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
- 1996-06-28 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 | $6.83 | $6.83 | 18,000 | — | — |
| 1997-12-30 | $6.83 | $6.83 | 63,900 | — | — |
| 1997-12-29 | $6.67 | $6.67 | 14,400 | — | — |
| 1997-12-26 | $6.63 | $6.63 | 3,150 | — | — |
| 1997-12-24 | $6.64 | $6.64 | 49,050 | — | — |
| 1997-12-23 | $6.81 | $6.81 | 246,600 | — | — |
| 1997-12-22 | $6.76 | $6.76 | 104,400 | — | — |
| 1997-12-19 | $6.53 | $6.53 | 23,850 | — | — |
| 1997-12-18 | $6.57 | $6.57 | 490,050 | — | — |
| 1997-12-17 | $5.89 | $5.89 | 99,900 | — | — |
| 1997-12-16 | $5.58 | $5.58 | 136,350 | — | — |
| 1997-12-15 | $5.40 | $5.40 | 51,300 | — | — |
| 1997-12-12 | $5.25 | $5.25 | 54,900 | — | — |
| 1997-12-11 | $5.19 | $5.19 | 21,150 | — | — |
| 1997-12-10 | $5.26 | $5.26 | 18,900 | — | — |
| 1997-12-09 | $5.31 | $5.31 | 276,300 | — | — |
| 1997-12-08 | $5.42 | $5.42 | 177,300 | — | — |
| 1997-12-05 | $5.44 | $5.44 | 94,950 | — | — |
| 1997-12-04 | $5.51 | $5.51 | 67,950 | — | — |
| 1997-12-03 | $5.63 | $5.63 | 44,100 | — | — |
| 1997-12-02 | $5.71 | $5.71 | 7,200 | — | — |
| 1997-12-01 | $5.69 | $5.69 | 22,500 | — | — |
| 1997-11-28 | $5.61 | $5.61 | 6,300 | — | — |
| 1997-11-26 | $5.65 | $5.65 | 11,250 | — | — |
| 1997-11-25 | $5.71 | $5.71 | 17,100 | — | — |
| 1997-11-24 | $5.89 | $5.89 | 37,800 | — | — |
| 1997-11-21 | $5.88 | $5.87 | 10,800 | — | — |
| 1997-11-20 | $5.75 | $5.75 | 23,400 | — | — |
| 1997-11-19 | $5.78 | $5.78 | 4,500 | — | — |
| 1997-11-18 | $5.76 | $5.76 | 1,350 | — | — |
| 1997-11-17 | $5.78 | $5.78 | 35,550 | — | — |
| 1997-11-14 | $5.61 | $5.61 | 78,750 | — | — |
| 1997-11-13 | $5.67 | $5.67 | 13,050 | — | — |
| 1997-11-12 | $5.63 | $5.63 | 21,150 | — | — |
| 1997-11-11 | $5.75 | $5.75 | 15,300 | — | — |
| 1997-11-10 | $5.83 | $5.83 | 12,600 | — | — |
| 1997-11-07 | $5.96 | $5.96 | 18,000 | — | — |
| 1997-11-06 | $6.08 | $6.08 | 9,000 | — | — |
| 1997-11-05 | $6.11 | $6.11 | 4,500 | — | — |
| 1997-11-04 | $6.14 | $6.14 | 0 | — | — |
| 1997-11-03 | $6.14 | $6.14 | 23,850 | — | — |
| 1997-10-31 | $5.93 | $5.93 | 27,450 | — | — |
| 1997-10-30 | $5.97 | $5.97 | 11,250 | — | — |
| 1997-10-29 | $6.00 | $6.00 | 28,350 | — | — |
| 1997-10-28 | $5.81 | $5.81 | 84,600 | — | — |
| 1997-10-27 | $5.86 | $5.86 | 51,300 | — | — |
| 1997-10-24 | $6.14 | $6.14 | 9,900 | — | — |
| 1997-10-23 | $6.33 | $6.33 | 4,950 | — | — |
| 1997-10-22 | $6.25 | $6.25 | 14,850 | — | — |
| 1997-10-21 | $6.42 | $6.42 | 34,650 | — | — |
| 1997-10-20 | $6.38 | $6.37 | 197,100 | — | — |
| 1997-10-17 | $6.31 | $6.31 | 50,400 | — | — |
| 1997-10-16 | $6.44 | $6.44 | 67,050 | — | — |
| 1997-10-15 | $7.07 | $7.07 | 13,500 | — | — |
| 1997-10-14 | $7.14 | $7.14 | 16,200 | — | — |
| 1997-10-13 | $7.31 | $7.31 | 18,450 | — | — |
| 1997-10-10 | $7.46 | $7.46 | 25,200 | — | — |
| 1997-10-09 | $7.21 | $7.21 | 18,900 | — | — |
| 1997-10-08 | $7.24 | $7.24 | 15,300 | — | — |
| 1997-10-07 | $7.17 | $7.17 | 49,950 | — | — |
| 1997-10-06 | $7.08 | $7.08 | 28,350 | — | — |
| 1997-10-03 | $6.96 | $6.96 | 16,200 | — | — |
| 1997-10-02 | $6.76 | $6.76 | 24,300 | — | — |
| 1997-10-01 | $6.69 | $6.69 | 62,100 | — | — |
| 1997-09-30 | $6.67 | $6.67 | 94,950 | — | — |
| 1997-09-29 | $6.79 | $6.79 | 13,950 | — | — |
| 1997-09-26 | $6.83 | $6.83 | 1,350 | — | — |
| 1997-09-25 | $6.85 | $6.85 | 900 | — | — |
| 1997-09-24 | $6.85 | $6.85 | 35,100 | — | — |
| 1997-09-23 | $6.97 | $6.97 | 93,150 | — | — |
| 1997-09-22 | $7.25 | $7.25 | 31,500 | — | — |
| 1997-09-19 | $7.32 | $7.32 | 53,550 | — | — |
| 1997-09-18 | $7.44 | $7.44 | 144,450 | — | — |
| 1997-09-17 | $6.94 | $6.94 | 30,600 | — | — |
| 1997-09-16 | $6.71 | $6.71 | 99,450 | — | — |
| 1997-09-15 | $6.35 | $6.35 | 21,150 | — | — |
| 1997-09-12 | $6.39 | $6.39 | 14,850 | — | — |
| 1997-09-11 | $6.38 | $6.37 | 23,400 | — | — |
| 1997-09-10 | $6.36 | $6.36 | 60,750 | — | — |
| 1997-09-09 | $6.36 | $6.36 | 27,900 | — | — |
| 1997-09-08 | $6.22 | $6.22 | 39,600 | — | — |
| 1997-09-05 | $6.18 | $6.18 | 81,000 | — | — |
| 1997-09-04 | $6.18 | $6.18 | 34,650 | — | — |
| 1997-09-03 | $6.14 | $6.14 | 20,700 | — | — |
| 1997-09-02 | $6.10 | $6.10 | 38,700 | — | — |
| 1997-08-29 | $6.10 | $6.10 | 19,350 | — | — |
| 1997-08-28 | $6.17 | $6.17 | 99,450 | — | — |
| 1997-08-27 | $6.21 | $6.21 | 50,400 | — | — |
| 1997-08-26 | $6.04 | $6.04 | 3,150 | — | — |
| 1997-08-25 | $6.04 | $6.04 | 15,300 | — | — |
| 1997-08-22 | $5.99 | $5.99 | 99,000 | — | — |
| 1997-08-21 | $6.03 | $6.03 | 18,000 | — | — |
| 1997-08-20 | $6.17 | $6.17 | 14,400 | — | — |
| 1997-08-19 | $6.14 | $6.14 | 0 | — | — |
| 1997-08-18 | $6.14 | $6.14 | 15,750 | — | — |
| 1997-08-15 | $6.25 | $6.25 | 34,200 | — | — |
| 1997-08-14 | $6.35 | $6.35 | 15,300 | — | — |
| 1997-08-13 | $6.38 | $6.37 | 13,500 | — | — |
| 1997-08-12 | $6.32 | $6.32 | 94,950 | — | — |
| 1997-08-11 | $6.35 | $6.35 | 23,850 | — | — |
| 1997-08-08 | $6.31 | $6.31 | 4,950 | — | — |
| 1997-08-07 | $6.33 | $6.33 | 13,500 | — | — |
| 1997-08-06 | $6.29 | $6.29 | 90,000 | — | — |
| 1997-08-05 | $6.33 | $6.33 | 51,750 | — | — |
| 1997-08-04 | $6.22 | $6.22 | 16,200 | — | — |
| 1997-08-01 | $6.13 | $6.12 | 20,700 | — | — |
| 1997-07-31 | $6.10 | $6.10 | 9,450 | — | — |
| 1997-07-30 | $6.04 | $6.04 | 51,300 | — | — |
| 1997-07-29 | $6.10 | $6.10 | 2,700 | — | — |
| 1997-07-28 | $6.08 | $6.08 | 12,150 | — | — |
| 1997-07-25 | $6.04 | $6.04 | 13,050 | — | — |
| 1997-07-24 | $6.03 | $6.03 | 62,550 | — | — |
| 1997-07-23 | $6.04 | $6.04 | 135,000 | — | — |
| 1997-07-22 | $6.13 | $6.12 | 60,750 | — | — |
| 1997-07-21 | $6.11 | $6.11 | 9,000 | — | — |
| 1997-07-18 | $6.11 | $6.11 | 117,450 | — | — |
| 1997-07-17 | $6.14 | $6.14 | 63,900 | — | — |
| 1997-07-16 | $6.42 | $6.42 | 78,750 | — | — |
| 1997-07-15 | $5.89 | $5.89 | 29,700 | — | — |
| 1997-07-14 | $5.78 | $5.78 | 20,700 | — | — |
| 1997-07-11 | $5.72 | $5.72 | 151,200 | — | — |
| 1997-07-10 | $5.79 | $5.79 | 65,250 | — | — |
| 1997-07-09 | $5.53 | $5.53 | 53,550 | — | — |
| 1997-07-08 | $5.42 | $5.42 | 58,500 | — | — |
| 1997-07-07 | $5.31 | $5.31 | 63,450 | — | — |
| 1997-07-03 | $5.40 | $5.40 | 69,750 | — | — |
| 1997-07-02 | $5.17 | $5.17 | 57,600 | — | — |
| 1997-07-01 | $5.06 | $5.06 | 125,100 | — | — |
| 1997-06-30 | $5.44 | $5.44 | 83,250 | — | — |
| 1997-06-27 | $5.24 | $5.24 | 142,650 | — | — |
| 1997-06-26 | $5.21 | $5.21 | 12,150 | — | — |
| 1997-06-25 | $5.08 | $5.08 | 94,500 | — | — |
| 1997-06-24 | $5.00 | $5.00 | 33,300 | — | — |
| 1997-06-23 | $5.08 | $5.08 | 8,550 | — | — |
| 1997-06-20 | $5.11 | $5.11 | 26,100 | — | — |
| 1997-06-19 | $5.03 | $5.03 | 27,450 | — | — |
| 1997-06-18 | $5.06 | $5.06 | 103,950 | — | — |
| 1997-06-17 | $5.11 | $5.11 | 75,150 | — | — |
| 1997-06-16 | $4.92 | $4.92 | 55,800 | — | — |
| 1997-06-13 | $4.94 | $4.94 | 19,800 | — | — |
| 1997-06-12 | $4.86 | $4.86 | 35,100 | — | — |
| 1997-06-11 | $4.67 | $4.67 | 5,850 | — | — |
| 1997-06-10 | $4.56 | $4.56 | 25,650 | — | — |
| 1997-06-09 | $4.53 | $4.53 | 29,700 | — | — |
| 1997-06-06 | $4.42 | $4.42 | 23,400 | — | — |
| 1997-06-05 | $4.47 | $4.47 | 2,700 | — | — |
| 1997-06-04 | $4.47 | $4.47 | 11,250 | — | — |
| 1997-06-03 | $4.53 | $4.53 | 4,950 | — | — |
| 1997-06-02 | $4.44 | $4.44 | 75,600 | — | — |
| 1997-05-30 | $4.33 | $4.33 | 79,650 | — | — |
| 1997-05-29 | $4.33 | $4.33 | 8,550 | — | — |
| 1997-05-28 | $4.39 | $4.39 | 9,450 | — | — |
| 1997-05-27 | $4.42 | $4.42 | 25,200 | — | — |
| 1997-05-23 | $4.44 | $4.44 | 16,200 | — | — |
| 1997-05-22 | $4.36 | $4.36 | 13,050 | — | — |
| 1997-05-21 | $4.47 | $4.47 | 8,100 | — | — |
| 1997-05-20 | $4.44 | $4.44 | 11,250 | — | — |
| 1997-05-19 | $4.53 | $4.53 | 6,300 | — | — |
| 1997-05-16 | $4.61 | $4.61 | 4,500 | — | — |
| 1997-05-15 | $4.72 | $4.72 | 13,500 | — | — |
| 1997-05-14 | $4.78 | $4.78 | 58,050 | — | — |
| 1997-05-13 | $4.78 | $4.78 | 18,900 | — | — |
| 1997-05-12 | $4.78 | $4.78 | 1,800 | — | — |
| 1997-05-09 | $4.75 | $4.75 | 34,650 | — | — |
| 1997-05-08 | $4.89 | $4.89 | 30,600 | — | — |
| 1997-05-07 | $4.92 | $4.92 | 45,000 | — | — |
| 1997-05-06 | $4.81 | $4.81 | 132,300 | — | — |
| 1997-05-05 | $4.92 | $4.92 | 46,800 | — | — |
| 1997-05-02 | $4.67 | $4.67 | 117,000 | — | — |
| 1997-05-01 | $4.69 | $4.69 | 26,550 | — | — |
| 1997-04-30 | $4.50 | $4.50 | 79,650 | — | — |
| 1997-04-29 | $4.39 | $4.39 | 42,300 | — | — |
| 1997-04-28 | $4.36 | $4.36 | 20,250 | — | — |
| 1997-04-25 | $4.17 | $4.17 | 2,700 | — | — |
| 1997-04-24 | $4.25 | $4.25 | 8,100 | — | — |
| 1997-04-23 | $4.17 | $4.17 | 100,350 | — | — |
| 1997-04-22 | $4.00 | $4.00 | 43,650 | — | — |
| 1997-04-21 | $4.14 | $4.14 | 38,700 | — | — |
| 1997-04-18 | $4.31 | $4.31 | 36,000 | — | — |
| 1997-04-17 | $4.36 | $4.36 | 45,000 | — | — |
| 1997-04-16 | $4.36 | $4.36 | 5,850 | — | — |
| 1997-04-15 | $4.39 | $4.39 | 11,700 | — | — |
| 1997-04-14 | $4.39 | $4.39 | 20,700 | — | — |
| 1997-04-11 | $4.36 | $4.36 | 38,700 | — | — |
| 1997-04-10 | $4.39 | $4.39 | 81,000 | — | — |
| 1997-04-09 | $4.50 | $4.50 | 13,500 | — | — |
| 1997-04-08 | $4.44 | $4.44 | 5,850 | — | — |
| 1997-04-07 | $4.33 | $4.33 | 900 | — | — |
| 1997-04-04 | $4.36 | $4.36 | 116,550 | — | — |
| 1997-04-03 | $4.14 | $4.14 | 47,250 | — | — |
| 1997-04-02 | $4.22 | $4.22 | 54,450 | — | — |
| 1997-04-01 | $4.31 | $4.31 | 0 | — | — |
| 1997-03-31 | $4.31 | $4.31 | 4,500 | — | — |
| 1997-03-27 | $4.39 | $4.39 | 0 | — | — |
| 1997-03-26 | $4.39 | $4.39 | 35,550 | — | — |
| 1997-03-25 | $4.44 | $4.44 | 129,150 | — | — |
| 1997-03-24 | $4.36 | $4.36 | 28,350 | — | — |
| 1997-03-21 | $4.19 | $4.19 | 179,100 | — | — |
| 1997-03-20 | $4.14 | $4.14 | 11,250 | — | — |
| 1997-03-19 | $4.00 | $4.00 | 73,350 | — | — |
| 1997-03-18 | $3.99 | $3.99 | 2,694,600 | — | — |
| 1997-03-17 | $4.14 | $4.14 | 5,400 | — | — |
| 1997-03-14 | $4.17 | $4.17 | 14,400 | — | — |
| 1997-03-13 | $4.11 | $4.11 | 0 | — | — |
| 1997-03-12 | $4.11 | $4.11 | 5,400 | — | — |
| 1997-03-11 | $4.08 | $4.08 | 6,750 | — | — |
| 1997-03-10 | $4.11 | $4.11 | 3,600 | — | — |
| 1997-03-07 | $4.03 | $4.03 | 244,800 | — | — |
| 1997-03-06 | $3.92 | $3.92 | 201,150 | — | — |
| 1997-03-05 | $3.81 | $3.81 | 220,050 | — | — |
| 1997-03-04 | $3.81 | $3.81 | 13,500 | — | — |
| 1997-03-03 | $3.94 | $3.94 | 6,300 | — | — |
| 1997-02-28 | $4.03 | $4.03 | 199,350 | — | — |
| 1997-02-27 | $4.06 | $4.06 | 7,200 | — | — |
| 1997-02-26 | $4.00 | $4.00 | 36,000 | — | — |
| 1997-02-25 | $4.03 | $4.03 | 21,150 | — | — |
| 1997-02-24 | $4.17 | $4.17 | 14,850 | — | — |
| 1997-02-21 | $4.17 | $4.17 | 4,050 | — | — |
| 1997-02-20 | $4.19 | $4.19 | 7,200 | — | — |
| 1997-02-19 | $4.19 | $4.19 | 21,150 | — | — |
| 1997-02-18 | $4.17 | $4.17 | 120,150 | — | — |
| 1997-02-14 | $4.22 | $4.22 | 0 | — | — |
| 1997-02-13 | $4.22 | $4.22 | 101,700 | — | — |
| 1997-02-12 | $4.31 | $4.31 | 10,800 | — | — |
| 1997-02-11 | $4.36 | $4.36 | 17,100 | — | — |
| 1997-02-10 | $4.39 | $4.39 | 14,850 | — | — |
| 1997-02-07 | $4.44 | $4.44 | 22,950 | — | — |
| 1997-02-06 | $4.44 | $4.44 | 34,200 | — | — |
| 1997-02-05 | $4.44 | $4.44 | 97,650 | — | — |
| 1997-02-04 | $4.56 | $4.56 | 284,400 | — | — |
| 1997-02-03 | $4.58 | $4.58 | 68,850 | — | — |
| 1997-01-31 | $4.58 | $4.58 | 95,400 | — | — |
| 1997-01-30 | $4.61 | $4.61 | 4,500 | — | — |
| 1997-01-29 | $4.56 | $4.56 | 13,500 | — | — |
| 1997-01-28 | $4.58 | $4.58 | 3,150 | — | — |
| 1997-01-27 | $4.56 | $4.56 | 2,700 | — | — |
| 1997-01-24 | $4.56 | $4.56 | 148,500 | — | — |
| 1997-01-23 | $4.58 | $4.58 | 28,800 | — | — |
| 1997-01-22 | $4.58 | $4.58 | 31,950 | — | — |
| 1997-01-21 | $4.56 | $4.56 | 10,350 | — | — |
| 1997-01-20 | $4.47 | $4.47 | 4,950 | — | — |
| 1997-01-17 | $4.47 | $4.47 | 20,250 | — | — |
| 1997-01-16 | $4.47 | $4.47 | 4,050 | — | — |
| 1997-01-15 | $4.44 | $4.44 | 82,350 | — | — |
| 1997-01-14 | $4.44 | $4.44 | 11,700 | — | — |
| 1997-01-13 | $4.47 | $4.47 | 37,350 | — | — |
| 1997-01-10 | $4.56 | $4.56 | 6,750 | — | — |
| 1997-01-09 | $4.64 | $4.64 | 310,050 | — | — |
| 1997-01-08 | $4.56 | $4.56 | 279,900 | — | — |
| 1997-01-07 | $4.61 | $4.61 | 10,350 | — | — |
| 1997-01-06 | $4.58 | $4.58 | 9,000 | — | — |
| 1997-01-03 | $4.58 | $4.58 | 33,300 | — | — |
| 1997-01-02 | $4.67 | $4.67 | 72,000 | — | — |