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
- 1989-01-03 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 | $6.13 | $10.99 | 11,600 | — | — |
| 1997-12-30 | $6.13 | $10.99 | 12,100 | — | — |
| 1997-12-29 | $6.13 | $10.99 | 17,000 | — | — |
| 1997-12-26 | $6.13 | $10.99 | 4,700 | — | — |
| 1997-12-24 | $6.50 | $11.66 | 2,300 | — | — |
| 1997-12-23 | $6.13 | $10.99 | 14,400 | — | — |
| 1997-12-22 | $6.38 | $11.44 | 26,900 | — | — |
| 1997-12-19 | $6.31 | $11.33 | 5,800 | — | — |
| 1997-12-18 | $6.38 | $11.44 | 30,600 | — | — |
| 1997-12-17 | $6.38 | $11.44 | 6,800 | — | — |
| 1997-12-16 | $6.38 | $11.44 | 7,800 | — | — |
| 1997-12-15 | $6.38 | $11.44 | 37,800 | — | — |
| 1997-12-12 | $6.38 | $11.44 | 10,200 | — | — |
| 1997-12-11 | $6.50 | $11.66 | 53,500 | — | — |
| 1997-12-10 | $6.75 | $12.11 | 1,100 | — | — |
| 1997-12-09 | $6.75 | $12.11 | 11,700 | — | — |
| 1997-12-08 | $6.75 | $12.11 | 5,900 | — | — |
| 1997-12-05 | $6.94 | $12.45 | 77,300 | — | — |
| 1997-12-04 | $7.19 | $12.90 | 43,700 | — | — |
| 1997-12-03 | $7.25 | $13.01 | 18,800 | — | — |
| 1997-12-02 | $7.25 | $13.01 | 16,400 | — | — |
| 1997-12-01 | $7.38 | $13.23 | 8,500 | — | — |
| 1997-11-28 | $7.50 | $13.46 | 30,300 | — | — |
| 1997-11-26 | $7.25 | $13.01 | 14,400 | — | — |
| 1997-11-25 | $7.44 | $13.34 | 23,800 | — | — |
| 1997-11-24 | $7.59 | $13.63 | 11,700 | — | — |
| 1997-11-21 | $7.59 | $13.63 | 16,800 | — | — |
| 1997-11-20 | $7.50 | $13.46 | 33,000 | — | — |
| 1997-11-19 | $7.50 | $13.46 | 8,500 | — | — |
| 1997-11-18 | $7.38 | $13.23 | 38,600 | — | — |
| 1997-11-17 | $7.50 | $13.46 | 33,100 | — | — |
| 1997-11-14 | $7.38 | $13.23 | 26,700 | — | — |
| 1997-11-13 | $7.50 | $13.46 | 38,100 | — | — |
| 1997-11-12 | $7.38 | $13.23 | 46,200 | — | — |
| 1997-11-11 | $7.50 | $13.46 | 32,700 | — | — |
| 1997-11-10 | $7.50 | $13.46 | 13,500 | — | — |
| 1997-11-07 | $7.38 | $13.23 | 129,600 | — | — |
| 1997-11-06 | $7.38 | $13.23 | 15,100 | — | — |
| 1997-11-05 | $7.38 | $13.23 | 54,500 | — | — |
| 1997-11-04 | $7.00 | $12.56 | 34,300 | — | — |
| 1997-11-03 | $7.19 | $12.90 | 6,800 | — | — |
| 1997-10-31 | $7.00 | $12.56 | 100,600 | — | — |
| 1997-10-30 | $7.13 | $12.78 | 17,400 | — | — |
| 1997-10-29 | $7.19 | $12.90 | 12,200 | — | — |
| 1997-10-28 | $7.13 | $12.78 | 30,100 | — | — |
| 1997-10-27 | $7.50 | $13.46 | 74,400 | — | — |
| 1997-10-24 | $7.38 | $13.23 | 36,200 | — | — |
| 1997-10-23 | $6.88 | $12.34 | 10,500 | — | — |
| 1997-10-22 | $6.69 | $12.00 | 66,800 | — | — |
| 1997-10-21 | $7.00 | $12.56 | 32,300 | — | — |
| 1997-10-20 | $6.75 | $12.11 | 300 | — | — |
| 1997-10-17 | $6.88 | $12.34 | 32,200 | — | — |
| 1997-10-16 | $6.75 | $12.11 | 13,600 | — | — |
| 1997-10-15 | $6.63 | $11.89 | 5,300 | — | — |
| 1997-10-14 | $6.75 | $12.11 | 10,100 | — | — |
| 1997-10-13 | $6.63 | $11.89 | 7,500 | — | — |
| 1997-10-10 | $7.00 | $12.56 | 7,700 | — | — |
| 1997-10-09 | $6.63 | $11.89 | 23,300 | — | — |
| 1997-10-08 | $6.88 | $12.34 | 23,500 | — | — |
| 1997-10-07 | $6.88 | $12.34 | 60,200 | — | — |
| 1997-10-06 | $7.63 | $13.68 | 39,100 | — | — |
| 1997-10-03 | $7.75 | $13.91 | 41,100 | — | — |
| 1997-10-02 | $7.75 | $13.91 | 56,700 | — | — |
| 1997-10-01 | $7.88 | $14.13 | 108,600 | — | — |
| 1997-09-30 | $7.50 | $13.46 | 73,000 | — | — |
| 1997-09-29 | $7.38 | $13.23 | 100,500 | — | — |
| 1997-09-26 | $6.88 | $12.34 | 15,400 | — | — |
| 1997-09-25 | $7.13 | $12.78 | 33,400 | — | — |
| 1997-09-24 | $7.13 | $12.78 | 63,500 | — | — |
| 1997-09-23 | $6.81 | $12.22 | 82,400 | — | — |
| 1997-09-22 | $6.63 | $11.89 | 61,400 | — | — |
| 1997-09-19 | $6.44 | $11.55 | 34,200 | — | — |
| 1997-09-18 | $6.50 | $11.66 | 52,000 | — | — |
| 1997-09-17 | $6.31 | $11.33 | 83,400 | — | — |
| 1997-09-16 | $6.50 | $11.66 | 20,700 | — | — |
| 1997-09-15 | $6.25 | $11.21 | 23,300 | — | — |
| 1997-09-12 | $6.44 | $11.55 | 17,500 | — | — |
| 1997-09-11 | $6.44 | $11.55 | 26,500 | — | — |
| 1997-09-10 | $6.50 | $11.66 | 27,800 | — | — |
| 1997-09-09 | $6.50 | $11.66 | 33,500 | — | — |
| 1997-09-08 | $6.38 | $11.44 | 68,200 | — | — |
| 1997-09-05 | $6.63 | $11.89 | 43,800 | — | — |
| 1997-09-04 | $6.56 | $11.77 | 110,800 | — | — |
| 1997-09-03 | $5.88 | $10.54 | 114,800 | — | — |
| 1997-09-02 | $5.13 | $9.20 | 31,300 | — | — |
| 1997-08-29 | $4.75 | $8.52 | 37,500 | — | — |
| 1997-08-28 | $4.81 | $8.63 | 7,400 | — | — |
| 1997-08-27 | $4.75 | $8.52 | 75,400 | — | — |
| 1997-08-26 | $4.88 | $8.75 | 2,000 | — | — |
| 1997-08-25 | $4.75 | $8.52 | 5,700 | — | — |
| 1997-08-22 | $4.63 | $8.30 | 4,200 | — | — |
| 1997-08-21 | $4.88 | $8.75 | 4,400 | — | — |
| 1997-08-20 | $4.88 | $8.75 | 1,100 | — | — |
| 1997-08-19 | $4.88 | $8.75 | 10,100 | — | — |
| 1997-08-18 | $4.88 | $8.75 | 500 | — | — |
| 1997-08-15 | $4.88 | $8.75 | 3,000 | — | — |
| 1997-08-14 | $4.88 | $8.75 | 5,600 | — | — |
| 1997-08-13 | $5.00 | $8.97 | 26,700 | — | — |
| 1997-08-12 | $4.75 | $8.52 | 32,300 | — | — |
| 1997-08-11 | $4.88 | $8.75 | 5,300 | — | — |
| 1997-08-08 | $4.88 | $8.75 | 13,500 | — | — |
| 1997-08-07 | $4.88 | $8.75 | 19,900 | — | — |
| 1997-08-06 | $5.25 | $9.42 | 1,900 | — | — |
| 1997-08-05 | $5.06 | $9.08 | 14,300 | — | — |
| 1997-08-04 | $5.13 | $9.20 | 22,600 | — | — |
| 1997-08-01 | $5.25 | $9.42 | 36,400 | — | — |
| 1997-07-31 | $5.13 | $9.20 | 18,300 | — | — |
| 1997-07-30 | $5.00 | $8.97 | 17,300 | — | — |
| 1997-07-29 | $5.00 | $8.97 | 5,900 | — | — |
| 1997-07-28 | $5.00 | $8.97 | 3,000 | — | — |
| 1997-07-25 | $5.00 | $8.97 | 3,200 | — | — |
| 1997-07-24 | $5.13 | $9.20 | 7,300 | — | — |
| 1997-07-23 | $5.00 | $8.97 | 2,000 | — | — |
| 1997-07-22 | $5.00 | $8.97 | 3,900 | — | — |
| 1997-07-21 | $5.00 | $8.97 | 6,800 | — | — |
| 1997-07-18 | $5.25 | $9.42 | 24,600 | — | — |
| 1997-07-17 | $5.00 | $8.97 | 6,700 | — | — |
| 1997-07-16 | $5.02 | $9.00 | 4,600 | — | — |
| 1997-07-15 | $5.25 | $9.42 | 22,400 | — | — |
| 1997-07-14 | $5.38 | $9.64 | 15,300 | — | — |
| 1997-07-11 | $5.38 | $9.64 | 8,700 | — | — |
| 1997-07-10 | $5.44 | $9.76 | 4,300 | — | — |
| 1997-07-09 | $5.44 | $9.76 | 42,300 | — | — |
| 1997-07-08 | $5.38 | $9.64 | 2,700 | — | — |
| 1997-07-07 | $5.50 | $9.87 | 13,500 | — | — |
| 1997-07-03 | $5.38 | $9.64 | 10,200 | — | — |
| 1997-07-02 | $5.25 | $9.42 | 800 | — | — |
| 1997-07-01 | $5.00 | $8.97 | 6,100 | — | — |
| 1997-06-30 | $5.13 | $9.20 | 19,900 | — | — |
| 1997-06-27 | $5.38 | $9.64 | 17,700 | — | — |
| 1997-06-26 | $5.50 | $9.87 | 6,600 | — | — |
| 1997-06-25 | $5.38 | $9.64 | 3,800 | — | — |
| 1997-06-24 | $5.75 | $10.32 | 400 | — | — |
| 1997-06-23 | $5.75 | $10.32 | 28,800 | — | — |
| 1997-06-20 | $5.88 | $10.54 | 4,200 | — | — |
| 1997-06-19 | $6.00 | $10.77 | 15,000 | — | — |
| 1997-06-18 | $5.88 | $10.54 | 8,800 | — | — |
| 1997-06-17 | $5.88 | $10.54 | 6,000 | — | — |
| 1997-06-16 | $5.88 | $10.54 | 3,800 | — | — |
| 1997-06-13 | $6.25 | $11.21 | 4,900 | — | — |
| 1997-06-12 | $6.25 | $11.21 | 1,600 | — | — |
| 1997-06-11 | $6.00 | $10.77 | 4,900 | — | — |
| 1997-06-10 | $6.00 | $10.77 | 15,300 | — | — |
| 1997-06-09 | $5.88 | $10.54 | 4,800 | — | — |
| 1997-06-06 | $6.25 | $11.21 | 9,300 | — | — |
| 1997-06-05 | $6.13 | $10.99 | 11,300 | — | — |
| 1997-06-04 | $6.13 | $10.99 | 3,000 | — | — |
| 1997-06-03 | $6.00 | $10.77 | 24,400 | — | — |
| 1997-06-02 | $6.00 | $10.77 | 8,100 | — | — |
| 1997-05-30 | $6.00 | $10.77 | 4,500 | — | — |
| 1997-05-29 | $6.00 | $10.77 | 22,800 | — | — |
| 1997-05-28 | $6.25 | $11.21 | 64,400 | — | — |
| 1997-05-27 | $5.88 | $10.54 | 50,300 | — | — |
| 1997-05-23 | $5.13 | $9.20 | 9,400 | — | — |
| 1997-05-22 | $5.25 | $9.42 | 7,600 | — | — |
| 1997-05-21 | $5.00 | $8.97 | 2,000 | — | — |
| 1997-05-20 | $5.19 | $9.31 | 22,900 | — | — |
| 1997-05-19 | $5.38 | $9.64 | 20,800 | — | — |
| 1997-05-16 | $5.25 | $9.42 | 44,800 | — | — |
| 1997-05-15 | $5.13 | $9.20 | 41,200 | — | — |
| 1997-05-14 | $5.25 | $9.42 | 102,500 | — | — |
| 1997-05-13 | $5.00 | $8.97 | 9,000 | — | — |
| 1997-05-12 | $4.81 | $8.63 | 2,500 | — | — |
| 1997-05-09 | $5.00 | $8.97 | 14,500 | — | — |
| 1997-05-08 | $4.75 | $8.52 | 3,700 | — | — |
| 1997-05-07 | $4.63 | $8.30 | 5,600 | — | — |
| 1997-05-06 | $4.50 | $8.07 | 6,500 | — | — |
| 1997-05-05 | $4.50 | $8.07 | 2,000 | — | — |
| 1997-05-02 | $4.88 | $8.75 | 7,500 | — | — |
| 1997-05-01 | $4.50 | $8.07 | 1,000 | — | — |
| 1997-04-30 | $4.50 | $8.07 | 7,700 | — | — |
| 1997-04-29 | $4.50 | $8.07 | 25,500 | — | — |
| 1997-04-28 | $4.63 | $8.30 | 9,700 | — | — |
| 1997-04-25 | $4.63 | $8.30 | 9,900 | — | — |
| 1997-04-24 | $4.63 | $8.30 | 1,400 | — | — |
| 1997-04-23 | $4.50 | $8.07 | 2,700 | — | — |
| 1997-04-22 | $4.50 | $8.07 | 900 | — | — |
| 1997-04-21 | $4.50 | $8.07 | 7,500 | — | — |
| 1997-04-18 | $4.63 | $8.30 | 23,500 | — | — |
| 1997-04-17 | $4.50 | $8.07 | 1,200 | — | — |
| 1997-04-16 | $4.63 | $8.30 | 4,900 | — | — |
| 1997-04-15 | $4.75 | $8.52 | 6,500 | — | — |
| 1997-04-14 | $4.63 | $8.30 | 22,300 | — | — |
| 1997-04-11 | $4.63 | $8.30 | 19,400 | — | — |
| 1997-04-10 | $4.63 | $8.30 | 6,600 | — | — |
| 1997-04-09 | $4.63 | $8.30 | 4,000 | — | — |
| 1997-04-08 | $4.63 | $8.30 | 18,300 | — | — |
| 1997-04-07 | $4.63 | $8.30 | 11,500 | — | — |
| 1997-04-04 | $4.75 | $8.52 | 7,100 | — | — |
| 1997-04-03 | $4.75 | $8.52 | 28,300 | — | — |
| 1997-04-02 | $4.63 | $8.30 | 3,300 | — | — |
| 1997-04-01 | $4.63 | $8.30 | 13,200 | — | — |
| 1997-03-31 | $4.63 | $8.30 | 11,700 | — | — |
| 1997-03-27 | $4.63 | $8.30 | 11,900 | — | — |
| 1997-03-26 | $4.63 | $8.30 | 3,700 | — | — |
| 1997-03-25 | $4.63 | $8.30 | 15,400 | — | — |
| 1997-03-24 | $4.63 | $8.30 | 4,600 | — | — |
| 1997-03-21 | $4.63 | $8.30 | 2,300 | — | — |
| 1997-03-20 | $4.63 | $8.30 | 0 | — | — |
| 1997-03-19 | $4.63 | $8.30 | 8,200 | — | — |
| 1997-03-18 | $4.75 | $8.52 | 29,200 | — | — |
| 1997-03-17 | $4.63 | $8.30 | 47,100 | — | — |
| 1997-03-14 | $4.75 | $8.52 | 3,500 | — | — |
| 1997-03-13 | $4.69 | $8.41 | 42,500 | — | — |
| 1997-03-12 | $4.69 | $8.41 | 11,800 | — | — |
| 1997-03-11 | $4.63 | $8.30 | 13,400 | — | — |
| 1997-03-10 | $4.63 | $8.30 | 1,600 | — | — |
| 1997-03-07 | $4.63 | $8.30 | 37,100 | — | — |
| 1997-03-06 | $4.88 | $8.75 | 6,000 | — | — |
| 1997-03-05 | $4.88 | $8.75 | 21,900 | — | — |
| 1997-03-04 | $5.00 | $8.97 | 3,600 | — | — |
| 1997-03-03 | $4.75 | $8.52 | 0 | — | — |
| 1997-02-28 | $4.75 | $8.52 | 900 | — | — |
| 1997-02-27 | $4.75 | $8.52 | 2,200 | — | — |
| 1997-02-26 | $4.94 | $8.86 | 33,800 | — | — |
| 1997-02-25 | $4.75 | $8.52 | 11,500 | — | — |
| 1997-02-24 | $4.75 | $8.52 | 14,100 | — | — |
| 1997-02-21 | $4.75 | $8.52 | 27,200 | — | — |
| 1997-02-20 | $5.00 | $8.97 | 2,300 | — | — |
| 1997-02-19 | $5.06 | $9.08 | 15,900 | — | — |
| 1997-02-18 | $5.00 | $8.97 | 31,200 | — | — |
| 1997-02-14 | $5.25 | $9.42 | 10,400 | — | — |
| 1997-02-13 | $5.19 | $9.31 | 48,700 | — | — |
| 1997-02-12 | $4.88 | $8.75 | 3,600 | — | — |
| 1997-02-11 | $4.88 | $8.75 | 6,000 | — | — |
| 1997-02-10 | $4.88 | $8.75 | 18,000 | — | — |
| 1997-02-07 | $5.13 | $9.20 | 3,500 | — | — |
| 1997-02-06 | $5.13 | $9.20 | 8,000 | — | — |
| 1997-02-05 | $5.25 | $9.42 | 6,200 | — | — |
| 1997-02-04 | $5.25 | $9.42 | 17,900 | — | — |
| 1997-02-03 | $5.50 | $9.87 | 47,800 | — | — |
| 1997-01-31 | $5.06 | $9.08 | 13,100 | — | — |
| 1997-01-30 | $5.13 | $9.20 | 10,200 | — | — |
| 1997-01-29 | $5.13 | $9.20 | 4,300 | — | — |
| 1997-01-28 | $5.13 | $9.20 | 25,500 | — | — |
| 1997-01-27 | $5.13 | $9.20 | 11,200 | — | — |
| 1997-01-24 | $5.13 | $9.20 | 7,800 | — | — |
| 1997-01-23 | $5.00 | $8.97 | 46,700 | — | — |
| 1997-01-22 | $5.13 | $9.20 | 5,500 | — | — |
| 1997-01-21 | $5.13 | $9.20 | 13,800 | — | — |
| 1997-01-20 | $5.00 | $8.97 | 200 | — | — |
| 1997-01-17 | $5.31 | $9.53 | 2,000 | — | — |
| 1997-01-16 | $5.13 | $9.20 | 4,300 | — | — |
| 1997-01-15 | $5.13 | $9.20 | 3,400 | — | — |
| 1997-01-14 | $5.00 | $8.97 | 12,500 | — | — |
| 1997-01-13 | $5.00 | $8.97 | 4,300 | — | — |
| 1997-01-10 | $5.13 | $9.20 | 40,500 | — | — |
| 1997-01-09 | $5.13 | $9.20 | 23,200 | — | — |
| 1997-01-08 | $5.00 | $8.97 | 6,800 | — | — |
| 1997-01-07 | $5.38 | $9.64 | 1,500 | — | — |
| 1997-01-06 | $5.00 | $8.97 | 13,700 | — | — |
| 1997-01-03 | $5.00 | $8.97 | 1,800 | — | — |
| 1997-01-02 | $5.00 | $8.97 | 6,000 | — | — |