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
- 1984-01-06 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 | $7.11 | $7.11 | 336,375 | — | — |
| 1997-12-30 | $7.28 | $7.28 | 451,350 | — | — |
| 1997-12-29 | $7.28 | $7.28 | 295,875 | — | — |
| 1997-12-26 | $7.17 | $7.17 | 55,800 | — | — |
| 1997-12-24 | $7.19 | $7.19 | 142,200 | — | — |
| 1997-12-23 | $7.28 | $7.28 | 101,700 | — | — |
| 1997-12-22 | $7.22 | $7.22 | 710,550 | — | — |
| 1997-12-19 | $7.31 | $7.31 | 375,975 | — | — |
| 1997-12-18 | $7.19 | $7.19 | 382,050 | — | — |
| 1997-12-17 | $7.22 | $7.22 | 395,550 | — | — |
| 1997-12-16 | $7.06 | $7.06 | 855,225 | — | — |
| 1997-12-15 | $7.03 | $7.03 | 571,050 | — | — |
| 1997-12-12 | $7.00 | $7.00 | 260,550 | — | — |
| 1997-12-11 | $6.97 | $6.97 | 239,850 | — | — |
| 1997-12-10 | $7.06 | $7.06 | 447,525 | — | — |
| 1997-12-09 | $7.28 | $7.28 | 416,250 | — | — |
| 1997-12-08 | $7.28 | $7.28 | 662,625 | — | — |
| 1997-12-05 | $7.14 | $7.14 | 609,075 | — | — |
| 1997-12-04 | $7.22 | $7.22 | 1,305,675 | — | — |
| 1997-12-03 | $7.17 | $7.17 | 558,000 | — | — |
| 1997-12-02 | $6.89 | $6.89 | 662,400 | — | — |
| 1997-12-01 | $6.78 | $6.78 | 874,125 | — | — |
| 1997-11-28 | $6.56 | $6.56 | 166,725 | — | — |
| 1997-11-26 | $6.50 | $6.50 | 178,650 | — | — |
| 1997-11-25 | $6.42 | $6.42 | 281,925 | — | — |
| 1997-11-24 | $6.53 | $6.53 | 674,775 | — | — |
| 1997-11-21 | $6.67 | $6.67 | 1,436,850 | — | — |
| 1997-11-20 | $6.50 | $6.50 | 1,161,000 | — | — |
| 1997-11-19 | $6.33 | $6.33 | 579,600 | — | — |
| 1997-11-18 | $6.50 | $6.50 | 530,100 | — | — |
| 1997-11-17 | $6.44 | $6.44 | 1,982,925 | — | — |
| 1997-11-14 | $6.28 | $6.28 | 143,325 | — | — |
| 1997-11-13 | $6.28 | $6.28 | 1,134,450 | — | — |
| 1997-11-12 | $6.33 | $6.33 | 392,400 | — | — |
| 1997-11-11 | $6.31 | $6.31 | 141,750 | — | — |
| 1997-11-10 | $6.31 | $6.31 | 274,950 | — | — |
| 1997-11-07 | $6.33 | $6.33 | 328,050 | — | — |
| 1997-11-06 | $6.44 | $6.44 | 880,425 | — | — |
| 1997-11-05 | $6.58 | $6.58 | 889,200 | — | — |
| 1997-11-04 | $6.53 | $6.53 | 588,825 | — | — |
| 1997-11-03 | $6.44 | $6.44 | 1,296,000 | — | — |
| 1997-10-31 | $6.22 | $6.22 | 859,050 | — | — |
| 1997-10-30 | $6.19 | $6.19 | 707,175 | — | — |
| 1997-10-29 | $6.33 | $6.33 | 1,494,675 | — | — |
| 1997-10-28 | $6.42 | $6.42 | 1,012,950 | — | — |
| 1997-10-27 | $6.31 | $6.31 | 610,650 | — | — |
| 1997-10-24 | $6.86 | $6.86 | 793,575 | — | — |
| 1997-10-23 | $7.00 | $7.00 | 1,177,650 | — | — |
| 1997-10-22 | $7.56 | $7.56 | 327,600 | — | — |
| 1997-10-21 | $7.50 | $7.50 | 192,375 | — | — |
| 1997-10-20 | $7.53 | $7.53 | 393,750 | — | — |
| 1997-10-17 | $7.56 | $7.56 | 645,075 | — | — |
| 1997-10-16 | $7.58 | $7.58 | 346,950 | — | — |
| 1997-10-15 | $7.56 | $7.56 | 519,300 | — | — |
| 1997-10-14 | $7.56 | $7.56 | 932,400 | — | — |
| 1997-10-13 | $7.64 | $7.64 | 315,450 | — | — |
| 1997-10-10 | $7.75 | $7.75 | 548,775 | — | — |
| 1997-10-09 | $7.78 | $7.78 | 441,450 | — | — |
| 1997-10-08 | $7.69 | $7.69 | 234,675 | — | — |
| 1997-10-07 | $7.78 | $7.78 | 224,100 | — | — |
| 1997-10-06 | $7.83 | $7.83 | 251,775 | — | — |
| 1997-10-03 | $7.83 | $7.83 | 515,700 | — | — |
| 1997-10-02 | $7.89 | $7.89 | 297,225 | — | — |
| 1997-10-01 | $7.92 | $7.92 | 466,875 | — | — |
| 1997-09-30 | $7.89 | $7.89 | 613,350 | — | — |
| 1997-09-29 | $7.86 | $7.86 | 514,800 | — | — |
| 1997-09-26 | $7.72 | $7.72 | 406,800 | — | — |
| 1997-09-25 | $7.72 | $7.72 | 459,000 | — | — |
| 1997-09-24 | $7.72 | $7.72 | 336,825 | — | — |
| 1997-09-23 | $7.78 | $7.78 | 600,525 | — | — |
| 1997-09-22 | $7.67 | $7.67 | 357,975 | — | — |
| 1997-09-19 | $7.58 | $7.58 | 429,525 | — | — |
| 1997-09-18 | $7.69 | $7.69 | 828,450 | — | — |
| 1997-09-17 | $7.69 | $7.69 | 328,050 | — | — |
| 1997-09-16 | $7.58 | $7.58 | 350,100 | — | — |
| 1997-09-15 | $7.61 | $7.61 | 417,375 | — | — |
| 1997-09-12 | $7.53 | $7.53 | 2,407,950 | — | — |
| 1997-09-11 | $7.44 | $7.44 | 908,775 | — | — |
| 1997-09-10 | $7.42 | $7.42 | 434,700 | — | — |
| 1997-09-09 | $7.33 | $7.33 | 763,200 | — | — |
| 1997-09-08 | $7.08 | $7.08 | 305,325 | — | — |
| 1997-09-05 | $7.11 | $7.11 | 650,700 | — | — |
| 1997-09-04 | $7.03 | $7.03 | 1,324,125 | — | — |
| 1997-09-03 | $7.19 | $7.19 | 491,625 | — | — |
| 1997-09-02 | $7.22 | $7.22 | 677,250 | — | — |
| 1997-08-29 | $7.44 | $7.44 | 340,650 | — | — |
| 1997-08-28 | $7.44 | $7.44 | 696,375 | — | — |
| 1997-08-27 | $7.28 | $7.28 | 920,700 | — | — |
| 1997-08-26 | $7.17 | $7.17 | 2,269,125 | — | — |
| 1997-08-25 | $6.92 | $6.92 | 385,425 | — | — |
| 1997-08-22 | $6.75 | $6.75 | 475,200 | — | — |
| 1997-08-21 | $6.78 | $6.78 | 510,750 | — | — |
| 1997-08-20 | $6.78 | $6.78 | 430,425 | — | — |
| 1997-08-19 | $6.61 | $6.61 | 391,050 | — | — |
| 1997-08-18 | $6.61 | $6.61 | 812,475 | — | — |
| 1997-08-15 | $6.36 | $6.36 | 2,096,775 | — | — |
| 1997-08-14 | $6.56 | $6.56 | 1,057,500 | — | — |
| 1997-08-13 | $6.56 | $6.56 | 1,193,175 | — | — |
| 1997-08-12 | $6.53 | $6.53 | 456,975 | — | — |
| 1997-08-11 | $6.56 | $6.56 | 640,575 | — | — |
| 1997-08-08 | $6.58 | $6.58 | 1,046,700 | — | — |
| 1997-08-07 | $6.64 | $6.64 | 789,975 | — | — |
| 1997-08-06 | $6.75 | $6.75 | 831,825 | — | — |
| 1997-08-05 | $6.92 | $6.92 | 526,500 | — | — |
| 1997-08-04 | $7.06 | $7.06 | 702,675 | — | — |
| 1997-08-01 | $6.92 | $6.92 | 1,257,525 | — | — |
| 1997-07-31 | $6.97 | $6.97 | 1,526,400 | — | — |
| 1997-07-30 | $7.19 | $7.19 | 3,742,650 | — | — |
| 1997-07-29 | $7.69 | $7.69 | 1,529,550 | — | — |
| 1997-07-28 | $7.56 | $7.56 | 1,342,575 | — | — |
| 1997-07-25 | $7.58 | $7.58 | 992,700 | — | — |
| 1997-07-24 | $7.56 | $7.56 | 2,398,950 | — | — |
| 1997-07-23 | $7.14 | $7.14 | 1,652,625 | — | — |
| 1997-07-22 | $6.89 | $6.89 | 349,200 | — | — |
| 1997-07-21 | $6.86 | $6.86 | 2,338,650 | — | — |
| 1997-07-18 | $6.75 | $6.75 | 1,487,700 | — | — |
| 1997-07-17 | $6.86 | $6.86 | 1,951,875 | — | — |
| 1997-07-16 | $6.67 | $6.67 | 1,779,075 | — | — |
| 1997-07-15 | $6.56 | $6.56 | 1,552,725 | — | — |
| 1997-07-14 | $6.17 | $6.17 | 375,300 | — | — |
| 1997-07-11 | $6.17 | $6.17 | 783,225 | — | — |
| 1997-07-10 | $6.17 | $6.17 | 328,275 | — | — |
| 1997-07-09 | $6.22 | $6.22 | 248,850 | — | — |
| 1997-07-08 | $6.14 | $6.14 | 671,400 | — | — |
| 1997-07-07 | $6.28 | $6.28 | 262,125 | — | — |
| 1997-07-03 | $6.28 | $6.28 | 779,850 | — | — |
| 1997-07-02 | $6.25 | $6.25 | 126,900 | — | — |
| 1997-07-01 | $6.28 | $6.28 | 834,300 | — | — |
| 1997-06-30 | $6.33 | $6.33 | 1,696,500 | — | — |
| 1997-06-27 | $6.25 | $6.25 | 692,550 | — | — |
| 1997-06-26 | $6.22 | $6.22 | 983,250 | — | — |
| 1997-06-25 | $6.22 | $6.22 | 1,002,825 | — | — |
| 1997-06-24 | $6.19 | $6.19 | 438,075 | — | — |
| 1997-06-23 | $6.17 | $6.17 | 331,425 | — | — |
| 1997-06-20 | $6.33 | $6.33 | 168,525 | — | — |
| 1997-06-19 | $6.28 | $6.28 | 226,575 | — | — |
| 1997-06-18 | $6.17 | $6.17 | 107,550 | — | — |
| 1997-06-17 | $6.17 | $6.17 | 549,900 | — | — |
| 1997-06-16 | $6.22 | $6.22 | 247,500 | — | — |
| 1997-06-13 | $6.22 | $6.22 | 728,100 | — | — |
| 1997-06-12 | $6.22 | $6.22 | 1,113,750 | — | — |
| 1997-06-11 | $6.17 | $6.17 | 443,250 | — | — |
| 1997-06-10 | $6.22 | $6.22 | 1,203,075 | — | — |
| 1997-06-09 | $6.28 | $6.28 | 2,048,850 | — | — |
| 1997-06-06 | $6.11 | $6.11 | 540,900 | — | — |
| 1997-06-05 | $6.06 | $6.06 | 152,325 | — | — |
| 1997-06-04 | $6.06 | $6.06 | 152,100 | — | — |
| 1997-06-03 | $6.06 | $6.06 | 423,900 | — | — |
| 1997-06-02 | $6.11 | $6.11 | 77,850 | — | — |
| 1997-05-30 | $6.17 | $6.17 | 724,500 | — | — |
| 1997-05-29 | $6.00 | $6.00 | 1,590,750 | — | — |
| 1997-05-28 | $6.00 | $6.00 | 1,264,950 | — | — |
| 1997-05-27 | $5.83 | $5.83 | 396,000 | — | — |
| 1997-05-23 | $5.83 | $5.83 | 342,900 | — | — |
| 1997-05-22 | $5.83 | $5.83 | 127,350 | — | — |
| 1997-05-21 | $5.89 | $5.89 | 377,550 | — | — |
| 1997-05-20 | $6.00 | $6.00 | 231,075 | — | — |
| 1997-05-19 | $6.11 | $6.11 | 312,075 | — | — |
| 1997-05-16 | $6.06 | $6.06 | 289,800 | — | — |
| 1997-05-15 | $5.94 | $5.94 | 380,925 | — | — |
| 1997-05-14 | $5.94 | $5.94 | 398,475 | — | — |
| 1997-05-13 | $5.78 | $5.78 | 185,400 | — | — |
| 1997-05-12 | $5.78 | $5.78 | 1,119,825 | — | — |
| 1997-05-09 | $5.61 | $5.61 | 458,775 | — | — |
| 1997-05-08 | $5.44 | $5.44 | 290,025 | — | — |
| 1997-05-07 | $5.50 | $5.50 | 461,025 | — | — |
| 1997-05-06 | $5.33 | $5.33 | 340,875 | — | — |
| 1997-05-05 | $5.28 | $5.28 | 423,900 | — | — |
| 1997-05-02 | $5.28 | $5.28 | 207,225 | — | — |
| 1997-05-01 | $5.11 | $5.11 | 136,125 | — | — |
| 1997-04-30 | $5.17 | $5.17 | 428,625 | — | — |
| 1997-04-29 | $5.28 | $5.28 | 1,405,125 | — | — |
| 1997-04-28 | $5.00 | $5.00 | 678,825 | — | — |
| 1997-04-25 | $4.89 | $4.89 | 234,900 | — | — |
| 1997-04-24 | $5.11 | $5.11 | 998,100 | — | — |
| 1997-04-23 | $5.06 | $5.06 | 131,400 | — | — |
| 1997-04-22 | $5.11 | $5.11 | 266,850 | — | — |
| 1997-04-21 | $5.00 | $5.00 | 150,300 | — | — |
| 1997-04-18 | $5.06 | $5.06 | 360,900 | — | — |
| 1997-04-17 | $5.17 | $5.17 | 117,675 | — | — |
| 1997-04-16 | $5.28 | $5.28 | 247,050 | — | — |
| 1997-04-15 | $5.28 | $5.28 | 1,255,725 | — | — |
| 1997-04-14 | $5.22 | $5.22 | 159,300 | — | — |
| 1997-04-11 | $5.17 | $5.17 | 589,950 | — | — |
| 1997-04-10 | $5.28 | $5.28 | 486,225 | — | — |
| 1997-04-09 | $5.39 | $5.39 | 890,325 | — | — |
| 1997-04-08 | $5.28 | $5.28 | 427,275 | — | — |
| 1997-04-07 | $5.28 | $5.28 | 122,400 | — | — |
| 1997-04-04 | $5.28 | $5.28 | 271,125 | — | — |
| 1997-04-03 | $5.39 | $5.39 | 292,725 | — | — |
| 1997-04-02 | $5.50 | $5.50 | 550,350 | — | — |
| 1997-04-01 | $5.50 | $5.50 | 271,350 | — | — |
| 1997-03-31 | $5.61 | $5.61 | 596,475 | — | — |
| 1997-03-27 | $5.50 | $5.50 | 312,525 | — | — |
| 1997-03-26 | $5.61 | $5.61 | 277,200 | — | — |
| 1997-03-25 | $5.56 | $5.56 | 1,628,775 | — | — |
| 1997-03-24 | $5.56 | $5.56 | 464,850 | — | — |
| 1997-03-21 | $5.56 | $5.56 | 1,191,375 | — | — |
| 1997-03-20 | $5.56 | $5.56 | 535,275 | — | — |
| 1997-03-19 | $5.50 | $5.50 | 1,142,775 | — | — |
| 1997-03-18 | $5.44 | $5.44 | 206,325 | — | — |
| 1997-03-17 | $5.56 | $5.56 | 555,075 | — | — |
| 1997-03-14 | $5.50 | $5.50 | 326,475 | — | — |
| 1997-03-13 | $5.44 | $5.44 | 844,200 | — | — |
| 1997-03-12 | $5.56 | $5.56 | 1,900,350 | — | — |
| 1997-03-11 | $5.56 | $5.56 | 952,650 | — | — |
| 1997-03-10 | $5.44 | $5.44 | 1,797,975 | — | — |
| 1997-03-07 | $5.39 | $5.39 | 213,075 | — | — |
| 1997-03-06 | $5.44 | $5.44 | 812,700 | — | — |
| 1997-03-05 | $5.39 | $5.39 | 416,250 | — | — |
| 1997-03-04 | $5.33 | $5.33 | 1,062,675 | — | — |
| 1997-03-03 | $5.28 | $5.28 | 501,300 | — | — |
| 1997-02-28 | $5.28 | $5.28 | 836,325 | — | — |
| 1997-02-27 | $5.28 | $5.28 | 3,744,900 | — | — |
| 1997-02-26 | $5.33 | $5.33 | 667,800 | — | — |
| 1997-02-25 | $5.44 | $5.44 | 1,301,625 | — | — |
| 1997-02-24 | $5.33 | $5.33 | 1,161,675 | — | — |
| 1997-02-21 | $5.44 | $5.44 | 1,529,550 | — | — |
| 1997-02-20 | $5.50 | $5.50 | 1,313,100 | — | — |
| 1997-02-19 | $5.44 | $5.44 | 787,275 | — | — |
| 1997-02-18 | $5.50 | $5.50 | 1,555,650 | — | — |
| 1997-02-14 | $5.39 | $5.39 | 1,821,150 | — | — |
| 1997-02-13 | $5.28 | $5.28 | 963,450 | — | — |
| 1997-02-12 | $5.22 | $5.22 | 2,718,675 | — | — |
| 1997-02-11 | $5.17 | $5.17 | 1,331,325 | — | — |
| 1997-02-10 | $5.11 | $5.11 | 689,175 | — | — |
| 1997-02-07 | $5.06 | $5.06 | 907,200 | — | — |
| 1997-02-06 | $4.94 | $4.94 | 415,800 | — | — |
| 1997-02-05 | $5.06 | $5.06 | 1,849,050 | — | — |
| 1997-02-04 | $4.94 | $4.94 | 2,470,500 | — | — |
| 1997-02-03 | $4.89 | $4.89 | 1,887,750 | — | — |
| 1997-01-31 | $4.89 | $4.89 | 3,316,050 | — | — |
| 1997-01-30 | $4.89 | $4.89 | 8,276,625 | — | — |
| 1997-01-29 | $4.89 | $4.89 | 23,815,350 | — | — |
| 1997-01-28 | $6.78 | $6.78 | 1,610,100 | — | — |
| 1997-01-27 | $6.44 | $6.44 | 412,425 | — | — |
| 1997-01-24 | $6.50 | $6.50 | 709,650 | — | — |
| 1997-01-23 | $6.72 | $6.72 | 926,100 | — | — |
| 1997-01-22 | $6.33 | $6.33 | 1,001,025 | — | — |
| 1997-01-21 | $6.61 | $6.61 | 765,450 | — | — |
| 1997-01-20 | $6.61 | $6.61 | 516,150 | — | — |
| 1997-01-17 | $6.61 | $6.61 | 307,800 | — | — |
| 1997-01-16 | $6.67 | $6.67 | 611,100 | — | — |
| 1997-01-15 | $6.67 | $6.67 | 873,900 | — | — |
| 1997-01-14 | $6.78 | $6.78 | 1,527,975 | — | — |
| 1997-01-13 | $6.78 | $6.78 | 177,300 | — | — |
| 1997-01-10 | $6.89 | $6.89 | 184,050 | — | — |
| 1997-01-09 | $6.89 | $6.89 | 545,175 | — | — |
| 1997-01-08 | $6.94 | $6.94 | 504,675 | — | — |
| 1997-01-07 | $7.28 | $7.28 | 167,175 | — | — |
| 1997-01-06 | $7.33 | $7.33 | 134,550 | — | — |
| 1997-01-03 | $7.39 | $7.39 | 241,425 | — | — |
| 1997-01-02 | $7.28 | $7.28 | 343,800 | — | — |