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
- 1995-03-07 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 | $6.13 | 959,175 | — | — |
| 1997-12-30 | $5.93 | $5.93 | 1,594,350 | — | — |
| 1997-12-29 | $5.61 | $5.61 | 2,035,800 | — | — |
| 1997-12-26 | $5.41 | $5.41 | 627,075 | — | — |
| 1997-12-24 | $5.31 | $5.31 | 673,650 | — | — |
| 1997-12-23 | $5.39 | $5.39 | 1,610,550 | — | — |
| 1997-12-22 | $5.56 | $5.56 | 790,425 | — | — |
| 1997-12-19 | $5.65 | $5.65 | 1,833,300 | — | — |
| 1997-12-18 | $5.63 | $5.63 | 2,948,400 | — | — |
| 1997-12-17 | $5.71 | $5.71 | 829,575 | — | — |
| 1997-12-16 | $5.52 | $5.52 | 1,461,375 | — | — |
| 1997-12-15 | $5.63 | $5.63 | 828,900 | — | — |
| 1997-12-12 | $5.63 | $5.63 | 559,575 | — | — |
| 1997-12-11 | $5.72 | $5.72 | 284,850 | — | — |
| 1997-12-10 | $5.83 | $5.83 | 340,200 | — | — |
| 1997-12-09 | $5.91 | $5.91 | 1,037,475 | — | — |
| 1997-12-08 | $5.96 | $5.96 | 282,150 | — | — |
| 1997-12-05 | $5.94 | $5.94 | 618,300 | — | — |
| 1997-12-04 | $5.93 | $5.93 | 893,025 | — | — |
| 1997-12-03 | $6.11 | $6.11 | 1,125,900 | — | — |
| 1997-12-02 | $5.91 | $5.91 | 1,218,375 | — | — |
| 1997-12-01 | $5.95 | $5.95 | 1,580,850 | — | — |
| 1997-11-28 | $6.17 | $6.17 | 276,750 | — | — |
| 1997-11-26 | $6.15 | $6.15 | 533,250 | — | — |
| 1997-11-25 | $6.02 | $6.02 | 2,209,950 | — | — |
| 1997-11-24 | $6.22 | $6.22 | 756,675 | — | — |
| 1997-11-21 | $6.35 | $6.35 | 873,450 | — | — |
| 1997-11-20 | $6.46 | $6.46 | 327,375 | — | — |
| 1997-11-19 | $6.41 | $6.41 | 631,800 | — | — |
| 1997-11-18 | $6.44 | $6.44 | 1,177,875 | — | — |
| 1997-11-17 | $6.56 | $6.56 | 1,323,675 | — | — |
| 1997-11-14 | $6.28 | $6.28 | 353,025 | — | — |
| 1997-11-13 | $6.11 | $6.11 | 357,075 | — | — |
| 1997-11-12 | $6.11 | $6.11 | 463,050 | — | — |
| 1997-11-11 | $6.30 | $6.30 | 453,600 | — | — |
| 1997-11-10 | $6.37 | $6.37 | 614,925 | — | — |
| 1997-11-07 | $6.15 | $6.15 | 771,525 | — | — |
| 1997-11-06 | $6.22 | $6.22 | 698,625 | — | — |
| 1997-11-05 | $6.40 | $6.40 | 1,072,575 | — | — |
| 1997-11-04 | $6.26 | $6.26 | 523,125 | — | — |
| 1997-11-03 | $6.35 | $6.35 | 2,225,475 | — | — |
| 1997-10-31 | $6.00 | $6.00 | 249,075 | — | — |
| 1997-10-30 | $5.87 | $5.87 | 591,975 | — | — |
| 1997-10-29 | $5.93 | $5.93 | 2,111,400 | — | — |
| 1997-10-28 | $5.93 | $5.93 | 2,691,225 | — | — |
| 1997-10-27 | $5.41 | $5.41 | 525,825 | — | — |
| 1997-10-24 | $5.93 | $5.93 | 1,728,675 | — | — |
| 1997-10-23 | $5.83 | $5.83 | 2,436,075 | — | — |
| 1997-10-22 | $6.00 | $6.00 | 2,650,050 | — | — |
| 1997-10-21 | $6.46 | $6.46 | 1,319,625 | — | — |
| 1997-10-20 | $5.93 | $5.93 | 2,173,500 | — | — |
| 1997-10-17 | $5.96 | $5.96 | 2,029,050 | — | — |
| 1997-10-16 | $6.17 | $6.17 | 259,200 | — | — |
| 1997-10-15 | $6.15 | $6.15 | 692,550 | — | — |
| 1997-10-14 | $6.35 | $6.35 | 271,350 | — | — |
| 1997-10-13 | $6.37 | $6.37 | 224,100 | — | — |
| 1997-10-10 | $6.44 | $6.44 | 551,475 | — | — |
| 1997-10-09 | $6.48 | $6.48 | 279,450 | — | — |
| 1997-10-08 | $6.35 | $6.35 | 287,550 | — | — |
| 1997-10-07 | $6.52 | $6.52 | 1,203,525 | — | — |
| 1997-10-06 | $6.41 | $6.41 | 1,960,200 | — | — |
| 1997-10-03 | $6.31 | $6.31 | 1,135,350 | — | — |
| 1997-10-02 | $6.17 | $6.17 | 152,550 | — | — |
| 1997-10-01 | $6.17 | $6.17 | 373,275 | — | — |
| 1997-09-30 | $6.23 | $6.23 | 1,533,600 | — | — |
| 1997-09-29 | $6.11 | $6.11 | 566,325 | — | — |
| 1997-09-26 | $6.06 | $6.06 | 830,250 | — | — |
| 1997-09-25 | $5.91 | $5.91 | 1,878,525 | — | — |
| 1997-09-24 | $6.17 | $6.17 | 881,550 | — | — |
| 1997-09-23 | $6.26 | $6.26 | 1,878,525 | — | — |
| 1997-09-22 | $6.44 | $6.44 | 284,175 | — | — |
| 1997-09-19 | $6.70 | $6.70 | 1,840,050 | — | — |
| 1997-09-18 | $6.81 | $6.81 | 2,538,675 | — | — |
| 1997-09-17 | $6.35 | $6.35 | 478,575 | — | — |
| 1997-09-16 | $6.43 | $6.43 | 1,287,900 | — | — |
| 1997-09-15 | $6.31 | $6.31 | 1,173,150 | — | — |
| 1997-09-12 | $6.11 | $6.11 | 982,125 | — | — |
| 1997-09-11 | $6.04 | $6.04 | 645,300 | — | — |
| 1997-09-10 | $5.87 | $5.87 | 1,984,500 | — | — |
| 1997-09-09 | $5.76 | $5.76 | 962,550 | — | — |
| 1997-09-08 | $6.04 | $6.04 | 820,800 | — | — |
| 1997-09-05 | $6.17 | $6.17 | 567,675 | — | — |
| 1997-09-04 | $6.30 | $6.30 | 316,575 | — | — |
| 1997-09-03 | $6.22 | $6.22 | 903,150 | — | — |
| 1997-09-02 | $6.22 | $6.22 | 1,594,350 | — | — |
| 1997-08-29 | $5.76 | $5.76 | 121,500 | — | — |
| 1997-08-28 | $5.76 | $5.76 | 629,775 | — | — |
| 1997-08-27 | $5.74 | $5.74 | 2,173,500 | — | — |
| 1997-08-26 | $5.52 | $5.52 | 1,109,025 | — | — |
| 1997-08-25 | $5.67 | $5.67 | 1,109,700 | — | — |
| 1997-08-22 | $5.48 | $5.48 | 878,175 | — | — |
| 1997-08-21 | $5.43 | $5.43 | 3,071,250 | — | — |
| 1997-08-20 | $5.39 | $5.39 | 1,036,800 | — | — |
| 1997-08-19 | $5.35 | $5.35 | 2,026,350 | — | — |
| 1997-08-18 | $5.33 | $5.33 | 1,469,475 | — | — |
| 1997-08-15 | $5.37 | $5.37 | 925,425 | — | — |
| 1997-08-14 | $5.57 | $5.57 | 1,221,075 | — | — |
| 1997-08-13 | $5.59 | $5.59 | 1,557,225 | — | — |
| 1997-08-12 | $5.81 | $5.81 | 978,750 | — | — |
| 1997-08-11 | $5.93 | $5.93 | 910,575 | — | — |
| 1997-08-08 | $5.85 | $5.85 | 1,092,150 | — | — |
| 1997-08-07 | $6.19 | $6.19 | 694,575 | — | — |
| 1997-08-06 | $6.22 | $6.22 | 467,775 | — | — |
| 1997-08-05 | $6.22 | $6.22 | 1,080,000 | — | — |
| 1997-08-04 | $6.24 | $6.24 | 2,107,350 | — | — |
| 1997-08-01 | $6.20 | $6.20 | 357,750 | — | — |
| 1997-07-31 | $6.19 | $6.19 | 1,654,425 | — | — |
| 1997-07-30 | $6.19 | $6.19 | 2,718,225 | — | — |
| 1997-07-29 | $6.04 | $6.04 | 8,133,750 | — | — |
| 1997-07-28 | $5.72 | $5.72 | 955,125 | — | — |
| 1997-07-25 | $5.57 | $5.57 | 1,617,300 | — | — |
| 1997-07-24 | $5.46 | $5.46 | 1,026,675 | — | — |
| 1997-07-23 | $5.47 | $5.47 | 1,037,475 | — | — |
| 1997-07-22 | $5.56 | $5.56 | 1,082,025 | — | — |
| 1997-07-21 | $5.43 | $5.43 | 1,459,013 | — | — |
| 1997-07-18 | $5.51 | $5.51 | 1,266,638 | — | — |
| 1997-07-17 | $5.53 | $5.53 | 1,321,313 | — | — |
| 1997-07-16 | $5.57 | $5.57 | 3,100,275 | — | — |
| 1997-07-15 | $5.31 | $5.31 | 1,185,638 | — | — |
| 1997-07-14 | $5.22 | $5.22 | 994,275 | — | — |
| 1997-07-11 | $5.21 | $5.21 | 1,444,838 | — | — |
| 1997-07-10 | $5.28 | $5.28 | 2,872,463 | — | — |
| 1997-07-09 | $4.99 | $4.99 | 2,220,413 | — | — |
| 1997-07-08 | $4.85 | $4.85 | 3,079,013 | — | — |
| 1997-07-07 | $4.83 | $4.83 | 1,678,725 | — | — |
| 1997-07-03 | $4.96 | $4.96 | 2,999,025 | — | — |
| 1997-07-02 | $4.78 | $4.78 | 549,788 | — | — |
| 1997-07-01 | $4.79 | $4.79 | 1,932,863 | — | — |
| 1997-06-30 | $4.98 | $4.98 | 8,676,113 | — | — |
| 1997-06-27 | $4.77 | $4.77 | 2,755,013 | — | — |
| 1997-06-26 | $4.68 | $4.68 | 1,584,563 | — | — |
| 1997-06-25 | $4.69 | $4.69 | 1,515,713 | — | — |
| 1997-06-24 | $4.68 | $4.68 | 3,593,363 | — | — |
| 1997-06-23 | $4.77 | $4.77 | 2,199,150 | — | — |
| 1997-06-20 | $4.78 | $4.78 | 27,929,813 | — | — |
| 1997-06-19 | $4.89 | $4.89 | 894,038 | — | — |
| 1997-06-18 | $4.80 | $4.80 | 883,913 | — | — |
| 1997-06-17 | $4.79 | $4.79 | 1,070,213 | — | — |
| 1997-06-16 | $4.69 | $4.69 | 1,126,913 | — | — |
| 1997-06-13 | $4.77 | $4.77 | 1,267,650 | — | — |
| 1997-06-12 | $4.77 | $4.77 | 1,011,488 | — | — |
| 1997-06-11 | $4.77 | $4.77 | 2,711,475 | — | — |
| 1997-06-10 | $4.72 | $4.72 | 461,700 | — | — |
| 1997-06-09 | $4.67 | $4.67 | 1,630,125 | — | — |
| 1997-06-06 | $4.81 | $4.81 | 657,113 | — | — |
| 1997-06-05 | $4.69 | $4.69 | 1,210,950 | — | — |
| 1997-06-04 | $4.64 | $4.64 | 1,170,450 | — | — |
| 1997-06-03 | $4.84 | $4.84 | 536,625 | — | — |
| 1997-06-02 | $4.74 | $4.74 | 2,339,888 | — | — |
| 1997-05-30 | $4.74 | $4.74 | 1,887,300 | — | — |
| 1997-05-29 | $4.52 | $4.52 | 397,913 | — | — |
| 1997-05-28 | $4.52 | $4.52 | 692,550 | — | — |
| 1997-05-27 | $4.54 | $4.54 | 1,910,588 | — | — |
| 1997-05-23 | $4.33 | $4.33 | 2,450,250 | — | — |
| 1997-05-22 | $4.05 | $4.05 | 2,336,850 | — | — |
| 1997-05-21 | $4.13 | $4.13 | 2,645,663 | — | — |
| 1997-05-20 | $4.04 | $4.04 | 3,461,738 | — | — |
| 1997-05-19 | $3.88 | $3.88 | 1,019,588 | — | — |
| 1997-05-16 | $3.88 | $3.88 | 913,275 | — | — |
| 1997-05-15 | $3.99 | $3.99 | 1,393,200 | — | — |
| 1997-05-14 | $4.12 | $4.12 | 315,900 | — | — |
| 1997-05-13 | $4.15 | $4.15 | 2,000,700 | — | — |
| 1997-05-12 | $4.33 | $4.33 | 1,183,613 | — | — |
| 1997-05-09 | $4.26 | $4.26 | 2,016,900 | — | — |
| 1997-05-08 | $4.38 | $4.38 | 506,250 | — | — |
| 1997-05-07 | $4.32 | $4.32 | 1,587,600 | — | — |
| 1997-05-06 | $4.36 | $4.36 | 3,456,675 | — | — |
| 1997-05-05 | $4.42 | $4.42 | 2,198,138 | — | — |
| 1997-05-02 | $4.05 | $4.05 | 4,259,588 | — | — |
| 1997-05-01 | $4.00 | $4.00 | 6,652,125 | — | — |
| 1997-04-30 | $3.90 | $3.90 | 2,612,250 | — | — |
| 1997-04-29 | $3.78 | $3.78 | 1,057,050 | — | — |
| 1997-04-28 | $3.57 | $3.57 | 1,163,363 | — | — |
| 1997-04-25 | $3.63 | $3.63 | 1,950,075 | — | — |
| 1997-04-24 | $3.70 | $3.70 | 2,714,513 | — | — |
| 1997-04-23 | $3.50 | $3.50 | 692,550 | — | — |
| 1997-04-22 | $3.56 | $3.56 | 742,163 | — | — |
| 1997-04-21 | $3.60 | $3.60 | 900,113 | — | — |
| 1997-04-18 | $3.60 | $3.60 | 2,295,338 | — | — |
| 1997-04-17 | $3.83 | $3.83 | 957,825 | — | — |
| 1997-04-16 | $3.95 | $3.95 | 1,078,313 | — | — |
| 1997-04-15 | $3.93 | $3.93 | 399,938 | — | — |
| 1997-04-14 | $3.90 | $3.90 | 413,100 | — | — |
| 1997-04-11 | $3.83 | $3.83 | 470,813 | — | — |
| 1997-04-10 | $3.95 | $3.95 | 658,125 | — | — |
| 1997-04-09 | $3.86 | $3.86 | 364,500 | — | — |
| 1997-04-08 | $3.96 | $3.96 | 762,413 | — | — |
| 1997-04-07 | $3.88 | $3.88 | 343,238 | — | — |
| 1997-04-04 | $3.90 | $3.90 | 1,978,425 | — | — |
| 1997-04-03 | $3.85 | $3.85 | 2,604,150 | — | — |
| 1997-04-02 | $3.85 | $3.85 | 2,295,338 | — | — |
| 1997-04-01 | $3.98 | $3.98 | 1,899,450 | — | — |
| 1997-03-31 | $3.65 | $3.65 | 611,550 | — | — |
| 1997-03-27 | $3.65 | $3.65 | 89,100 | — | — |
| 1997-03-26 | $3.60 | $3.60 | 460,688 | — | — |
| 1997-03-25 | $3.64 | $3.64 | 232,875 | — | — |
| 1997-03-24 | $3.60 | $3.60 | 435,375 | — | — |
| 1997-03-21 | $3.70 | $3.70 | 544,725 | — | — |
| 1997-03-20 | $3.65 | $3.65 | 1,129,950 | — | — |
| 1997-03-19 | $3.36 | $3.36 | 1,388,138 | — | — |
| 1997-03-18 | $3.31 | $3.31 | 1,026,675 | — | — |
| 1997-03-17 | $3.42 | $3.42 | 3,385,800 | — | — |
| 1997-03-14 | $3.59 | $3.59 | 1,108,688 | — | — |
| 1997-03-13 | $3.60 | $3.60 | 3,165,075 | — | — |
| 1997-03-12 | $3.67 | $3.67 | 915,300 | — | — |
| 1997-03-11 | $3.80 | $3.80 | 476,888 | — | — |
| 1997-03-10 | $3.85 | $3.85 | 805,950 | — | — |
| 1997-03-07 | $4.05 | $4.05 | 234,900 | — | — |
| 1997-03-06 | $4.15 | $4.15 | 190,350 | — | — |
| 1997-03-05 | $4.15 | $4.15 | 1,533,938 | — | — |
| 1997-03-04 | $4.05 | $4.05 | 598,388 | — | — |
| 1997-03-03 | $3.89 | $3.89 | 274,388 | — | — |
| 1997-02-28 | $3.88 | $3.88 | 595,350 | — | — |
| 1997-02-27 | $4.02 | $4.02 | 239,963 | — | — |
| 1997-02-26 | $4.00 | $4.00 | 1,541,025 | — | — |
| 1997-02-25 | $4.07 | $4.07 | 471,825 | — | — |
| 1997-02-24 | $4.21 | $4.21 | 353,363 | — | — |
| 1997-02-21 | $4.25 | $4.25 | 348,300 | — | — |
| 1997-02-20 | $4.32 | $4.32 | 297,675 | — | — |
| 1997-02-19 | $4.38 | $4.38 | 200,475 | — | — |
| 1997-02-18 | $4.38 | $4.38 | 281,475 | — | — |
| 1997-02-14 | $4.36 | $4.36 | 108,338 | — | — |
| 1997-02-13 | $4.35 | $4.35 | 1,026,675 | — | — |
| 1997-02-12 | $4.26 | $4.26 | 991,238 | — | — |
| 1997-02-11 | $4.21 | $4.21 | 848,475 | — | — |
| 1997-02-10 | $4.15 | $4.15 | 1,332,450 | — | — |
| 1997-02-07 | $4.12 | $4.12 | 1,502,550 | — | — |
| 1997-02-06 | $4.19 | $4.19 | 237,938 | — | — |
| 1997-02-05 | $4.16 | $4.16 | 588,263 | — | — |
| 1997-02-04 | $4.15 | $4.15 | 403,988 | — | — |
| 1997-02-03 | $4.17 | $4.17 | 1,417,500 | — | — |
| 1997-01-31 | $4.17 | $4.17 | 1,030,725 | — | — |
| 1997-01-30 | $4.20 | $4.20 | 745,200 | — | — |
| 1997-01-29 | $4.07 | $4.07 | 2,054,363 | — | — |
| 1997-01-28 | $4.15 | $4.15 | 1,309,163 | — | — |
| 1997-01-27 | $4.10 | $4.10 | 1,662,525 | — | — |
| 1997-01-24 | $4.00 | $4.00 | 1,691,888 | — | — |
| 1997-01-23 | $4.20 | $4.20 | 4,112,775 | — | — |
| 1997-01-22 | $4.27 | $4.27 | 2,917,013 | — | — |
| 1997-01-21 | $4.47 | $4.47 | 2,733,750 | — | — |
| 1997-01-20 | $4.30 | $4.30 | 2,441,138 | — | — |
| 1997-01-17 | $4.12 | $4.12 | 1,730,363 | — | — |
| 1997-01-16 | $4.15 | $4.15 | 2,446,200 | — | — |
| 1997-01-15 | $4.15 | $4.15 | 1,676,700 | — | — |
| 1997-01-14 | $4.10 | $4.10 | 1,539,000 | — | — |
| 1997-01-13 | $4.10 | $4.10 | 1,142,100 | — | — |
| 1997-01-10 | $4.12 | $4.12 | 2,124,225 | — | — |
| 1997-01-09 | $4.11 | $4.11 | 4,439,813 | — | — |
| 1997-01-08 | $3.90 | $3.90 | 4,590,675 | — | — |
| 1997-01-07 | $3.85 | $3.85 | 911,250 | — | — |
| 1997-01-06 | $3.85 | $3.85 | 1,264,613 | — | — |
| 1997-01-03 | $3.86 | $3.86 | 3,464,775 | — | — |
| 1997-01-02 | $3.65 | $3.65 | 1,276,763 | — | — |