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 | $5.63 | $6.63 | 243,200 | — | — |
| 1997-12-30 | $5.69 | $6.70 | 145,600 | — | — |
| 1997-12-29 | $5.70 | $6.71 | 185,600 | — | — |
| 1997-12-26 | $5.63 | $6.62 | 34,400 | — | — |
| 1997-12-24 | $5.63 | $6.62 | 179,200 | — | — |
| 1997-12-23 | $5.73 | $6.75 | 102,400 | — | — |
| 1997-12-22 | $5.78 | $6.81 | 200,000 | — | — |
| 1997-12-19 | $5.67 | $6.68 | 280,800 | — | — |
| 1997-12-18 | $5.78 | $6.81 | 147,200 | — | — |
| 1997-12-17 | $5.86 | $6.90 | 364,000 | — | — |
| 1997-12-16 | $5.97 | $7.03 | 191,200 | — | — |
| 1997-12-15 | $5.92 | $6.97 | 248,800 | — | — |
| 1997-12-12 | $5.96 | $7.02 | 145,600 | — | — |
| 1997-12-11 | $5.97 | $7.03 | 218,400 | — | — |
| 1997-12-10 | $6.13 | $7.21 | 283,200 | — | — |
| 1997-12-09 | $6.05 | $7.12 | 102,400 | — | — |
| 1997-12-08 | $6.09 | $7.18 | 136,800 | — | — |
| 1997-12-05 | $6.13 | $7.21 | 147,200 | — | — |
| 1997-12-04 | $6.08 | $7.16 | 212,000 | — | — |
| 1997-12-03 | $6.07 | $7.15 | 221,600 | — | — |
| 1997-12-02 | $6.15 | $7.23 | 298,400 | — | — |
| 1997-12-01 | $6.01 | $7.06 | 208,000 | — | — |
| 1997-11-28 | $6.00 | $7.05 | 80,000 | — | — |
| 1997-11-26 | $5.99 | $7.04 | 153,600 | — | — |
| 1997-11-25 | $5.95 | $6.99 | 540,000 | — | — |
| 1997-11-24 | $6.00 | $7.05 | 404,800 | — | — |
| 1997-11-21 | $6.01 | $7.06 | 628,800 | — | — |
| 1997-11-20 | $5.86 | $6.89 | 597,600 | — | — |
| 1997-11-19 | $5.91 | $6.94 | 391,200 | — | — |
| 1997-11-18 | $5.90 | $6.93 | 248,000 | — | — |
| 1997-11-17 | $5.83 | $6.85 | 276,800 | — | — |
| 1997-11-14 | $6.03 | $7.09 | 299,200 | — | — |
| 1997-11-13 | $5.88 | $6.91 | 548,800 | — | — |
| 1997-11-12 | $6.07 | $7.13 | 427,200 | — | — |
| 1997-11-11 | $6.16 | $7.24 | 239,200 | — | — |
| 1997-11-10 | $6.38 | $7.50 | 408,800 | — | — |
| 1997-11-07 | $6.16 | $7.24 | 233,600 | — | — |
| 1997-11-06 | $6.28 | $7.38 | 348,000 | — | — |
| 1997-11-05 | $6.37 | $7.48 | 167,200 | — | — |
| 1997-11-04 | $6.41 | $7.54 | 342,400 | — | — |
| 1997-11-03 | $6.34 | $7.45 | 434,400 | — | — |
| 1997-10-31 | $6.33 | $7.44 | 502,400 | — | — |
| 1997-10-30 | $6.27 | $7.36 | 343,200 | — | — |
| 1997-10-29 | $6.65 | $7.81 | 345,600 | — | — |
| 1997-10-28 | $6.50 | $7.64 | 468,800 | — | — |
| 1997-10-27 | $6.34 | $7.45 | 254,400 | — | — |
| 1997-10-24 | $6.69 | $7.86 | 419,200 | — | — |
| 1997-10-23 | $6.76 | $7.94 | 466,400 | — | — |
| 1997-10-22 | $6.64 | $7.80 | 234,400 | — | — |
| 1997-10-21 | $6.80 | $7.99 | 489,600 | — | — |
| 1997-10-20 | $6.67 | $7.84 | 208,000 | — | — |
| 1997-10-17 | $6.45 | $7.58 | 329,600 | — | — |
| 1997-10-16 | $6.47 | $7.60 | 268,000 | — | — |
| 1997-10-15 | $6.39 | $7.51 | 212,800 | — | — |
| 1997-10-14 | $6.38 | $7.49 | 372,000 | — | — |
| 1997-10-13 | $6.38 | $7.50 | 387,200 | — | — |
| 1997-10-10 | $6.37 | $7.48 | 270,400 | — | — |
| 1997-10-09 | $6.51 | $7.65 | 1,184,000 | — | — |
| 1997-10-08 | $6.35 | $7.46 | 180,800 | — | — |
| 1997-10-07 | $6.34 | $7.45 | 211,200 | — | — |
| 1997-10-06 | $6.25 | $7.34 | 296,800 | — | — |
| 1997-10-03 | $6.22 | $7.31 | 266,400 | — | — |
| 1997-10-02 | $6.11 | $7.18 | 272,800 | — | — |
| 1997-10-01 | $6.07 | $7.13 | 390,400 | — | — |
| 1997-09-30 | $6.00 | $7.05 | 263,200 | — | — |
| 1997-09-29 | $6.00 | $7.05 | 124,000 | — | — |
| 1997-09-26 | $5.97 | $7.01 | 128,000 | — | — |
| 1997-09-25 | $5.97 | $7.01 | 185,600 | — | — |
| 1997-09-24 | $5.91 | $6.95 | 448,000 | — | — |
| 1997-09-23 | $5.98 | $7.03 | 212,000 | — | — |
| 1997-09-22 | $6.04 | $7.10 | 458,400 | — | — |
| 1997-09-19 | $5.99 | $7.04 | 691,200 | — | — |
| 1997-09-18 | $5.96 | $7.00 | 255,200 | — | — |
| 1997-09-17 | $5.76 | $6.77 | 92,800 | — | — |
| 1997-09-16 | $5.72 | $6.72 | 264,000 | — | — |
| 1997-09-15 | $5.74 | $6.75 | 118,400 | — | — |
| 1997-09-12 | $5.74 | $6.75 | 456,800 | — | — |
| 1997-09-11 | $5.68 | $6.67 | 114,400 | — | — |
| 1997-09-10 | $5.65 | $6.64 | 99,200 | — | — |
| 1997-09-09 | $5.73 | $6.74 | 205,600 | — | — |
| 1997-09-08 | $5.78 | $6.79 | 241,600 | — | — |
| 1997-09-05 | $5.63 | $6.62 | 71,200 | — | — |
| 1997-09-04 | $5.63 | $6.62 | 285,600 | — | — |
| 1997-09-03 | $5.60 | $6.58 | 358,400 | — | — |
| 1997-09-02 | $5.58 | $6.55 | 170,400 | — | — |
| 1997-08-29 | $5.58 | $6.55 | 158,400 | — | — |
| 1997-08-28 | $5.49 | $6.45 | 198,400 | — | — |
| 1997-08-27 | $5.40 | $6.34 | 157,600 | — | — |
| 1997-08-26 | $5.44 | $6.38 | 98,400 | — | — |
| 1997-08-25 | $5.47 | $6.41 | 198,400 | — | — |
| 1997-08-22 | $5.42 | $6.36 | 167,200 | — | — |
| 1997-08-21 | $5.32 | $6.24 | 226,400 | — | — |
| 1997-08-20 | $5.46 | $6.40 | 105,600 | — | — |
| 1997-08-19 | $5.50 | $6.45 | 196,000 | — | — |
| 1997-08-18 | $5.42 | $6.36 | 292,800 | — | — |
| 1997-08-15 | $5.46 | $6.40 | 307,200 | — | — |
| 1997-08-14 | $5.41 | $6.35 | 204,800 | — | — |
| 1997-08-13 | $5.40 | $6.33 | 160,000 | — | — |
| 1997-08-12 | $5.42 | $6.36 | 643,200 | — | — |
| 1997-08-11 | $5.39 | $6.32 | 288,000 | — | — |
| 1997-08-08 | $5.38 | $6.31 | 567,200 | — | — |
| 1997-08-07 | $5.44 | $6.38 | 326,400 | — | — |
| 1997-08-06 | $5.35 | $6.28 | 236,800 | — | — |
| 1997-08-05 | $5.36 | $6.28 | 466,400 | — | — |
| 1997-08-04 | $5.21 | $6.11 | 140,000 | — | — |
| 1997-08-01 | $5.08 | $5.96 | 260,800 | — | — |
| 1997-07-31 | $5.09 | $5.97 | 84,000 | — | — |
| 1997-07-30 | $5.02 | $5.88 | 157,600 | — | — |
| 1997-07-29 | $5.02 | $5.89 | 100,000 | — | — |
| 1997-07-28 | $5.01 | $5.87 | 100,800 | — | — |
| 1997-07-25 | $5.02 | $5.88 | 305,600 | — | — |
| 1997-07-24 | $5.01 | $5.87 | 163,200 | — | — |
| 1997-07-23 | $5.02 | $5.88 | 208,800 | — | — |
| 1997-07-22 | $5.02 | $5.88 | 271,200 | — | — |
| 1997-07-21 | $4.88 | $5.73 | 208,800 | — | — |
| 1997-07-18 | $4.98 | $5.85 | 184,800 | — | — |
| 1997-07-17 | $5.01 | $5.87 | 280,000 | — | — |
| 1997-07-16 | $4.98 | $5.84 | 183,200 | — | — |
| 1997-07-15 | $4.88 | $5.73 | 96,800 | — | — |
| 1997-07-14 | $4.88 | $5.72 | 84,800 | — | — |
| 1997-07-11 | $4.86 | $5.70 | 161,600 | — | — |
| 1997-07-10 | $4.87 | $5.71 | 191,200 | — | — |
| 1997-07-09 | $4.84 | $5.68 | 355,200 | — | — |
| 1997-07-08 | $4.81 | $5.64 | 355,200 | — | — |
| 1997-07-07 | $4.81 | $5.64 | 368,000 | — | — |
| 1997-07-03 | $4.81 | $5.64 | 212,800 | — | — |
| 1997-07-02 | $4.75 | $5.57 | 76,800 | — | — |
| 1997-07-01 | $4.75 | $5.57 | 178,400 | — | — |
| 1997-06-30 | $4.75 | $5.57 | 187,200 | — | — |
| 1997-06-27 | $4.74 | $5.56 | 213,600 | — | — |
| 1997-06-26 | $4.63 | $5.42 | 88,800 | — | — |
| 1997-06-25 | $4.69 | $5.50 | 148,800 | — | — |
| 1997-06-24 | $4.75 | $5.57 | 156,000 | — | — |
| 1997-06-23 | $4.75 | $5.57 | 207,200 | — | — |
| 1997-06-20 | $4.73 | $5.55 | 891,200 | — | — |
| 1997-06-19 | $4.89 | $5.74 | 195,200 | — | — |
| 1997-06-18 | $4.70 | $5.52 | 131,200 | — | — |
| 1997-06-17 | $4.70 | $5.52 | 363,200 | — | — |
| 1997-06-16 | $4.67 | $5.48 | 285,600 | — | — |
| 1997-06-13 | $4.70 | $5.52 | 358,400 | — | — |
| 1997-06-12 | $4.59 | $5.39 | 204,000 | — | — |
| 1997-06-11 | $4.58 | $5.37 | 344,800 | — | — |
| 1997-06-10 | $4.59 | $5.39 | 180,000 | — | — |
| 1997-06-09 | $4.61 | $5.41 | 112,800 | — | — |
| 1997-06-06 | $4.67 | $5.48 | 253,600 | — | — |
| 1997-06-05 | $4.56 | $5.35 | 166,400 | — | — |
| 1997-06-04 | $4.61 | $5.41 | 61,600 | — | — |
| 1997-06-03 | $4.67 | $5.47 | 153,600 | — | — |
| 1997-06-02 | $4.72 | $5.52 | 162,400 | — | — |
| 1997-05-30 | $4.58 | $5.36 | 100,800 | — | — |
| 1997-05-29 | $4.58 | $5.36 | 103,200 | — | — |
| 1997-05-28 | $4.59 | $5.37 | 126,400 | — | — |
| 1997-05-27 | $4.55 | $5.32 | 51,200 | — | — |
| 1997-05-23 | $4.56 | $5.34 | 255,200 | — | — |
| 1997-05-22 | $4.52 | $5.28 | 206,400 | — | — |
| 1997-05-21 | $4.55 | $5.32 | 300,800 | — | — |
| 1997-05-20 | $4.53 | $5.30 | 163,200 | — | — |
| 1997-05-19 | $4.55 | $5.32 | 296,800 | — | — |
| 1997-05-16 | $4.50 | $5.26 | 111,200 | — | — |
| 1997-05-15 | $4.52 | $5.28 | 596,800 | — | — |
| 1997-05-14 | $4.52 | $5.28 | 233,600 | — | — |
| 1997-05-13 | $4.45 | $5.21 | 174,400 | — | — |
| 1997-05-12 | $4.47 | $5.23 | 92,000 | — | — |
| 1997-05-09 | $4.44 | $5.19 | 79,200 | — | — |
| 1997-05-08 | $4.44 | $5.19 | 75,200 | — | — |
| 1997-05-07 | $4.45 | $5.21 | 352,000 | — | — |
| 1997-05-06 | $4.58 | $5.36 | 127,200 | — | — |
| 1997-05-05 | $4.58 | $5.36 | 246,400 | — | — |
| 1997-05-02 | $4.44 | $5.19 | 223,200 | — | — |
| 1997-05-01 | $4.34 | $5.08 | 374,400 | — | — |
| 1997-04-30 | $4.28 | $5.01 | 295,200 | — | — |
| 1997-04-29 | $4.14 | $4.84 | 153,600 | — | — |
| 1997-04-28 | $4.19 | $4.90 | 227,200 | — | — |
| 1997-04-25 | $4.23 | $4.95 | 191,200 | — | — |
| 1997-04-24 | $4.19 | $4.90 | 148,000 | — | — |
| 1997-04-23 | $4.13 | $4.83 | 110,400 | — | — |
| 1997-04-22 | $4.17 | $4.88 | 67,200 | — | — |
| 1997-04-21 | $4.14 | $4.84 | 157,600 | — | — |
| 1997-04-18 | $4.20 | $4.92 | 72,000 | — | — |
| 1997-04-17 | $4.19 | $4.90 | 372,000 | — | — |
| 1997-04-16 | $4.17 | $4.88 | 221,600 | — | — |
| 1997-04-15 | $4.17 | $4.88 | 232,000 | — | — |
| 1997-04-14 | $4.20 | $4.92 | 103,200 | — | — |
| 1997-04-11 | $4.25 | $4.97 | 28,000 | — | — |
| 1997-04-10 | $4.27 | $4.99 | 75,200 | — | — |
| 1997-04-09 | $4.30 | $5.03 | 189,600 | — | — |
| 1997-04-08 | $4.31 | $5.05 | 384,800 | — | — |
| 1997-04-07 | $4.31 | $5.05 | 407,200 | — | — |
| 1997-04-04 | $4.30 | $5.03 | 382,400 | — | — |
| 1997-04-03 | $4.30 | $5.03 | 467,200 | — | — |
| 1997-04-02 | $4.39 | $5.14 | 108,000 | — | — |
| 1997-04-01 | $4.39 | $5.14 | 238,400 | — | — |
| 1997-03-31 | $4.34 | $5.08 | 459,200 | — | — |
| 1997-03-27 | $4.30 | $5.03 | 129,600 | — | — |
| 1997-03-26 | $4.31 | $5.05 | 145,600 | — | — |
| 1997-03-25 | $4.41 | $5.15 | 290,400 | — | — |
| 1997-03-24 | $4.50 | $5.26 | 501,600 | — | — |
| 1997-03-21 | $4.58 | $5.36 | 315,200 | — | — |
| 1997-03-20 | $4.50 | $5.26 | 272,000 | — | — |
| 1997-03-19 | $4.44 | $5.19 | 66,400 | — | — |
| 1997-03-18 | $4.39 | $5.14 | 167,200 | — | — |
| 1997-03-17 | $4.38 | $5.12 | 84,800 | — | — |
| 1997-03-14 | $4.42 | $5.17 | 252,800 | — | — |
| 1997-03-13 | $4.34 | $5.08 | 160,800 | — | — |
| 1997-03-12 | $4.38 | $5.12 | 254,400 | — | — |
| 1997-03-11 | $4.45 | $5.21 | 287,200 | — | — |
| 1997-03-10 | $4.38 | $5.12 | 214,400 | — | — |
| 1997-03-07 | $4.30 | $5.03 | 257,600 | — | — |
| 1997-03-06 | $4.17 | $4.88 | 112,800 | — | — |
| 1997-03-05 | $4.14 | $4.84 | 584,800 | — | — |
| 1997-03-04 | $4.16 | $4.86 | 224,000 | — | — |
| 1997-03-03 | $4.19 | $4.90 | 381,600 | — | — |
| 1997-02-28 | $4.20 | $4.92 | 331,200 | — | — |
| 1997-02-27 | $4.30 | $5.03 | 607,200 | — | — |
| 1997-02-26 | $4.27 | $4.99 | 206,400 | — | — |
| 1997-02-25 | $4.09 | $4.78 | 538,400 | — | — |
| 1997-02-24 | $3.98 | $4.65 | 145,600 | — | — |
| 1997-02-21 | $3.97 | $4.63 | 184,000 | — | — |
| 1997-02-20 | $3.94 | $4.59 | 258,400 | — | — |
| 1997-02-19 | $3.91 | $4.56 | 307,200 | — | — |
| 1997-02-18 | $3.95 | $4.61 | 472,000 | — | — |
| 1997-02-14 | $3.94 | $4.59 | 100,800 | — | — |
| 1997-02-13 | $3.91 | $4.56 | 206,400 | — | — |
| 1997-02-12 | $3.84 | $4.48 | 232,800 | — | — |
| 1997-02-11 | $3.89 | $4.54 | 122,400 | — | — |
| 1997-02-10 | $3.89 | $4.54 | 126,400 | — | — |
| 1997-02-07 | $3.84 | $4.48 | 108,000 | — | — |
| 1997-02-06 | $3.86 | $4.50 | 146,400 | — | — |
| 1997-02-05 | $3.84 | $4.48 | 239,200 | — | — |
| 1997-02-04 | $3.86 | $4.50 | 209,600 | — | — |
| 1997-02-03 | $3.88 | $4.52 | 246,400 | — | — |
| 1997-01-31 | $3.86 | $4.50 | 485,600 | — | — |
| 1997-01-30 | $3.91 | $4.56 | 128,800 | — | — |
| 1997-01-29 | $3.94 | $4.59 | 95,200 | — | — |
| 1997-01-28 | $3.95 | $4.61 | 134,400 | — | — |
| 1997-01-27 | $3.95 | $4.61 | 48,800 | — | — |
| 1997-01-24 | $3.97 | $4.63 | 349,600 | — | — |
| 1997-01-23 | $3.89 | $4.54 | 74,400 | — | — |
| 1997-01-22 | $3.94 | $4.59 | 104,800 | — | — |
| 1997-01-21 | $4.02 | $4.68 | 139,200 | — | — |
| 1997-01-20 | $3.98 | $4.65 | 140,800 | — | — |
| 1997-01-17 | $4.02 | $4.68 | 220,800 | — | — |
| 1997-01-16 | $3.98 | $4.65 | 194,400 | — | — |
| 1997-01-15 | $4.08 | $4.76 | 96,800 | — | — |
| 1997-01-14 | $4.20 | $4.90 | 132,000 | — | — |
| 1997-01-13 | $4.25 | $4.96 | 332,000 | — | — |
| 1997-01-10 | $4.19 | $4.89 | 165,600 | — | — |
| 1997-01-09 | $4.13 | $4.81 | 59,200 | — | — |
| 1997-01-08 | $4.11 | $4.79 | 231,200 | — | — |
| 1997-01-07 | $4.13 | $4.81 | 301,600 | — | — |
| 1997-01-06 | $4.16 | $4.85 | 166,400 | — | — |
| 1997-01-03 | $4.14 | $4.83 | 317,600 | — | — |
| 1997-01-02 | $4.16 | $4.85 | 282,400 | — | — |