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
- 1995-05-09 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 | $7.45 | $7.59 | 1,021,926 | — | — |
| 1997-12-30 | $7.04 | $7.17 | 545,195 | — | — |
| 1997-12-29 | $6.63 | $6.75 | 271,171 | — | — |
| 1997-12-26 | $6.56 | $6.68 | 111,757 | — | — |
| 1997-12-24 | $6.52 | $6.64 | 111,757 | — | — |
| 1997-12-23 | $6.56 | $6.68 | 477,235 | — | — |
| 1997-12-22 | $6.67 | $6.79 | 621,043 | — | — |
| 1997-12-19 | $6.56 | $6.68 | 1,021,926 | — | — |
| 1997-12-18 | $6.63 | $6.75 | 920,237 | — | — |
| 1997-12-17 | $6.78 | $6.91 | 375,042 | — | — |
| 1997-12-16 | $6.96 | $7.10 | 370,511 | — | — |
| 1997-12-15 | $6.96 | $7.10 | 437,297 | — | — |
| 1997-12-12 | $7.00 | $7.13 | 549,558 | — | — |
| 1997-12-11 | $7.23 | $7.36 | 887,851 | — | — |
| 1997-12-10 | $6.93 | $7.06 | 294,328 | — | — |
| 1997-12-09 | $7.08 | $7.21 | 306,410 | — | — |
| 1997-12-08 | $7.04 | $7.17 | 330,909 | — | — |
| 1997-12-05 | $7.04 | $7.17 | 236,771 | — | — |
| 1997-12-04 | $7.04 | $7.17 | 811,836 | — | — |
| 1997-12-03 | $7.00 | $7.13 | 567,345 | — | — |
| 1997-12-02 | $7.04 | $7.17 | 426,558 | — | — |
| 1997-12-01 | $7.08 | $7.21 | 849,256 | — | — |
| 1997-11-28 | $7.08 | $7.21 | 231,234 | — | — |
| 1997-11-26 | $7.00 | $7.13 | 859,157 | — | — |
| 1997-11-25 | $6.93 | $7.06 | 758,642 | — | — |
| 1997-11-24 | $6.74 | $6.87 | 805,291 | — | — |
| 1997-11-21 | $6.67 | $6.79 | 978,801 | — | — |
| 1997-11-20 | $6.59 | $6.72 | 649,234 | — | — |
| 1997-11-19 | $6.41 | $6.53 | 800,761 | — | — |
| 1997-11-18 | $6.56 | $6.68 | 226,535 | — | — |
| 1997-11-17 | $6.63 | $6.75 | 253,887 | — | — |
| 1997-11-14 | $6.48 | $6.60 | 829,455 | — | — |
| 1997-11-13 | $6.56 | $6.68 | 155,890 | — | — |
| 1997-11-12 | $6.59 | $6.72 | 462,636 | — | — |
| 1997-11-11 | $6.56 | $6.68 | 196,834 | — | — |
| 1997-11-10 | $6.48 | $6.60 | 761,662 | — | — |
| 1997-11-07 | $6.56 | $6.68 | 240,463 | — | — |
| 1997-11-06 | $6.63 | $6.75 | 400,884 | — | — |
| 1997-11-05 | $6.56 | $6.68 | 388,970 | — | — |
| 1997-11-04 | $6.70 | $6.83 | 511,299 | — | — |
| 1997-11-03 | $6.82 | $6.94 | 300,369 | — | — |
| 1997-10-31 | $6.78 | $6.91 | 299,027 | — | — |
| 1997-10-30 | $6.44 | $6.56 | 581,105 | — | — |
| 1997-10-29 | $6.85 | $6.98 | 710,147 | — | — |
| 1997-10-28 | $6.63 | $6.75 | 727,430 | — | — |
| 1997-10-27 | $5.96 | $6.07 | 1,148,786 | — | — |
| 1997-10-24 | $6.74 | $6.87 | 400,884 | — | — |
| 1997-10-23 | $6.74 | $6.87 | 472,200 | — | — |
| 1997-10-22 | $6.85 | $6.98 | 238,114 | — | — |
| 1997-10-21 | $6.93 | $7.06 | 264,795 | — | — |
| 1997-10-20 | $6.82 | $6.94 | 239,289 | — | — |
| 1997-10-17 | $6.59 | $6.72 | 458,944 | — | — |
| 1997-10-16 | $6.93 | $7.06 | 371,854 | — | — |
| 1997-10-15 | $6.89 | $7.02 | 472,033 | — | — |
| 1997-10-14 | $6.93 | $7.06 | 244,155 | — | — |
| 1997-10-13 | $7.08 | $7.21 | 272,010 | — | — |
| 1997-10-10 | $6.96 | $7.10 | 283,589 | — | — |
| 1997-10-09 | $6.96 | $7.10 | 383,432 | — | — |
| 1997-10-08 | $7.04 | $7.17 | 456,595 | — | — |
| 1997-10-07 | $7.11 | $7.22 | 860,163 | — | — |
| 1997-10-06 | $7.11 | $7.22 | 408,603 | — | — |
| 1997-10-03 | $6.96 | $7.07 | 758,474 | — | — |
| 1997-10-02 | $6.89 | $7.00 | 579,931 | — | — |
| 1997-10-01 | $6.89 | $7.00 | 654,939 | — | — |
| 1997-09-30 | $6.89 | $7.00 | 760,320 | — | — |
| 1997-09-29 | $6.63 | $6.73 | 427,061 | — | — |
| 1997-09-26 | $6.33 | $6.43 | 730,786 | — | — |
| 1997-09-25 | $6.15 | $6.24 | 423,873 | — | — |
| 1997-09-24 | $6.26 | $6.35 | 247,511 | — | — |
| 1997-09-23 | $6.26 | $6.35 | 493,344 | — | — |
| 1997-09-22 | $6.18 | $6.28 | 874,594 | — | — |
| 1997-09-19 | $6.29 | $6.39 | 511,970 | — | — |
| 1997-09-18 | $6.33 | $6.43 | 351,382 | — | — |
| 1997-09-17 | $6.37 | $6.47 | 633,125 | — | — |
| 1997-09-16 | $6.44 | $6.54 | 395,514 | — | — |
| 1997-09-15 | $6.37 | $6.47 | 366,987 | — | — |
| 1997-09-12 | $6.59 | $6.69 | 777,939 | — | — |
| 1997-09-11 | $6.67 | $6.77 | 1,061,193 | — | — |
| 1997-09-10 | $6.26 | $6.35 | 589,328 | — | — |
| 1997-09-09 | $6.18 | $6.28 | 304,900 | — | — |
| 1997-09-08 | $6.15 | $6.24 | 476,060 | — | — |
| 1997-09-05 | $6.03 | $6.13 | 346,683 | — | — |
| 1997-09-04 | $6.15 | $6.24 | 340,139 | — | — |
| 1997-09-03 | $6.07 | $6.16 | 312,451 | — | — |
| 1997-09-02 | $6.07 | $6.16 | 476,563 | — | — |
| 1997-08-29 | $6.00 | $6.09 | 210,930 | — | — |
| 1997-08-28 | $6.11 | $6.20 | 376,217 | — | — |
| 1997-08-27 | $6.18 | $6.28 | 250,531 | — | — |
| 1997-08-26 | $6.26 | $6.35 | 673,062 | — | — |
| 1997-08-25 | $6.33 | $6.43 | 753,104 | — | — |
| 1997-08-22 | $5.96 | $6.05 | 375,713 | — | — |
| 1997-08-21 | $5.88 | $5.98 | 392,829 | — | — |
| 1997-08-20 | $5.92 | $6.01 | 221,166 | — | — |
| 1997-08-19 | $5.92 | $6.01 | 394,675 | — | — |
| 1997-08-18 | $5.85 | $5.94 | 682,962 | — | — |
| 1997-08-15 | $5.88 | $5.98 | 627,419 | — | — |
| 1997-08-14 | $6.11 | $6.20 | 1,025,618 | — | — |
| 1997-08-13 | $6.07 | $6.16 | 891,878 | — | — |
| 1997-08-12 | $6.15 | $6.24 | 621,210 | — | — |
| 1997-08-11 | $6.15 | $6.24 | 508,446 | — | — |
| 1997-08-08 | $6.11 | $6.20 | 1,195,604 | — | — |
| 1997-08-07 | $6.29 | $6.39 | 1,186,039 | — | — |
| 1997-08-06 | $5.88 | $5.98 | 533,113 | — | — |
| 1997-08-05 | $5.92 | $6.01 | 795,559 | — | — |
| 1997-08-04 | $5.92 | $6.01 | 460,622 | — | — |
| 1997-08-01 | $5.70 | $5.79 | 528,247 | — | — |
| 1997-07-31 | $5.70 | $5.79 | 951,281 | — | — |
| 1997-07-30 | $5.59 | $5.67 | 848,081 | — | — |
| 1997-07-29 | $5.40 | $5.48 | 682,962 | — | — |
| 1997-07-28 | $5.40 | $5.48 | 586,139 | — | — |
| 1997-07-25 | $5.40 | $5.48 | 606,276 | — | — |
| 1997-07-24 | $5.36 | $5.45 | 318,156 | — | — |
| 1997-07-23 | $5.36 | $5.45 | 387,292 | — | — |
| 1997-07-22 | $5.25 | $5.33 | 384,942 | — | — |
| 1997-07-21 | $5.36 | $5.45 | 467,670 | — | — |
| 1997-07-18 | $5.40 | $5.48 | 661,483 | — | — |
| 1997-07-17 | $5.44 | $5.52 | 586,811 | — | — |
| 1997-07-16 | $5.51 | $5.60 | 531,267 | — | — |
| 1997-07-15 | $5.51 | $5.60 | 408,435 | — | — |
| 1997-07-14 | $5.51 | $5.60 | 392,829 | — | — |
| 1997-07-11 | $5.44 | $5.52 | 356,416 | — | — |
| 1997-07-10 | $5.44 | $5.52 | 252,881 | — | — |
| 1997-07-09 | $5.44 | $5.52 | 239,289 | — | — |
| 1997-07-08 | $5.55 | $5.63 | 198,009 | — | — |
| 1997-07-07 | $5.55 | $5.63 | 230,731 | — | — |
| 1997-07-03 | $5.62 | $5.71 | 150,520 | — | — |
| 1997-07-02 | $5.55 | $5.63 | 327,050 | — | — |
| 1997-07-01 | $5.44 | $5.52 | 260,935 | — | — |
| 1997-06-30 | $5.40 | $5.48 | 367,826 | — | — |
| 1997-06-27 | $5.44 | $5.52 | 338,461 | — | — |
| 1997-06-26 | $5.48 | $5.56 | 811,332 | — | — |
| 1997-06-25 | $5.36 | $5.45 | 795,727 | — | — |
| 1997-06-24 | $5.44 | $5.52 | 487,135 | — | — |
| 1997-06-23 | $5.44 | $5.52 | 327,721 | — | — |
| 1997-06-20 | $5.36 | $5.45 | 727,934 | — | — |
| 1997-06-19 | $5.36 | $5.45 | 813,178 | — | — |
| 1997-06-18 | $5.36 | $5.45 | 1,400,157 | — | — |
| 1997-06-17 | $5.36 | $5.45 | 512,138 | — | — |
| 1997-06-16 | $5.44 | $5.52 | 668,531 | — | — |
| 1997-06-13 | $5.59 | $5.67 | 262,445 | — | — |
| 1997-06-12 | $5.59 | $5.67 | 257,915 | — | — |
| 1997-06-11 | $5.51 | $5.60 | 685,312 | — | — |
| 1997-06-10 | $5.51 | $5.60 | 551,572 | — | — |
| 1997-06-09 | $5.44 | $5.52 | 636,145 | — | — |
| 1997-06-06 | $5.51 | $5.60 | 260,600 | — | — |
| 1997-06-05 | $5.36 | $5.45 | 643,528 | — | — |
| 1997-06-04 | $5.44 | $5.52 | 1,048,104 | — | — |
| 1997-06-03 | $5.36 | $5.45 | 1,902,730 | — | — |
| 1997-06-02 | $5.07 | $5.14 | 854,122 | — | — |
| 1997-05-30 | $4.99 | $5.07 | 644,871 | — | — |
| 1997-05-29 | $5.07 | $5.14 | 425,887 | — | — |
| 1997-05-28 | $4.99 | $5.07 | 182,739 | — | — |
| 1997-05-27 | $4.99 | $5.07 | 565,667 | — | — |
| 1997-05-23 | $4.92 | $4.99 | 249,021 | — | — |
| 1997-05-22 | $4.92 | $4.99 | 764,851 | — | — |
| 1997-05-21 | $4.99 | $5.07 | 376,888 | — | — |
| 1997-05-20 | $4.84 | $4.92 | 364,806 | — | — |
| 1997-05-19 | $4.92 | $4.99 | 1,321,121 | — | — |
| 1997-05-16 | $4.84 | $4.92 | 972,760 | — | — |
| 1997-05-15 | $4.69 | $4.76 | 245,497 | — | — |
| 1997-05-14 | $4.69 | $4.76 | 277,212 | — | — |
| 1997-05-13 | $4.69 | $4.76 | 343,830 | — | — |
| 1997-05-12 | $4.69 | $4.76 | 578,420 | — | — |
| 1997-05-09 | $4.77 | $4.84 | 585,804 | — | — |
| 1997-05-08 | $4.69 | $4.76 | 760,656 | — | — |
| 1997-05-07 | $4.77 | $4.84 | 260,432 | — | — |
| 1997-05-06 | $4.69 | $4.76 | 285,267 | — | — |
| 1997-05-05 | $4.69 | $4.76 | 298,691 | — | — |
| 1997-05-02 | $4.62 | $4.69 | 230,059 | — | — |
| 1997-05-01 | $4.62 | $4.69 | 168,475 | — | — |
| 1997-04-30 | $4.62 | $4.69 | 1,085,188 | — | — |
| 1997-04-29 | $4.62 | $4.69 | 333,762 | — | — |
| 1997-04-28 | $4.54 | $4.61 | 345,173 | — | — |
| 1997-04-25 | $4.54 | $4.61 | 578,420 | — | — |
| 1997-04-24 | $4.54 | $4.61 | 1,737,107 | — | — |
| 1997-04-23 | $4.54 | $4.61 | 334,937 | — | — |
| 1997-04-22 | $4.54 | $4.61 | 569,527 | — | — |
| 1997-04-21 | $4.47 | $4.54 | 714,342 | — | — |
| 1997-04-18 | $4.54 | $4.61 | 1,051,292 | — | — |
| 1997-04-17 | $4.47 | $4.54 | 397,528 | — | — |
| 1997-04-16 | $4.40 | $4.46 | 287,448 | — | — |
| 1997-04-15 | $4.32 | $4.39 | 1,350,151 | — | — |
| 1997-04-14 | $4.40 | $4.46 | 912,350 | — | — |
| 1997-04-11 | $4.25 | $4.31 | 518,850 | — | — |
| 1997-04-10 | $4.40 | $4.46 | 138,606 | — | — |
| 1997-04-09 | $4.40 | $4.46 | 210,426 | — | — |
| 1997-04-08 | $4.40 | $4.46 | 978,801 | — | — |
| 1997-04-07 | $4.47 | $4.51 | 720,718 | — | — |
| 1997-04-04 | $4.54 | $4.59 | 643,361 | — | — |
| 1997-04-03 | $4.69 | $4.74 | 506,265 | — | — |
| 1997-04-02 | $4.69 | $4.74 | 578,588 | — | — |
| 1997-04-01 | $4.77 | $4.81 | 338,796 | — | — |
| 1997-03-31 | $4.69 | $4.74 | 349,536 | — | — |
| 1997-03-27 | $4.69 | $4.74 | 286,945 | — | — |
| 1997-03-26 | $4.77 | $4.81 | 478,074 | — | — |
| 1997-03-25 | $4.69 | $4.74 | 432,934 | — | — |
| 1997-03-24 | $4.84 | $4.89 | 515,662 | — | — |
| 1997-03-21 | $4.77 | $4.81 | 2,291,196 | — | — |
| 1997-03-20 | $4.77 | $4.81 | 482,772 | — | — |
| 1997-03-19 | $4.69 | $4.74 | 580,434 | — | — |
| 1997-03-18 | $4.54 | $4.59 | 354,234 | — | — |
| 1997-03-17 | $4.40 | $4.44 | 1,006,656 | — | — |
| 1997-03-14 | $4.40 | $4.44 | 1,191,073 | — | — |
| 1997-03-13 | $4.40 | $4.44 | 1,663,777 | — | — |
| 1997-03-12 | $4.40 | $4.44 | 841,705 | — | — |
| 1997-03-11 | $4.32 | $4.36 | 1,962,971 | — | — |
| 1997-03-10 | $4.40 | $4.44 | 959,168 | — | — |
| 1997-03-07 | $4.25 | $4.29 | 917,217 | — | — |
| 1997-03-06 | $4.10 | $4.14 | 1,701,868 | — | — |
| 1997-03-05 | $4.17 | $4.21 | 567,681 | — | — |
| 1997-03-04 | $4.10 | $4.14 | 2,220,886 | — | — |
| 1997-03-03 | $4.25 | $4.29 | 759,145 | — | — |
| 1997-02-28 | $4.32 | $4.36 | 1,148,283 | — | — |
| 1997-02-27 | $4.25 | $4.29 | 480,591 | — | — |
| 1997-02-26 | $4.25 | $4.29 | 2,358,317 | — | — |
| 1997-02-25 | $4.25 | $4.29 | 2,623,783 | — | — |
| 1997-02-24 | $4.17 | $4.21 | 311,780 | — | — |
| 1997-02-21 | $4.17 | $4.21 | 604,094 | — | — |
| 1997-02-20 | $4.17 | $4.21 | 1,450,498 | — | — |
| 1997-02-19 | $4.17 | $4.21 | 1,091,397 | — | — |
| 1997-02-18 | $4.25 | $4.29 | 1,882,258 | — | — |
| 1997-02-14 | $4.25 | $4.29 | 641,179 | — | — |
| 1997-02-13 | $4.32 | $4.36 | 1,932,767 | — | — |
| 1997-02-12 | $4.32 | $4.36 | 523,548 | — | — |
| 1997-02-11 | $4.32 | $4.36 | 579,595 | — | — |
| 1997-02-10 | $4.25 | $4.29 | 3,959,671 | — | — |
| 1997-02-07 | $4.32 | $4.36 | 686,822 | — | — |
| 1997-02-06 | $4.32 | $4.36 | 438,304 | — | — |
| 1997-02-05 | $4.40 | $4.44 | 377,391 | — | — |
| 1997-02-04 | $4.40 | $4.44 | 899,262 | — | — |
| 1997-02-03 | $4.40 | $4.44 | 2,040,161 | — | — |
| 1997-01-31 | $4.32 | $4.36 | 2,821,289 | — | — |
| 1997-01-30 | $4.40 | $4.44 | 848,920 | — | — |
| 1997-01-29 | $4.40 | $4.44 | 1,284,875 | — | — |
| 1997-01-28 | $4.40 | $4.44 | 1,084,182 | — | — |
| 1997-01-27 | $4.47 | $4.51 | 1,022,094 | — | — |
| 1997-01-24 | $4.54 | $4.59 | 780,289 | — | — |
| 1997-01-23 | $4.69 | $4.74 | 1,228,158 | — | — |
| 1997-01-22 | $4.69 | $4.74 | 840,866 | — | — |
| 1997-01-21 | $4.69 | $4.74 | 1,064,716 | — | — |
| 1997-01-20 | $4.69 | $4.74 | 597,886 | — | — |
| 1997-01-17 | $4.62 | $4.66 | 1,698,009 | — | — |
| 1997-01-16 | $4.69 | $4.74 | 1,431,200 | — | — |
| 1997-01-15 | $4.84 | $4.89 | 657,792 | — | — |
| 1997-01-14 | $4.84 | $4.89 | 388,131 | — | — |
| 1997-01-13 | $4.84 | $4.89 | 600,403 | — | — |
| 1997-01-10 | $4.69 | $4.74 | 890,200 | — | — |
| 1997-01-09 | $4.92 | $4.97 | 310,941 | — | — |
| 1997-01-08 | $4.84 | $4.89 | 619,868 | — | — |
| 1997-01-07 | $4.99 | $5.04 | 493,847 | — | — |
| 1997-01-06 | $4.99 | $5.04 | 732,968 | — | — |
| 1997-01-03 | $5.07 | $5.12 | 1,124,958 | — | — |
| 1997-01-02 | $5.07 | $5.12 | 1,018,570 | — | — |