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
- 1980-03-17 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 | $8.44 | $10.58 | 18,523 | — | — |
| 1997-12-30 | $8.17 | $10.23 | 117,677 | — | — |
| 1997-12-29 | $7.71 | $9.66 | 0 | — | — |
| 1997-12-26 | $7.71 | $9.66 | 0 | — | — |
| 1997-12-24 | $7.71 | $9.66 | 2,179 | — | — |
| 1997-12-23 | $7.80 | $9.77 | 11,986 | — | — |
| 1997-12-22 | $7.62 | $9.54 | 2,179 | — | — |
| 1997-12-19 | $7.80 | $9.77 | 0 | — | — |
| 1997-12-18 | $7.80 | $9.77 | 2,179 | — | — |
| 1997-12-17 | $7.80 | $9.77 | 0 | — | — |
| 1997-12-16 | $7.80 | $9.77 | 1,090 | — | — |
| 1997-12-15 | $7.57 | $9.49 | 1,090 | — | — |
| 1997-12-12 | $7.80 | $9.77 | 16,344 | — | — |
| 1997-12-11 | $7.76 | $9.72 | 10,896 | — | — |
| 1997-12-10 | $7.71 | $9.66 | 4,358 | — | — |
| 1997-12-09 | $7.80 | $9.77 | 8,717 | — | — |
| 1997-12-08 | $7.48 | $9.37 | 0 | — | — |
| 1997-12-05 | $7.48 | $9.37 | 0 | — | — |
| 1997-12-04 | $7.48 | $9.37 | 6,538 | — | — |
| 1997-12-03 | $7.53 | $9.43 | 1,090 | — | — |
| 1997-12-02 | $7.53 | $9.43 | 25,061 | — | — |
| 1997-12-01 | $7.43 | $9.31 | 88,258 | — | — |
| 1997-11-28 | $7.34 | $9.20 | 0 | — | — |
| 1997-11-26 | $7.34 | $9.20 | 9,806 | — | — |
| 1997-11-25 | $7.53 | $9.43 | 8,717 | — | — |
| 1997-11-24 | $7.53 | $9.43 | 13,075 | — | — |
| 1997-11-21 | $7.53 | $9.43 | 18,523 | — | — |
| 1997-11-20 | $7.20 | $9.03 | 76,272 | — | — |
| 1997-11-19 | $7.20 | $9.03 | 10,896 | — | — |
| 1997-11-18 | $7.14 | $8.94 | 38,136 | — | — |
| 1997-11-17 | $7.16 | $8.92 | 16,344 | — | — |
| 1997-11-14 | $7.18 | $8.95 | 25,061 | — | — |
| 1997-11-13 | $7.16 | $8.92 | 7,627 | — | — |
| 1997-11-12 | $7.19 | $8.96 | 0 | — | — |
| 1997-11-11 | $7.19 | $8.96 | 0 | — | — |
| 1997-11-10 | $7.19 | $8.96 | 16,344 | — | — |
| 1997-11-07 | $7.18 | $8.95 | 1,090 | — | — |
| 1997-11-06 | $7.18 | $8.95 | 49,032 | — | — |
| 1997-11-05 | $7.16 | $8.92 | 4,358 | — | — |
| 1997-11-04 | $7.23 | $9.01 | 7,627 | — | — |
| 1997-11-03 | $7.18 | $8.95 | 8,717 | — | — |
| 1997-10-31 | $7.20 | $8.98 | 0 | — | — |
| 1997-10-30 | $7.20 | $8.98 | 9,806 | — | — |
| 1997-10-29 | $7.16 | $8.92 | 10,896 | — | — |
| 1997-10-28 | $7.20 | $8.98 | 38,136 | — | — |
| 1997-10-27 | $7.19 | $8.96 | 19,613 | — | — |
| 1997-10-24 | $7.18 | $8.95 | 0 | — | — |
| 1997-10-23 | $7.18 | $8.95 | 0 | — | — |
| 1997-10-22 | $7.18 | $8.95 | 139,469 | — | — |
| 1997-10-21 | $7.20 | $8.98 | 6,538 | — | — |
| 1997-10-20 | $7.19 | $8.96 | 3,269 | — | — |
| 1997-10-17 | $7.20 | $8.98 | 55,570 | — | — |
| 1997-10-16 | $7.02 | $8.75 | 8,717 | — | — |
| 1997-10-15 | $7.04 | $8.78 | 49,032 | — | — |
| 1997-10-14 | $6.95 | $8.66 | 94,795 | — | — |
| 1997-10-13 | $6.95 | $8.66 | 2,179 | — | — |
| 1997-10-10 | $6.95 | $8.66 | 7,627 | — | — |
| 1997-10-09 | $6.88 | $8.58 | 1,090 | — | — |
| 1997-10-08 | $6.88 | $8.58 | 28,330 | — | — |
| 1997-10-07 | $6.84 | $8.52 | 7,627 | — | — |
| 1997-10-06 | $6.86 | $8.55 | 4,358 | — | — |
| 1997-10-03 | $6.79 | $8.46 | 127,483 | — | — |
| 1997-10-02 | $6.81 | $8.49 | 14,165 | — | — |
| 1997-10-01 | $6.80 | $8.48 | 4,358 | — | — |
| 1997-09-30 | $6.76 | $8.42 | 4,358 | — | — |
| 1997-09-29 | $6.84 | $8.52 | 10,896 | — | — |
| 1997-09-26 | $6.78 | $8.45 | 27,240 | — | — |
| 1997-09-25 | $6.78 | $8.45 | 7,627 | — | — |
| 1997-09-24 | $6.78 | $8.45 | 9,806 | — | — |
| 1997-09-23 | $6.81 | $8.49 | 37,046 | — | — |
| 1997-09-22 | $6.79 | $8.46 | 5,448 | — | — |
| 1997-09-19 | $6.75 | $8.41 | 4,358 | — | — |
| 1997-09-18 | $6.72 | $8.38 | 4,358 | — | — |
| 1997-09-17 | $6.73 | $8.39 | 15,254 | — | — |
| 1997-09-16 | $6.72 | $8.38 | 0 | — | — |
| 1997-09-15 | $6.72 | $8.38 | 6,538 | — | — |
| 1997-09-12 | $6.81 | $8.49 | 6,538 | — | — |
| 1997-09-11 | $6.77 | $8.44 | 10,896 | — | — |
| 1997-09-10 | $6.81 | $8.49 | 120,946 | — | — |
| 1997-09-09 | $6.81 | $8.49 | 4,358 | — | — |
| 1997-09-08 | $6.81 | $8.49 | 0 | — | — |
| 1997-09-05 | $6.81 | $8.49 | 136,200 | — | — |
| 1997-09-04 | $6.81 | $8.49 | 0 | — | — |
| 1997-09-03 | $6.81 | $8.49 | 10,896 | — | — |
| 1997-09-02 | $6.88 | $8.58 | 1,090 | — | — |
| 1997-08-29 | $6.88 | $8.58 | 6,538 | — | — |
| 1997-08-28 | $6.81 | $8.49 | 0 | — | — |
| 1997-08-27 | $6.81 | $8.49 | 14,165 | — | — |
| 1997-08-26 | $6.84 | $8.52 | 6,538 | — | — |
| 1997-08-25 | $6.81 | $8.49 | 9,806 | — | — |
| 1997-08-22 | $6.88 | $8.58 | 6,538 | — | — |
| 1997-08-21 | $6.81 | $8.49 | 1,090 | — | — |
| 1997-08-20 | $6.88 | $8.58 | 0 | — | — |
| 1997-08-19 | $6.88 | $8.58 | 0 | — | — |
| 1997-08-18 | $6.88 | $8.58 | 0 | — | — |
| 1997-08-15 | $6.88 | $8.58 | 278,938 | — | — |
| 1997-08-14 | $6.93 | $8.64 | 159,082 | — | — |
| 1997-08-13 | $6.93 | $8.64 | 51,211 | — | — |
| 1997-08-12 | $6.79 | $8.46 | 23,971 | — | — |
| 1997-08-11 | $6.79 | $8.46 | 34,867 | — | — |
| 1997-08-08 | $6.77 | $8.44 | 28,330 | — | — |
| 1997-08-07 | $6.68 | $8.32 | 79,541 | — | — |
| 1997-08-06 | $6.65 | $8.29 | 27,240 | — | — |
| 1997-08-05 | $6.79 | $8.46 | 38,136 | — | — |
| 1997-08-04 | $6.80 | $8.47 | 32,688 | — | — |
| 1997-08-01 | $6.71 | $8.36 | 5,448 | — | — |
| 1997-07-31 | $6.79 | $8.46 | 34,867 | — | — |
| 1997-07-30 | $6.88 | $8.58 | 84,989 | — | — |
| 1997-07-29 | $6.58 | $8.21 | 23,971 | — | — |
| 1997-07-28 | $6.68 | $8.32 | 13,075 | — | — |
| 1997-07-25 | $6.52 | $8.12 | 5,448 | — | — |
| 1997-07-24 | $6.47 | $8.06 | 10,896 | — | — |
| 1997-07-23 | $6.45 | $8.04 | 63,197 | — | — |
| 1997-07-22 | $6.65 | $8.29 | 30,509 | — | — |
| 1997-07-21 | $6.45 | $8.04 | 46,853 | — | — |
| 1997-07-18 | $6.42 | $8.01 | 23,971 | — | — |
| 1997-07-17 | $6.45 | $8.04 | 29,419 | — | — |
| 1997-07-16 | $6.42 | $8.01 | 31,598 | — | — |
| 1997-07-15 | $6.52 | $8.12 | 5,448 | — | — |
| 1997-07-14 | $6.42 | $8.01 | 10,896 | — | — |
| 1997-07-11 | $6.36 | $7.92 | 2,179 | — | — |
| 1997-07-10 | $6.36 | $7.92 | 17,434 | — | — |
| 1997-07-09 | $6.40 | $7.98 | 21,792 | — | — |
| 1997-07-08 | $6.42 | $8.01 | 9,806 | — | — |
| 1997-07-07 | $6.33 | $7.89 | 88,258 | — | — |
| 1997-07-03 | $6.47 | $8.06 | 0 | — | — |
| 1997-07-02 | $6.47 | $8.06 | 23,971 | — | — |
| 1997-07-01 | $6.40 | $7.98 | 112,229 | — | — |
| 1997-06-30 | $6.56 | $8.18 | 33,778 | — | — |
| 1997-06-27 | $6.33 | $7.89 | 94,795 | — | — |
| 1997-06-26 | $6.33 | $7.89 | 3,269 | — | — |
| 1997-06-25 | $6.34 | $7.91 | 49,032 | — | — |
| 1997-06-24 | $6.31 | $7.86 | 107,870 | — | — |
| 1997-06-23 | $6.42 | $8.01 | 254,966 | — | — |
| 1997-06-20 | $6.40 | $7.98 | 19,613 | — | — |
| 1997-06-19 | $6.42 | $8.01 | 92,616 | — | — |
| 1997-06-18 | $6.42 | $8.01 | 5,448 | — | — |
| 1997-06-17 | $6.38 | $7.95 | 3,269 | — | — |
| 1997-06-16 | $6.45 | $8.04 | 20,702 | — | — |
| 1997-06-13 | $6.56 | $8.18 | 80,630 | — | — |
| 1997-06-12 | $6.45 | $8.04 | 87,168 | — | — |
| 1997-06-11 | $6.33 | $7.89 | 6,538 | — | — |
| 1997-06-10 | $6.42 | $8.01 | 128,573 | — | — |
| 1997-06-09 | $6.61 | $8.24 | 10,896 | — | — |
| 1997-06-06 | $6.54 | $8.15 | 0 | — | — |
| 1997-06-05 | $6.54 | $8.15 | 0 | — | — |
| 1997-06-04 | $6.54 | $8.15 | 1,090 | — | — |
| 1997-06-03 | $6.65 | $8.29 | 1,090 | — | — |
| 1997-06-02 | $6.42 | $8.01 | 3,269 | — | — |
| 1997-05-30 | $6.55 | $8.16 | 21,792 | — | — |
| 1997-05-29 | $6.47 | $8.06 | 20,702 | — | — |
| 1997-05-28 | $6.70 | $8.35 | 0 | — | — |
| 1997-05-27 | $6.70 | $8.35 | 1,090 | — | — |
| 1997-05-23 | $6.65 | $8.29 | 4,358 | — | — |
| 1997-05-22 | $6.56 | $8.18 | 21,792 | — | — |
| 1997-05-21 | $6.70 | $8.35 | 25,061 | — | — |
| 1997-05-20 | $6.54 | $8.15 | 0 | — | — |
| 1997-05-19 | $6.54 | $8.15 | 0 | — | — |
| 1997-05-16 | $6.54 | $8.15 | 56,659 | — | — |
| 1997-05-15 | $6.47 | $8.06 | 0 | — | — |
| 1997-05-14 | $6.47 | $8.06 | 0 | — | — |
| 1997-05-13 | $6.47 | $8.06 | 35,957 | — | — |
| 1997-05-12 | $6.45 | $8.01 | 45,763 | — | — |
| 1997-05-09 | $6.52 | $8.10 | 0 | — | — |
| 1997-05-08 | $6.52 | $8.10 | 26,150 | — | — |
| 1997-05-07 | $6.38 | $7.93 | 3,269 | — | — |
| 1997-05-06 | $6.32 | $7.86 | 1,090 | — | — |
| 1997-05-05 | $6.24 | $7.76 | 23,971 | — | — |
| 1997-05-02 | $6.31 | $7.84 | 1,090 | — | — |
| 1997-05-01 | $6.25 | $7.77 | 1,090 | — | — |
| 1997-04-30 | $6.19 | $7.70 | 0 | — | — |
| 1997-04-29 | $6.19 | $7.70 | 0 | — | — |
| 1997-04-28 | $6.19 | $7.70 | 0 | — | — |
| 1997-04-25 | $6.19 | $7.70 | 1,090 | — | — |
| 1997-04-24 | $6.31 | $7.84 | 1,090 | — | — |
| 1997-04-23 | $6.20 | $7.71 | 17,434 | — | — |
| 1997-04-22 | $6.15 | $7.64 | 0 | — | — |
| 1997-04-21 | $6.15 | $7.64 | 11,986 | — | — |
| 1997-04-18 | $6.26 | $7.78 | 1,090 | — | — |
| 1997-04-17 | $6.15 | $7.64 | 0 | — | — |
| 1997-04-16 | $6.15 | $7.64 | 21,792 | — | — |
| 1997-04-15 | $6.08 | $7.56 | 1,090 | — | — |
| 1997-04-14 | $6.08 | $7.56 | 2,179 | — | — |
| 1997-04-11 | $6.26 | $7.78 | 1,090 | — | — |
| 1997-04-10 | $6.10 | $7.58 | 1,090 | — | — |
| 1997-04-09 | $6.09 | $7.57 | 3,269 | — | — |
| 1997-04-08 | $6.17 | $7.67 | 35,957 | — | — |
| 1997-04-07 | $6.10 | $7.58 | 21,792 | — | — |
| 1997-04-04 | $6.15 | $7.64 | 0 | — | — |
| 1997-04-03 | $6.15 | $7.64 | 2,179 | — | — |
| 1997-04-02 | $6.01 | $7.47 | 7,627 | — | — |
| 1997-04-01 | $6.06 | $7.53 | 30,509 | — | — |
| 1997-03-31 | $6.23 | $7.74 | 6,538 | — | — |
| 1997-03-27 | $6.08 | $7.56 | 41,405 | — | — |
| 1997-03-26 | $6.26 | $7.78 | 3,269 | — | — |
| 1997-03-25 | $6.26 | $7.78 | 0 | — | — |
| 1997-03-24 | $6.26 | $7.78 | 0 | — | — |
| 1997-03-21 | $6.26 | $7.78 | 1,090 | — | — |
| 1997-03-20 | $6.26 | $7.78 | 13,075 | — | — |
| 1997-03-19 | $6.29 | $7.81 | 5,448 | — | — |
| 1997-03-18 | $6.42 | $7.98 | 1,090 | — | — |
| 1997-03-17 | $6.42 | $7.98 | 2,179 | — | — |
| 1997-03-14 | $6.29 | $7.81 | 5,448 | — | — |
| 1997-03-13 | $6.26 | $7.78 | 8,717 | — | — |
| 1997-03-12 | $6.30 | $7.83 | 1,090 | — | — |
| 1997-03-11 | $6.29 | $7.81 | 76,272 | — | — |
| 1997-03-10 | $6.31 | $7.84 | 31,598 | — | — |
| 1997-03-07 | $6.33 | $7.87 | 15,254 | — | — |
| 1997-03-06 | $6.40 | $7.96 | 42,494 | — | — |
| 1997-03-05 | $6.42 | $7.98 | 1,090 | — | — |
| 1997-03-04 | $6.42 | $7.98 | 0 | — | — |
| 1997-03-03 | $6.42 | $7.98 | 2,179 | — | — |
| 1997-02-28 | $6.36 | $7.90 | 67,555 | — | — |
| 1997-02-27 | $6.38 | $7.93 | 0 | — | — |
| 1997-02-26 | $6.38 | $7.93 | 1,090 | — | — |
| 1997-02-25 | $6.29 | $7.81 | 2,179 | — | — |
| 1997-02-24 | $6.33 | $7.87 | 11,986 | — | — |
| 1997-02-21 | $6.33 | $7.87 | 19,613 | — | — |
| 1997-02-20 | $6.33 | $7.87 | 2,179 | — | — |
| 1997-02-19 | $6.33 | $7.87 | 7,627 | — | — |
| 1997-02-18 | $6.29 | $7.81 | 6,538 | — | — |
| 1997-02-14 | $6.29 | $7.81 | 1,090 | — | — |
| 1997-02-13 | $6.40 | $7.96 | 27,240 | — | — |
| 1997-02-12 | $6.40 | $7.96 | 0 | — | — |
| 1997-02-11 | $6.40 | $7.96 | 1,090 | — | — |
| 1997-02-10 | $6.33 | $7.87 | 10,896 | — | — |
| 1997-02-07 | $6.33 | $7.87 | 11,986 | — | — |
| 1997-02-06 | $6.37 | $7.91 | 128,573 | — | — |
| 1997-02-05 | $6.42 | $7.98 | 0 | — | — |
| 1997-02-04 | $6.42 | $7.98 | 0 | — | — |
| 1997-02-03 | $6.42 | $7.98 | 3,269 | — | — |
| 1997-01-31 | $6.38 | $7.93 | 5,448 | — | — |
| 1997-01-30 | $6.42 | $7.98 | 6,538 | — | — |
| 1997-01-29 | $6.40 | $7.96 | 4,358 | — | — |
| 1997-01-28 | $6.42 | $7.98 | 7,627 | — | — |
| 1997-01-27 | $6.38 | $7.93 | 6,538 | — | — |
| 1997-01-24 | $6.42 | $7.98 | 8,717 | — | — |
| 1997-01-23 | $6.47 | $8.04 | 2,179 | — | — |
| 1997-01-22 | $6.38 | $7.93 | 6,538 | — | — |
| 1997-01-21 | $6.36 | $7.90 | 21,792 | — | — |
| 1997-01-20 | $6.36 | $7.90 | 16,344 | — | — |
| 1997-01-17 | $6.38 | $7.93 | 79,541 | — | — |
| 1997-01-16 | $6.37 | $7.91 | 17,434 | — | — |
| 1997-01-15 | $6.47 | $8.04 | 9,806 | — | — |
| 1997-01-14 | $6.33 | $7.87 | 15,254 | — | — |
| 1997-01-13 | $6.47 | $8.04 | 9,806 | — | — |
| 1997-01-10 | $6.47 | $8.04 | 2,179 | — | — |
| 1997-01-09 | $6.52 | $8.10 | 4,358 | — | — |
| 1997-01-08 | $6.49 | $8.07 | 6,538 | — | — |
| 1997-01-07 | $6.49 | $8.07 | 27,240 | — | — |
| 1997-01-06 | $6.54 | $8.13 | 8,717 | — | — |
| 1997-01-03 | $6.49 | $8.07 | 2,179 | — | — |
| 1997-01-02 | $6.52 | $8.10 | 44,674 | — | — |