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 | $5.71 | $8.36 | 179,491 | — | — |
| 1997-12-30 | $5.65 | $8.28 | 163,817 | — | — |
| 1997-12-29 | $5.71 | $8.36 | 63,855 | — | — |
| 1997-12-26 | $5.81 | $8.45 | 19,389 | — | — |
| 1997-12-24 | $5.81 | $8.45 | 55,264 | — | — |
| 1997-12-23 | $5.76 | $8.37 | 125,504 | — | — |
| 1997-12-22 | $5.76 | $8.37 | 76,046 | — | — |
| 1997-12-19 | $5.81 | $8.45 | 89,049 | — | — |
| 1997-12-18 | $5.76 | $8.37 | 129,916 | — | — |
| 1997-12-17 | $5.71 | $8.29 | 39,358 | — | — |
| 1997-12-16 | $5.54 | $8.05 | 50,155 | — | — |
| 1997-12-15 | $5.61 | $8.15 | 185,063 | — | — |
| 1997-12-12 | $5.49 | $7.98 | 63,275 | — | — |
| 1997-12-11 | $5.60 | $8.13 | 226,743 | — | — |
| 1997-12-10 | $5.49 | $7.98 | 240,559 | — | — |
| 1997-12-09 | $5.44 | $7.90 | 255,652 | — | — |
| 1997-12-08 | $5.60 | $8.13 | 123,414 | — | — |
| 1997-12-05 | $5.54 | $8.05 | 141,410 | — | — |
| 1997-12-04 | $5.76 | $8.37 | 141,062 | — | — |
| 1997-12-03 | $5.76 | $8.37 | 80,922 | — | — |
| 1997-12-02 | $5.81 | $8.45 | 159,057 | — | — |
| 1997-12-01 | $5.76 | $8.37 | 234,522 | — | — |
| 1997-11-28 | $5.76 | $8.37 | 125,040 | — | — |
| 1997-11-26 | $5.41 | $7.86 | 289,670 | — | — |
| 1997-11-25 | $5.63 | $8.17 | 515,948 | — | — |
| 1997-11-24 | $5.71 | $8.29 | 97,872 | — | — |
| 1997-11-21 | $5.71 | $8.29 | 74,768 | — | — |
| 1997-11-20 | $5.49 | $7.98 | 176,704 | — | — |
| 1997-11-19 | $5.22 | $7.59 | 156,271 | — | — |
| 1997-11-18 | $5.17 | $7.51 | 402,867 | — | — |
| 1997-11-17 | $5.06 | $7.35 | 41,216 | — | — |
| 1997-11-14 | $5.17 | $7.51 | 232,548 | — | — |
| 1997-11-13 | $5.19 | $7.55 | 107,625 | — | — |
| 1997-11-12 | $5.33 | $7.74 | 148,608 | — | — |
| 1997-11-11 | $5.60 | $8.13 | 54,567 | — | — |
| 1997-11-10 | $5.49 | $7.98 | 60,488 | — | — |
| 1997-11-07 | $5.60 | $8.13 | 24,265 | — | — |
| 1997-11-06 | $5.71 | $8.29 | 40,403 | — | — |
| 1997-11-05 | $6.03 | $8.76 | 25,658 | — | — |
| 1997-11-04 | $6.35 | $9.23 | 18,112 | — | — |
| 1997-11-03 | $6.24 | $9.07 | 38,661 | — | — |
| 1997-10-31 | $6.19 | $8.99 | 115,868 | — | — |
| 1997-10-30 | $6.24 | $9.07 | 302,441 | — | — |
| 1997-10-29 | $5.81 | $8.45 | 214,088 | — | — |
| 1997-10-28 | $5.60 | $8.13 | 366,760 | — | — |
| 1997-10-27 | $5.28 | $7.66 | 345,862 | — | — |
| 1997-10-24 | $5.44 | $7.90 | 126,665 | — | — |
| 1997-10-23 | $5.81 | $8.45 | 78,716 | — | — |
| 1997-10-22 | $5.81 | $8.45 | 75,813 | — | — |
| 1997-10-21 | $5.87 | $8.52 | 59,675 | — | — |
| 1997-10-20 | $5.81 | $8.45 | 16,951 | — | — |
| 1997-10-17 | $5.98 | $8.68 | 47,137 | — | — |
| 1997-10-16 | $6.03 | $8.76 | 73,840 | — | — |
| 1997-10-15 | $6.16 | $8.95 | 57,934 | — | — |
| 1997-10-14 | $6.19 | $8.99 | 23,684 | — | — |
| 1997-10-13 | $6.35 | $9.23 | 46,672 | — | — |
| 1997-10-10 | $6.24 | $9.07 | 207,703 | — | — |
| 1997-10-09 | $5.81 | $8.45 | 310,916 | — | — |
| 1997-10-08 | $5.87 | $8.52 | 207,122 | — | — |
| 1997-10-07 | $5.79 | $8.41 | 178,330 | — | — |
| 1997-10-06 | $6.03 | $8.76 | 124,227 | — | — |
| 1997-10-03 | $6.19 | $8.99 | 301,047 | — | — |
| 1997-10-02 | $6.22 | $9.03 | 60,372 | — | — |
| 1997-10-01 | $6.35 | $9.23 | 752,212 | — | — |
| 1997-09-30 | $6.35 | $9.23 | 433,982 | — | — |
| 1997-09-29 | $5.98 | $8.68 | 166,487 | — | — |
| 1997-09-26 | $5.92 | $8.60 | 113,430 | — | — |
| 1997-09-25 | $5.71 | $8.29 | 468,928 | — | — |
| 1997-09-24 | $5.60 | $8.13 | 215,946 | — | — |
| 1997-09-23 | $5.49 | $7.98 | 168,345 | — | — |
| 1997-09-22 | $5.54 | $8.05 | 90,558 | — | — |
| 1997-09-19 | $5.60 | $8.13 | 231,736 | — | — |
| 1997-09-18 | $5.71 | $8.29 | 59,559 | — | — |
| 1997-09-17 | $5.60 | $8.13 | 271,906 | — | — |
| 1997-09-16 | $5.71 | $8.29 | 163,701 | — | — |
| 1997-09-15 | $5.84 | $8.48 | 80,341 | — | — |
| 1997-09-12 | $5.84 | $8.48 | 121,208 | — | — |
| 1997-09-11 | $5.98 | $8.68 | 314,863 | — | — |
| 1997-09-10 | $5.87 | $8.52 | 170,899 | — | — |
| 1997-09-09 | $5.98 | $8.68 | 49,226 | — | — |
| 1997-09-08 | $6.14 | $8.91 | 72,098 | — | — |
| 1997-09-05 | $6.03 | $8.76 | 32,392 | — | — |
| 1997-09-04 | $6.03 | $8.76 | 52,129 | — | — |
| 1997-09-03 | $6.19 | $8.99 | 96,944 | — | — |
| 1997-09-02 | $6.30 | $9.15 | 21,479 | — | — |
| 1997-08-29 | $6.46 | $9.38 | 46,672 | — | — |
| 1997-08-28 | $6.35 | $9.23 | 27,051 | — | — |
| 1997-08-27 | $6.51 | $9.46 | 19,505 | — | — |
| 1997-08-26 | $6.46 | $9.38 | 51,897 | — | — |
| 1997-08-25 | $6.54 | $9.50 | 32,044 | — | — |
| 1997-08-22 | $6.51 | $9.46 | 46,324 | — | — |
| 1997-08-21 | $6.46 | $9.38 | 23,452 | — | — |
| 1997-08-20 | $6.30 | $9.15 | 119,003 | — | — |
| 1997-08-19 | $6.51 | $9.46 | 125,272 | — | — |
| 1997-08-18 | $6.51 | $9.46 | 65,016 | — | — |
| 1997-08-15 | $6.51 | $9.46 | 28,793 | — | — |
| 1997-08-14 | $6.51 | $9.46 | 78,716 | — | — |
| 1997-08-13 | $6.68 | $9.70 | 93,809 | — | — |
| 1997-08-12 | $6.57 | $9.54 | 65,829 | — | — |
| 1997-08-11 | $6.57 | $9.54 | 169,622 | — | — |
| 1997-08-08 | $6.33 | $9.19 | 40,983 | — | — |
| 1997-08-07 | $6.08 | $8.84 | 34,598 | — | — |
| 1997-08-06 | $5.92 | $8.60 | 28,445 | — | — |
| 1997-08-05 | $6.03 | $8.76 | 94,157 | — | — |
| 1997-08-04 | $6.14 | $8.91 | 68,499 | — | — |
| 1997-08-01 | $6.19 | $8.99 | 163,237 | — | — |
| 1997-07-31 | $6.08 | $8.84 | 162,772 | — | — |
| 1997-07-30 | $6.19 | $8.99 | 121,208 | — | — |
| 1997-07-29 | $6.30 | $9.15 | 64,668 | — | — |
| 1997-07-28 | $6.35 | $9.23 | 80,457 | — | — |
| 1997-07-25 | $6.08 | $8.84 | 47,601 | — | — |
| 1997-07-24 | $5.92 | $8.60 | 119,119 | — | — |
| 1997-07-23 | $6.14 | $8.91 | 23,684 | — | — |
| 1997-07-22 | $6.08 | $8.84 | 121,673 | — | — |
| 1997-07-21 | $6.30 | $9.15 | 58,398 | — | — |
| 1997-07-18 | $6.41 | $9.31 | 135,140 | — | — |
| 1997-07-17 | $6.19 | $8.99 | 80,690 | — | — |
| 1997-07-16 | $5.98 | $8.68 | 148,956 | — | — |
| 1997-07-15 | $6.08 | $8.84 | 133,979 | — | — |
| 1997-07-14 | $6.19 | $8.99 | 171,364 | — | — |
| 1997-07-11 | $6.46 | $9.38 | 198,879 | — | — |
| 1997-07-10 | $5.76 | $8.37 | 170,783 | — | — |
| 1997-07-09 | $5.65 | $8.21 | 179,839 | — | — |
| 1997-07-08 | $5.81 | $8.45 | 154,065 | — | — |
| 1997-07-07 | $5.54 | $8.05 | 292,920 | — | — |
| 1997-07-03 | $5.81 | $8.45 | 33,669 | — | — |
| 1997-07-02 | $5.98 | $8.68 | 70,821 | — | — |
| 1997-07-01 | $5.92 | $8.60 | 38,313 | — | — |
| 1997-06-30 | $5.81 | $8.45 | 68,963 | — | — |
| 1997-06-27 | $6.03 | $8.76 | 78,948 | — | — |
| 1997-06-26 | $6.14 | $8.91 | 71,518 | — | — |
| 1997-06-25 | $6.03 | $8.76 | 73,724 | — | — |
| 1997-06-24 | $6.19 | $8.89 | 124,343 | — | — |
| 1997-06-23 | $6.03 | $8.66 | 245,900 | — | — |
| 1997-06-20 | $6.19 | $8.89 | 131,425 | — | — |
| 1997-06-19 | $6.24 | $8.97 | 186,921 | — | — |
| 1997-06-18 | $6.43 | $9.24 | 202,130 | — | — |
| 1997-06-17 | $6.68 | $9.59 | 60,836 | — | — |
| 1997-06-16 | $6.57 | $9.43 | 53,406 | — | — |
| 1997-06-13 | $6.57 | $9.43 | 116,332 | — | — |
| 1997-06-12 | $6.89 | $9.90 | 89,397 | — | — |
| 1997-06-11 | $6.89 | $9.90 | 96,944 | — | — |
| 1997-06-10 | $7.11 | $10.20 | 71,866 | — | — |
| 1997-06-09 | $6.94 | $9.97 | 66,293 | — | — |
| 1997-06-06 | $7.00 | $10.05 | 19,157 | — | — |
| 1997-06-05 | $6.94 | $9.97 | 44,466 | — | — |
| 1997-06-04 | $7.09 | $10.19 | 27,284 | — | — |
| 1997-06-03 | $7.21 | $10.36 | 48,414 | — | — |
| 1997-06-02 | $7.32 | $10.51 | 32,508 | — | — |
| 1997-05-30 | $7.32 | $10.51 | 39,010 | — | — |
| 1997-05-29 | $7.32 | $10.51 | 72,446 | — | — |
| 1997-05-28 | $7.54 | $10.82 | 67,338 | — | — |
| 1997-05-27 | $7.43 | $10.67 | 61,301 | — | — |
| 1997-05-23 | $7.43 | $10.67 | 40,751 | — | — |
| 1997-05-22 | $7.64 | $10.98 | 23,452 | — | — |
| 1997-05-21 | $7.64 | $10.98 | 11,030 | — | — |
| 1997-05-20 | $7.64 | $10.98 | 36,804 | — | — |
| 1997-05-19 | $7.64 | $10.98 | 21,014 | — | — |
| 1997-05-16 | $7.75 | $11.13 | 20,318 | — | — |
| 1997-05-15 | $7.86 | $11.29 | 211,070 | — | — |
| 1997-05-14 | $7.75 | $11.13 | 322,758 | — | — |
| 1997-05-13 | $7.85 | $11.27 | 44,582 | — | — |
| 1997-05-12 | $7.86 | $11.29 | 165,907 | — | — |
| 1997-05-09 | $7.75 | $11.13 | 230,807 | — | — |
| 1997-05-08 | $7.32 | $10.51 | 126,433 | — | — |
| 1997-05-07 | $7.43 | $10.67 | 24,265 | — | — |
| 1997-05-06 | $7.38 | $10.59 | 62,462 | — | — |
| 1997-05-05 | $7.54 | $10.82 | 56,192 | — | — |
| 1997-05-02 | $7.21 | $10.36 | 34,482 | — | — |
| 1997-05-01 | $7.27 | $10.44 | 52,477 | — | — |
| 1997-04-30 | $7.35 | $10.55 | 23,684 | — | — |
| 1997-04-29 | $7.21 | $10.36 | 95,783 | — | — |
| 1997-04-28 | $7.32 | $10.51 | 64,319 | — | — |
| 1997-04-25 | $7.43 | $10.67 | 18,112 | — | — |
| 1997-04-24 | $7.43 | $10.67 | 70,705 | — | — |
| 1997-04-23 | $7.43 | $10.67 | 22,640 | — | — |
| 1997-04-22 | $7.64 | $10.98 | 105,535 | — | — |
| 1997-04-21 | $7.59 | $10.90 | 65,829 | — | — |
| 1997-04-18 | $7.59 | $10.90 | 109,598 | — | — |
| 1997-04-17 | $7.91 | $11.36 | 157,432 | — | — |
| 1997-04-16 | $7.86 | $11.29 | 54,915 | — | — |
| 1997-04-15 | $7.91 | $11.36 | 46,092 | — | — |
| 1997-04-14 | $7.98 | $11.46 | 5,457 | — | — |
| 1997-04-11 | $8.13 | $11.67 | 40,867 | — | — |
| 1997-04-10 | $8.07 | $11.60 | 3,599 | — | — |
| 1997-04-09 | $8.07 | $11.60 | 13,352 | — | — |
| 1997-04-08 | $8.13 | $11.67 | 60,372 | — | — |
| 1997-04-07 | $8.02 | $11.52 | 27,051 | — | — |
| 1997-04-04 | $7.86 | $11.29 | 9,985 | — | — |
| 1997-04-03 | $7.91 | $11.36 | 63,739 | — | — |
| 1997-04-02 | $7.79 | $11.19 | 86,146 | — | — |
| 1997-04-01 | $7.86 | $11.29 | 56,889 | — | — |
| 1997-03-31 | $7.97 | $11.44 | 66,990 | — | — |
| 1997-03-27 | $7.91 | $11.36 | 57,934 | — | — |
| 1997-03-26 | $8.02 | $11.52 | 132,122 | — | — |
| 1997-03-25 | $8.02 | $11.52 | 133,515 | — | — |
| 1997-03-24 | $8.18 | $11.75 | 214,669 | — | — |
| 1997-03-21 | $8.51 | $12.21 | 73,491 | — | — |
| 1997-03-20 | $8.45 | $12.14 | 130,496 | — | — |
| 1997-03-19 | $8.72 | $12.52 | 85,450 | — | — |
| 1997-03-18 | $8.45 | $12.14 | 214,901 | — | — |
| 1997-03-17 | $8.67 | $12.45 | 306,388 | — | — |
| 1997-03-14 | $8.94 | $12.83 | 178,330 | — | — |
| 1997-03-13 | $9.26 | $13.30 | 145,473 | — | — |
| 1997-03-12 | $9.58 | $13.76 | 53,174 | — | — |
| 1997-03-11 | $9.26 | $13.30 | 230,459 | — | — |
| 1997-03-10 | $9.15 | $13.14 | 293,269 | — | — |
| 1997-03-07 | $8.83 | $12.68 | 256,001 | — | — |
| 1997-03-06 | $9.15 | $13.14 | 437,117 | — | — |
| 1997-03-05 | $9.04 | $12.99 | 495,979 | — | — |
| 1997-03-04 | $9.47 | $13.61 | 439,903 | — | — |
| 1997-03-03 | $9.69 | $13.92 | 161,263 | — | — |
| 1997-02-28 | $9.91 | $14.22 | 72,330 | — | — |
| 1997-02-27 | $9.80 | $14.07 | 80,922 | — | — |
| 1997-02-26 | $9.69 | $13.92 | 126,781 | — | — |
| 1997-02-25 | $9.91 | $14.22 | 72,911 | — | — |
| 1997-02-24 | $9.69 | $13.92 | 130,496 | — | — |
| 1997-02-21 | $9.37 | $13.45 | 170,435 | — | — |
| 1997-02-20 | $9.58 | $13.76 | 209,328 | — | — |
| 1997-02-19 | $9.37 | $13.45 | 92,532 | — | — |
| 1997-02-18 | $9.31 | $13.37 | 681,971 | — | — |
| 1997-02-14 | $9.04 | $12.99 | 100,659 | — | — |
| 1997-02-13 | $8.72 | $12.52 | 154,529 | — | — |
| 1997-02-12 | $8.72 | $12.52 | 239,050 | — | — |
| 1997-02-11 | $8.61 | $12.37 | 236,496 | — | — |
| 1997-02-10 | $8.72 | $12.52 | 757,553 | — | — |
| 1997-02-07 | $8.34 | $11.98 | 332,394 | — | — |
| 1997-02-06 | $8.29 | $11.91 | 21,479 | — | — |
| 1997-02-05 | $8.34 | $11.98 | 89,629 | — | — |
| 1997-02-04 | $8.40 | $12.06 | 157,432 | — | — |
| 1997-02-03 | $8.40 | $12.06 | 445,592 | — | — |
| 1997-01-31 | $7.83 | $11.25 | 84,289 | — | — |
| 1997-01-30 | $7.86 | $11.29 | 47,717 | — | — |
| 1997-01-29 | $8.40 | $12.06 | 33,785 | — | — |
| 1997-01-28 | $8.45 | $12.14 | 172,757 | — | — |
| 1997-01-27 | $8.18 | $11.75 | 126,201 | — | — |
| 1997-01-24 | $7.91 | $11.36 | 160,218 | — | — |
| 1997-01-23 | $7.86 | $11.29 | 389,980 | — | — |
| 1997-01-22 | $7.86 | $11.29 | 109,134 | — | — |
| 1997-01-21 | $7.91 | $11.36 | 18,808 | — | — |
| 1997-01-20 | $8.13 | $11.67 | 36,107 | — | — |
| 1997-01-17 | $8.07 | $11.60 | 14,280 | — | — |
| 1997-01-16 | $8.07 | $11.60 | 138,507 | — | — |
| 1997-01-15 | $8.07 | $11.60 | 187,850 | — | — |
| 1997-01-14 | $8.29 | $11.91 | 112,269 | — | — |
| 1997-01-13 | $8.51 | $12.21 | 239,166 | — | — |
| 1997-01-10 | $8.34 | $11.98 | 105,651 | — | — |
| 1997-01-09 | $8.29 | $11.91 | 159,521 | — | — |
| 1997-01-08 | $8.13 | $11.67 | 33,901 | — | — |
| 1997-01-07 | $8.34 | $11.98 | 24,033 | — | — |
| 1997-01-06 | $8.40 | $12.06 | 159,870 | — | — |
| 1997-01-03 | $8.51 | $12.21 | 31,231 | — | — |
| 1997-01-02 | $8.72 | $12.52 | 24,962 | — | — |