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 | $4.94 | $5.09 | 310,400 | — | — |
| 1997-12-30 | $5.19 | $5.35 | 444,800 | — | — |
| 1997-12-29 | $5.13 | $5.29 | 266,900 | — | — |
| 1997-12-26 | $5.31 | $5.48 | 95,900 | — | — |
| 1997-12-24 | $5.31 | $5.48 | 338,700 | — | — |
| 1997-12-23 | $5.19 | $5.35 | 656,200 | — | — |
| 1997-12-22 | $4.81 | $4.96 | 347,900 | — | — |
| 1997-12-19 | $4.88 | $5.03 | 195,000 | — | — |
| 1997-12-18 | $5.13 | $5.29 | 374,200 | — | — |
| 1997-12-17 | $5.19 | $5.35 | 311,100 | — | — |
| 1997-12-16 | $5.06 | $5.22 | 215,500 | — | — |
| 1997-12-15 | $5.06 | $5.22 | 402,000 | — | — |
| 1997-12-12 | $5.13 | $5.29 | 1,051,700 | — | — |
| 1997-12-11 | $5.13 | $5.29 | 392,600 | — | — |
| 1997-12-10 | $5.38 | $5.55 | 991,800 | — | — |
| 1997-12-09 | $4.63 | $4.77 | 233,900 | — | — |
| 1997-12-08 | $4.56 | $4.71 | 226,400 | — | — |
| 1997-12-05 | $4.56 | $4.71 | 326,900 | — | — |
| 1997-12-04 | $4.38 | $4.51 | 413,900 | — | — |
| 1997-12-03 | $4.69 | $4.84 | 192,400 | — | — |
| 1997-12-02 | $4.88 | $5.03 | 165,600 | — | — |
| 1997-12-01 | $4.88 | $5.03 | 268,800 | — | — |
| 1997-11-28 | $4.94 | $5.09 | 72,600 | — | — |
| 1997-11-26 | $5.00 | $5.16 | 324,000 | — | — |
| 1997-11-25 | $4.94 | $5.09 | 270,200 | — | — |
| 1997-11-24 | $5.06 | $5.22 | 183,900 | — | — |
| 1997-11-21 | $5.31 | $5.48 | 333,500 | — | — |
| 1997-11-20 | $5.13 | $5.29 | 148,500 | — | — |
| 1997-11-19 | $5.13 | $5.29 | 205,400 | — | — |
| 1997-11-18 | $4.94 | $5.09 | 210,200 | — | — |
| 1997-11-17 | $4.94 | $5.09 | 213,000 | — | — |
| 1997-11-14 | $5.06 | $5.22 | 277,900 | — | — |
| 1997-11-13 | $5.19 | $5.35 | 356,300 | — | — |
| 1997-11-12 | $5.00 | $5.16 | 385,100 | — | — |
| 1997-11-11 | $5.19 | $5.35 | 178,400 | — | — |
| 1997-11-10 | $5.13 | $5.29 | 260,800 | — | — |
| 1997-11-07 | $4.94 | $5.09 | 415,700 | — | — |
| 1997-11-06 | $5.06 | $5.22 | 102,500 | — | — |
| 1997-11-05 | $5.06 | $5.22 | 71,800 | — | — |
| 1997-11-04 | $5.13 | $5.29 | 122,700 | — | — |
| 1997-11-03 | $5.25 | $5.42 | 130,900 | — | — |
| 1997-10-31 | $5.13 | $5.29 | 337,300 | — | — |
| 1997-10-30 | $5.25 | $5.42 | 482,100 | — | — |
| 1997-10-29 | $5.06 | $5.22 | 352,600 | — | — |
| 1997-10-28 | $5.38 | $5.55 | 315,100 | — | — |
| 1997-10-27 | $5.31 | $5.48 | 332,700 | — | — |
| 1997-10-24 | $5.50 | $5.67 | 310,300 | — | — |
| 1997-10-23 | $6.13 | $6.32 | 304,600 | — | — |
| 1997-10-22 | $6.19 | $6.38 | 278,300 | — | — |
| 1997-10-21 | $6.19 | $6.38 | 182,900 | — | — |
| 1997-10-20 | $6.13 | $6.32 | 246,000 | — | — |
| 1997-10-17 | $6.00 | $6.19 | 254,100 | — | — |
| 1997-10-16 | $5.88 | $6.06 | 168,000 | — | — |
| 1997-10-15 | $6.13 | $6.32 | 257,700 | — | — |
| 1997-10-14 | $6.13 | $6.32 | 372,500 | — | — |
| 1997-10-13 | $5.88 | $6.06 | 123,300 | — | — |
| 1997-10-10 | $6.06 | $6.25 | 169,500 | — | — |
| 1997-10-09 | $5.88 | $6.06 | 342,600 | — | — |
| 1997-10-08 | $6.25 | $6.45 | 395,400 | — | — |
| 1997-10-07 | $5.69 | $5.87 | 139,000 | — | — |
| 1997-10-06 | $5.81 | $6.00 | 140,300 | — | — |
| 1997-10-03 | $6.06 | $6.25 | 304,900 | — | — |
| 1997-10-02 | $6.06 | $6.25 | 249,200 | — | — |
| 1997-10-01 | $6.25 | $6.45 | 1,093,400 | — | — |
| 1997-09-30 | $6.06 | $6.25 | 1,042,000 | — | — |
| 1997-09-29 | $5.88 | $6.06 | 702,300 | — | — |
| 1997-09-26 | $5.50 | $5.67 | 220,300 | — | — |
| 1997-09-25 | $5.50 | $5.67 | 334,300 | — | — |
| 1997-09-24 | $5.44 | $5.61 | 474,400 | — | — |
| 1997-09-23 | $5.19 | $5.35 | 226,600 | — | — |
| 1997-09-22 | $5.00 | $5.16 | 299,600 | — | — |
| 1997-09-19 | $5.06 | $5.22 | 161,100 | — | — |
| 1997-09-18 | $5.19 | $5.35 | 173,800 | — | — |
| 1997-09-17 | $5.06 | $5.22 | 147,400 | — | — |
| 1997-09-16 | $5.06 | $5.22 | 238,100 | — | — |
| 1997-09-15 | $5.13 | $5.29 | 342,300 | — | — |
| 1997-09-12 | $5.19 | $5.35 | 252,500 | — | — |
| 1997-09-11 | $5.31 | $5.48 | 140,000 | — | — |
| 1997-09-10 | $5.31 | $5.48 | 140,700 | — | — |
| 1997-09-09 | $5.38 | $5.55 | 110,500 | — | — |
| 1997-09-08 | $5.31 | $5.48 | 126,100 | — | — |
| 1997-09-05 | $5.38 | $5.55 | 31,600 | — | — |
| 1997-09-04 | $5.38 | $5.55 | 103,800 | — | — |
| 1997-09-03 | $5.44 | $5.61 | 99,800 | — | — |
| 1997-09-02 | $5.44 | $5.61 | 65,200 | — | — |
| 1997-08-29 | $5.44 | $5.61 | 82,400 | — | — |
| 1997-08-28 | $5.44 | $5.61 | 268,400 | — | — |
| 1997-08-27 | $5.50 | $5.67 | 86,900 | — | — |
| 1997-08-26 | $5.50 | $5.67 | 162,700 | — | — |
| 1997-08-25 | $5.56 | $5.74 | 263,500 | — | — |
| 1997-08-22 | $5.50 | $5.67 | 444,500 | — | — |
| 1997-08-21 | $5.25 | $5.42 | 115,100 | — | — |
| 1997-08-20 | $5.25 | $5.42 | 106,300 | — | — |
| 1997-08-19 | $5.25 | $5.42 | 96,800 | — | — |
| 1997-08-18 | $5.31 | $5.48 | 132,000 | — | — |
| 1997-08-15 | $5.38 | $5.55 | 106,900 | — | — |
| 1997-08-14 | $5.25 | $5.42 | 302,300 | — | — |
| 1997-08-13 | $5.44 | $5.61 | 298,800 | — | — |
| 1997-08-12 | $5.50 | $5.67 | 80,800 | — | — |
| 1997-08-11 | $5.56 | $5.74 | 151,500 | — | — |
| 1997-08-08 | $5.44 | $5.61 | 233,400 | — | — |
| 1997-08-07 | $5.31 | $5.48 | 90,000 | — | — |
| 1997-08-06 | $5.31 | $5.48 | 101,700 | — | — |
| 1997-08-05 | $5.25 | $5.42 | 158,800 | — | — |
| 1997-08-04 | $5.31 | $5.48 | 118,200 | — | — |
| 1997-08-01 | $5.31 | $5.48 | 210,600 | — | — |
| 1997-07-31 | $5.13 | $5.29 | 50,600 | — | — |
| 1997-07-30 | $5.13 | $5.29 | 142,000 | — | — |
| 1997-07-29 | $5.19 | $5.35 | 94,300 | — | — |
| 1997-07-28 | $5.19 | $5.35 | 127,300 | — | — |
| 1997-07-25 | $5.13 | $5.29 | 83,500 | — | — |
| 1997-07-24 | $5.13 | $5.29 | 191,600 | — | — |
| 1997-07-23 | $5.13 | $5.29 | 97,800 | — | — |
| 1997-07-22 | $5.13 | $5.29 | 139,900 | — | — |
| 1997-07-21 | $5.13 | $5.29 | 100,500 | — | — |
| 1997-07-18 | $5.31 | $5.48 | 150,400 | — | — |
| 1997-07-17 | $5.19 | $5.35 | 140,200 | — | — |
| 1997-07-16 | $5.19 | $5.35 | 118,800 | — | — |
| 1997-07-15 | $5.13 | $5.29 | 113,600 | — | — |
| 1997-07-14 | $5.19 | $5.35 | 149,900 | — | — |
| 1997-07-11 | $5.19 | $5.35 | 160,700 | — | — |
| 1997-07-10 | $5.13 | $5.29 | 256,000 | — | — |
| 1997-07-09 | $5.00 | $5.16 | 469,000 | — | — |
| 1997-07-08 | $5.06 | $5.22 | 372,400 | — | — |
| 1997-07-07 | $5.13 | $5.29 | 813,200 | — | — |
| 1997-07-03 | $5.31 | $5.48 | 140,000 | — | — |
| 1997-07-02 | $5.38 | $5.55 | 76,300 | — | — |
| 1997-07-01 | $5.50 | $5.67 | 140,800 | — | — |
| 1997-06-30 | $5.44 | $5.61 | 133,700 | — | — |
| 1997-06-27 | $5.44 | $5.61 | 99,900 | — | — |
| 1997-06-26 | $5.50 | $5.67 | 135,200 | — | — |
| 1997-06-25 | $5.63 | $5.80 | 148,600 | — | — |
| 1997-06-24 | $5.56 | $5.74 | 203,500 | — | — |
| 1997-06-23 | $5.63 | $5.80 | 397,200 | — | — |
| 1997-06-20 | $5.50 | $5.67 | 253,400 | — | — |
| 1997-06-19 | $5.63 | $5.80 | 169,800 | — | — |
| 1997-06-18 | $5.63 | $5.80 | 99,100 | — | — |
| 1997-06-17 | $5.75 | $5.93 | 323,900 | — | — |
| 1997-06-16 | $5.75 | $5.93 | 123,400 | — | — |
| 1997-06-13 | $6.00 | $6.19 | 216,100 | — | — |
| 1997-06-12 | $6.00 | $6.19 | 292,700 | — | — |
| 1997-06-11 | $6.13 | $6.32 | 170,300 | — | — |
| 1997-06-10 | $6.00 | $6.19 | 256,000 | — | — |
| 1997-06-09 | $6.13 | $6.32 | 377,400 | — | — |
| 1997-06-06 | $6.13 | $6.32 | 395,000 | — | — |
| 1997-06-05 | $5.88 | $6.06 | 222,500 | — | — |
| 1997-06-04 | $5.75 | $5.93 | 162,300 | — | — |
| 1997-06-03 | $5.75 | $5.93 | 60,700 | — | — |
| 1997-06-02 | $5.75 | $5.93 | 64,600 | — | — |
| 1997-05-30 | $5.75 | $5.93 | 119,500 | — | — |
| 1997-05-29 | $5.88 | $6.06 | 244,100 | — | — |
| 1997-05-28 | $5.63 | $5.80 | 127,300 | — | — |
| 1997-05-27 | $5.75 | $5.93 | 102,000 | — | — |
| 1997-05-23 | $5.75 | $5.93 | 184,700 | — | — |
| 1997-05-22 | $5.50 | $5.67 | 182,700 | — | — |
| 1997-05-21 | $5.38 | $5.55 | 144,300 | — | — |
| 1997-05-20 | $5.50 | $5.67 | 122,000 | — | — |
| 1997-05-19 | $5.38 | $5.55 | 409,900 | — | — |
| 1997-05-16 | $5.50 | $5.67 | 162,900 | — | — |
| 1997-05-15 | $5.63 | $5.80 | 141,500 | — | — |
| 1997-05-14 | $5.63 | $5.80 | 93,100 | — | — |
| 1997-05-13 | $5.63 | $5.80 | 304,500 | — | — |
| 1997-05-12 | $5.50 | $5.67 | 427,000 | — | — |
| 1997-05-09 | $5.75 | $5.93 | 217,500 | — | — |
| 1997-05-08 | $5.50 | $5.67 | 522,000 | — | — |
| 1997-05-07 | $5.50 | $5.67 | 322,500 | — | — |
| 1997-05-06 | $5.25 | $5.42 | 452,200 | — | — |
| 1997-05-05 | $5.50 | $5.67 | 340,900 | — | — |
| 1997-05-02 | $5.38 | $5.55 | 322,200 | — | — |
| 1997-05-01 | $5.38 | $5.55 | 470,400 | — | — |
| 1997-04-30 | $5.38 | $5.55 | 506,600 | — | — |
| 1997-04-29 | $5.50 | $5.67 | 203,000 | — | — |
| 1997-04-28 | $5.38 | $5.55 | 159,200 | — | — |
| 1997-04-25 | $5.50 | $5.67 | 201,200 | — | — |
| 1997-04-24 | $5.25 | $5.42 | 348,900 | — | — |
| 1997-04-23 | $5.50 | $5.67 | 114,100 | — | — |
| 1997-04-22 | $5.63 | $5.80 | 215,700 | — | — |
| 1997-04-21 | $5.50 | $5.67 | 148,400 | — | — |
| 1997-04-18 | $5.50 | $5.67 | 216,900 | — | — |
| 1997-04-17 | $5.50 | $5.67 | 377,400 | — | — |
| 1997-04-16 | $5.63 | $5.80 | 161,900 | — | — |
| 1997-04-15 | $5.63 | $5.80 | 316,000 | — | — |
| 1997-04-14 | $5.63 | $5.80 | 84,400 | — | — |
| 1997-04-11 | $5.63 | $5.80 | 386,600 | — | — |
| 1997-04-10 | $5.75 | $5.93 | 397,700 | — | — |
| 1997-04-09 | $5.63 | $5.80 | 114,100 | — | — |
| 1997-04-08 | $5.75 | $5.93 | 126,900 | — | — |
| 1997-04-07 | $5.75 | $5.93 | 148,400 | — | — |
| 1997-04-04 | $5.88 | $6.06 | 175,900 | — | — |
| 1997-04-03 | $5.88 | $6.06 | 183,500 | — | — |
| 1997-04-02 | $5.75 | $5.93 | 156,100 | — | — |
| 1997-04-01 | $6.00 | $6.19 | 144,000 | — | — |
| 1997-03-31 | $5.88 | $6.06 | 520,700 | — | — |
| 1997-03-27 | $5.75 | $5.93 | 254,700 | — | — |
| 1997-03-26 | $6.00 | $6.19 | 360,400 | — | — |
| 1997-03-25 | $5.88 | $6.06 | 271,300 | — | — |
| 1997-03-24 | $5.88 | $6.06 | 240,000 | — | — |
| 1997-03-21 | $6.00 | $6.19 | 230,100 | — | — |
| 1997-03-20 | $6.13 | $6.32 | 95,600 | — | — |
| 1997-03-19 | $6.38 | $6.58 | 161,100 | — | — |
| 1997-03-18 | $6.25 | $6.45 | 337,100 | — | — |
| 1997-03-17 | $6.13 | $6.32 | 117,000 | — | — |
| 1997-03-14 | $6.38 | $6.58 | 154,900 | — | — |
| 1997-03-13 | $6.25 | $6.45 | 450,600 | — | — |
| 1997-03-12 | $6.25 | $6.45 | 834,400 | — | — |
| 1997-03-11 | $6.63 | $6.83 | 290,300 | — | — |
| 1997-03-10 | $6.63 | $6.83 | 227,600 | — | — |
| 1997-03-07 | $6.38 | $6.58 | 117,200 | — | — |
| 1997-03-06 | $6.63 | $6.83 | 225,300 | — | — |
| 1997-03-05 | $6.38 | $6.58 | 312,400 | — | — |
| 1997-03-04 | $6.75 | $6.96 | 207,200 | — | — |
| 1997-03-03 | $6.88 | $7.09 | 156,200 | — | — |
| 1997-02-28 | $7.13 | $7.35 | 381,000 | — | — |
| 1997-02-27 | $7.13 | $7.35 | 552,800 | — | — |
| 1997-02-26 | $6.88 | $7.09 | 248,000 | — | — |
| 1997-02-25 | $6.88 | $7.09 | 342,700 | — | — |
| 1997-02-24 | $6.88 | $7.09 | 435,500 | — | — |
| 1997-02-21 | $7.00 | $7.22 | 940,900 | — | — |
| 1997-02-20 | $7.13 | $7.35 | 879,700 | — | — |
| 1997-02-19 | $6.50 | $6.71 | 279,900 | — | — |
| 1997-02-18 | $6.63 | $6.83 | 442,400 | — | — |
| 1997-02-14 | $6.88 | $7.09 | 619,300 | — | — |
| 1997-02-13 | $6.63 | $6.83 | 771,400 | — | — |
| 1997-02-12 | $6.63 | $6.83 | 956,700 | — | — |
| 1997-02-11 | $5.75 | $5.93 | 279,500 | — | — |
| 1997-02-10 | $6.00 | $6.19 | 205,100 | — | — |
| 1997-02-07 | $6.00 | $6.19 | 469,000 | — | — |
| 1997-02-06 | $5.88 | $6.06 | 101,800 | — | — |
| 1997-02-05 | $5.88 | $6.06 | 338,300 | — | — |
| 1997-02-04 | $5.88 | $6.06 | 262,600 | — | — |
| 1997-02-03 | $6.00 | $6.19 | 318,400 | — | — |
| 1997-01-31 | $5.63 | $5.80 | 358,100 | — | — |
| 1997-01-30 | $5.75 | $5.93 | 368,400 | — | — |
| 1997-01-29 | $6.25 | $6.45 | 326,600 | — | — |
| 1997-01-28 | $6.13 | $6.32 | 216,900 | — | — |
| 1997-01-27 | $6.13 | $6.32 | 246,500 | — | — |
| 1997-01-24 | $6.13 | $6.32 | 1,046,700 | — | — |
| 1997-01-23 | $5.63 | $5.80 | 293,600 | — | — |
| 1997-01-22 | $5.50 | $5.67 | 131,400 | — | — |
| 1997-01-21 | $5.50 | $5.67 | 115,000 | — | — |
| 1997-01-20 | $5.50 | $5.67 | 155,600 | — | — |
| 1997-01-17 | $5.50 | $5.67 | 152,800 | — | — |
| 1997-01-16 | $5.50 | $5.67 | 247,400 | — | — |
| 1997-01-15 | $5.38 | $5.55 | 234,300 | — | — |
| 1997-01-14 | $5.50 | $5.67 | 92,600 | — | — |
| 1997-01-13 | $5.75 | $5.93 | 207,500 | — | — |
| 1997-01-10 | $5.75 | $5.93 | 216,700 | — | — |
| 1997-01-09 | $5.63 | $5.80 | 308,200 | — | — |
| 1997-01-08 | $5.25 | $5.42 | 474,700 | — | — |
| 1997-01-07 | $5.50 | $5.67 | 232,200 | — | — |
| 1997-01-06 | $5.38 | $5.55 | 290,200 | — | — |
| 1997-01-03 | $5.38 | $5.55 | 402,800 | — | — |
| 1997-01-02 | $5.63 | $5.80 | 252,200 | — | — |