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 | $6.90 | $10.10 | 28,000 | — | — |
| 1997-12-30 | $6.85 | $10.03 | 25,000 | — | — |
| 1997-12-29 | $6.78 | $9.92 | 84,000 | — | — |
| 1997-12-26 | $6.69 | $9.79 | 45,000 | — | — |
| 1997-12-24 | $6.63 | $9.70 | 50,000 | — | — |
| 1997-12-23 | $6.63 | $9.70 | 23,000 | — | — |
| 1997-12-22 | $6.58 | $9.62 | 528,000 | — | — |
| 1997-12-19 | $6.58 | $9.62 | 147,000 | — | — |
| 1997-12-18 | $6.61 | $9.68 | 134,000 | — | — |
| 1997-12-17 | $6.66 | $9.75 | 40,000 | — | — |
| 1997-12-16 | $6.61 | $9.68 | 147,000 | — | — |
| 1997-12-15 | $6.40 | $9.37 | 78,000 | — | — |
| 1997-12-12 | $6.40 | $9.37 | 29,000 | — | — |
| 1997-12-11 | $6.39 | $9.35 | 21,000 | — | — |
| 1997-12-10 | $6.38 | $9.33 | 154,000 | — | — |
| 1997-12-09 | $6.40 | $9.37 | 36,000 | — | — |
| 1997-12-08 | $6.30 | $9.22 | 32,000 | — | — |
| 1997-12-05 | $6.31 | $9.24 | 53,000 | — | — |
| 1997-12-04 | $6.29 | $9.20 | 12,000 | — | — |
| 1997-12-03 | $6.24 | $9.13 | 83,000 | — | — |
| 1997-12-02 | $6.19 | $9.06 | 77,000 | — | — |
| 1997-12-01 | $6.18 | $9.04 | 57,000 | — | — |
| 1997-11-28 | $6.16 | $9.02 | 1,000 | — | — |
| 1997-11-26 | $6.16 | $9.02 | 34,000 | — | — |
| 1997-11-25 | $6.13 | $8.97 | 48,000 | — | — |
| 1997-11-24 | $6.17 | $9.03 | 56,000 | — | — |
| 1997-11-21 | $6.11 | $8.94 | 25,000 | — | — |
| 1997-11-20 | $6.13 | $8.97 | 35,000 | — | — |
| 1997-11-19 | $6.10 | $8.93 | 3,000 | — | — |
| 1997-11-18 | $6.10 | $8.89 | 21,000 | — | — |
| 1997-11-17 | $6.11 | $8.91 | 28,000 | — | — |
| 1997-11-14 | $6.05 | $8.82 | 20,000 | — | — |
| 1997-11-13 | $6.08 | $8.86 | 52,000 | — | — |
| 1997-11-12 | $6.05 | $8.82 | 50,000 | — | — |
| 1997-11-11 | $6.06 | $8.84 | 9,000 | — | — |
| 1997-11-10 | $6.06 | $8.84 | 46,000 | — | — |
| 1997-11-07 | $6.05 | $8.82 | 22,000 | — | — |
| 1997-11-06 | $6.08 | $8.86 | 11,000 | — | — |
| 1997-11-05 | $6.05 | $8.82 | 39,000 | — | — |
| 1997-11-04 | $6.00 | $8.75 | 9,000 | — | — |
| 1997-11-03 | $5.95 | $8.67 | 82,000 | — | — |
| 1997-10-31 | $5.95 | $8.67 | 109,000 | — | — |
| 1997-10-30 | $5.88 | $8.56 | 72,000 | — | — |
| 1997-10-29 | $5.90 | $8.60 | 111,000 | — | — |
| 1997-10-28 | $5.80 | $8.46 | 154,000 | — | — |
| 1997-10-27 | $5.80 | $8.46 | 99,000 | — | — |
| 1997-10-24 | $5.90 | $8.60 | 38,000 | — | — |
| 1997-10-23 | $5.83 | $8.49 | 47,000 | — | — |
| 1997-10-22 | $5.93 | $8.64 | 138,000 | — | — |
| 1997-10-21 | $5.80 | $8.46 | 61,000 | — | — |
| 1997-10-20 | $5.81 | $8.47 | 29,000 | — | — |
| 1997-10-17 | $5.83 | $8.49 | 17,000 | — | — |
| 1997-10-16 | $5.83 | $8.49 | 283,000 | — | — |
| 1997-10-15 | $5.78 | $8.42 | 27,000 | — | — |
| 1997-10-14 | $5.81 | $8.47 | 34,000 | — | — |
| 1997-10-13 | $5.78 | $8.42 | 21,000 | — | — |
| 1997-10-10 | $5.84 | $8.51 | 3,000 | — | — |
| 1997-10-09 | $5.78 | $8.42 | 19,000 | — | — |
| 1997-10-08 | $5.84 | $8.51 | 48,000 | — | — |
| 1997-10-07 | $5.75 | $8.38 | 40,000 | — | — |
| 1997-10-06 | $5.80 | $8.46 | 78,000 | — | — |
| 1997-10-03 | $5.79 | $8.44 | 28,000 | — | — |
| 1997-10-02 | $5.80 | $8.46 | 31,000 | — | — |
| 1997-10-01 | $5.80 | $8.46 | 5,000 | — | — |
| 1997-09-30 | $5.75 | $8.38 | 101,000 | — | — |
| 1997-09-29 | $5.73 | $8.35 | 71,000 | — | — |
| 1997-09-26 | $5.70 | $8.31 | 26,000 | — | — |
| 1997-09-25 | $5.68 | $8.27 | 2,000 | — | — |
| 1997-09-24 | $5.60 | $8.16 | 17,000 | — | — |
| 1997-09-23 | $5.60 | $8.16 | 11,000 | — | — |
| 1997-09-22 | $5.60 | $8.16 | 10,000 | — | — |
| 1997-09-19 | $5.59 | $8.15 | 91,000 | — | — |
| 1997-09-18 | $5.35 | $7.80 | 10,000 | — | — |
| 1997-09-17 | $5.40 | $7.87 | 12,000 | — | — |
| 1997-09-16 | $5.38 | $7.84 | 13,000 | — | — |
| 1997-09-15 | $5.28 | $7.69 | 7,000 | — | — |
| 1997-09-12 | $5.29 | $7.71 | 27,000 | — | — |
| 1997-09-11 | $5.28 | $7.69 | 19,000 | — | — |
| 1997-09-10 | $5.33 | $7.76 | 3,000 | — | — |
| 1997-09-09 | $5.28 | $7.70 | 21,000 | — | — |
| 1997-09-08 | $5.30 | $7.73 | 6,000 | — | — |
| 1997-09-05 | $5.30 | $7.73 | 46,000 | — | — |
| 1997-09-04 | $5.34 | $7.78 | 64,000 | — | — |
| 1997-09-03 | $5.26 | $7.67 | 44,000 | — | — |
| 1997-09-02 | $5.26 | $7.67 | 37,000 | — | — |
| 1997-08-29 | $5.23 | $7.62 | 117,000 | — | — |
| 1997-08-28 | $5.18 | $7.54 | 145,000 | — | — |
| 1997-08-27 | $5.19 | $7.56 | 116,000 | — | — |
| 1997-08-26 | $5.03 | $7.33 | 93,000 | — | — |
| 1997-08-25 | $5.03 | $7.33 | 20,000 | — | — |
| 1997-08-22 | $5.08 | $7.40 | 21,000 | — | — |
| 1997-08-21 | $5.09 | $7.42 | 182,000 | — | — |
| 1997-08-20 | $5.06 | $7.38 | 9,000 | — | — |
| 1997-08-19 | $5.06 | $7.34 | 118,000 | — | — |
| 1997-08-18 | $5.10 | $7.40 | 8,000 | — | — |
| 1997-08-15 | $5.10 | $7.40 | 98,000 | — | — |
| 1997-08-14 | $5.05 | $7.33 | 20,000 | — | — |
| 1997-08-13 | $5.15 | $7.47 | 47,000 | — | — |
| 1997-08-12 | $5.10 | $7.40 | 84,000 | — | — |
| 1997-08-11 | $5.00 | $7.25 | 48,000 | — | — |
| 1997-08-08 | $5.00 | $7.25 | 13,000 | — | — |
| 1997-08-07 | $4.90 | $7.11 | 21,000 | — | — |
| 1997-08-06 | $4.95 | $7.18 | 19,000 | — | — |
| 1997-08-05 | $5.00 | $7.25 | 23,000 | — | — |
| 1997-08-04 | $4.98 | $7.22 | 17,000 | — | — |
| 1997-08-01 | $4.96 | $7.20 | 35,000 | — | — |
| 1997-07-31 | $4.88 | $7.07 | 9,000 | — | — |
| 1997-07-30 | $4.88 | $7.07 | 47,000 | — | — |
| 1997-07-29 | $4.90 | $7.11 | 93,000 | — | — |
| 1997-07-28 | $4.86 | $7.05 | 61,000 | — | — |
| 1997-07-25 | $4.83 | $7.00 | 61,000 | — | — |
| 1997-07-24 | $4.85 | $7.04 | 191,000 | — | — |
| 1997-07-23 | $4.80 | $6.96 | 21,000 | — | — |
| 1997-07-22 | $4.85 | $7.04 | 57,000 | — | — |
| 1997-07-21 | $4.80 | $6.96 | 23,000 | — | — |
| 1997-07-18 | $4.80 | $6.96 | 55,000 | — | — |
| 1997-07-17 | $4.81 | $6.98 | 45,000 | — | — |
| 1997-07-16 | $4.83 | $7.00 | 434,000 | — | — |
| 1997-07-15 | $4.85 | $7.04 | 505,000 | — | — |
| 1997-07-14 | $4.80 | $6.96 | 16,000 | — | — |
| 1997-07-11 | $4.81 | $6.97 | 70,000 | — | — |
| 1997-07-10 | $4.79 | $6.94 | 28,000 | — | — |
| 1997-07-09 | $4.75 | $6.89 | 14,000 | — | — |
| 1997-07-08 | $4.80 | $6.96 | 197,000 | — | — |
| 1997-07-07 | $4.75 | $6.89 | 43,000 | — | — |
| 1997-07-03 | $4.75 | $6.89 | 19,000 | — | — |
| 1997-07-02 | $4.70 | $6.82 | 96,000 | — | — |
| 1997-07-01 | $4.68 | $6.78 | 262,000 | — | — |
| 1997-06-30 | $4.85 | $7.04 | 49,000 | — | — |
| 1997-06-27 | $4.80 | $6.96 | 53,000 | — | — |
| 1997-06-26 | $4.76 | $6.91 | 113,000 | — | — |
| 1997-06-25 | $4.75 | $6.89 | 56,000 | — | — |
| 1997-06-24 | $4.78 | $6.93 | 44,000 | — | — |
| 1997-06-23 | $4.78 | $6.93 | 59,000 | — | — |
| 1997-06-20 | $4.75 | $6.89 | 96,000 | — | — |
| 1997-06-19 | $4.83 | $7.00 | 34,000 | — | — |
| 1997-06-18 | $4.79 | $6.94 | 37,000 | — | — |
| 1997-06-17 | $4.70 | $6.82 | 62,000 | — | — |
| 1997-06-16 | $4.75 | $6.89 | 41,000 | — | — |
| 1997-06-13 | $4.73 | $6.85 | 51,000 | — | — |
| 1997-06-12 | $4.68 | $6.78 | 106,000 | — | — |
| 1997-06-11 | $4.70 | $6.82 | 89,000 | — | — |
| 1997-06-10 | $4.74 | $6.87 | 124,000 | — | — |
| 1997-06-09 | $4.78 | $6.93 | 629,000 | — | — |
| 1997-06-06 | $4.61 | $6.69 | 650,000 | — | — |
| 1997-06-05 | $4.63 | $6.71 | 18,000 | — | — |
| 1997-06-04 | $4.63 | $6.71 | 25,000 | — | — |
| 1997-06-03 | $4.48 | $6.49 | 187,000 | — | — |
| 1997-06-02 | $4.50 | $6.53 | 81,000 | — | — |
| 1997-05-30 | $4.50 | $6.53 | 55,000 | — | — |
| 1997-05-29 | $4.38 | $6.35 | 660,000 | — | — |
| 1997-05-28 | $4.55 | $6.60 | 54,000 | — | — |
| 1997-05-27 | $4.51 | $6.55 | 62,000 | — | — |
| 1997-05-23 | $4.35 | $6.31 | 93,000 | — | — |
| 1997-05-22 | $4.45 | $6.46 | 16,000 | — | — |
| 1997-05-21 | $4.43 | $6.42 | 78,000 | — | — |
| 1997-05-20 | $4.30 | $6.24 | 4,000 | — | — |
| 1997-05-19 | $4.30 | $6.20 | 37,000 | — | — |
| 1997-05-16 | $4.19 | $6.04 | 34,000 | — | — |
| 1997-05-15 | $4.15 | $5.99 | 132,000 | — | — |
| 1997-05-14 | $4.15 | $5.99 | 48,000 | — | — |
| 1997-05-13 | $4.23 | $6.09 | 143,000 | — | — |
| 1997-05-12 | $4.18 | $6.02 | 31,000 | — | — |
| 1997-05-09 | $4.20 | $6.06 | 47,000 | — | — |
| 1997-05-08 | $4.18 | $6.02 | 71,000 | — | — |
| 1997-05-07 | $4.33 | $6.24 | 109,000 | — | — |
| 1997-05-06 | $4.06 | $5.86 | 118,000 | — | — |
| 1997-05-05 | $4.10 | $5.91 | 63,000 | — | — |
| 1997-05-02 | $3.98 | $5.73 | 37,000 | — | — |
| 1997-05-01 | $3.94 | $5.68 | 54,000 | — | — |
| 1997-04-30 | $3.88 | $5.59 | 106,000 | — | — |
| 1997-04-29 | $4.08 | $5.88 | 39,000 | — | — |
| 1997-04-28 | $4.03 | $5.80 | 271,000 | — | — |
| 1997-04-25 | $4.08 | $5.88 | 135,000 | — | — |
| 1997-04-24 | $4.05 | $5.84 | 280,000 | — | — |
| 1997-04-23 | $4.30 | $6.20 | 94,000 | — | — |
| 1997-04-22 | $4.39 | $6.33 | 18,000 | — | — |
| 1997-04-21 | $4.30 | $6.20 | 14,000 | — | — |
| 1997-04-18 | $4.45 | $6.42 | 6,000 | — | — |
| 1997-04-17 | $4.36 | $6.29 | 37,000 | — | — |
| 1997-04-16 | $4.43 | $6.38 | 4,000 | — | — |
| 1997-04-15 | $4.30 | $6.20 | 49,000 | — | — |
| 1997-04-14 | $4.43 | $6.38 | 121,000 | — | — |
| 1997-04-11 | $4.45 | $6.42 | 25,000 | — | — |
| 1997-04-10 | $4.45 | $6.42 | 25,000 | — | — |
| 1997-04-09 | $4.45 | $6.42 | 22,000 | — | — |
| 1997-04-08 | $4.38 | $6.31 | 3,000 | — | — |
| 1997-04-07 | $4.38 | $6.31 | 7,000 | — | — |
| 1997-04-04 | $4.41 | $6.36 | 18,000 | — | — |
| 1997-04-03 | $4.45 | $6.42 | 15,000 | — | — |
| 1997-04-02 | $4.43 | $6.38 | 288,000 | — | — |
| 1997-04-01 | $4.30 | $6.20 | 63,000 | — | — |
| 1997-03-31 | $4.35 | $6.27 | 15,000 | — | — |
| 1997-03-27 | $4.35 | $6.27 | 63,000 | — | — |
| 1997-03-26 | $4.60 | $6.63 | 11,000 | — | — |
| 1997-03-25 | $4.45 | $6.42 | 103,000 | — | — |
| 1997-03-24 | $4.50 | $6.49 | 23,000 | — | — |
| 1997-03-21 | $4.63 | $6.67 | 40,000 | — | — |
| 1997-03-20 | $4.63 | $6.67 | 37,000 | — | — |
| 1997-03-19 | $4.56 | $6.58 | 49,000 | — | — |
| 1997-03-18 | $4.53 | $6.53 | 51,000 | — | — |
| 1997-03-17 | $4.53 | $6.53 | 39,000 | — | — |
| 1997-03-14 | $4.53 | $6.53 | 190,000 | — | — |
| 1997-03-13 | $4.35 | $6.27 | 121,000 | — | — |
| 1997-03-12 | $4.50 | $6.49 | 162,000 | — | — |
| 1997-03-11 | $4.58 | $6.60 | 41,000 | — | — |
| 1997-03-10 | $4.45 | $6.42 | 89,000 | — | — |
| 1997-03-07 | $4.44 | $6.40 | 64,000 | — | — |
| 1997-03-06 | $4.50 | $6.49 | 196,000 | — | — |
| 1997-03-05 | $4.50 | $6.49 | 91,000 | — | — |
| 1997-03-04 | $4.38 | $6.31 | 4,000 | — | — |
| 1997-03-03 | $4.53 | $6.53 | 65,000 | — | — |
| 1997-02-28 | $4.30 | $6.20 | 1,000 | — | — |
| 1997-02-27 | $4.40 | $6.35 | 72,000 | — | — |
| 1997-02-26 | $4.34 | $6.26 | 172,000 | — | — |
| 1997-02-25 | $4.35 | $6.27 | 58,000 | — | — |
| 1997-02-24 | $4.38 | $6.31 | 72,000 | — | — |
| 1997-02-21 | $4.53 | $6.53 | 14,000 | — | — |
| 1997-02-20 | $4.55 | $6.56 | 40,000 | — | — |
| 1997-02-19 | $4.55 | $6.56 | 32,000 | — | — |
| 1997-02-18 | $4.43 | $6.38 | 21,000 | — | — |
| 1997-02-14 | $4.53 | $6.49 | 90,000 | — | — |
| 1997-02-13 | $4.50 | $6.45 | 44,000 | — | — |
| 1997-02-12 | $4.60 | $6.60 | 17,000 | — | — |
| 1997-02-11 | $4.58 | $6.56 | 15,000 | — | — |
| 1997-02-10 | $4.60 | $6.60 | 63,000 | — | — |
| 1997-02-07 | $4.65 | $6.67 | 32,000 | — | — |
| 1997-02-06 | $4.60 | $6.60 | 8,000 | — | — |
| 1997-02-05 | $4.63 | $6.63 | 70,000 | — | — |
| 1997-02-04 | $4.63 | $6.63 | 152,000 | — | — |
| 1997-02-03 | $4.51 | $6.47 | 40,000 | — | — |
| 1997-01-31 | $4.53 | $6.49 | 32,000 | — | — |
| 1997-01-30 | $4.56 | $6.54 | 64,000 | — | — |
| 1997-01-29 | $4.53 | $6.49 | 161,000 | — | — |
| 1997-01-28 | $4.60 | $6.60 | 55,000 | — | — |
| 1997-01-27 | $4.66 | $6.69 | 55,000 | — | — |
| 1997-01-24 | $4.75 | $6.81 | 26,000 | — | — |
| 1997-01-23 | $4.78 | $6.85 | 60,000 | — | — |
| 1997-01-22 | $4.68 | $6.70 | 8,000 | — | — |
| 1997-01-21 | $4.78 | $6.85 | 84,000 | — | — |
| 1997-01-20 | $4.80 | $6.88 | 17,000 | — | — |
| 1997-01-17 | $4.73 | $6.78 | 51,000 | — | — |
| 1997-01-16 | $4.73 | $6.78 | 159,000 | — | — |
| 1997-01-15 | $4.80 | $6.88 | 61,000 | — | — |
| 1997-01-14 | $4.80 | $6.88 | 76,000 | — | — |
| 1997-01-13 | $4.81 | $6.90 | 341,000 | — | — |
| 1997-01-10 | $5.03 | $7.21 | 557,000 | — | — |
| 1997-01-09 | $4.88 | $6.99 | 11,000 | — | — |
| 1997-01-08 | $4.83 | $6.92 | 12,000 | — | — |
| 1997-01-07 | $4.85 | $6.96 | 51,000 | — | — |
| 1997-01-06 | $4.88 | $6.99 | 59,000 | — | — |
| 1997-01-03 | $4.88 | $6.99 | 11,000 | — | — |
| 1997-01-02 | $4.78 | $6.85 | 537,000 | — | — |