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
- 1973-02-21 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 | $5.73 | $9.38 | 155,200 | — | — |
| 1997-12-30 | $5.73 | $9.38 | 116,000 | — | — |
| 1997-12-29 | $5.64 | $9.24 | 100,000 | — | — |
| 1997-12-26 | $5.61 | $9.19 | 17,600 | — | — |
| 1997-12-24 | $5.60 | $9.18 | 59,200 | — | — |
| 1997-12-23 | $5.59 | $9.16 | 276,800 | — | — |
| 1997-12-22 | $5.63 | $9.21 | 323,200 | — | — |
| 1997-12-19 | $5.48 | $8.97 | 768,000 | — | — |
| 1997-12-18 | $5.47 | $8.96 | 891,200 | — | — |
| 1997-12-17 | $5.55 | $9.09 | 1,022,400 | — | — |
| 1997-12-16 | $5.52 | $9.03 | 280,000 | — | — |
| 1997-12-15 | $5.48 | $8.97 | 195,200 | — | — |
| 1997-12-12 | $5.45 | $8.92 | 632,800 | — | — |
| 1997-12-11 | $5.34 | $8.75 | 368,000 | — | — |
| 1997-12-10 | $5.36 | $8.78 | 215,200 | — | — |
| 1997-12-09 | $5.38 | $8.80 | 169,600 | — | — |
| 1997-12-08 | $5.34 | $8.75 | 164,000 | — | — |
| 1997-12-05 | $5.32 | $8.71 | 393,600 | — | — |
| 1997-12-04 | $5.27 | $8.64 | 448,000 | — | — |
| 1997-12-03 | $5.36 | $8.78 | 307,200 | — | — |
| 1997-12-02 | $5.36 | $8.78 | 335,200 | — | — |
| 1997-12-01 | $5.34 | $8.75 | 628,000 | — | — |
| 1997-11-28 | $5.39 | $8.83 | 148,800 | — | — |
| 1997-11-26 | $5.38 | $8.80 | 494,400 | — | — |
| 1997-11-25 | $5.22 | $8.55 | 130,400 | — | — |
| 1997-11-24 | $5.16 | $8.46 | 844,000 | — | — |
| 1997-11-21 | $5.31 | $8.70 | 148,800 | — | — |
| 1997-11-20 | $5.35 | $8.77 | 241,600 | — | — |
| 1997-11-19 | $5.29 | $8.66 | 430,400 | — | — |
| 1997-11-18 | $5.46 | $8.88 | 457,600 | — | — |
| 1997-11-17 | $5.47 | $8.89 | 373,600 | — | — |
| 1997-11-14 | $5.27 | $8.57 | 687,200 | — | — |
| 1997-11-13 | $5.28 | $8.59 | 330,400 | — | — |
| 1997-11-12 | $5.30 | $8.61 | 296,000 | — | — |
| 1997-11-11 | $5.35 | $8.70 | 332,000 | — | — |
| 1997-11-10 | $5.37 | $8.73 | 392,000 | — | — |
| 1997-11-07 | $5.38 | $8.74 | 520,000 | — | — |
| 1997-11-06 | $5.54 | $9.01 | 111,200 | — | — |
| 1997-11-05 | $5.64 | $9.17 | 204,000 | — | — |
| 1997-11-04 | $5.54 | $9.01 | 341,600 | — | — |
| 1997-11-03 | $5.45 | $8.85 | 596,000 | — | — |
| 1997-10-31 | $5.43 | $8.83 | 445,600 | — | — |
| 1997-10-30 | $5.38 | $8.75 | 310,400 | — | — |
| 1997-10-29 | $5.55 | $9.03 | 352,800 | — | — |
| 1997-10-28 | $5.50 | $8.94 | 356,000 | — | — |
| 1997-10-27 | $5.37 | $8.73 | 362,400 | — | — |
| 1997-10-24 | $5.68 | $9.23 | 292,800 | — | — |
| 1997-10-23 | $5.68 | $9.23 | 656,800 | — | — |
| 1997-10-22 | $5.80 | $9.42 | 379,200 | — | — |
| 1997-10-21 | $5.78 | $9.40 | 219,200 | — | — |
| 1997-10-20 | $5.77 | $9.37 | 133,600 | — | — |
| 1997-10-17 | $5.58 | $9.07 | 544,800 | — | — |
| 1997-10-16 | $5.80 | $9.42 | 782,400 | — | — |
| 1997-10-15 | $5.70 | $9.27 | 493,600 | — | — |
| 1997-10-14 | $5.69 | $9.25 | 278,400 | — | — |
| 1997-10-13 | $5.61 | $9.12 | 93,600 | — | — |
| 1997-10-10 | $5.57 | $9.06 | 255,200 | — | — |
| 1997-10-09 | $5.54 | $9.01 | 149,600 | — | — |
| 1997-10-08 | $5.54 | $9.01 | 435,200 | — | — |
| 1997-10-07 | $5.59 | $9.09 | 297,600 | — | — |
| 1997-10-06 | $5.56 | $9.04 | 324,800 | — | — |
| 1997-10-03 | $5.48 | $8.92 | 332,000 | — | — |
| 1997-10-02 | $5.59 | $9.08 | 576,000 | — | — |
| 1997-10-01 | $5.51 | $8.95 | 179,200 | — | — |
| 1997-09-30 | $5.45 | $8.87 | 376,800 | — | — |
| 1997-09-29 | $5.42 | $8.81 | 346,400 | — | — |
| 1997-09-26 | $5.45 | $8.85 | 423,200 | — | — |
| 1997-09-25 | $5.35 | $8.70 | 332,000 | — | — |
| 1997-09-24 | $5.36 | $8.71 | 208,000 | — | — |
| 1997-09-23 | $5.34 | $8.67 | 661,600 | — | — |
| 1997-09-22 | $5.41 | $8.80 | 560,800 | — | — |
| 1997-09-19 | $5.50 | $8.94 | 355,200 | — | — |
| 1997-09-18 | $5.55 | $9.02 | 325,600 | — | — |
| 1997-09-17 | $5.52 | $8.98 | 123,200 | — | — |
| 1997-09-16 | $5.60 | $9.11 | 273,600 | — | — |
| 1997-09-15 | $5.48 | $8.92 | 820,800 | — | — |
| 1997-09-12 | $5.52 | $8.98 | 840,000 | — | — |
| 1997-09-11 | $5.43 | $8.83 | 272,800 | — | — |
| 1997-09-10 | $5.38 | $8.74 | 658,400 | — | — |
| 1997-09-09 | $5.41 | $8.79 | 292,800 | — | — |
| 1997-09-08 | $5.34 | $8.67 | 363,200 | — | — |
| 1997-09-05 | $5.26 | $8.55 | 491,200 | — | — |
| 1997-09-04 | $5.25 | $8.54 | 697,600 | — | — |
| 1997-09-03 | $5.20 | $8.45 | 664,800 | — | — |
| 1997-09-02 | $5.20 | $8.46 | 277,600 | — | — |
| 1997-08-29 | $5.21 | $8.47 | 172,000 | — | — |
| 1997-08-28 | $5.16 | $8.38 | 392,800 | — | — |
| 1997-08-27 | $5.27 | $8.57 | 1,201,600 | — | — |
| 1997-08-26 | $5.20 | $8.46 | 373,600 | — | — |
| 1997-08-25 | $5.14 | $8.36 | 764,800 | — | — |
| 1997-08-22 | $5.22 | $8.48 | 373,600 | — | — |
| 1997-08-21 | $5.21 | $8.47 | 368,800 | — | — |
| 1997-08-20 | $5.33 | $8.66 | 681,600 | — | — |
| 1997-08-19 | $5.26 | $8.55 | 724,800 | — | — |
| 1997-08-18 | $5.27 | $8.56 | 500,800 | — | — |
| 1997-08-15 | $5.24 | $8.52 | 652,000 | — | — |
| 1997-08-14 | $5.30 | $8.61 | 716,800 | — | — |
| 1997-08-13 | $5.27 | $8.57 | 176,000 | — | — |
| 1997-08-12 | $5.31 | $8.64 | 796,000 | — | — |
| 1997-08-11 | $5.36 | $8.71 | 496,000 | — | — |
| 1997-08-08 | $5.35 | $8.70 | 1,046,400 | — | — |
| 1997-08-07 | $5.50 | $8.88 | 743,200 | — | — |
| 1997-08-06 | $5.50 | $8.88 | 687,200 | — | — |
| 1997-08-05 | $5.43 | $8.76 | 396,000 | — | — |
| 1997-08-04 | $5.48 | $8.84 | 241,600 | — | — |
| 1997-08-01 | $5.36 | $8.65 | 1,735,200 | — | — |
| 1997-07-31 | $5.44 | $8.77 | 1,955,200 | — | — |
| 1997-07-30 | $5.40 | $8.71 | 367,200 | — | — |
| 1997-07-29 | $5.39 | $8.70 | 1,166,400 | — | — |
| 1997-07-28 | $5.39 | $8.70 | 653,600 | — | — |
| 1997-07-25 | $5.38 | $8.67 | 361,600 | — | — |
| 1997-07-24 | $5.32 | $8.59 | 1,213,600 | — | — |
| 1997-07-23 | $5.26 | $8.48 | 696,000 | — | — |
| 1997-07-22 | $5.30 | $8.55 | 270,400 | — | — |
| 1997-07-21 | $5.27 | $8.50 | 656,800 | — | — |
| 1997-07-18 | $5.29 | $8.54 | 192,000 | — | — |
| 1997-07-17 | $5.31 | $8.57 | 200,000 | — | — |
| 1997-07-16 | $5.37 | $8.66 | 411,200 | — | — |
| 1997-07-15 | $5.31 | $8.57 | 1,955,200 | — | — |
| 1997-07-14 | $5.27 | $8.50 | 341,600 | — | — |
| 1997-07-11 | $5.20 | $8.38 | 217,600 | — | — |
| 1997-07-10 | $5.19 | $8.37 | 957,600 | — | — |
| 1997-07-09 | $5.18 | $8.36 | 452,000 | — | — |
| 1997-07-08 | $5.34 | $8.62 | 582,400 | — | — |
| 1997-07-07 | $5.17 | $8.35 | 321,600 | — | — |
| 1997-07-03 | $5.15 | $8.31 | 84,000 | — | — |
| 1997-07-02 | $5.16 | $8.32 | 175,200 | — | — |
| 1997-07-01 | $5.12 | $8.26 | 138,400 | — | — |
| 1997-06-30 | $5.09 | $8.22 | 431,200 | — | — |
| 1997-06-27 | $5.13 | $8.27 | 408,000 | — | — |
| 1997-06-26 | $5.03 | $8.12 | 551,200 | — | — |
| 1997-06-25 | $5.05 | $8.14 | 1,144,000 | — | — |
| 1997-06-24 | $5.06 | $8.17 | 650,400 | — | — |
| 1997-06-23 | $5.05 | $8.14 | 382,400 | — | — |
| 1997-06-20 | $5.13 | $8.27 | 426,400 | — | — |
| 1997-06-19 | $5.19 | $8.37 | 479,200 | — | — |
| 1997-06-18 | $5.19 | $8.37 | 757,600 | — | — |
| 1997-06-17 | $5.22 | $8.42 | 174,400 | — | — |
| 1997-06-16 | $5.28 | $8.52 | 295,200 | — | — |
| 1997-06-13 | $5.33 | $8.60 | 451,200 | — | — |
| 1997-06-12 | $5.30 | $8.55 | 248,000 | — | — |
| 1997-06-11 | $5.31 | $8.57 | 142,400 | — | — |
| 1997-06-10 | $5.28 | $8.52 | 188,000 | — | — |
| 1997-06-09 | $5.28 | $8.52 | 285,600 | — | — |
| 1997-06-06 | $5.30 | $8.55 | 261,600 | — | — |
| 1997-06-05 | $5.31 | $8.57 | 87,200 | — | — |
| 1997-06-04 | $5.28 | $8.52 | 61,600 | — | — |
| 1997-06-03 | $5.31 | $8.57 | 113,600 | — | — |
| 1997-06-02 | $5.31 | $8.57 | 698,400 | — | — |
| 1997-05-30 | $5.28 | $8.52 | 88,800 | — | — |
| 1997-05-29 | $5.30 | $8.55 | 159,200 | — | — |
| 1997-05-28 | $5.38 | $8.67 | 343,200 | — | — |
| 1997-05-27 | $5.30 | $8.55 | 130,400 | — | — |
| 1997-05-23 | $5.28 | $8.52 | 132,800 | — | — |
| 1997-05-22 | $5.27 | $8.50 | 540,000 | — | — |
| 1997-05-21 | $5.27 | $8.50 | 605,600 | — | — |
| 1997-05-20 | $5.27 | $8.43 | 327,200 | — | — |
| 1997-05-19 | $5.27 | $8.43 | 685,600 | — | — |
| 1997-05-16 | $5.25 | $8.41 | 281,600 | — | — |
| 1997-05-15 | $5.23 | $8.38 | 443,200 | — | — |
| 1997-05-14 | $5.23 | $8.38 | 408,000 | — | — |
| 1997-05-13 | $5.38 | $8.61 | 1,007,200 | — | — |
| 1997-05-12 | $5.38 | $8.61 | 292,800 | — | — |
| 1997-05-09 | $5.34 | $8.56 | 213,600 | — | — |
| 1997-05-08 | $5.38 | $8.61 | 152,800 | — | — |
| 1997-05-07 | $5.36 | $8.58 | 124,800 | — | — |
| 1997-05-06 | $5.38 | $8.61 | 376,000 | — | — |
| 1997-05-05 | $5.31 | $8.51 | 497,600 | — | — |
| 1997-05-02 | $5.25 | $8.41 | 463,200 | — | — |
| 1997-05-01 | $5.23 | $8.38 | 394,400 | — | — |
| 1997-04-30 | $5.30 | $8.48 | 180,800 | — | — |
| 1997-04-29 | $5.25 | $8.41 | 279,200 | — | — |
| 1997-04-28 | $5.23 | $8.38 | 79,200 | — | — |
| 1997-04-25 | $5.23 | $8.38 | 152,800 | — | — |
| 1997-04-24 | $5.23 | $8.38 | 362,400 | — | — |
| 1997-04-23 | $5.25 | $8.41 | 68,000 | — | — |
| 1997-04-22 | $5.25 | $8.41 | 68,000 | — | — |
| 1997-04-21 | $5.23 | $8.38 | 157,600 | — | — |
| 1997-04-18 | $5.30 | $8.48 | 86,400 | — | — |
| 1997-04-17 | $5.34 | $8.56 | 274,400 | — | — |
| 1997-04-16 | $5.25 | $8.41 | 1,448,000 | — | — |
| 1997-04-15 | $5.25 | $8.41 | 505,600 | — | — |
| 1997-04-14 | $5.23 | $8.38 | 129,600 | — | — |
| 1997-04-11 | $5.22 | $8.36 | 148,000 | — | — |
| 1997-04-10 | $5.30 | $8.48 | 50,400 | — | — |
| 1997-04-09 | $5.28 | $8.46 | 94,400 | — | — |
| 1997-04-08 | $5.30 | $8.48 | 110,400 | — | — |
| 1997-04-07 | $5.28 | $8.46 | 159,200 | — | — |
| 1997-04-04 | $5.30 | $8.48 | 160,000 | — | — |
| 1997-04-03 | $5.23 | $8.38 | 193,600 | — | — |
| 1997-04-02 | $5.25 | $8.41 | 114,400 | — | — |
| 1997-04-01 | $5.27 | $8.43 | 91,200 | — | — |
| 1997-03-31 | $5.28 | $8.46 | 72,800 | — | — |
| 1997-03-27 | $5.30 | $8.48 | 147,200 | — | — |
| 1997-03-26 | $5.30 | $8.48 | 193,600 | — | — |
| 1997-03-25 | $5.22 | $8.36 | 236,000 | — | — |
| 1997-03-24 | $5.23 | $8.38 | 433,600 | — | — |
| 1997-03-21 | $5.19 | $8.31 | 487,200 | — | — |
| 1997-03-20 | $5.20 | $8.33 | 148,800 | — | — |
| 1997-03-19 | $5.23 | $8.38 | 405,600 | — | — |
| 1997-03-18 | $5.20 | $8.33 | 112,000 | — | — |
| 1997-03-17 | $5.22 | $8.36 | 240,800 | — | — |
| 1997-03-14 | $5.23 | $8.38 | 520,000 | — | — |
| 1997-03-13 | $5.28 | $8.46 | 264,000 | — | — |
| 1997-03-12 | $5.31 | $8.51 | 435,200 | — | — |
| 1997-03-11 | $5.33 | $8.53 | 338,400 | — | — |
| 1997-03-10 | $5.25 | $8.41 | 166,400 | — | — |
| 1997-03-07 | $5.23 | $8.38 | 210,400 | — | — |
| 1997-03-06 | $5.23 | $8.38 | 120,000 | — | — |
| 1997-03-05 | $5.25 | $8.41 | 1,088,800 | — | — |
| 1997-03-04 | $5.38 | $8.61 | 228,000 | — | — |
| 1997-03-03 | $5.41 | $8.66 | 396,000 | — | — |
| 1997-02-28 | $5.38 | $8.61 | 428,000 | — | — |
| 1997-02-27 | $5.41 | $8.66 | 340,000 | — | — |
| 1997-02-26 | $5.36 | $8.58 | 122,400 | — | — |
| 1997-02-25 | $5.39 | $8.63 | 140,000 | — | — |
| 1997-02-24 | $5.38 | $8.61 | 126,400 | — | — |
| 1997-02-21 | $5.48 | $8.78 | 140,800 | — | — |
| 1997-02-20 | $5.41 | $8.66 | 197,600 | — | — |
| 1997-02-19 | $5.45 | $8.73 | 96,800 | — | — |
| 1997-02-18 | $5.48 | $8.78 | 162,400 | — | — |
| 1997-02-14 | $5.50 | $8.74 | 520,800 | — | — |
| 1997-02-13 | $5.45 | $8.67 | 279,200 | — | — |
| 1997-02-12 | $5.47 | $8.69 | 609,600 | — | — |
| 1997-02-11 | $5.45 | $8.67 | 1,010,400 | — | — |
| 1997-02-10 | $5.48 | $8.72 | 88,800 | — | — |
| 1997-02-07 | $5.36 | $8.52 | 168,000 | — | — |
| 1997-02-06 | $5.42 | $8.62 | 143,200 | — | — |
| 1997-02-05 | $5.45 | $8.67 | 108,000 | — | — |
| 1997-02-04 | $5.42 | $8.62 | 72,800 | — | — |
| 1997-02-03 | $5.41 | $8.59 | 186,400 | — | — |
| 1997-01-31 | $5.44 | $8.64 | 265,600 | — | — |
| 1997-01-30 | $5.50 | $8.74 | 821,600 | — | — |
| 1997-01-29 | $5.50 | $8.74 | 242,400 | — | — |
| 1997-01-28 | $5.47 | $8.69 | 196,800 | — | — |
| 1997-01-27 | $5.45 | $8.67 | 147,200 | — | — |
| 1997-01-24 | $5.50 | $8.74 | 601,600 | — | — |
| 1997-01-23 | $5.44 | $8.64 | 540,000 | — | — |
| 1997-01-22 | $5.52 | $8.77 | 480,800 | — | — |
| 1997-01-21 | $5.48 | $8.72 | 341,600 | — | — |
| 1997-01-20 | $5.48 | $8.72 | 210,400 | — | — |
| 1997-01-17 | $5.50 | $8.74 | 487,200 | — | — |
| 1997-01-16 | $5.50 | $8.74 | 457,600 | — | — |
| 1997-01-15 | $5.50 | $8.74 | 344,000 | — | — |
| 1997-01-14 | $5.42 | $8.62 | 388,000 | — | — |
| 1997-01-13 | $5.34 | $8.49 | 439,200 | — | — |
| 1997-01-10 | $5.42 | $8.62 | 1,117,600 | — | — |
| 1997-01-09 | $5.48 | $8.72 | 82,400 | — | — |
| 1997-01-08 | $5.55 | $8.82 | 224,000 | — | — |
| 1997-01-07 | $5.50 | $8.74 | 265,600 | — | — |
| 1997-01-06 | $5.58 | $8.87 | 287,200 | — | — |
| 1997-01-03 | $5.63 | $8.94 | 596,000 | — | — |
| 1997-01-02 | $5.66 | $8.99 | 146,400 | — | — |