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 | $6.92 | $10.27 | 44,556 | — | — |
| 1997-12-30 | $6.76 | $10.03 | 2,136 | — | — |
| 1997-12-29 | $6.59 | $9.78 | 6,409 | — | — |
| 1997-12-26 | $6.51 | $9.66 | 610 | — | — |
| 1997-12-24 | $6.55 | $9.72 | 1,526 | — | — |
| 1997-12-23 | $6.47 | $9.60 | 2,747 | — | — |
| 1997-12-22 | $6.39 | $9.48 | 3,052 | — | — |
| 1997-12-19 | $6.31 | $9.36 | 7,019 | — | — |
| 1997-12-18 | $6.35 | $9.42 | 5,493 | — | — |
| 1997-12-17 | $6.35 | $9.42 | 0 | — | — |
| 1997-12-16 | $6.35 | $9.42 | 13,733 | — | — |
| 1997-12-15 | $6.35 | $9.42 | 15,259 | — | — |
| 1997-12-12 | $6.23 | $9.24 | 8,850 | — | — |
| 1997-12-11 | $6.23 | $9.24 | 3,357 | — | — |
| 1997-12-10 | $6.27 | $9.30 | 42,725 | — | — |
| 1997-12-09 | $6.18 | $9.18 | 610 | — | — |
| 1997-12-08 | $6.14 | $9.11 | 5,493 | — | — |
| 1997-12-05 | $6.23 | $9.24 | 42,114 | — | — |
| 1997-12-04 | $6.21 | $9.21 | 0 | — | — |
| 1997-12-03 | $6.21 | $9.21 | 610 | — | — |
| 1997-12-02 | $6.18 | $9.18 | 12,207 | — | — |
| 1997-12-01 | $6.14 | $9.11 | 0 | — | — |
| 1997-11-28 | $6.14 | $9.11 | 305 | — | — |
| 1997-11-26 | $6.14 | $9.11 | 1,221 | — | — |
| 1997-11-25 | $6.06 | $8.99 | 22,278 | — | — |
| 1997-11-24 | $6.10 | $9.05 | 17,090 | — | — |
| 1997-11-21 | $6.14 | $9.11 | 11,902 | — | — |
| 1997-11-20 | $6.18 | $9.18 | 21,362 | — | — |
| 1997-11-19 | $6.23 | $9.24 | 26,550 | — | — |
| 1997-11-18 | $6.18 | $9.18 | 0 | — | — |
| 1997-11-17 | $6.18 | $9.18 | 10,986 | — | — |
| 1997-11-14 | $6.06 | $8.99 | 4,883 | — | — |
| 1997-11-13 | $6.02 | $8.93 | 0 | — | — |
| 1997-11-12 | $6.02 | $8.93 | 1,831 | — | — |
| 1997-11-11 | $5.98 | $8.87 | 1,526 | — | — |
| 1997-11-10 | $5.94 | $8.81 | 3,967 | — | — |
| 1997-11-07 | $5.84 | $8.66 | 11,902 | — | — |
| 1997-11-06 | $6.14 | $9.11 | 7,629 | — | — |
| 1997-11-05 | $6.21 | $9.14 | 13,123 | — | — |
| 1997-11-04 | $6.21 | $9.14 | 4,883 | — | — |
| 1997-11-03 | $6.23 | $9.17 | 13,123 | — | — |
| 1997-10-31 | $6.18 | $9.11 | 5,493 | — | — |
| 1997-10-30 | $6.12 | $9.02 | 7,629 | — | — |
| 1997-10-29 | $6.12 | $9.02 | 16,174 | — | — |
| 1997-10-28 | $6.10 | $8.99 | 27,161 | — | — |
| 1997-10-27 | $6.18 | $9.11 | 60,425 | — | — |
| 1997-10-24 | $6.31 | $9.29 | 45,471 | — | — |
| 1997-10-23 | $6.35 | $9.35 | 5,493 | — | — |
| 1997-10-22 | $6.35 | $9.35 | 3,357 | — | — |
| 1997-10-21 | $6.43 | $9.47 | 21,362 | — | — |
| 1997-10-20 | $6.43 | $9.47 | 3,357 | — | — |
| 1997-10-17 | $6.47 | $9.53 | 18,616 | — | — |
| 1997-10-16 | $6.59 | $9.72 | 37,231 | — | — |
| 1997-10-15 | $6.72 | $9.90 | 36,316 | — | — |
| 1997-10-14 | $6.88 | $10.14 | 33,569 | — | — |
| 1997-10-13 | $7.17 | $10.56 | 11,902 | — | — |
| 1997-10-10 | $7.15 | $10.53 | 11,292 | — | — |
| 1997-10-09 | $7.09 | $10.44 | 6,714 | — | — |
| 1997-10-08 | $7.09 | $10.44 | 3,052 | — | — |
| 1997-10-07 | $7.13 | $10.50 | 4,883 | — | — |
| 1997-10-06 | $7.21 | $10.62 | 71,106 | — | — |
| 1997-10-03 | $7.21 | $10.62 | 27,466 | — | — |
| 1997-10-02 | $6.78 | $9.99 | 29,602 | — | — |
| 1997-10-01 | $6.76 | $9.96 | 49,438 | — | — |
| 1997-09-30 | $6.51 | $9.59 | 12,512 | — | — |
| 1997-09-29 | $6.43 | $9.47 | 7,629 | — | — |
| 1997-09-26 | $6.35 | $9.35 | 8,240 | — | — |
| 1997-09-25 | $6.39 | $9.41 | 23,804 | — | — |
| 1997-09-24 | $6.31 | $9.29 | 3,967 | — | — |
| 1997-09-23 | $6.31 | $9.29 | 1,831 | — | — |
| 1997-09-22 | $6.31 | $9.29 | 7,935 | — | — |
| 1997-09-19 | $6.23 | $9.17 | 36,926 | — | — |
| 1997-09-18 | $6.33 | $9.32 | 9,766 | — | — |
| 1997-09-17 | $6.25 | $9.20 | 6,409 | — | — |
| 1997-09-16 | $6.23 | $9.17 | 4,578 | — | — |
| 1997-09-15 | $6.23 | $9.17 | 7,935 | — | — |
| 1997-09-12 | $6.23 | $9.17 | 10,681 | — | — |
| 1997-09-11 | $6.35 | $9.35 | 9,155 | — | — |
| 1997-09-10 | $6.27 | $9.23 | 29,297 | — | — |
| 1997-09-09 | $5.96 | $8.78 | 9,766 | — | — |
| 1997-09-08 | $5.98 | $8.81 | 9,766 | — | — |
| 1997-09-05 | $6.02 | $8.87 | 5,493 | — | — |
| 1997-09-04 | $5.90 | $8.69 | 84,534 | — | — |
| 1997-09-03 | $5.98 | $8.81 | 22,278 | — | — |
| 1997-09-02 | $6.10 | $8.99 | 36,621 | — | — |
| 1997-08-29 | $6.33 | $9.32 | 15,869 | — | — |
| 1997-08-28 | $6.33 | $9.32 | 0 | — | — |
| 1997-08-27 | $6.33 | $9.32 | 7,629 | — | — |
| 1997-08-26 | $6.31 | $9.29 | 2,441 | — | — |
| 1997-08-25 | $6.23 | $9.17 | 2,136 | — | — |
| 1997-08-22 | $6.14 | $9.05 | 2,136 | — | — |
| 1997-08-21 | $6.10 | $8.99 | 610 | — | — |
| 1997-08-20 | $6.10 | $8.99 | 1,831 | — | — |
| 1997-08-19 | $6.14 | $9.05 | 1,831 | — | — |
| 1997-08-18 | $6.10 | $8.99 | 5,188 | — | — |
| 1997-08-15 | $6.18 | $9.11 | 8,240 | — | — |
| 1997-08-14 | $6.23 | $9.17 | 7,324 | — | — |
| 1997-08-13 | $6.25 | $9.20 | 10,376 | — | — |
| 1997-08-12 | $6.31 | $9.29 | 0 | — | — |
| 1997-08-11 | $6.31 | $9.29 | 9,155 | — | — |
| 1997-08-08 | $6.25 | $9.20 | 5,798 | — | — |
| 1997-08-07 | $6.23 | $9.17 | 58,594 | — | — |
| 1997-08-06 | $6.29 | $9.26 | 30,212 | — | — |
| 1997-08-05 | $6.37 | $9.32 | 12,207 | — | — |
| 1997-08-04 | $6.47 | $9.47 | 6,714 | — | — |
| 1997-08-01 | $6.39 | $9.35 | 14,648 | — | — |
| 1997-07-31 | $6.39 | $9.35 | 17,700 | — | — |
| 1997-07-30 | $6.27 | $9.17 | 5,188 | — | — |
| 1997-07-29 | $6.31 | $9.23 | 5,188 | — | — |
| 1997-07-28 | $6.18 | $9.05 | 10,376 | — | — |
| 1997-07-25 | $6.06 | $8.87 | 3,357 | — | — |
| 1997-07-24 | $5.98 | $8.75 | 4,272 | — | — |
| 1997-07-23 | $6.14 | $8.99 | 10,071 | — | — |
| 1997-07-22 | $6.06 | $8.87 | 14,343 | — | — |
| 1997-07-21 | $5.98 | $8.75 | 4,578 | — | — |
| 1997-07-18 | $5.98 | $8.75 | 14,648 | — | — |
| 1997-07-17 | $5.98 | $8.75 | 25,330 | — | — |
| 1997-07-16 | $5.98 | $8.75 | 18,616 | — | — |
| 1997-07-15 | $6.02 | $8.81 | 57,983 | — | — |
| 1997-07-14 | $5.98 | $8.75 | 6,104 | — | — |
| 1997-07-11 | $5.90 | $8.63 | 4,272 | — | — |
| 1997-07-10 | $5.78 | $8.45 | 73,853 | — | — |
| 1997-07-09 | $5.78 | $8.45 | 2,747 | — | — |
| 1997-07-08 | $5.82 | $8.51 | 78,125 | — | — |
| 1997-07-07 | $5.94 | $8.69 | 11,597 | — | — |
| 1997-07-03 | $5.94 | $8.69 | 9,155 | — | — |
| 1997-07-02 | $5.90 | $8.63 | 610 | — | — |
| 1997-07-01 | $5.88 | $8.60 | 25,940 | — | — |
| 1997-06-30 | $5.90 | $8.63 | 3,967 | — | — |
| 1997-06-27 | $5.98 | $8.75 | 10,071 | — | — |
| 1997-06-26 | $5.94 | $8.69 | 10,986 | — | — |
| 1997-06-25 | $5.98 | $8.75 | 11,292 | — | — |
| 1997-06-24 | $5.98 | $8.75 | 6,409 | — | — |
| 1997-06-23 | $5.98 | $8.75 | 2,136 | — | — |
| 1997-06-20 | $6.02 | $8.81 | 7,629 | — | — |
| 1997-06-19 | $6.06 | $8.87 | 13,733 | — | — |
| 1997-06-18 | $6.06 | $8.87 | 48,523 | — | — |
| 1997-06-17 | $6.14 | $8.99 | 63,477 | — | — |
| 1997-06-16 | $5.86 | $8.57 | 28,076 | — | — |
| 1997-06-13 | $5.90 | $8.63 | 24,719 | — | — |
| 1997-06-12 | $5.86 | $8.57 | 34,790 | — | — |
| 1997-06-11 | $5.90 | $8.63 | 42,419 | — | — |
| 1997-06-10 | $5.82 | $8.51 | 94,910 | — | — |
| 1997-06-09 | $5.65 | $8.27 | 39,978 | — | — |
| 1997-06-06 | $5.65 | $8.27 | 20,142 | — | — |
| 1997-06-05 | $5.69 | $8.33 | 54,932 | — | — |
| 1997-06-04 | $5.73 | $8.39 | 14,038 | — | — |
| 1997-06-03 | $5.82 | $8.51 | 6,714 | — | — |
| 1997-06-02 | $5.78 | $8.45 | 14,343 | — | — |
| 1997-05-30 | $5.82 | $8.51 | 48,523 | — | — |
| 1997-05-29 | $5.82 | $8.51 | 2,136 | — | — |
| 1997-05-28 | $5.84 | $8.54 | 28,687 | — | — |
| 1997-05-27 | $5.86 | $8.57 | 46,082 | — | — |
| 1997-05-23 | $5.82 | $8.51 | 24,109 | — | — |
| 1997-05-22 | $5.86 | $8.57 | 19,531 | — | — |
| 1997-05-21 | $5.75 | $8.42 | 6,409 | — | — |
| 1997-05-20 | $5.69 | $8.33 | 11,902 | — | — |
| 1997-05-19 | $5.67 | $8.30 | 5,188 | — | — |
| 1997-05-16 | $5.67 | $8.30 | 14,343 | — | — |
| 1997-05-15 | $5.65 | $8.27 | 18,311 | — | — |
| 1997-05-14 | $5.78 | $8.45 | 30,518 | — | — |
| 1997-05-13 | $5.69 | $8.33 | 15,564 | — | — |
| 1997-05-12 | $5.73 | $8.39 | 7,935 | — | — |
| 1997-05-09 | $5.65 | $8.27 | 19,226 | — | — |
| 1997-05-08 | $5.57 | $8.15 | 17,395 | — | — |
| 1997-05-07 | $5.55 | $8.12 | 36,926 | — | — |
| 1997-05-06 | $5.49 | $7.96 | 20,142 | — | — |
| 1997-05-05 | $5.57 | $8.08 | 20,447 | — | — |
| 1997-05-02 | $5.69 | $8.26 | 43,640 | — | — |
| 1997-05-01 | $5.57 | $8.08 | 15,259 | — | — |
| 1997-04-30 | $5.45 | $7.90 | 21,973 | — | — |
| 1997-04-29 | $5.37 | $7.78 | 2,441 | — | — |
| 1997-04-28 | $5.28 | $7.66 | 38,757 | — | — |
| 1997-04-25 | $5.24 | $7.60 | 19,226 | — | — |
| 1997-04-24 | $5.37 | $7.78 | 16,174 | — | — |
| 1997-04-23 | $5.00 | $7.25 | 37,537 | — | — |
| 1997-04-22 | $5.32 | $7.72 | 6,409 | — | — |
| 1997-04-21 | $5.20 | $7.55 | 65,918 | — | — |
| 1997-04-18 | $5.37 | $7.78 | 54,932 | — | — |
| 1997-04-17 | $5.49 | $7.96 | 916 | — | — |
| 1997-04-16 | $5.49 | $7.96 | 13,428 | — | — |
| 1997-04-15 | $5.32 | $7.72 | 42,114 | — | — |
| 1997-04-14 | $5.65 | $8.20 | 23,804 | — | — |
| 1997-04-11 | $5.73 | $8.32 | 10,071 | — | — |
| 1997-04-10 | $5.86 | $8.50 | 40,283 | — | — |
| 1997-04-09 | $5.78 | $8.38 | 66,528 | — | — |
| 1997-04-08 | $5.37 | $7.78 | 61,646 | — | — |
| 1997-04-07 | $5.41 | $7.84 | 21,667 | — | — |
| 1997-04-04 | $5.41 | $7.84 | 17,090 | — | — |
| 1997-04-03 | $5.45 | $7.90 | 48,523 | — | — |
| 1997-04-02 | $5.57 | $8.08 | 53,406 | — | — |
| 1997-04-01 | $5.49 | $7.96 | 64,392 | — | — |
| 1997-03-31 | $5.24 | $7.60 | 13,428 | — | — |
| 1997-03-27 | $5.28 | $7.66 | 22,278 | — | — |
| 1997-03-26 | $5.37 | $7.78 | 34,180 | — | — |
| 1997-03-25 | $5.41 | $7.84 | 21,362 | — | — |
| 1997-03-24 | $5.32 | $7.72 | 62,256 | — | — |
| 1997-03-21 | $5.32 | $7.72 | 31,738 | — | — |
| 1997-03-20 | $5.37 | $7.78 | 19,836 | — | — |
| 1997-03-19 | $5.32 | $7.72 | 19,226 | — | — |
| 1997-03-18 | $5.37 | $7.78 | 32,959 | — | — |
| 1997-03-17 | $5.32 | $7.72 | 23,804 | — | — |
| 1997-03-14 | $5.32 | $7.72 | 23,499 | — | — |
| 1997-03-13 | $5.32 | $7.72 | 10,376 | — | — |
| 1997-03-12 | $5.32 | $7.72 | 37,537 | — | — |
| 1997-03-11 | $5.37 | $7.78 | 14,648 | — | — |
| 1997-03-10 | $5.41 | $7.84 | 40,283 | — | — |
| 1997-03-07 | $5.32 | $7.72 | 35,706 | — | — |
| 1997-03-06 | $5.32 | $7.72 | 50,354 | — | — |
| 1997-03-05 | $5.32 | $7.72 | 89,722 | — | — |
| 1997-03-04 | $5.12 | $7.43 | 11,597 | — | — |
| 1997-03-03 | $5.16 | $7.49 | 14,954 | — | — |
| 1997-02-28 | $5.12 | $7.43 | 35,095 | — | — |
| 1997-02-27 | $5.16 | $7.49 | 28,992 | — | — |
| 1997-02-26 | $5.16 | $7.49 | 10,376 | — | — |
| 1997-02-25 | $5.12 | $7.43 | 36,621 | — | — |
| 1997-02-24 | $5.08 | $7.37 | 24,109 | — | — |
| 1997-02-21 | $5.00 | $7.25 | 33,264 | — | — |
| 1997-02-20 | $5.00 | $7.25 | 20,752 | — | — |
| 1997-02-19 | $5.04 | $7.31 | 12,817 | — | — |
| 1997-02-18 | $5.04 | $7.31 | 48,828 | — | — |
| 1997-02-14 | $5.04 | $7.31 | 22,888 | — | — |
| 1997-02-13 | $5.12 | $7.43 | 58,594 | — | — |
| 1997-02-12 | $4.87 | $7.07 | 56,458 | — | — |
| 1997-02-11 | $4.87 | $7.07 | 38,452 | — | — |
| 1997-02-10 | $4.79 | $6.95 | 15,259 | — | — |
| 1997-02-07 | $4.75 | $6.89 | 345,459 | — | — |
| 1997-02-06 | $4.79 | $6.95 | 144,653 | — | — |
| 1997-02-05 | $4.75 | $6.83 | 283,813 | — | — |
| 1997-02-04 | $4.67 | $6.71 | 28,076 | — | — |
| 1997-02-03 | $4.63 | $6.65 | 4,272 | — | — |
| 1997-01-31 | $4.63 | $6.65 | 19,226 | — | — |
| 1997-01-30 | $4.59 | $6.59 | 34,485 | — | — |
| 1997-01-29 | $4.63 | $6.65 | 20,752 | — | — |
| 1997-01-28 | $4.55 | $6.53 | 21,973 | — | — |
| 1997-01-27 | $4.59 | $6.59 | 6,714 | — | — |
| 1997-01-24 | $4.55 | $6.53 | 7,629 | — | — |
| 1997-01-23 | $4.63 | $6.65 | 51,880 | — | — |
| 1997-01-22 | $4.63 | $6.65 | 3,967 | — | — |
| 1997-01-21 | $4.63 | $6.65 | 3,967 | — | — |
| 1997-01-20 | $4.67 | $6.71 | 57,373 | — | — |
| 1997-01-17 | $4.59 | $6.59 | 150,452 | — | — |
| 1997-01-16 | $4.55 | $6.53 | 4,578 | — | — |
| 1997-01-15 | $4.55 | $6.53 | 21,667 | — | — |
| 1997-01-14 | $4.55 | $6.53 | 11,597 | — | — |
| 1997-01-13 | $4.51 | $6.47 | 3,357 | — | — |
| 1997-01-10 | $4.59 | $6.59 | 82,092 | — | — |
| 1997-01-09 | $4.59 | $6.59 | 71,411 | — | — |
| 1997-01-08 | $4.55 | $6.53 | 11,597 | — | — |
| 1997-01-07 | $4.46 | $6.41 | 6,714 | — | — |
| 1997-01-06 | $4.55 | $6.53 | 32,349 | — | — |
| 1997-01-03 | $4.38 | $6.30 | 59,204 | — | — |
| 1997-01-02 | $4.51 | $6.47 | 10,376 | — | — |