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
- 1989-10-04 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 | $5.30 | $5.58 | 982,800 | — | — |
| 1997-12-30 | $5.09 | $5.37 | 1,064,400 | — | — |
| 1997-12-29 | $5.11 | $5.39 | 1,210,800 | — | — |
| 1997-12-26 | $5.06 | $5.34 | 466,400 | — | — |
| 1997-12-24 | $5.09 | $5.37 | 476,400 | — | — |
| 1997-12-23 | $5.02 | $5.29 | 1,340,000 | — | — |
| 1997-12-22 | $5.03 | $5.30 | 2,550,800 | — | — |
| 1997-12-19 | $4.86 | $5.12 | 1,393,200 | — | — |
| 1997-12-18 | $4.83 | $5.09 | 2,424,000 | — | — |
| 1997-12-17 | $4.92 | $5.19 | 2,318,400 | — | — |
| 1997-12-16 | $4.83 | $5.09 | 1,244,000 | — | — |
| 1997-12-15 | $4.77 | $5.02 | 2,812,800 | — | — |
| 1997-12-12 | $4.75 | $5.01 | 1,108,000 | — | — |
| 1997-12-11 | $4.72 | $4.98 | 2,378,800 | — | — |
| 1997-12-10 | $4.78 | $5.04 | 2,288,400 | — | — |
| 1997-12-09 | $4.77 | $5.02 | 2,011,200 | — | — |
| 1997-12-08 | $4.83 | $5.09 | 1,040,000 | — | — |
| 1997-12-05 | $4.80 | $5.06 | 5,501,600 | — | — |
| 1997-12-04 | $4.75 | $5.01 | 4,263,200 | — | — |
| 1997-12-03 | $4.64 | $4.89 | 2,877,600 | — | — |
| 1997-12-02 | $4.73 | $4.99 | 2,712,800 | — | — |
| 1997-12-01 | $4.66 | $4.91 | 2,172,400 | — | — |
| 1997-11-28 | $4.77 | $5.02 | 1,211,200 | — | — |
| 1997-11-26 | $4.72 | $4.98 | 1,718,000 | — | — |
| 1997-11-25 | $4.78 | $5.04 | 3,047,200 | — | — |
| 1997-11-24 | $4.95 | $5.22 | 2,336,400 | — | — |
| 1997-11-21 | $5.00 | $5.27 | 1,438,000 | — | — |
| 1997-11-20 | $5.02 | $5.29 | 2,373,200 | — | — |
| 1997-11-19 | $4.88 | $5.14 | 1,766,000 | — | — |
| 1997-11-18 | $4.89 | $5.16 | 1,280,000 | — | — |
| 1997-11-17 | $5.03 | $5.30 | 2,226,000 | — | — |
| 1997-11-14 | $4.91 | $5.17 | 2,408,800 | — | — |
| 1997-11-13 | $4.86 | $5.12 | 2,653,200 | — | — |
| 1997-11-12 | $4.95 | $5.22 | 2,159,600 | — | — |
| 1997-11-11 | $5.05 | $5.32 | 1,226,400 | — | — |
| 1997-11-10 | $5.20 | $5.49 | 972,400 | — | — |
| 1997-11-07 | $5.08 | $5.35 | 596,800 | — | — |
| 1997-11-06 | $5.19 | $5.47 | 1,626,400 | — | — |
| 1997-11-05 | $5.28 | $5.57 | 1,605,200 | — | — |
| 1997-11-04 | $5.28 | $5.57 | 1,326,400 | — | — |
| 1997-11-03 | $5.33 | $5.62 | 1,388,800 | — | — |
| 1997-10-31 | $5.27 | $5.55 | 1,048,400 | — | — |
| 1997-10-30 | $5.11 | $5.39 | 2,910,400 | — | — |
| 1997-10-29 | $5.28 | $5.57 | 1,778,800 | — | — |
| 1997-10-28 | $5.17 | $5.45 | 3,302,000 | — | — |
| 1997-10-27 | $5.30 | $5.58 | 1,316,800 | — | — |
| 1997-10-24 | $5.72 | $6.03 | 1,408,000 | — | — |
| 1997-10-23 | $5.56 | $5.86 | 817,200 | — | — |
| 1997-10-22 | $5.72 | $6.03 | 1,407,200 | — | — |
| 1997-10-21 | $5.66 | $5.96 | 1,436,400 | — | — |
| 1997-10-20 | $5.61 | $5.91 | 2,530,400 | — | — |
| 1997-10-17 | $5.41 | $5.70 | 890,400 | — | — |
| 1997-10-16 | $5.48 | $5.78 | 1,611,600 | — | — |
| 1997-10-15 | $5.50 | $5.80 | 1,076,000 | — | — |
| 1997-10-14 | $5.53 | $5.83 | 2,642,800 | — | — |
| 1997-10-13 | $5.59 | $5.90 | 979,200 | — | — |
| 1997-10-10 | $5.63 | $5.93 | 2,402,800 | — | — |
| 1997-10-09 | $5.66 | $5.96 | 948,800 | — | — |
| 1997-10-08 | $5.72 | $6.02 | 809,200 | — | — |
| 1997-10-07 | $5.77 | $6.07 | 3,018,800 | — | — |
| 1997-10-06 | $5.78 | $6.09 | 1,430,800 | — | — |
| 1997-10-03 | $5.66 | $5.96 | 1,053,200 | — | — |
| 1997-10-02 | $5.58 | $5.87 | 1,958,000 | — | — |
| 1997-10-01 | $5.56 | $5.86 | 2,548,000 | — | — |
| 1997-09-30 | $5.56 | $5.86 | 1,301,200 | — | — |
| 1997-09-29 | $5.69 | $5.99 | 830,400 | — | — |
| 1997-09-26 | $5.77 | $6.07 | 3,287,200 | — | — |
| 1997-09-25 | $5.75 | $6.05 | 1,124,800 | — | — |
| 1997-09-24 | $5.81 | $6.12 | 1,210,800 | — | — |
| 1997-09-23 | $5.69 | $5.99 | 1,400,800 | — | — |
| 1997-09-22 | $5.70 | $6.00 | 881,600 | — | — |
| 1997-09-19 | $5.64 | $5.94 | 1,227,600 | — | — |
| 1997-09-18 | $5.75 | $6.05 | 1,006,800 | — | — |
| 1997-09-17 | $5.72 | $6.02 | 736,400 | — | — |
| 1997-09-16 | $5.83 | $6.14 | 1,175,200 | — | — |
| 1997-09-15 | $5.78 | $6.09 | 1,168,400 | — | — |
| 1997-09-12 | $5.81 | $6.12 | 1,030,800 | — | — |
| 1997-09-11 | $5.75 | $6.05 | 1,441,200 | — | — |
| 1997-09-10 | $5.98 | $6.30 | 787,200 | — | — |
| 1997-09-09 | $5.95 | $6.27 | 704,400 | — | — |
| 1997-09-08 | $5.91 | $6.22 | 1,554,000 | — | — |
| 1997-09-05 | $6.02 | $6.33 | 1,785,600 | — | — |
| 1997-09-04 | $6.13 | $6.45 | 2,052,400 | — | — |
| 1997-09-03 | $6.20 | $6.53 | 1,538,800 | — | — |
| 1997-09-02 | $6.06 | $6.38 | 2,116,000 | — | — |
| 1997-08-29 | $6.03 | $6.35 | 1,526,800 | — | — |
| 1997-08-28 | $5.81 | $6.12 | 1,627,200 | — | — |
| 1997-08-27 | $5.75 | $6.05 | 629,200 | — | — |
| 1997-08-26 | $5.73 | $6.04 | 648,800 | — | — |
| 1997-08-25 | $5.69 | $5.99 | 851,600 | — | — |
| 1997-08-22 | $5.66 | $5.96 | 842,400 | — | — |
| 1997-08-21 | $5.63 | $5.92 | 732,800 | — | — |
| 1997-08-20 | $5.75 | $6.05 | 1,377,600 | — | — |
| 1997-08-19 | $5.66 | $5.96 | 1,192,400 | — | — |
| 1997-08-18 | $5.56 | $5.86 | 1,256,400 | — | — |
| 1997-08-15 | $5.58 | $5.87 | 1,025,600 | — | — |
| 1997-08-14 | $5.69 | $5.99 | 1,758,000 | — | — |
| 1997-08-13 | $5.52 | $5.81 | 2,248,800 | — | — |
| 1997-08-12 | $5.53 | $5.82 | 1,123,600 | — | — |
| 1997-08-11 | $5.72 | $6.02 | 2,554,000 | — | — |
| 1997-08-08 | $5.75 | $6.05 | 2,805,200 | — | — |
| 1997-08-07 | $6.00 | $6.32 | 4,546,800 | — | — |
| 1997-08-06 | $5.78 | $6.09 | 3,118,800 | — | — |
| 1997-08-05 | $5.69 | $5.99 | 3,988,400 | — | — |
| 1997-08-04 | $5.20 | $5.48 | 1,268,800 | — | — |
| 1997-08-01 | $5.09 | $5.36 | 1,047,600 | — | — |
| 1997-07-31 | $5.09 | $5.36 | 1,353,600 | — | — |
| 1997-07-30 | $5.06 | $5.33 | 1,110,800 | — | — |
| 1997-07-29 | $4.92 | $5.18 | 731,600 | — | — |
| 1997-07-28 | $4.95 | $5.22 | 1,104,400 | — | — |
| 1997-07-25 | $4.97 | $5.23 | 1,565,200 | — | — |
| 1997-07-24 | $4.86 | $5.12 | 1,387,200 | — | — |
| 1997-07-23 | $4.73 | $4.98 | 1,210,800 | — | — |
| 1997-07-22 | $4.84 | $5.10 | 3,178,400 | — | — |
| 1997-07-21 | $4.88 | $5.13 | 668,800 | — | — |
| 1997-07-18 | $4.92 | $5.18 | 1,487,600 | — | — |
| 1997-07-17 | $4.97 | $5.23 | 2,117,200 | — | — |
| 1997-07-16 | $4.75 | $5.00 | 2,330,400 | — | — |
| 1997-07-15 | $4.81 | $5.07 | 5,268,800 | — | — |
| 1997-07-14 | $4.66 | $4.90 | 4,716,800 | — | — |
| 1997-07-11 | $4.58 | $4.82 | 2,845,200 | — | — |
| 1997-07-10 | $4.53 | $4.76 | 2,599,600 | — | — |
| 1997-07-09 | $4.50 | $4.73 | 1,568,800 | — | — |
| 1997-07-08 | $4.53 | $4.76 | 1,516,000 | — | — |
| 1997-07-07 | $4.55 | $4.78 | 958,400 | — | — |
| 1997-07-03 | $4.55 | $4.78 | 836,800 | — | — |
| 1997-07-02 | $4.64 | $4.88 | 3,484,000 | — | — |
| 1997-07-01 | $4.67 | $4.91 | 1,615,600 | — | — |
| 1997-06-30 | $4.53 | $4.76 | 2,687,200 | — | — |
| 1997-06-27 | $4.59 | $4.83 | 886,800 | — | — |
| 1997-06-26 | $4.53 | $4.76 | 2,868,800 | — | — |
| 1997-06-25 | $4.50 | $4.73 | 1,615,600 | — | — |
| 1997-06-24 | $4.50 | $4.73 | 1,611,600 | — | — |
| 1997-06-23 | $4.59 | $4.83 | 1,644,800 | — | — |
| 1997-06-20 | $4.72 | $4.96 | 802,400 | — | — |
| 1997-06-19 | $4.72 | $4.96 | 813,600 | — | — |
| 1997-06-18 | $4.72 | $4.96 | 1,546,400 | — | — |
| 1997-06-17 | $4.88 | $5.12 | 1,166,000 | — | — |
| 1997-06-16 | $4.75 | $4.99 | 1,196,400 | — | — |
| 1997-06-13 | $4.75 | $4.99 | 1,245,200 | — | — |
| 1997-06-12 | $4.72 | $4.96 | 1,046,800 | — | — |
| 1997-06-11 | $4.69 | $4.93 | 1,640,800 | — | — |
| 1997-06-10 | $4.75 | $4.99 | 2,467,600 | — | — |
| 1997-06-09 | $4.88 | $5.12 | 967,600 | — | — |
| 1997-06-06 | $5.09 | $5.35 | 1,139,600 | — | — |
| 1997-06-05 | $5.19 | $5.45 | 218,000 | — | — |
| 1997-06-04 | $5.16 | $5.42 | 550,800 | — | — |
| 1997-06-03 | $5.22 | $5.49 | 1,106,800 | — | — |
| 1997-06-02 | $5.25 | $5.52 | 356,400 | — | — |
| 1997-05-30 | $5.34 | $5.62 | 318,400 | — | — |
| 1997-05-29 | $5.31 | $5.58 | 394,000 | — | — |
| 1997-05-28 | $5.34 | $5.62 | 1,028,800 | — | — |
| 1997-05-27 | $5.16 | $5.42 | 668,400 | — | — |
| 1997-05-23 | $5.28 | $5.55 | 392,400 | — | — |
| 1997-05-22 | $5.31 | $5.58 | 1,252,400 | — | — |
| 1997-05-21 | $5.19 | $5.45 | 718,000 | — | — |
| 1997-05-20 | $5.19 | $5.45 | 1,147,600 | — | — |
| 1997-05-19 | $5.19 | $5.45 | 552,400 | — | — |
| 1997-05-16 | $5.16 | $5.42 | 333,200 | — | — |
| 1997-05-15 | $5.19 | $5.45 | 700,000 | — | — |
| 1997-05-14 | $5.25 | $5.52 | 814,000 | — | — |
| 1997-05-13 | $5.22 | $5.49 | 537,200 | — | — |
| 1997-05-12 | $5.41 | $5.68 | 1,002,800 | — | — |
| 1997-05-09 | $5.16 | $5.42 | 1,685,600 | — | — |
| 1997-05-08 | $5.19 | $5.45 | 1,599,200 | — | — |
| 1997-05-07 | $5.03 | $5.29 | 2,136,800 | — | — |
| 1997-05-06 | $4.84 | $5.09 | 1,274,800 | — | — |
| 1997-05-05 | $4.91 | $5.16 | 2,642,800 | — | — |
| 1997-05-02 | $4.81 | $5.06 | 1,359,600 | — | — |
| 1997-05-01 | $4.69 | $4.93 | 746,800 | — | — |
| 1997-04-30 | $4.66 | $4.89 | 415,200 | — | — |
| 1997-04-29 | $4.75 | $4.99 | 782,000 | — | — |
| 1997-04-28 | $4.50 | $4.73 | 908,400 | — | — |
| 1997-04-25 | $4.63 | $4.86 | 542,400 | — | — |
| 1997-04-24 | $4.69 | $4.93 | 1,203,200 | — | — |
| 1997-04-23 | $4.72 | $4.96 | 882,800 | — | — |
| 1997-04-22 | $4.78 | $5.03 | 909,600 | — | — |
| 1997-04-21 | $4.66 | $4.89 | 1,125,600 | — | — |
| 1997-04-18 | $4.59 | $4.83 | 1,388,000 | — | — |
| 1997-04-17 | $4.63 | $4.86 | 1,415,600 | — | — |
| 1997-04-16 | $4.66 | $4.89 | 1,586,400 | — | — |
| 1997-04-15 | $4.56 | $4.80 | 1,592,400 | — | — |
| 1997-04-14 | $4.53 | $4.76 | 875,200 | — | — |
| 1997-04-11 | $4.38 | $4.60 | 1,359,200 | — | — |
| 1997-04-10 | $4.53 | $4.76 | 1,031,200 | — | — |
| 1997-04-09 | $4.72 | $4.95 | 1,728,800 | — | — |
| 1997-04-08 | $4.59 | $4.82 | 2,062,400 | — | — |
| 1997-04-07 | $4.66 | $4.89 | 760,800 | — | — |
| 1997-04-04 | $4.81 | $5.05 | 1,441,200 | — | — |
| 1997-04-03 | $4.91 | $5.15 | 1,580,400 | — | — |
| 1997-04-02 | $4.91 | $5.15 | 1,869,600 | — | — |
| 1997-04-01 | $5.25 | $5.51 | 1,957,600 | — | — |
| 1997-03-31 | $5.19 | $5.44 | 550,400 | — | — |
| 1997-03-27 | $5.22 | $5.48 | 817,600 | — | — |
| 1997-03-26 | $5.28 | $5.54 | 832,400 | — | — |
| 1997-03-25 | $5.19 | $5.44 | 868,400 | — | — |
| 1997-03-24 | $5.25 | $5.51 | 510,800 | — | — |
| 1997-03-21 | $5.28 | $5.54 | 673,600 | — | — |
| 1997-03-20 | $5.31 | $5.58 | 834,400 | — | — |
| 1997-03-19 | $5.28 | $5.54 | 869,200 | — | — |
| 1997-03-18 | $5.25 | $5.51 | 1,374,400 | — | — |
| 1997-03-17 | $5.22 | $5.48 | 695,200 | — | — |
| 1997-03-14 | $5.25 | $5.51 | 630,400 | — | — |
| 1997-03-13 | $5.22 | $5.48 | 932,400 | — | — |
| 1997-03-12 | $5.16 | $5.41 | 626,000 | — | — |
| 1997-03-11 | $5.25 | $5.51 | 806,000 | — | — |
| 1997-03-10 | $5.41 | $5.67 | 1,359,600 | — | — |
| 1997-03-07 | $5.28 | $5.54 | 1,279,600 | — | — |
| 1997-03-06 | $5.34 | $5.61 | 1,808,800 | — | — |
| 1997-03-05 | $5.22 | $5.48 | 1,204,800 | — | — |
| 1997-03-04 | $5.19 | $5.44 | 1,754,000 | — | — |
| 1997-03-03 | $5.03 | $5.28 | 1,346,000 | — | — |
| 1997-02-28 | $5.06 | $5.31 | 1,148,000 | — | — |
| 1997-02-27 | $5.03 | $5.28 | 1,795,200 | — | — |
| 1997-02-26 | $5.06 | $5.31 | 9,968,800 | — | — |
| 1997-02-25 | $5.09 | $5.35 | 1,583,600 | — | — |
| 1997-02-24 | $5.19 | $5.44 | 1,454,000 | — | — |
| 1997-02-21 | $5.25 | $5.51 | 1,307,200 | — | — |
| 1997-02-20 | $5.16 | $5.41 | 1,568,400 | — | — |
| 1997-02-19 | $5.28 | $5.54 | 2,238,800 | — | — |
| 1997-02-18 | $5.28 | $5.54 | 1,843,200 | — | — |
| 1997-02-14 | $5.25 | $5.51 | 2,410,400 | — | — |
| 1997-02-13 | $5.28 | $5.54 | 1,607,200 | — | — |
| 1997-02-12 | $5.28 | $5.54 | 2,171,200 | — | — |
| 1997-02-11 | $5.19 | $5.44 | 2,859,600 | — | — |
| 1997-02-10 | $5.03 | $5.28 | 6,024,000 | — | — |
| 1997-02-07 | $5.31 | $5.58 | 2,427,600 | — | — |
| 1997-02-06 | $5.56 | $5.84 | 1,579,600 | — | — |
| 1997-02-05 | $5.66 | $5.94 | 2,352,800 | — | — |
| 1997-02-04 | $5.50 | $5.77 | 2,916,000 | — | — |
| 1997-02-03 | $5.72 | $6.00 | 1,014,400 | — | — |
| 1997-01-31 | $5.81 | $6.10 | 2,356,000 | — | — |
| 1997-01-30 | $5.84 | $6.13 | 3,844,400 | — | — |
| 1997-01-29 | $5.75 | $6.03 | 760,800 | — | — |
| 1997-01-28 | $5.88 | $6.17 | 2,160,000 | — | — |
| 1997-01-27 | $5.88 | $6.17 | 1,593,600 | — | — |
| 1997-01-24 | $5.91 | $6.20 | 1,410,000 | — | — |
| 1997-01-23 | $5.94 | $6.23 | 4,544,000 | — | — |
| 1997-01-22 | $6.03 | $6.33 | 4,841,600 | — | — |
| 1997-01-21 | $6.13 | $6.43 | 5,821,600 | — | — |
| 1997-01-20 | $6.22 | $6.53 | 3,205,200 | — | — |
| 1997-01-17 | $6.56 | $6.89 | 1,328,000 | — | — |
| 1997-01-16 | $6.63 | $6.95 | 1,504,000 | — | — |
| 1997-01-15 | $6.59 | $6.92 | 1,473,600 | — | — |
| 1997-01-14 | $6.56 | $6.89 | 817,200 | — | — |
| 1997-01-13 | $6.63 | $6.95 | 1,457,600 | — | — |
| 1997-01-10 | $6.66 | $6.98 | 2,746,000 | — | — |
| 1997-01-09 | $6.44 | $6.75 | 2,256,800 | — | — |
| 1997-01-08 | $6.34 | $6.65 | 1,650,400 | — | — |
| 1997-01-07 | $6.38 | $6.68 | 1,248,400 | — | — |
| 1997-01-06 | $6.31 | $6.62 | 1,424,800 | — | — |
| 1997-01-03 | $6.25 | $6.55 | 860,000 | — | — |
| 1997-01-02 | $6.16 | $6.45 | 1,285,600 | — | — |