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
- 1983-08-19 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 | $6.50 | $6.84 | 1,216,200 | — | — |
| 1997-12-30 | $6.69 | $7.03 | 1,198,800 | — | — |
| 1997-12-29 | $6.67 | $7.01 | 1,153,800 | — | — |
| 1997-12-26 | $6.33 | $6.66 | 686,400 | — | — |
| 1997-12-24 | $6.13 | $6.44 | 304,200 | — | — |
| 1997-12-23 | $6.06 | $6.38 | 1,450,200 | — | — |
| 1997-12-22 | $6.13 | $6.44 | 846,000 | — | — |
| 1997-12-19 | $6.35 | $6.68 | 649,800 | — | — |
| 1997-12-18 | $6.50 | $6.84 | 453,000 | — | — |
| 1997-12-17 | $6.58 | $6.92 | 396,000 | — | — |
| 1997-12-16 | $6.59 | $6.93 | 714,600 | — | — |
| 1997-12-15 | $6.48 | $6.81 | 1,135,800 | — | — |
| 1997-12-12 | $6.60 | $6.95 | 490,800 | — | — |
| 1997-12-11 | $6.53 | $6.87 | 750,600 | — | — |
| 1997-12-10 | $6.38 | $6.70 | 1,197,600 | — | — |
| 1997-12-09 | $6.90 | $7.25 | 1,228,200 | — | — |
| 1997-12-08 | $7.00 | $7.36 | 625,200 | — | — |
| 1997-12-05 | $6.71 | $7.06 | 427,200 | — | — |
| 1997-12-04 | $6.52 | $6.86 | 428,400 | — | — |
| 1997-12-03 | $6.52 | $6.86 | 577,800 | — | — |
| 1997-12-02 | $6.44 | $6.77 | 483,600 | — | — |
| 1997-12-01 | $6.54 | $6.88 | 1,032,600 | — | — |
| 1997-11-28 | $6.48 | $6.81 | 217,800 | — | — |
| 1997-11-26 | $6.50 | $6.84 | 378,600 | — | — |
| 1997-11-25 | $6.54 | $6.88 | 441,600 | — | — |
| 1997-11-24 | $6.33 | $6.66 | 462,000 | — | — |
| 1997-11-21 | $6.42 | $6.75 | 710,400 | — | — |
| 1997-11-20 | $6.50 | $6.84 | 1,008,000 | — | — |
| 1997-11-19 | $6.34 | $6.67 | 308,400 | — | — |
| 1997-11-18 | $6.42 | $6.75 | 400,800 | — | — |
| 1997-11-17 | $6.54 | $6.88 | 841,200 | — | — |
| 1997-11-14 | $6.56 | $6.90 | 568,800 | — | — |
| 1997-11-13 | $6.51 | $6.85 | 950,400 | — | — |
| 1997-11-12 | $6.17 | $6.49 | 471,600 | — | — |
| 1997-11-11 | $6.33 | $6.66 | 218,400 | — | — |
| 1997-11-10 | $6.21 | $6.53 | 385,200 | — | — |
| 1997-11-07 | $6.15 | $6.46 | 621,600 | — | — |
| 1997-11-06 | $6.24 | $6.56 | 896,400 | — | — |
| 1997-11-05 | $6.39 | $6.72 | 376,800 | — | — |
| 1997-11-04 | $6.29 | $6.62 | 789,600 | — | — |
| 1997-11-03 | $6.11 | $6.43 | 1,683,600 | — | — |
| 1997-10-31 | $6.02 | $6.33 | 698,400 | — | — |
| 1997-10-30 | $5.94 | $6.24 | 986,400 | — | — |
| 1997-10-29 | $6.04 | $6.35 | 753,600 | — | — |
| 1997-10-28 | $6.08 | $6.40 | 1,687,200 | — | — |
| 1997-10-27 | $6.08 | $6.40 | 874,800 | — | — |
| 1997-10-24 | $6.29 | $6.62 | 494,400 | — | — |
| 1997-10-23 | $6.46 | $6.79 | 1,065,600 | — | — |
| 1997-10-22 | $6.48 | $6.81 | 1,964,400 | — | — |
| 1997-10-21 | $6.40 | $6.73 | 1,065,600 | — | — |
| 1997-10-20 | $6.33 | $6.66 | 250,800 | — | — |
| 1997-10-17 | $6.33 | $6.66 | 331,200 | — | — |
| 1997-10-16 | $6.35 | $6.68 | 861,600 | — | — |
| 1997-10-15 | $6.49 | $6.83 | 2,912,400 | — | — |
| 1997-10-14 | $6.33 | $6.66 | 1,035,600 | — | — |
| 1997-10-13 | $6.23 | $6.55 | 578,400 | — | — |
| 1997-10-10 | $6.17 | $6.49 | 859,200 | — | — |
| 1997-10-09 | $6.20 | $6.52 | 813,600 | — | — |
| 1997-10-08 | $6.16 | $6.48 | 648,000 | — | — |
| 1997-10-07 | $6.25 | $6.57 | 334,800 | — | — |
| 1997-10-06 | $6.23 | $6.55 | 770,400 | — | — |
| 1997-10-03 | $6.19 | $6.51 | 1,078,800 | — | — |
| 1997-10-02 | $6.14 | $6.45 | 1,248,000 | — | — |
| 1997-10-01 | $6.08 | $6.40 | 1,041,600 | — | — |
| 1997-09-30 | $6.15 | $6.46 | 502,800 | — | — |
| 1997-09-29 | $6.13 | $6.44 | 1,282,800 | — | — |
| 1997-09-26 | $6.09 | $6.41 | 1,032,000 | — | — |
| 1997-09-25 | $6.13 | $6.44 | 1,326,000 | — | — |
| 1997-09-24 | $6.08 | $6.40 | 1,101,600 | — | — |
| 1997-09-23 | $6.23 | $6.55 | 859,200 | — | — |
| 1997-09-22 | $6.20 | $6.52 | 976,800 | — | — |
| 1997-09-19 | $6.19 | $6.51 | 2,395,200 | — | — |
| 1997-09-18 | $6.17 | $6.49 | 1,084,800 | — | — |
| 1997-09-17 | $6.01 | $6.32 | 776,400 | — | — |
| 1997-09-16 | $6.04 | $6.35 | 2,239,200 | — | — |
| 1997-09-15 | $5.93 | $6.23 | 2,773,200 | — | — |
| 1997-09-12 | $5.94 | $6.24 | 1,585,200 | — | — |
| 1997-09-11 | $5.88 | $6.18 | 486,000 | — | — |
| 1997-09-10 | $5.83 | $6.14 | 270,000 | — | — |
| 1997-09-09 | $5.89 | $6.19 | 332,400 | — | — |
| 1997-09-08 | $5.88 | $6.18 | 727,200 | — | — |
| 1997-09-05 | $5.88 | $6.18 | 540,000 | — | — |
| 1997-09-04 | $5.91 | $6.21 | 692,400 | — | — |
| 1997-09-03 | $5.96 | $6.27 | 2,450,400 | — | — |
| 1997-09-02 | $6.06 | $6.38 | 1,411,200 | — | — |
| 1997-08-29 | $5.81 | $6.11 | 333,600 | — | — |
| 1997-08-28 | $5.80 | $6.10 | 304,800 | — | — |
| 1997-08-27 | $5.83 | $6.14 | 613,200 | — | — |
| 1997-08-26 | $5.83 | $6.14 | 622,800 | — | — |
| 1997-08-25 | $5.82 | $6.12 | 706,800 | — | — |
| 1997-08-22 | $5.83 | $6.14 | 729,600 | — | — |
| 1997-08-21 | $5.79 | $6.09 | 1,003,200 | — | — |
| 1997-08-20 | $5.79 | $6.09 | 1,378,800 | — | — |
| 1997-08-19 | $5.76 | $6.06 | 307,200 | — | — |
| 1997-08-18 | $5.74 | $6.04 | 411,600 | — | — |
| 1997-08-15 | $5.77 | $6.07 | 1,538,400 | — | — |
| 1997-08-14 | $5.84 | $6.15 | 636,000 | — | — |
| 1997-08-13 | $5.77 | $6.07 | 237,600 | — | — |
| 1997-08-12 | $5.75 | $6.05 | 4,206,000 | — | — |
| 1997-08-11 | $5.55 | $5.84 | 608,400 | — | — |
| 1997-08-08 | $5.49 | $5.77 | 816,000 | — | — |
| 1997-08-07 | $5.63 | $5.92 | 1,012,800 | — | — |
| 1997-08-06 | $5.80 | $6.10 | 304,800 | — | — |
| 1997-08-05 | $5.73 | $6.03 | 241,200 | — | — |
| 1997-08-04 | $5.78 | $6.08 | 1,252,800 | — | — |
| 1997-08-01 | $5.53 | $5.82 | 1,972,800 | — | — |
| 1997-07-31 | $5.46 | $5.74 | 4,618,800 | — | — |
| 1997-07-30 | $5.85 | $6.16 | 1,160,400 | — | — |
| 1997-07-29 | $5.85 | $6.16 | 703,200 | — | — |
| 1997-07-28 | $5.89 | $6.19 | 1,480,800 | — | — |
| 1997-07-25 | $5.81 | $6.11 | 604,800 | — | — |
| 1997-07-24 | $5.85 | $6.16 | 944,400 | — | — |
| 1997-07-23 | $5.88 | $6.18 | 928,800 | — | — |
| 1997-07-22 | $5.81 | $6.11 | 801,600 | — | — |
| 1997-07-21 | $5.80 | $6.10 | 670,800 | — | — |
| 1997-07-18 | $5.81 | $6.11 | 1,012,800 | — | — |
| 1997-07-17 | $5.74 | $6.04 | 1,705,200 | — | — |
| 1997-07-16 | $5.69 | $5.98 | 1,414,800 | — | — |
| 1997-07-15 | $5.70 | $5.99 | 1,148,400 | — | — |
| 1997-07-14 | $5.74 | $6.04 | 958,800 | — | — |
| 1997-07-11 | $5.77 | $6.07 | 1,070,400 | — | — |
| 1997-07-10 | $5.69 | $5.98 | 1,141,200 | — | — |
| 1997-07-09 | $5.67 | $5.96 | 1,087,200 | — | — |
| 1997-07-08 | $5.71 | $6.00 | 550,800 | — | — |
| 1997-07-07 | $5.69 | $5.98 | 1,449,600 | — | — |
| 1997-07-03 | $5.70 | $5.99 | 316,800 | — | — |
| 1997-07-02 | $5.68 | $5.97 | 1,581,600 | — | — |
| 1997-07-01 | $5.63 | $5.92 | 864,000 | — | — |
| 1997-06-30 | $5.73 | $6.03 | 308,400 | — | — |
| 1997-06-27 | $5.80 | $6.10 | 728,400 | — | — |
| 1997-06-26 | $5.80 | $6.10 | 1,777,200 | — | — |
| 1997-06-25 | $5.75 | $6.05 | 13,147,200 | — | — |
| 1997-06-24 | $5.75 | $6.05 | 1,406,400 | — | — |
| 1997-06-23 | $5.63 | $5.92 | 3,015,600 | — | — |
| 1997-06-20 | $5.66 | $5.95 | 1,626,000 | — | — |
| 1997-06-19 | $5.63 | $5.92 | 612,000 | — | — |
| 1997-06-18 | $5.55 | $5.84 | 670,800 | — | — |
| 1997-06-17 | $5.56 | $5.85 | 692,400 | — | — |
| 1997-06-16 | $5.47 | $5.75 | 609,600 | — | — |
| 1997-06-13 | $5.38 | $5.65 | 804,000 | — | — |
| 1997-06-12 | $5.42 | $5.70 | 626,400 | — | — |
| 1997-06-11 | $5.30 | $5.58 | 344,400 | — | — |
| 1997-06-10 | $5.22 | $5.49 | 1,676,400 | — | — |
| 1997-06-09 | $5.21 | $5.48 | 693,600 | — | — |
| 1997-06-06 | $5.25 | $5.52 | 865,200 | — | — |
| 1997-06-05 | $5.21 | $5.48 | 420,000 | — | — |
| 1997-06-04 | $5.21 | $5.48 | 880,800 | — | — |
| 1997-06-03 | $5.24 | $5.51 | 1,065,600 | — | — |
| 1997-06-02 | $5.22 | $5.49 | 806,400 | — | — |
| 1997-05-30 | $5.17 | $5.43 | 998,400 | — | — |
| 1997-05-29 | $5.15 | $5.41 | 850,800 | — | — |
| 1997-05-28 | $5.24 | $5.51 | 760,800 | — | — |
| 1997-05-27 | $5.34 | $5.62 | 1,256,400 | — | — |
| 1997-05-23 | $5.33 | $5.61 | 700,800 | — | — |
| 1997-05-22 | $5.28 | $5.55 | 1,101,600 | — | — |
| 1997-05-21 | $5.21 | $5.48 | 696,000 | — | — |
| 1997-05-20 | $5.24 | $5.51 | 1,946,400 | — | — |
| 1997-05-19 | $5.15 | $5.41 | 984,000 | — | — |
| 1997-05-16 | $5.09 | $5.35 | 2,020,800 | — | — |
| 1997-05-15 | $5.14 | $5.40 | 788,400 | — | — |
| 1997-05-14 | $5.08 | $5.35 | 661,200 | — | — |
| 1997-05-13 | $5.04 | $5.30 | 417,600 | — | — |
| 1997-05-12 | $5.01 | $5.27 | 368,400 | — | — |
| 1997-05-09 | $5.04 | $5.30 | 4,060,800 | — | — |
| 1997-05-08 | $4.95 | $5.21 | 468,000 | — | — |
| 1997-05-07 | $4.90 | $5.15 | 1,203,600 | — | — |
| 1997-05-06 | $4.98 | $5.24 | 3,334,800 | — | — |
| 1997-05-05 | $4.94 | $5.19 | 1,230,000 | — | — |
| 1997-05-02 | $4.69 | $4.93 | 964,800 | — | — |
| 1997-05-01 | $4.57 | $4.81 | 811,200 | — | — |
| 1997-04-30 | $4.56 | $4.80 | 1,159,200 | — | — |
| 1997-04-29 | $4.63 | $4.86 | 1,082,400 | — | — |
| 1997-04-28 | $4.38 | $4.60 | 1,240,800 | — | — |
| 1997-04-25 | $4.38 | $4.60 | 908,400 | — | — |
| 1997-04-24 | $4.45 | $4.68 | 1,594,800 | — | — |
| 1997-04-23 | $4.52 | $4.75 | 800,400 | — | — |
| 1997-04-22 | $4.54 | $4.78 | 1,644,000 | — | — |
| 1997-04-21 | $4.52 | $4.75 | 2,007,600 | — | — |
| 1997-04-18 | $4.56 | $4.80 | 1,755,600 | — | — |
| 1997-04-17 | $4.53 | $4.77 | 4,329,600 | — | — |
| 1997-04-16 | $4.51 | $4.74 | 620,400 | — | — |
| 1997-04-15 | $4.58 | $4.82 | 1,239,600 | — | — |
| 1997-04-14 | $4.56 | $4.80 | 1,411,200 | — | — |
| 1997-04-11 | $4.63 | $4.86 | 2,594,400 | — | — |
| 1997-04-10 | $4.72 | $4.96 | 1,803,600 | — | — |
| 1997-04-09 | $4.63 | $4.86 | 2,847,600 | — | — |
| 1997-04-08 | $4.60 | $4.84 | 975,600 | — | — |
| 1997-04-07 | $4.52 | $4.75 | 2,523,600 | — | — |
| 1997-04-04 | $4.38 | $4.60 | 1,712,400 | — | — |
| 1997-04-03 | $4.40 | $4.62 | 3,340,800 | — | — |
| 1997-04-02 | $4.40 | $4.62 | 2,760,000 | — | — |
| 1997-04-01 | $4.40 | $4.62 | 1,314,000 | — | — |
| 1997-03-31 | $4.40 | $4.62 | 1,500,000 | — | — |
| 1997-03-27 | $4.42 | $4.65 | 1,351,200 | — | — |
| 1997-03-26 | $4.45 | $4.68 | 1,908,000 | — | — |
| 1997-03-25 | $4.46 | $4.69 | 1,474,800 | — | — |
| 1997-03-24 | $4.33 | $4.56 | 2,613,600 | — | — |
| 1997-03-21 | $4.35 | $4.58 | 2,488,800 | — | — |
| 1997-03-20 | $4.52 | $4.75 | 1,843,200 | — | — |
| 1997-03-19 | $4.51 | $4.74 | 2,083,200 | — | — |
| 1997-03-18 | $4.47 | $4.70 | 396,000 | — | — |
| 1997-03-17 | $4.48 | $4.71 | 436,800 | — | — |
| 1997-03-14 | $4.56 | $4.80 | 1,092,000 | — | — |
| 1997-03-13 | $4.42 | $4.65 | 1,129,200 | — | — |
| 1997-03-12 | $4.42 | $4.65 | 826,800 | — | — |
| 1997-03-11 | $4.49 | $4.72 | 1,443,600 | — | — |
| 1997-03-10 | $4.65 | $4.89 | 1,179,600 | — | — |
| 1997-03-07 | $4.46 | $4.69 | 1,556,400 | — | — |
| 1997-03-06 | $4.40 | $4.62 | 2,176,800 | — | — |
| 1997-03-05 | $4.44 | $4.67 | 1,558,800 | — | — |
| 1997-03-04 | $4.41 | $4.61 | 3,225,600 | — | — |
| 1997-03-03 | $4.42 | $4.62 | 842,400 | — | — |
| 1997-02-28 | $4.50 | $4.71 | 570,000 | — | — |
| 1997-02-27 | $4.46 | $4.66 | 925,200 | — | — |
| 1997-02-26 | $4.50 | $4.71 | 1,466,400 | — | — |
| 1997-02-25 | $4.50 | $4.71 | 1,521,600 | — | — |
| 1997-02-24 | $4.59 | $4.80 | 1,156,800 | — | — |
| 1997-02-21 | $4.63 | $4.84 | 816,000 | — | — |
| 1997-02-20 | $4.79 | $5.01 | 1,284,000 | — | — |
| 1997-02-19 | $4.88 | $5.10 | 1,104,000 | — | — |
| 1997-02-18 | $4.83 | $5.05 | 1,136,400 | — | — |
| 1997-02-14 | $4.75 | $4.97 | 3,584,400 | — | — |
| 1997-02-13 | $4.52 | $4.73 | 4,024,800 | — | — |
| 1997-02-12 | $4.50 | $4.71 | 2,619,600 | — | — |
| 1997-02-11 | $4.53 | $4.74 | 601,200 | — | — |
| 1997-02-10 | $4.60 | $4.81 | 1,293,600 | — | — |
| 1997-02-07 | $4.65 | $4.86 | 1,209,600 | — | — |
| 1997-02-06 | $4.71 | $4.92 | 630,000 | — | — |
| 1997-02-05 | $4.69 | $4.90 | 753,600 | — | — |
| 1997-02-04 | $4.71 | $4.92 | 732,000 | — | — |
| 1997-02-03 | $4.81 | $5.03 | 609,600 | — | — |
| 1997-01-31 | $4.75 | $4.97 | 2,948,400 | — | — |
| 1997-01-30 | $4.83 | $5.05 | 162,000 | — | — |
| 1997-01-29 | $4.77 | $4.99 | 774,000 | — | — |
| 1997-01-28 | $4.83 | $5.05 | 1,468,800 | — | — |
| 1997-01-27 | $4.75 | $4.97 | 818,400 | — | — |
| 1997-01-24 | $4.73 | $4.95 | 1,014,000 | — | — |
| 1997-01-23 | $4.73 | $4.95 | 4,252,800 | — | — |
| 1997-01-22 | $4.85 | $5.08 | 1,659,600 | — | — |
| 1997-01-21 | $4.96 | $5.19 | 400,800 | — | — |
| 1997-01-20 | $4.98 | $5.21 | 346,800 | — | — |
| 1997-01-17 | $4.94 | $5.16 | 351,600 | — | — |
| 1997-01-16 | $5.00 | $5.23 | 1,232,400 | — | — |
| 1997-01-15 | $4.90 | $5.12 | 692,400 | — | — |
| 1997-01-14 | $4.90 | $5.12 | 1,324,800 | — | — |
| 1997-01-13 | $4.85 | $5.08 | 837,600 | — | — |
| 1997-01-10 | $4.88 | $5.10 | 241,200 | — | — |
| 1997-01-09 | $4.88 | $5.10 | 225,600 | — | — |
| 1997-01-08 | $4.90 | $5.12 | 885,600 | — | — |
| 1997-01-07 | $4.94 | $5.16 | 645,600 | — | — |
| 1997-01-06 | $4.92 | $5.14 | 1,024,800 | — | — |
| 1997-01-03 | $4.88 | $5.10 | 891,600 | — | — |
| 1997-01-02 | $4.79 | $5.01 | 818,400 | — | — |