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
- 1993-02-25 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 | $6.75 | $9.02 | 228,800 | — | — |
| 1997-12-30 | $6.84 | $9.14 | 60,800 | — | — |
| 1997-12-29 | $6.84 | $9.14 | 209,200 | — | — |
| 1997-12-26 | $6.75 | $9.02 | 31,600 | — | — |
| 1997-12-24 | $6.59 | $8.81 | 81,600 | — | — |
| 1997-12-23 | $6.63 | $8.85 | 198,000 | — | — |
| 1997-12-22 | $6.53 | $8.73 | 38,800 | — | — |
| 1997-12-19 | $6.52 | $8.71 | 90,000 | — | — |
| 1997-12-18 | $6.50 | $8.68 | 104,800 | — | — |
| 1997-12-17 | $6.69 | $8.94 | 138,800 | — | — |
| 1997-12-16 | $6.67 | $8.91 | 39,200 | — | — |
| 1997-12-15 | $6.73 | $9.00 | 372,400 | — | — |
| 1997-12-12 | $6.83 | $9.12 | 177,200 | — | — |
| 1997-12-11 | $6.88 | $9.08 | 311,600 | — | — |
| 1997-12-10 | $6.88 | $9.08 | 40,400 | — | — |
| 1997-12-09 | $6.91 | $9.12 | 136,000 | — | — |
| 1997-12-08 | $6.91 | $9.12 | 122,800 | — | — |
| 1997-12-05 | $6.84 | $9.03 | 72,000 | — | — |
| 1997-12-04 | $6.86 | $9.06 | 107,200 | — | — |
| 1997-12-03 | $6.91 | $9.12 | 28,400 | — | — |
| 1997-12-02 | $6.91 | $9.12 | 100,400 | — | — |
| 1997-12-01 | $6.88 | $9.08 | 69,600 | — | — |
| 1997-11-28 | $6.81 | $8.99 | 94,800 | — | — |
| 1997-11-26 | $6.84 | $9.03 | 81,600 | — | — |
| 1997-11-25 | $6.81 | $8.99 | 200,800 | — | — |
| 1997-11-24 | $6.81 | $8.99 | 775,200 | — | — |
| 1997-11-21 | $6.70 | $8.85 | 15,200 | — | — |
| 1997-11-20 | $6.69 | $8.83 | 52,800 | — | — |
| 1997-11-19 | $6.66 | $8.79 | 230,800 | — | — |
| 1997-11-18 | $6.66 | $8.79 | 123,600 | — | — |
| 1997-11-17 | $6.47 | $8.54 | 32,000 | — | — |
| 1997-11-14 | $6.36 | $8.40 | 114,400 | — | — |
| 1997-11-13 | $6.19 | $8.17 | 159,200 | — | — |
| 1997-11-12 | $6.20 | $8.19 | 199,200 | — | — |
| 1997-11-11 | $6.28 | $8.29 | 570,400 | — | — |
| 1997-11-10 | $6.31 | $8.33 | 210,400 | — | — |
| 1997-11-07 | $6.28 | $8.29 | 206,400 | — | — |
| 1997-11-06 | $6.44 | $8.50 | 41,200 | — | — |
| 1997-11-05 | $6.39 | $8.44 | 181,600 | — | — |
| 1997-11-04 | $6.39 | $8.44 | 138,000 | — | — |
| 1997-11-03 | $6.50 | $8.58 | 118,400 | — | — |
| 1997-10-31 | $6.25 | $8.25 | 65,600 | — | — |
| 1997-10-30 | $6.34 | $8.37 | 404,800 | — | — |
| 1997-10-29 | $6.36 | $8.40 | 151,600 | — | — |
| 1997-10-28 | $6.25 | $8.25 | 290,800 | — | — |
| 1997-10-27 | $6.34 | $8.37 | 142,000 | — | — |
| 1997-10-24 | $6.47 | $8.54 | 83,200 | — | — |
| 1997-10-23 | $6.41 | $8.46 | 278,000 | — | — |
| 1997-10-22 | $6.56 | $8.66 | 309,200 | — | — |
| 1997-10-21 | $6.53 | $8.62 | 196,800 | — | — |
| 1997-10-20 | $6.50 | $8.58 | 432,800 | — | — |
| 1997-10-17 | $6.52 | $8.60 | 258,000 | — | — |
| 1997-10-16 | $6.50 | $8.58 | 219,200 | — | — |
| 1997-10-15 | $6.50 | $8.58 | 138,800 | — | — |
| 1997-10-14 | $6.53 | $8.62 | 189,200 | — | — |
| 1997-10-13 | $6.56 | $8.66 | 14,400 | — | — |
| 1997-10-10 | $6.56 | $8.66 | 294,800 | — | — |
| 1997-10-09 | $6.58 | $8.68 | 140,400 | — | — |
| 1997-10-08 | $6.69 | $8.83 | 280,400 | — | — |
| 1997-10-07 | $6.69 | $8.83 | 87,200 | — | — |
| 1997-10-06 | $6.83 | $9.01 | 912,000 | — | — |
| 1997-10-03 | $6.70 | $8.85 | 128,800 | — | — |
| 1997-10-02 | $6.53 | $8.62 | 903,200 | — | — |
| 1997-10-01 | $6.50 | $8.58 | 87,200 | — | — |
| 1997-09-30 | $6.50 | $8.58 | 452,000 | — | — |
| 1997-09-29 | $6.41 | $8.46 | 96,400 | — | — |
| 1997-09-26 | $6.41 | $8.46 | 105,600 | — | — |
| 1997-09-25 | $6.36 | $8.40 | 30,000 | — | — |
| 1997-09-24 | $6.41 | $8.46 | 45,200 | — | — |
| 1997-09-23 | $6.39 | $8.33 | 500,800 | — | — |
| 1997-09-22 | $6.39 | $8.33 | 145,200 | — | — |
| 1997-09-19 | $6.41 | $8.35 | 120,400 | — | — |
| 1997-09-18 | $6.53 | $8.51 | 152,000 | — | — |
| 1997-09-17 | $6.56 | $8.55 | 768,800 | — | — |
| 1997-09-16 | $6.47 | $8.43 | 218,800 | — | — |
| 1997-09-15 | $6.50 | $8.47 | 98,000 | — | — |
| 1997-09-12 | $6.55 | $8.53 | 38,800 | — | — |
| 1997-09-11 | $6.53 | $8.51 | 283,200 | — | — |
| 1997-09-10 | $6.45 | $8.41 | 250,800 | — | — |
| 1997-09-09 | $6.36 | $8.29 | 364,800 | — | — |
| 1997-09-08 | $6.34 | $8.27 | 403,600 | — | — |
| 1997-09-05 | $6.02 | $7.84 | 238,800 | — | — |
| 1997-09-04 | $6.22 | $8.10 | 698,400 | — | — |
| 1997-09-03 | $5.97 | $7.78 | 205,200 | — | — |
| 1997-09-02 | $5.95 | $7.76 | 108,000 | — | — |
| 1997-08-29 | $5.86 | $7.64 | 71,200 | — | — |
| 1997-08-28 | $5.92 | $7.72 | 726,000 | — | — |
| 1997-08-27 | $5.91 | $7.70 | 33,200 | — | — |
| 1997-08-26 | $5.91 | $7.70 | 122,400 | — | — |
| 1997-08-25 | $5.91 | $7.70 | 159,600 | — | — |
| 1997-08-22 | $5.94 | $7.74 | 102,000 | — | — |
| 1997-08-21 | $6.00 | $7.82 | 115,200 | — | — |
| 1997-08-20 | $6.06 | $7.90 | 76,800 | — | — |
| 1997-08-19 | $6.09 | $7.94 | 191,600 | — | — |
| 1997-08-18 | $6.13 | $7.98 | 36,800 | — | — |
| 1997-08-15 | $6.13 | $7.98 | 78,400 | — | — |
| 1997-08-14 | $6.22 | $8.10 | 248,000 | — | — |
| 1997-08-13 | $6.09 | $7.94 | 132,800 | — | — |
| 1997-08-12 | $6.19 | $8.06 | 320,800 | — | — |
| 1997-08-11 | $6.28 | $8.18 | 57,600 | — | — |
| 1997-08-08 | $6.39 | $8.33 | 186,000 | — | — |
| 1997-08-07 | $6.44 | $8.39 | 258,800 | — | — |
| 1997-08-06 | $6.48 | $8.45 | 277,600 | — | — |
| 1997-08-05 | $6.30 | $8.21 | 142,800 | — | — |
| 1997-08-04 | $6.28 | $8.18 | 98,800 | — | — |
| 1997-08-01 | $6.16 | $8.02 | 58,800 | — | — |
| 1997-07-31 | $5.98 | $7.80 | 308,000 | — | — |
| 1997-07-30 | $5.97 | $7.78 | 302,800 | — | — |
| 1997-07-29 | $6.03 | $7.86 | 189,600 | — | — |
| 1997-07-28 | $6.23 | $8.12 | 152,800 | — | — |
| 1997-07-25 | $6.34 | $8.27 | 133,600 | — | — |
| 1997-07-24 | $6.31 | $8.23 | 128,800 | — | — |
| 1997-07-23 | $6.28 | $8.18 | 54,800 | — | — |
| 1997-07-22 | $6.22 | $8.10 | 71,200 | — | — |
| 1997-07-21 | $6.13 | $7.98 | 22,800 | — | — |
| 1997-07-18 | $6.22 | $8.10 | 56,000 | — | — |
| 1997-07-17 | $6.34 | $8.27 | 113,600 | — | — |
| 1997-07-16 | $6.13 | $7.98 | 130,000 | — | — |
| 1997-07-15 | $6.08 | $7.92 | 226,400 | — | — |
| 1997-07-14 | $6.08 | $7.92 | 182,800 | — | — |
| 1997-07-11 | $5.97 | $7.78 | 41,600 | — | — |
| 1997-07-10 | $5.97 | $7.78 | 21,600 | — | — |
| 1997-07-09 | $5.92 | $7.72 | 84,800 | — | — |
| 1997-07-08 | $5.97 | $7.78 | 59,600 | — | — |
| 1997-07-07 | $5.88 | $7.66 | 48,000 | — | — |
| 1997-07-03 | $5.92 | $7.72 | 20,800 | — | — |
| 1997-07-02 | $5.91 | $7.70 | 188,800 | — | — |
| 1997-07-01 | $5.84 | $7.61 | 148,800 | — | — |
| 1997-06-30 | $5.77 | $7.51 | 176,800 | — | — |
| 1997-06-27 | $5.77 | $7.51 | 189,600 | — | — |
| 1997-06-26 | $5.75 | $7.49 | 106,400 | — | — |
| 1997-06-25 | $5.67 | $7.39 | 283,200 | — | — |
| 1997-06-24 | $5.78 | $7.43 | 476,000 | — | — |
| 1997-06-23 | $5.78 | $7.43 | 112,000 | — | — |
| 1997-06-20 | $5.78 | $7.43 | 500,000 | — | — |
| 1997-06-19 | $5.91 | $7.59 | 168,000 | — | — |
| 1997-06-18 | $5.88 | $7.55 | 13,200 | — | — |
| 1997-06-17 | $5.88 | $7.55 | 85,600 | — | — |
| 1997-06-16 | $5.78 | $7.43 | 42,400 | — | — |
| 1997-06-13 | $5.88 | $7.55 | 290,000 | — | — |
| 1997-06-12 | $5.94 | $7.63 | 156,400 | — | — |
| 1997-06-11 | $5.84 | $7.51 | 625,200 | — | — |
| 1997-06-10 | $5.69 | $7.31 | 40,400 | — | — |
| 1997-06-09 | $5.63 | $7.23 | 62,800 | — | — |
| 1997-06-06 | $5.56 | $7.14 | 90,400 | — | — |
| 1997-06-05 | $5.56 | $7.14 | 54,000 | — | — |
| 1997-06-04 | $5.53 | $7.10 | 134,400 | — | — |
| 1997-06-03 | $5.53 | $7.10 | 85,600 | — | — |
| 1997-06-02 | $5.50 | $7.06 | 124,800 | — | — |
| 1997-05-30 | $5.50 | $7.06 | 120,800 | — | — |
| 1997-05-29 | $5.63 | $7.23 | 42,000 | — | — |
| 1997-05-28 | $5.59 | $7.18 | 205,200 | — | — |
| 1997-05-27 | $5.56 | $7.14 | 201,200 | — | — |
| 1997-05-23 | $5.56 | $7.14 | 30,000 | — | — |
| 1997-05-22 | $5.56 | $7.14 | 4,400 | — | — |
| 1997-05-21 | $5.53 | $7.10 | 90,000 | — | — |
| 1997-05-20 | $5.56 | $7.14 | 147,600 | — | — |
| 1997-05-19 | $5.53 | $7.10 | 642,400 | — | — |
| 1997-05-16 | $5.47 | $7.02 | 73,200 | — | — |
| 1997-05-15 | $5.53 | $7.10 | 1,154,800 | — | — |
| 1997-05-14 | $5.44 | $6.98 | 899,200 | — | — |
| 1997-05-13 | $5.34 | $6.86 | 185,600 | — | — |
| 1997-05-12 | $5.31 | $6.82 | 28,800 | — | — |
| 1997-05-09 | $5.31 | $6.82 | 11,200 | — | — |
| 1997-05-08 | $5.28 | $6.78 | 94,000 | — | — |
| 1997-05-07 | $5.31 | $6.82 | 1,380,800 | — | — |
| 1997-05-06 | $5.31 | $6.82 | 688,800 | — | — |
| 1997-05-05 | $5.28 | $6.78 | 62,400 | — | — |
| 1997-05-02 | $5.25 | $6.74 | 480,400 | — | — |
| 1997-05-01 | $5.31 | $6.82 | 876,800 | — | — |
| 1997-04-30 | $5.25 | $6.74 | 339,600 | — | — |
| 1997-04-29 | $5.25 | $6.74 | 451,200 | — | — |
| 1997-04-28 | $5.13 | $6.58 | 78,400 | — | — |
| 1997-04-25 | $5.09 | $6.54 | 60,400 | — | — |
| 1997-04-24 | $5.09 | $6.54 | 318,400 | — | — |
| 1997-04-23 | $5.06 | $6.50 | 260,800 | — | — |
| 1997-04-22 | $5.06 | $6.50 | 232,800 | — | — |
| 1997-04-21 | $5.03 | $6.46 | 555,600 | — | — |
| 1997-04-18 | $5.16 | $6.62 | 90,000 | — | — |
| 1997-04-17 | $5.22 | $6.70 | 142,400 | — | — |
| 1997-04-16 | $5.47 | $7.02 | 30,400 | — | — |
| 1997-04-15 | $5.38 | $6.90 | 60,800 | — | — |
| 1997-04-14 | $5.34 | $6.86 | 71,200 | — | — |
| 1997-04-11 | $5.44 | $6.98 | 203,200 | — | — |
| 1997-04-10 | $5.50 | $7.06 | 43,200 | — | — |
| 1997-04-09 | $5.50 | $7.06 | 98,800 | — | — |
| 1997-04-08 | $5.47 | $7.02 | 121,600 | — | — |
| 1997-04-07 | $5.44 | $6.98 | 66,400 | — | — |
| 1997-04-04 | $5.47 | $7.02 | 21,200 | — | — |
| 1997-04-03 | $5.47 | $7.02 | 61,600 | — | — |
| 1997-04-02 | $5.47 | $7.02 | 26,400 | — | — |
| 1997-04-01 | $5.50 | $7.06 | 56,000 | — | — |
| 1997-03-31 | $5.47 | $7.02 | 68,800 | — | — |
| 1997-03-27 | $5.47 | $7.02 | 58,800 | — | — |
| 1997-03-26 | $5.50 | $7.06 | 52,800 | — | — |
| 1997-03-25 | $5.53 | $7.10 | 117,200 | — | — |
| 1997-03-24 | $5.63 | $7.12 | 82,400 | — | — |
| 1997-03-21 | $5.59 | $7.08 | 75,600 | — | — |
| 1997-03-20 | $5.59 | $7.08 | 87,600 | — | — |
| 1997-03-19 | $5.59 | $7.08 | 66,400 | — | — |
| 1997-03-18 | $5.56 | $7.04 | 38,400 | — | — |
| 1997-03-17 | $5.63 | $7.12 | 47,600 | — | — |
| 1997-03-14 | $5.63 | $7.12 | 150,000 | — | — |
| 1997-03-13 | $5.66 | $7.16 | 28,400 | — | — |
| 1997-03-12 | $5.78 | $7.32 | 48,400 | — | — |
| 1997-03-11 | $5.91 | $7.48 | 449,200 | — | — |
| 1997-03-10 | $5.91 | $7.48 | 315,200 | — | — |
| 1997-03-07 | $5.78 | $7.32 | 107,600 | — | — |
| 1997-03-06 | $5.84 | $7.40 | 80,400 | — | — |
| 1997-03-05 | $5.81 | $7.36 | 192,000 | — | — |
| 1997-03-04 | $5.84 | $7.40 | 104,800 | — | — |
| 1997-03-03 | $5.78 | $7.32 | 29,200 | — | — |
| 1997-02-28 | $5.69 | $7.20 | 41,200 | — | — |
| 1997-02-27 | $5.63 | $7.12 | 94,800 | — | — |
| 1997-02-26 | $5.69 | $7.20 | 106,000 | — | — |
| 1997-02-25 | $5.75 | $7.28 | 24,400 | — | — |
| 1997-02-24 | $5.72 | $7.24 | 67,600 | — | — |
| 1997-02-21 | $5.72 | $7.24 | 121,200 | — | — |
| 1997-02-20 | $5.81 | $7.36 | 146,400 | — | — |
| 1997-02-19 | $5.97 | $7.55 | 147,200 | — | — |
| 1997-02-18 | $5.91 | $7.48 | 44,400 | — | — |
| 1997-02-14 | $5.84 | $7.40 | 77,200 | — | — |
| 1997-02-13 | $5.88 | $7.44 | 140,400 | — | — |
| 1997-02-12 | $5.88 | $7.44 | 285,600 | — | — |
| 1997-02-11 | $5.94 | $7.51 | 107,200 | — | — |
| 1997-02-10 | $5.91 | $7.48 | 334,800 | — | — |
| 1997-02-07 | $5.94 | $7.51 | 180,800 | — | — |
| 1997-02-06 | $5.94 | $7.51 | 174,000 | — | — |
| 1997-02-05 | $5.81 | $7.36 | 63,200 | — | — |
| 1997-02-04 | $5.84 | $7.40 | 68,800 | — | — |
| 1997-02-03 | $5.97 | $7.55 | 45,600 | — | — |
| 1997-01-31 | $5.91 | $7.48 | 36,000 | — | — |
| 1997-01-30 | $5.84 | $7.40 | 49,200 | — | — |
| 1997-01-29 | $5.88 | $7.44 | 231,200 | — | — |
| 1997-01-28 | $5.97 | $7.55 | 140,400 | — | — |
| 1997-01-27 | $5.91 | $7.48 | 156,000 | — | — |
| 1997-01-24 | $6.03 | $7.63 | 384,000 | — | — |
| 1997-01-23 | $5.97 | $7.55 | 86,800 | — | — |
| 1997-01-22 | $5.91 | $7.48 | 99,200 | — | — |
| 1997-01-21 | $5.91 | $7.48 | 123,600 | — | — |
| 1997-01-20 | $5.91 | $7.48 | 129,200 | — | — |
| 1997-01-17 | $5.78 | $7.32 | 79,600 | — | — |
| 1997-01-16 | $5.78 | $7.32 | 208,400 | — | — |
| 1997-01-15 | $5.69 | $7.20 | 134,800 | — | — |
| 1997-01-14 | $5.59 | $7.08 | 65,200 | — | — |
| 1997-01-13 | $5.56 | $7.04 | 139,200 | — | — |
| 1997-01-10 | $5.47 | $6.92 | 295,200 | — | — |
| 1997-01-09 | $5.50 | $6.96 | 107,600 | — | — |
| 1997-01-08 | $5.63 | $7.12 | 81,200 | — | — |
| 1997-01-07 | $5.66 | $7.16 | 130,000 | — | — |
| 1997-01-06 | $5.63 | $7.12 | 92,000 | — | — |
| 1997-01-03 | $5.53 | $7.00 | 60,400 | — | — |
| 1997-01-02 | $5.56 | $7.04 | 398,000 | — | — |