | 322,200 | — | — |
| 1997-06-12 | $4.60 | $4.60 | 996,600 | — | — |
| 1997-06-11 | $4.23 | $4.23 | 589,800 | — | — |
| 1997-06-10 | $4.33 | $4.33 | 1,214,400 | — | — |
| 1997-06-09 | $4.67 | $4.67 | 226,200 | — | — |
| 1997-06-06 | $4.67 | $4.67 | 186,000 | — | — |
| 1997-06-05 | $4.69 | $4.69 | 1,030,200 | — | — |
| 1997-06-04 | $4.54 | $4.54 | 855,600 | — | — |
| 1997-06-03 | $4.44 | $4.44 | 762,000 | — | — |
| 1997-06-02 | $4.75 | $4.75 | 466,800 | — | — |
| 1997-05-30 | $4.67 | $4.67 | 2,606,400 | — | — |
| 1997-05-29 | $4.73 | $4.73 | 2,239,800 | — | — |
| 1997-05-28 | $5.23 | $5.23 | 949,200 | — | — |
| 1997-05-27 | $5.31 | $5.31 | 2,107,200 | — | — |
| 1997-05-23 | $4.92 | $4.92 | 835,800 | — | — |
| 1997-05-22 | $4.92 | $4.92 | 1,881,000 | — | — |
| 1997-05-21 | $4.94 | $4.94 | 1,133,400 | — | — |
| 1997-05-20 | $4.85 | $4.85 | 2,071,800 | — | — |
| 1997-05-19 | $4.95 | $4.95 | 475,800 | — | — |
| 1997-05-16 | $5.00 | $5.00 | 3,711,000 | — | — |
| 1997-05-15 | $5.31 | $5.31 | 1,935,000 | — | — |
| 1997-05-14 | $4.98 | $4.98 | 1,668,000 | — | — |
| 1997-05-13 | $4.81 | $4.81 | 1,827,600 | — | — |
| 1997-05-12 | $4.75 | $4.75 | 1,954,800 | — | — |
| 1997-05-09 | $4.65 | $4.65 | 3,100,200 | — | — |
| 1997-05-08 | $4.50 | $4.50 | 3,196,800 | — | — |
| 1997-05-07 | $4.40 | $4.40 | 3,494,400 | — | — |
| 1997-05-06 | $4.42 | $4.42 | 13,113,600 | — | — |
| 1997-05-05 | $4.18 | $4.18 | 4,545,000 | — | — |
| 1997-05-02 | $4.00 | $4.00 | 1,680,000 | — | — |
| 1997-05-01 | $4.08 | $4.08 | 6,997,800 | — | — |
| 1997-04-30 | $3.94 | $3.94 | 2,499,600 | — | — |
| 1997-04-29 | $3.60 | $3.60 | 783,000 | — | — |
| 1997-04-28 | $3.52 | $3.52 | 1,438,800 | — | — |
| 1997-04-25 | $3.50 | $3.50 | 991,200 | — | — |
| 1997-04-24 | $3.19 | $3.19 | 376,800 | — | — |
| 1997-04-23 | $3.19 | $3.19 | 1,111,200 | — | — |
| 1997-04-22 | $3.15 | $3.15 | 1,192,800 | — | — |
| 1997-04-21 | $3.40 | $3.40 | 1,093,200 | — | — |
| 1997-04-18 | $3.24 | $3.24 | 834,000 | — | — |
| 1997-04-17 | $3.25 | $3.25 | 85,200 | — | — |
| 1997-04-16 | $3.27 | $3.27 | 167,400 | — | — |
| 1997-04-15 | $3.35 | $3.35 | 756,000 | — | — |
| 1997-04-14 | $3.25 | $3.25 | 381,600 | — | — |
| 1997-04-11 | $3.27 | $3.27 | 772,200 | — | — |
| 1997-04-10 | $3.38 | $3.38 | 954,600 | — | — |
| 1997-04-09 | $3.56 | $3.56 | 507,000 | — | — |
| 1997-04-08 | $3.58 | $3.58 | 465,000 | — | — |
| 1997-04-07 | $3.48 | $3.48 | 1,033,200 | — | — |
| 1997-04-04 | $3.65 | $3.65 | 990,600 | — | — |
| 1997-04-03 | $3.44 | $3.44 | 1,092,000 | — | — |
| 1997-04-02 | $3.08 | $3.08 | 957,000 | — | — |
| 1997-04-01 | $3.24 | $3.24 | 696,000 | — | — |
| 1997-03-31 | $3.42 | $3.42 | 225,600 | — | — |
| 1997-03-27 | $3.48 | $3.48 | 914,400 | — | — |
| 1997-03-26 | $3.50 | $3.50 | 363,000 | — | — |
| 1997-03-25 | $3.46 | $3.46 | 667,200 | — | — |
| 1997-03-24 | $3.54 | $3.54 | 1,657,800 | — | — |
| 1997-03-21 | $3.48 | $3.48 | 1,612,200 | — | — |
| 1997-03-20 | $3.19 | $3.19 | 1,738,800 | — | — |
| 1997-03-19 | $2.71 | $2.71 | 712,800 | — | — |
| 1997-03-18 | $3.06 | $3.06 | 303,600 | — | — |
| 1997-03-17 | $3.08 | $3.08 | 728,400 | — | — |
| 1997-03-14 | $3.31 | $3.31 | 135,600 | — | — |
| 1997-03-13 | $3.30 | $3.30 | 411,600 | — | — |
| 1997-03-12 | $3.35 | $3.35 | 708,000 | — | — |
| 1997-03-11 | $3.38 | $3.38 | 831,600 | — | — |
| 1997-03-10 | $3.27 | $3.27 | 834,000 | — | — |
| 1997-03-07 | $3.15 | $3.15 | 758,400 | — | — |
| 1997-03-06 | $3.25 | $3.25 | 573,600 | — | — |
| 1997-03-05 | $3.15 | $3.15 | 2,929,200 | — | — |
| 1997-03-04 | $2.96 | $2.96 | 1,337,400 | — | — |
| 1997-03-03 | $2.98 | $2.98 | 1,242,600 | — | — |
| 1997-02-28 | $2.98 | $2.98 | 2,269,800 | — | — |
| 1997-02-27 | $3.17 | $3.17 | 1,742,400 | — | — |
| 1997-02-26 | $3.27 | $3.27 | 1,285,200 | — | — |
| 1997-02-25 | $3.38 | $3.38 | 976,800 | — | — |
| 1997-02-24 | $3.67 | $3.67 | 1,207,200 | — | — |
| 1997-02-21 | $3.93 | $3.93 | 1,227,600 | — | — |
| 1997-02-20 | $4.10 | $4.10 | 453,600 | — | — |
| 1997-02-19 | $4.25 | $4.25 | 578,400 | — | — |
| 1997-02-18 | $4.46 | $4.46 | 1,285,800 | — | — |
| 1997-02-14 | $4.13 | $4.13 | 466,800 | — | — |
| 1997-02-13 | $3.85 | $3.85 | 549,600 | — | — |
| 1997-02-12 | $3.79 | $3.79 | 336,000 | — | — |
| 1997-02-11 | $3.88 | $3.88 | 343,800 | — | — |
| 1997-02-10 | $3.90 | $3.90 | 1,157,400 | — | — |
| 1997-02-07 | $4.40 | $4.40 | 367,200 | — | — |
| 1997-02-06 | $4.40 | $4.40 | 529,200 | — | — |
| 1997-02-05 | $4.46 | $4.46 | 2,240,400 | — | — |
| 1997-02-04 | $4.48 | $4.48 | 1,659,600 | — | — |
| 1997-02-03 | $4.23 | $4.23 | 1,101,600 | — | — |
| 1997-01-31 | $4.46 | $4.46 | 2,390,400 | — | — |
| 1997-01-30 | $4.60 | $4.60 | 9,717,600 | — | — |
| 1997-01-29 | $3.48 | $3.48 | 1,233,600 | — | — |
| 1997-01-28 | $3.29 | $3.29 | 860,400 | — | — |
| 1997-01-27 | $3.15 | $3.15 | 414,600 | — | — |
| 1997-01-24 | $3.17 | $3.17 | 425,400 | — | — |
| 1997-01-23 | $3.31 | $3.31 | 1,638,600 | — | — |
| 1997-01-22 | $3.19 | $3.19 | 255,600 | — | — |
| 1997-01-21 | $3.15 | $3.15 | 476,400 | — | — |
| 1997-01-20 | $3.15 | $3.15 | 358,200 | — | — |
| 1997-01-17 | $3.27 | $3.27 | 2,403,000 | — | — |
| 1997-01-16 | $3.29 | $3.29 | 1,391,400 | — | — |
| 1997-01-15 | $3.42 | $3.42 | 605,400 | — | — |
| 1997-01-14 | $3.54 | $3.54 | 1,486,800 | — | — |
| 1997-01-13 | $3.46 | $3.46 | 897,000 | — | — |
| 1997-01-10 | $3.52 | $3.52 | 1,216,200 | — | — |
| 1997-01-09 | $3.52 | $3.52 | 400,200 | — | — |
| 1997-01-08 | $3.64 | $3.64 | 1,206,600 | — | — |
| 1997-01-07 | $3.50 | $3.50 | 646,800 | — | — |
| 1997-01-06 | $3.44 | $3.44 | 572,400 | — | — |
| 1997-01-03 | $3.56 | $3.56 | 1,443,000 | — | — |
| 1997-01-02 | $3.44 | $3.44 | 321,000 | — | — |