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
- 1994-07-27 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 | $5.97 | $5.97 | 440,100 | — | — |
| 1997-12-30 | $5.81 | $5.81 | 887,400 | — | — |
| 1997-12-29 | $5.29 | $5.29 | 333,900 | — | — |
| 1997-12-26 | $4.85 | $4.85 | 137,700 | — | — |
| 1997-12-24 | $4.89 | $4.89 | 58,050 | — | — |
| 1997-12-23 | $4.90 | $4.90 | 232,200 | — | — |
| 1997-12-22 | $4.97 | $4.97 | 375,300 | — | — |
| 1997-12-19 | $4.97 | $4.97 | 763,650 | — | — |
| 1997-12-18 | $5.24 | $5.24 | 256,050 | — | — |
| 1997-12-17 | $5.40 | $5.40 | 373,950 | — | — |
| 1997-12-16 | $5.31 | $5.31 | 514,800 | — | — |
| 1997-12-15 | $5.39 | $5.39 | 316,350 | — | — |
| 1997-12-12 | $5.56 | $5.56 | 735,300 | — | — |
| 1997-12-11 | $5.75 | $5.75 | 236,700 | — | — |
| 1997-12-10 | $5.92 | $5.92 | 265,950 | — | — |
| 1997-12-09 | $6.14 | $6.14 | 133,650 | — | — |
| 1997-12-08 | $6.19 | $6.19 | 255,600 | — | — |
| 1997-12-05 | $6.22 | $6.22 | 377,550 | — | — |
| 1997-12-04 | $6.22 | $6.22 | 544,950 | — | — |
| 1997-12-03 | $6.29 | $6.29 | 328,950 | — | — |
| 1997-12-02 | $6.19 | $6.19 | 127,800 | — | — |
| 1997-12-01 | $6.24 | $6.24 | 216,450 | — | — |
| 1997-11-28 | $6.22 | $6.22 | 65,250 | — | — |
| 1997-11-26 | $6.17 | $6.17 | 144,450 | — | — |
| 1997-11-25 | $6.19 | $6.19 | 92,700 | — | — |
| 1997-11-24 | $6.33 | $6.33 | 270,000 | — | — |
| 1997-11-21 | $6.39 | $6.39 | 98,550 | — | — |
| 1997-11-20 | $6.36 | $6.36 | 43,650 | — | — |
| 1997-11-19 | $6.36 | $6.36 | 130,500 | — | — |
| 1997-11-18 | $6.26 | $6.26 | 224,100 | — | — |
| 1997-11-17 | $6.18 | $6.18 | 315,900 | — | — |
| 1997-11-14 | $6.21 | $6.21 | 153,900 | — | — |
| 1997-11-13 | $6.18 | $6.18 | 115,200 | — | — |
| 1997-11-12 | $6.35 | $6.35 | 134,100 | — | — |
| 1997-11-11 | $6.54 | $6.54 | 100,800 | — | — |
| 1997-11-10 | $6.58 | $6.58 | 208,350 | — | — |
| 1997-11-07 | $6.56 | $6.56 | 211,050 | — | — |
| 1997-11-06 | $6.65 | $6.65 | 78,300 | — | — |
| 1997-11-05 | $6.68 | $6.68 | 333,900 | — | — |
| 1997-11-04 | $6.57 | $6.57 | 662,400 | — | — |
| 1997-11-03 | $6.46 | $6.46 | 166,500 | — | — |
| 1997-10-31 | $6.39 | $6.39 | 123,300 | — | — |
| 1997-10-30 | $6.47 | $6.47 | 624,150 | — | — |
| 1997-10-29 | $6.74 | $6.74 | 460,800 | — | — |
| 1997-10-28 | $6.17 | $6.17 | 1,086,300 | — | — |
| 1997-10-27 | $5.74 | $5.74 | 608,400 | — | — |
| 1997-10-24 | $6.33 | $6.33 | 754,200 | — | — |
| 1997-10-23 | $6.44 | $6.44 | 1,098,000 | — | — |
| 1997-10-22 | $7.10 | $7.10 | 105,750 | — | — |
| 1997-10-21 | $7.14 | $7.14 | 181,350 | — | — |
| 1997-10-20 | $7.06 | $7.06 | 197,100 | — | — |
| 1997-10-17 | $6.89 | $6.89 | 453,600 | — | — |
| 1997-10-16 | $6.86 | $6.86 | 323,550 | — | — |
| 1997-10-15 | $7.04 | $7.04 | 282,600 | — | — |
| 1997-10-14 | $7.22 | $7.22 | 131,850 | — | — |
| 1997-10-13 | $7.28 | $7.28 | 194,850 | — | — |
| 1997-10-10 | $7.26 | $7.26 | 504,450 | — | — |
| 1997-10-09 | $7.60 | $7.60 | 546,750 | — | — |
| 1997-10-08 | $7.82 | $7.82 | 253,350 | — | — |
| 1997-10-07 | $7.83 | $7.83 | 1,269,450 | — | — |
| 1997-10-06 | $7.83 | $7.83 | 1,290,600 | — | — |
| 1997-10-03 | $7.81 | $7.81 | 1,157,400 | — | — |
| 1997-10-02 | $7.50 | $7.50 | 1,039,050 | — | — |
| 1997-10-01 | $7.33 | $7.33 | 1,358,550 | — | — |
| 1997-09-30 | $6.89 | $6.89 | 632,250 | — | — |
| 1997-09-29 | $6.57 | $6.57 | 144,450 | — | — |
| 1997-09-26 | $6.47 | $6.47 | 261,900 | — | — |
| 1997-09-25 | $6.39 | $6.39 | 324,450 | — | — |
| 1997-09-24 | $6.44 | $6.44 | 132,750 | — | — |
| 1997-09-23 | $6.46 | $6.46 | 116,100 | — | — |
| 1997-09-22 | $6.53 | $6.53 | 1,265,850 | — | — |
| 1997-09-19 | $6.36 | $6.36 | 153,000 | — | — |
| 1997-09-18 | $6.24 | $6.24 | 251,550 | — | — |
| 1997-09-17 | $6.08 | $6.08 | 158,850 | — | — |
| 1997-09-16 | $6.06 | $6.06 | 124,200 | — | — |
| 1997-09-15 | $6.13 | $6.12 | 265,500 | — | — |
| 1997-09-12 | $5.97 | $5.97 | 391,950 | — | — |
| 1997-09-11 | $6.00 | $6.00 | 219,150 | — | — |
| 1997-09-10 | $6.04 | $6.04 | 357,750 | — | — |
| 1997-09-09 | $6.14 | $6.14 | 221,850 | — | — |
| 1997-09-08 | $6.28 | $6.28 | 245,700 | — | — |
| 1997-09-05 | $6.31 | $6.31 | 127,800 | — | — |
| 1997-09-04 | $6.44 | $6.44 | 210,150 | — | — |
| 1997-09-03 | $6.35 | $6.35 | 278,550 | — | — |
| 1997-09-02 | $6.31 | $6.31 | 375,300 | — | — |
| 1997-08-29 | $5.89 | $5.89 | 443,250 | — | — |
| 1997-08-28 | $5.88 | $5.87 | 248,400 | — | — |
| 1997-08-27 | $6.00 | $6.00 | 438,300 | — | — |
| 1997-08-26 | $6.07 | $6.07 | 377,100 | — | — |
| 1997-08-25 | $6.15 | $6.15 | 368,550 | — | — |
| 1997-08-22 | $6.38 | $6.37 | 207,450 | — | — |
| 1997-08-21 | $6.42 | $6.42 | 294,750 | — | — |
| 1997-08-20 | $6.46 | $6.46 | 277,200 | — | — |
| 1997-08-19 | $6.49 | $6.49 | 146,250 | — | — |
| 1997-08-18 | $6.47 | $6.47 | 364,050 | — | — |
| 1997-08-15 | $6.61 | $6.61 | 207,000 | — | — |
| 1997-08-14 | $6.67 | $6.67 | 317,700 | — | — |
| 1997-08-13 | $6.63 | $6.62 | 588,600 | — | — |
| 1997-08-12 | $6.47 | $6.47 | 238,950 | — | — |
| 1997-08-11 | $6.61 | $6.61 | 241,200 | — | — |
| 1997-08-08 | $6.57 | $6.57 | 797,400 | — | — |
| 1997-08-07 | $6.57 | $6.57 | 518,400 | — | — |
| 1997-08-06 | $6.50 | $6.50 | 432,900 | — | — |
| 1997-08-05 | $6.42 | $6.42 | 239,850 | — | — |
| 1997-08-04 | $6.49 | $6.49 | 222,300 | — | — |
| 1997-08-01 | $6.39 | $6.39 | 328,950 | — | — |
| 1997-07-31 | $6.31 | $6.31 | 208,800 | — | — |
| 1997-07-30 | $6.17 | $6.17 | 289,350 | — | — |
| 1997-07-29 | $6.13 | $6.12 | 284,400 | — | — |
| 1997-07-28 | $6.22 | $6.22 | 553,950 | — | — |
| 1997-07-25 | $6.38 | $6.37 | 689,850 | — | — |
| 1997-07-24 | $6.36 | $6.36 | 1,128,600 | — | — |
| 1997-07-23 | $6.15 | $6.15 | 654,750 | — | — |
| 1997-07-22 | $6.06 | $6.06 | 2,587,500 | — | — |
| 1997-07-21 | $5.36 | $5.36 | 1,299,600 | — | — |
| 1997-07-18 | $5.40 | $5.40 | 155,250 | — | — |
| 1997-07-17 | $5.54 | $5.54 | 1,470,150 | — | — |
| 1997-07-16 | $5.75 | $5.75 | 948,150 | — | — |
| 1997-07-15 | $6.21 | $6.21 | 319,950 | — | — |
| 1997-07-14 | $6.39 | $6.39 | 301,950 | — | — |
| 1997-07-11 | $6.50 | $6.50 | 765,450 | — | — |
| 1997-07-10 | $6.26 | $6.26 | 211,050 | — | — |
| 1997-07-09 | $6.19 | $6.19 | 230,850 | — | — |
| 1997-07-08 | $6.28 | $6.28 | 234,900 | — | — |
| 1997-07-07 | $6.35 | $6.35 | 373,500 | — | — |
| 1997-07-03 | $6.22 | $6.22 | 248,400 | — | — |
| 1997-07-02 | $6.11 | $6.11 | 1,221,750 | — | — |
| 1997-07-01 | $6.28 | $6.28 | 874,350 | — | — |
| 1997-06-30 | $6.47 | $6.47 | 1,111,050 | — | — |
| 1997-06-27 | $6.57 | $6.57 | 834,300 | — | — |
| 1997-06-26 | $6.47 | $6.47 | 679,500 | — | — |
| 1997-06-25 | $6.31 | $6.31 | 923,400 | — | — |
| 1997-06-24 | $6.07 | $6.07 | 448,200 | — | — |
| 1997-06-23 | $5.78 | $5.78 | 1,095,750 | — | — |
| 1997-06-20 | $6.17 | $6.17 | 1,615,050 | — | — |
| 1997-06-19 | $5.94 | $5.94 | 2,348,550 | — | — |
| 1997-06-18 | $5.64 | $5.64 | 1,239,300 | — | — |
| 1997-06-17 | $5.17 | $5.17 | 967,950 | — | — |
| 1997-06-16 | $4.81 | $4.81 | 221,400 | — | — |
| 1997-06-13 | $4.75 | $4.75 | 214,650 | — | — |
| 1997-06-12 | $4.72 | $4.72 | 223,200 | — | — |
| 1997-06-11 | $4.67 | $4.67 | 307,800 | — | — |
| 1997-06-10 | $4.61 | $4.61 | 257,850 | — | — |
| 1997-06-09 | $4.53 | $4.53 | 194,850 | — | — |
| 1997-06-06 | $4.50 | $4.50 | 144,900 | — | — |
| 1997-06-05 | $4.56 | $4.56 | 80,100 | — | — |
| 1997-06-04 | $4.47 | $4.47 | 134,550 | — | — |
| 1997-06-03 | $4.53 | $4.53 | 292,500 | — | — |
| 1997-06-02 | $4.50 | $4.50 | 163,800 | — | — |
| 1997-05-30 | $4.36 | $4.36 | 114,750 | — | — |
| 1997-05-29 | $4.42 | $4.42 | 193,050 | — | — |
| 1997-05-28 | $4.39 | $4.39 | 259,200 | — | — |
| 1997-05-27 | $4.31 | $4.31 | 219,600 | — | — |
| 1997-05-23 | $4.28 | $4.28 | 150,750 | — | — |
| 1997-05-22 | $4.28 | $4.28 | 258,300 | — | — |
| 1997-05-21 | $4.25 | $4.25 | 280,800 | — | — |
| 1997-05-20 | $4.19 | $4.19 | 143,550 | — | — |
| 1997-05-19 | $4.17 | $4.17 | 239,850 | — | — |
| 1997-05-16 | $4.08 | $4.08 | 578,250 | — | — |
| 1997-05-15 | $4.19 | $4.19 | 950,850 | — | — |
| 1997-05-14 | $3.78 | $3.78 | 308,700 | — | — |
| 1997-05-13 | $3.69 | $3.69 | 47,700 | — | — |
| 1997-05-12 | $3.72 | $3.72 | 241,200 | — | — |
| 1997-05-09 | $3.56 | $3.56 | 162,000 | — | — |
| 1997-05-08 | $3.61 | $3.61 | 143,100 | — | — |
| 1997-05-07 | $3.58 | $3.58 | 292,050 | — | — |
| 1997-05-06 | $3.72 | $3.72 | 214,650 | — | — |
| 1997-05-05 | $3.69 | $3.69 | 781,650 | — | — |
| 1997-05-02 | $3.64 | $3.64 | 311,850 | — | — |
| 1997-05-01 | $3.56 | $3.56 | 970,200 | — | — |
| 1997-04-30 | $3.53 | $3.53 | 492,300 | — | — |
| 1997-04-29 | $3.58 | $3.58 | 149,400 | — | — |
| 1997-04-28 | $3.58 | $3.58 | 231,300 | — | — |
| 1997-04-25 | $3.67 | $3.67 | 389,700 | — | — |
| 1997-04-24 | $3.75 | $3.75 | 218,700 | — | — |
| 1997-04-23 | $3.61 | $3.61 | 353,700 | — | — |
| 1997-04-22 | $3.69 | $3.69 | 279,000 | — | — |
| 1997-04-21 | $3.67 | $3.67 | 168,750 | — | — |
| 1997-04-18 | $3.78 | $3.78 | 228,150 | — | — |
| 1997-04-17 | $3.81 | $3.81 | 591,750 | — | — |
| 1997-04-16 | $3.67 | $3.67 | 88,200 | — | — |
| 1997-04-15 | $3.72 | $3.72 | 99,000 | — | — |
| 1997-04-14 | $3.72 | $3.72 | 85,500 | — | — |
| 1997-04-11 | $3.61 | $3.61 | 216,000 | — | — |
| 1997-04-10 | $3.75 | $3.75 | 41,400 | — | — |
| 1997-04-09 | $3.75 | $3.75 | 75,600 | — | — |
| 1997-04-08 | $3.81 | $3.81 | 199,350 | — | — |
| 1997-04-07 | $3.83 | $3.83 | 127,350 | — | — |
| 1997-04-04 | $3.78 | $3.78 | 157,950 | — | — |
| 1997-04-03 | $3.67 | $3.67 | 290,700 | — | — |
| 1997-04-02 | $3.64 | $3.64 | 219,150 | — | — |
| 1997-04-01 | $3.58 | $3.58 | 159,300 | — | — |
| 1997-03-31 | $3.56 | $3.56 | 207,900 | — | — |
| 1997-03-27 | $3.50 | $3.50 | 304,200 | — | — |
| 1997-03-26 | $3.56 | $3.56 | 249,300 | — | — |
| 1997-03-25 | $3.61 | $3.61 | 176,850 | — | — |
| 1997-03-24 | $3.72 | $3.72 | 140,850 | — | — |
| 1997-03-21 | $3.83 | $3.83 | 140,850 | — | — |
| 1997-03-20 | $3.81 | $3.81 | 193,500 | — | — |
| 1997-03-19 | $3.89 | $3.89 | 50,400 | — | — |
| 1997-03-18 | $3.92 | $3.92 | 129,600 | — | — |
| 1997-03-17 | $3.97 | $3.97 | 164,250 | — | — |
| 1997-03-14 | $3.89 | $3.89 | 285,300 | — | — |
| 1997-03-13 | $3.83 | $3.83 | 205,650 | — | — |
| 1997-03-12 | $4.00 | $4.00 | 130,050 | — | — |
| 1997-03-11 | $4.11 | $4.11 | 367,650 | — | — |
| 1997-03-10 | $4.08 | $4.08 | 221,850 | — | — |
| 1997-03-07 | $3.97 | $3.97 | 338,850 | — | — |
| 1997-03-06 | $3.86 | $3.86 | 240,300 | — | — |
| 1997-03-05 | $3.86 | $3.86 | 213,750 | — | — |
| 1997-03-04 | $3.86 | $3.86 | 180,900 | — | — |
| 1997-03-03 | $3.89 | $3.89 | 129,600 | — | — |
| 1997-02-28 | $3.83 | $3.83 | 111,150 | — | — |
| 1997-02-27 | $3.89 | $3.89 | 139,950 | — | — |
| 1997-02-26 | $3.94 | $3.94 | 93,150 | — | — |
| 1997-02-25 | $3.94 | $3.94 | 171,450 | — | — |
| 1997-02-24 | $3.94 | $3.94 | 289,800 | — | — |
| 1997-02-21 | $4.00 | $4.00 | 348,300 | — | — |
| 1997-02-20 | $4.19 | $4.19 | 66,600 | — | — |
| 1997-02-19 | $4.33 | $4.33 | 192,600 | — | — |
| 1997-02-18 | $4.39 | $4.39 | 463,050 | — | — |
| 1997-02-14 | $4.25 | $4.25 | 338,850 | — | — |
| 1997-02-13 | $4.28 | $4.28 | 128,700 | — | — |
| 1997-02-12 | $4.22 | $4.22 | 188,100 | — | — |
| 1997-02-11 | $4.42 | $4.42 | 166,050 | — | — |
| 1997-02-10 | $4.44 | $4.44 | 208,350 | — | — |
| 1997-02-07 | $4.44 | $4.44 | 214,200 | — | — |
| 1997-02-06 | $4.44 | $4.44 | 69,750 | — | — |
| 1997-02-05 | $4.44 | $4.44 | 268,200 | — | — |
| 1997-02-04 | $4.28 | $4.28 | 360,450 | — | — |
| 1997-02-03 | $4.19 | $4.19 | 472,500 | — | — |
| 1997-01-31 | $4.39 | $4.39 | 483,750 | — | — |
| 1997-01-30 | $4.58 | $4.58 | 137,250 | — | — |
| 1997-01-29 | $4.58 | $4.58 | 101,700 | — | — |
| 1997-01-28 | $4.56 | $4.56 | 111,600 | — | — |
| 1997-01-27 | $4.64 | $4.64 | 227,250 | — | — |
| 1997-01-24 | $4.64 | $4.64 | 178,650 | — | — |
| 1997-01-23 | $4.72 | $4.72 | 141,300 | — | — |
| 1997-01-22 | $4.75 | $4.75 | 270,000 | — | — |
| 1997-01-21 | $4.78 | $4.78 | 247,050 | — | — |
| 1997-01-20 | $4.81 | $4.81 | 263,250 | — | — |
| 1997-01-17 | $4.75 | $4.75 | 207,900 | — | — |
| 1997-01-16 | $4.78 | $4.78 | 121,500 | — | — |
| 1997-01-15 | $4.81 | $4.81 | 495,900 | — | — |
| 1997-01-14 | $4.58 | $4.58 | 203,850 | — | — |
| 1997-01-13 | $4.69 | $4.69 | 161,550 | — | — |
| 1997-01-10 | $4.75 | $4.75 | 258,300 | — | — |
| 1997-01-09 | $4.78 | $4.78 | 391,500 | — | — |
| 1997-01-08 | $4.72 | $4.72 | 222,750 | — | — |
| 1997-01-07 | $4.72 | $4.72 | 261,900 | — | — |
| 1997-01-06 | $4.94 | $4.94 | 564,300 | — | — |
| 1997-01-03 | $4.67 | $4.67 | 394,200 | — | — |
| 1997-01-02 | $4.72 | $4.72 | 306,450 | — | — |