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
- 1980-03-17 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 | $5.18 | $18.45 | 8,219 | — | — |
| 1997-12-30 | $5.34 | $19.02 | 13,081 | — | — |
| 1997-12-29 | $5.24 | $18.64 | 8,103 | — | — |
| 1997-12-26 | $5.29 | $18.83 | 232 | — | — |
| 1997-12-24 | $5.29 | $18.83 | 8,798 | — | — |
| 1997-12-23 | $5.40 | $19.22 | 3,589 | — | — |
| 1997-12-22 | $5.34 | $19.02 | 3,820 | — | — |
| 1997-12-19 | $5.40 | $19.22 | 2,663 | — | — |
| 1997-12-18 | $5.51 | $19.60 | 10,303 | — | — |
| 1997-12-17 | $5.51 | $19.60 | 5,557 | — | — |
| 1997-12-16 | $5.61 | $19.98 | 4,167 | — | — |
| 1997-12-15 | $5.72 | $20.37 | 4,052 | — | — |
| 1997-12-12 | $5.61 | $19.98 | 5,094 | — | — |
| 1997-12-11 | $5.61 | $19.98 | 6,020 | — | — |
| 1997-12-10 | $5.72 | $20.37 | 4,052 | — | — |
| 1997-12-09 | $5.67 | $20.18 | 5,904 | — | — |
| 1997-12-08 | $5.72 | $20.37 | 5,557 | — | — |
| 1997-12-05 | $5.61 | $19.98 | 5,788 | — | — |
| 1997-12-04 | $5.72 | $20.37 | 695 | — | — |
| 1997-12-03 | $5.83 | $20.75 | 3,357 | — | — |
| 1997-12-02 | $5.88 | $20.94 | 4,515 | — | — |
| 1997-12-01 | $6.05 | $21.52 | 2,547 | — | — |
| 1997-11-28 | $6.15 | $21.91 | 0 | — | — |
| 1997-11-26 | $6.15 | $21.91 | 4,399 | — | — |
| 1997-11-25 | $5.83 | $20.75 | 5,325 | — | — |
| 1997-11-24 | $5.99 | $21.33 | 6,598 | — | — |
| 1997-11-21 | $5.94 | $21.14 | 3,820 | — | — |
| 1997-11-20 | $6.05 | $21.52 | 5,325 | — | — |
| 1997-11-19 | $5.83 | $20.75 | 13,776 | — | — |
| 1997-11-18 | $5.83 | $20.75 | 9,145 | — | — |
| 1997-11-17 | $5.99 | $21.33 | 3,241 | — | — |
| 1997-11-14 | $5.99 | $21.33 | 8,682 | — | — |
| 1997-11-13 | $5.94 | $21.14 | 10,882 | — | — |
| 1997-11-12 | $6.26 | $22.29 | 6,251 | — | — |
| 1997-11-11 | $6.48 | $23.06 | 12,850 | — | — |
| 1997-11-10 | $6.64 | $23.64 | 5,094 | — | — |
| 1997-11-07 | $6.69 | $23.83 | 5,557 | — | — |
| 1997-11-06 | $6.59 | $23.44 | 19,564 | — | — |
| 1997-11-05 | $6.26 | $22.29 | 15,049 | — | — |
| 1997-11-04 | $6.21 | $22.10 | 9,261 | — | — |
| 1997-11-03 | $6.15 | $21.91 | 6,483 | — | — |
| 1997-10-31 | $6.26 | $22.29 | 6,830 | — | — |
| 1997-10-30 | $6.26 | $22.29 | 6,946 | — | — |
| 1997-10-29 | $6.69 | $23.83 | 15,975 | — | — |
| 1997-10-28 | $6.69 | $23.83 | 24,194 | — | — |
| 1997-10-27 | $6.91 | $24.60 | 10,997 | — | — |
| 1997-10-24 | $7.45 | $26.52 | 6,714 | — | — |
| 1997-10-23 | $7.50 | $26.71 | 13,428 | — | — |
| 1997-10-22 | $7.88 | $28.05 | 6,830 | — | — |
| 1997-10-21 | $8.10 | $28.82 | 3,473 | — | — |
| 1997-10-20 | $7.88 | $28.05 | 8,335 | — | — |
| 1997-10-17 | $7.77 | $27.67 | 4,515 | — | — |
| 1997-10-16 | $7.88 | $28.05 | 8,914 | — | — |
| 1997-10-15 | $7.99 | $28.44 | 13,660 | — | — |
| 1997-10-14 | $7.99 | $28.44 | 6,020 | — | — |
| 1997-10-13 | $8.04 | $28.63 | 12,039 | — | — |
| 1997-10-10 | $7.99 | $28.44 | 25,468 | — | — |
| 1997-10-09 | $7.99 | $28.44 | 3,357 | — | — |
| 1997-10-08 | $7.88 | $28.05 | 7,756 | — | — |
| 1997-10-07 | $7.94 | $28.02 | 10,303 | — | — |
| 1997-10-06 | $7.94 | $28.02 | 28,941 | — | — |
| 1997-10-03 | $7.77 | $27.44 | 16,786 | — | — |
| 1997-10-02 | $7.45 | $26.30 | 926 | — | — |
| 1997-10-01 | $7.40 | $26.11 | 4,283 | — | — |
| 1997-09-30 | $7.40 | $26.11 | 2,663 | — | — |
| 1997-09-29 | $7.45 | $26.30 | 6,367 | — | — |
| 1997-09-26 | $7.34 | $25.92 | 4,515 | — | — |
| 1997-09-25 | $7.34 | $25.92 | 5,441 | — | — |
| 1997-09-24 | $7.34 | $25.92 | 7,177 | — | — |
| 1997-09-23 | $7.56 | $26.68 | 2,199 | — | — |
| 1997-09-22 | $7.45 | $26.30 | 2,315 | — | — |
| 1997-09-19 | $7.72 | $27.25 | 1,505 | — | — |
| 1997-09-18 | $7.67 | $27.06 | 3,010 | — | — |
| 1997-09-17 | $7.67 | $27.06 | 2,547 | — | — |
| 1997-09-16 | $7.77 | $27.44 | 11,229 | — | — |
| 1997-09-15 | $7.56 | $26.68 | 10,071 | — | — |
| 1997-09-12 | $7.34 | $25.92 | 1,273 | — | — |
| 1997-09-11 | $7.23 | $25.54 | 1,389 | — | — |
| 1997-09-10 | $7.29 | $25.73 | 6,946 | — | — |
| 1997-09-09 | $7.40 | $26.11 | 6,714 | — | — |
| 1997-09-08 | $7.67 | $27.06 | 3,473 | — | — |
| 1997-09-05 | $7.61 | $26.87 | 8,335 | — | — |
| 1997-09-04 | $7.77 | $27.44 | 2,431 | — | — |
| 1997-09-03 | $7.99 | $28.21 | 926 | — | — |
| 1997-09-02 | $7.99 | $28.21 | 15,281 | — | — |
| 1997-08-29 | $8.04 | $28.40 | 5,672 | — | — |
| 1997-08-28 | $7.88 | $27.83 | 10,534 | — | — |
| 1997-08-27 | $8.10 | $28.59 | 21,532 | — | — |
| 1997-08-26 | $7.88 | $27.83 | 11,113 | — | — |
| 1997-08-25 | $7.88 | $27.83 | 11,113 | — | — |
| 1997-08-22 | $7.67 | $27.06 | 4,283 | — | — |
| 1997-08-21 | $7.61 | $26.87 | 2,315 | — | — |
| 1997-08-20 | $7.56 | $26.68 | 5,325 | — | — |
| 1997-08-19 | $7.56 | $26.68 | 2,894 | — | — |
| 1997-08-18 | $7.45 | $26.30 | 4,399 | — | — |
| 1997-08-15 | $7.56 | $26.68 | 7,756 | — | — |
| 1997-08-14 | $7.56 | $26.68 | 10,419 | — | — |
| 1997-08-13 | $7.67 | $27.06 | 15,975 | — | — |
| 1997-08-12 | $7.23 | $25.54 | 9,956 | — | — |
| 1997-08-11 | $6.91 | $24.40 | 7,988 | — | — |
| 1997-08-08 | $7.02 | $24.78 | 12,965 | — | — |
| 1997-08-07 | $7.13 | $25.16 | 11,345 | — | — |
| 1997-08-06 | $7.34 | $25.92 | 19,680 | — | — |
| 1997-08-05 | $7.13 | $25.16 | 25,584 | — | — |
| 1997-08-04 | $6.80 | $24.01 | 23,847 | — | — |
| 1997-08-01 | $6.59 | $23.25 | 16,670 | — | — |
| 1997-07-31 | $6.80 | $24.01 | 19,680 | — | — |
| 1997-07-30 | $7.34 | $25.92 | 18,638 | — | — |
| 1997-07-29 | $6.91 | $24.40 | 16,786 | — | — |
| 1997-07-28 | $6.69 | $23.63 | 19,217 | — | — |
| 1997-07-25 | $6.48 | $22.87 | 6,598 | — | — |
| 1997-07-24 | $6.32 | $22.30 | 17,712 | — | — |
| 1997-07-23 | $5.61 | $19.82 | 17,364 | — | — |
| 1997-07-22 | $5.56 | $19.63 | 9,608 | — | — |
| 1997-07-21 | $5.61 | $19.82 | 19,795 | — | — |
| 1997-07-18 | $5.61 | $19.82 | 5,788 | — | — |
| 1997-07-17 | $5.51 | $19.44 | 21,300 | — | — |
| 1997-07-16 | $5.29 | $18.68 | 3,126 | — | — |
| 1997-07-15 | $5.40 | $18.85 | 9,493 | — | — |
| 1997-07-14 | $5.51 | $19.22 | 8,335 | — | — |
| 1997-07-11 | $5.40 | $18.85 | 347 | — | — |
| 1997-07-10 | $5.29 | $18.47 | 4,515 | — | — |
| 1997-07-09 | $5.24 | $18.28 | 3,357 | — | — |
| 1997-07-08 | $5.24 | $18.28 | 5,441 | — | — |
| 1997-07-07 | $5.29 | $18.47 | 1,158 | — | — |
| 1997-07-03 | $5.18 | $18.09 | 926 | — | — |
| 1997-07-02 | $5.18 | $18.09 | 5,094 | — | — |
| 1997-07-01 | $5.18 | $18.09 | 926 | — | — |
| 1997-06-30 | $5.08 | $17.71 | 1,852 | — | — |
| 1997-06-27 | $5.18 | $18.09 | 5,672 | — | — |
| 1997-06-26 | $5.18 | $18.09 | 2,431 | — | — |
| 1997-06-25 | $5.18 | $18.09 | 2,663 | — | — |
| 1997-06-24 | $5.18 | $18.09 | 2,315 | — | — |
| 1997-06-23 | $5.18 | $18.09 | 4,515 | — | — |
| 1997-06-20 | $5.24 | $18.28 | 5,209 | — | — |
| 1997-06-19 | $5.08 | $17.71 | 3,473 | — | — |
| 1997-06-18 | $5.18 | $18.09 | 3,357 | — | — |
| 1997-06-17 | $5.18 | $18.09 | 4,283 | — | — |
| 1997-06-16 | $5.18 | $18.09 | 2,199 | — | — |
| 1997-06-13 | $5.13 | $17.90 | 4,862 | — | — |
| 1997-06-12 | $5.08 | $17.71 | 7,293 | — | — |
| 1997-06-11 | $4.97 | $17.34 | 13,544 | — | — |
| 1997-06-10 | $5.29 | $18.47 | 6,830 | — | — |
| 1997-06-09 | $4.97 | $17.34 | 463 | — | — |
| 1997-06-06 | $4.97 | $17.34 | 5,441 | — | — |
| 1997-06-05 | $5.34 | $18.66 | 11,460 | — | — |
| 1997-06-04 | $5.18 | $18.09 | 8,335 | — | — |
| 1997-06-03 | $5.29 | $18.47 | 3,010 | — | — |
| 1997-06-02 | $5.29 | $18.47 | 10,882 | — | — |
| 1997-05-30 | $5.29 | $18.47 | 13,660 | — | — |
| 1997-05-29 | $5.29 | $18.47 | 10,882 | — | — |
| 1997-05-28 | $5.18 | $18.09 | 4,746 | — | — |
| 1997-05-27 | $5.08 | $17.71 | 20,721 | — | — |
| 1997-05-23 | $4.81 | $16.77 | 1,158 | — | — |
| 1997-05-22 | $4.75 | $16.58 | 1,158 | — | — |
| 1997-05-21 | $4.64 | $16.21 | 0 | — | — |
| 1997-05-20 | $4.64 | $16.21 | 232 | — | — |
| 1997-05-19 | $4.64 | $16.21 | 116 | — | — |
| 1997-05-16 | $4.75 | $16.58 | 0 | — | — |
| 1997-05-15 | $4.75 | $16.58 | 0 | — | — |
| 1997-05-14 | $4.75 | $16.58 | 347 | — | — |
| 1997-05-13 | $4.75 | $16.58 | 1,852 | — | — |
| 1997-05-12 | $4.64 | $16.21 | 3,126 | — | — |
| 1997-05-09 | $4.75 | $16.58 | 116 | — | — |
| 1997-05-08 | $4.75 | $16.58 | 0 | — | — |
| 1997-05-07 | $4.75 | $16.58 | 1,736 | — | — |
| 1997-05-06 | $4.75 | $16.58 | 5,441 | — | — |
| 1997-05-05 | $4.81 | $16.77 | 1,852 | — | — |
| 1997-05-02 | $4.75 | $16.58 | 1,736 | — | — |
| 1997-05-01 | $4.54 | $15.83 | 116 | — | — |
| 1997-04-30 | $4.48 | $15.64 | 232 | — | — |
| 1997-04-29 | $4.54 | $15.83 | 232 | — | — |
| 1997-04-28 | $4.43 | $15.45 | 1,968 | — | — |
| 1997-04-25 | $4.43 | $15.45 | 1,621 | — | — |
| 1997-04-24 | $4.43 | $15.45 | 0 | — | — |
| 1997-04-23 | $4.43 | $15.45 | 347 | — | — |
| 1997-04-22 | $4.52 | $15.62 | 31,846 | — | — |
| 1997-04-21 | $4.52 | $15.62 | 1,945 | — | — |
| 1997-04-18 | $4.58 | $15.80 | 851 | — | — |
| 1997-04-17 | $4.52 | $15.62 | 3,647 | — | — |
| 1997-04-16 | $4.52 | $15.62 | 4,376 | — | — |
| 1997-04-15 | $4.63 | $15.97 | 3,525 | — | — |
| 1997-04-14 | $4.58 | $15.80 | 4,011 | — | — |
| 1997-04-11 | $4.52 | $15.62 | 6,442 | — | — |
| 1997-04-10 | $4.58 | $15.80 | 16,896 | — | — |
| 1997-04-09 | $4.63 | $15.97 | 4,862 | — | — |
| 1997-04-08 | $4.73 | $16.33 | 1,580 | — | — |
| 1997-04-07 | $4.52 | $15.62 | 1,945 | — | — |
| 1997-04-04 | $4.63 | $15.97 | 2,066 | — | — |
| 1997-04-03 | $4.63 | $15.97 | 1,823 | — | — |
| 1997-04-02 | $4.52 | $15.62 | 3,525 | — | — |
| 1997-04-01 | $4.63 | $15.97 | 1,823 | — | — |
| 1997-03-31 | $4.73 | $16.33 | 3,768 | — | — |
| 1997-03-27 | $4.73 | $16.33 | 1,216 | — | — |
| 1997-03-26 | $4.63 | $15.97 | 1,337 | — | — |
| 1997-03-25 | $4.73 | $16.33 | 3,525 | — | — |
| 1997-03-24 | $4.63 | $15.97 | 1,216 | — | — |
| 1997-03-21 | $4.68 | $16.15 | 608 | — | — |
| 1997-03-20 | $4.68 | $16.15 | 1,823 | — | — |
| 1997-03-19 | $4.73 | $16.33 | 1,459 | — | — |
| 1997-03-18 | $4.68 | $16.15 | 122 | — | — |
| 1997-03-17 | $4.73 | $16.33 | 1,216 | — | — |
| 1997-03-14 | $4.73 | $16.33 | 4,619 | — | — |
| 1997-03-13 | $4.73 | $16.33 | 0 | — | — |
| 1997-03-12 | $4.73 | $16.33 | 3,039 | — | — |
| 1997-03-11 | $4.78 | $16.51 | 608 | — | — |
| 1997-03-10 | $4.73 | $16.33 | 1,337 | — | — |
| 1997-03-07 | $4.68 | $16.15 | 1,459 | — | — |
| 1997-03-06 | $4.73 | $16.33 | 1,094 | — | — |
| 1997-03-05 | $4.78 | $16.51 | 9,967 | — | — |
| 1997-03-04 | $4.83 | $16.68 | 4,254 | — | — |
| 1997-03-03 | $4.63 | $15.97 | 1,823 | — | — |
| 1997-02-28 | $4.42 | $15.26 | 1,945 | — | — |
| 1997-02-27 | $4.42 | $15.26 | 2,553 | — | — |
| 1997-02-26 | $4.37 | $15.09 | 6,685 | — | — |
| 1997-02-25 | $4.63 | $15.97 | 1,823 | — | — |
| 1997-02-24 | $4.52 | $15.62 | 2,066 | — | — |
| 1997-02-21 | $4.42 | $15.26 | 3,647 | — | — |
| 1997-02-20 | $4.42 | $15.26 | 12,398 | — | — |
| 1997-02-19 | $4.73 | $16.33 | 2,431 | — | — |
| 1997-02-18 | $4.73 | $16.33 | 5,834 | — | — |
| 1997-02-14 | $4.83 | $16.68 | 16,896 | — | — |
| 1997-02-13 | $4.94 | $17.04 | 11,426 | — | — |
| 1997-02-12 | $4.73 | $16.33 | 0 | — | — |
| 1997-02-11 | $4.73 | $16.33 | 1,702 | — | — |
| 1997-02-10 | $4.78 | $16.51 | 3,282 | — | — |
| 1997-02-07 | $4.83 | $16.68 | 486 | — | — |
| 1997-02-06 | $4.83 | $16.68 | 608 | — | — |
| 1997-02-05 | $4.88 | $16.86 | 3,160 | — | — |
| 1997-02-04 | $4.83 | $16.68 | 5,348 | — | — |
| 1997-02-03 | $4.83 | $16.68 | 5,227 | — | — |
| 1997-01-31 | $4.78 | $16.51 | 1,459 | — | — |
| 1997-01-30 | $4.68 | $16.15 | 1,216 | — | — |
| 1997-01-29 | $4.63 | $15.97 | 3,525 | — | — |
| 1997-01-28 | $4.63 | $15.97 | 5,470 | — | — |
| 1997-01-27 | $4.78 | $16.51 | 243 | — | — |
| 1997-01-24 | $4.78 | $16.51 | 486 | — | — |
| 1997-01-23 | $4.88 | $16.86 | 1,216 | — | — |
| 1997-01-22 | $4.88 | $16.86 | 1,945 | — | — |
| 1997-01-21 | $4.94 | $16.87 | 6,685 | — | — |
| 1997-01-20 | $4.94 | $16.87 | 5,834 | — | — |
| 1997-01-17 | $4.94 | $16.87 | 972 | — | — |
| 1997-01-16 | $4.94 | $16.87 | 4,862 | — | — |
| 1997-01-15 | $4.83 | $16.52 | 122 | — | — |
| 1997-01-14 | $4.88 | $16.69 | 1,580 | — | — |
| 1997-01-13 | $4.78 | $16.34 | 1,702 | — | — |
| 1997-01-10 | $4.73 | $16.17 | 1,702 | — | — |
| 1997-01-09 | $4.73 | $16.17 | 243 | — | — |
| 1997-01-08 | $4.73 | $16.17 | 1,216 | — | — |
| 1997-01-07 | $4.73 | $16.17 | 1,337 | — | — |
| 1997-01-06 | $4.73 | $16.17 | 1,216 | — | — |
| 1997-01-03 | $4.63 | $15.81 | 0 | — | — |
| 1997-01-02 | $4.63 | $15.81 | 1,580 | — | — |