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
- 1986-11-05 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 | $6.82 | $6.82 | 364,658 | — | — |
| 1997-12-30 | $6.85 | $6.85 | 702,115 | — | — |
| 1997-12-29 | $6.47 | $6.47 | 405,263 | — | — |
| 1997-12-26 | $6.47 | $6.47 | 91,460 | — | — |
| 1997-12-24 | $6.37 | $6.37 | 33,115 | — | — |
| 1997-12-23 | $6.47 | $6.47 | 282,265 | — | — |
| 1997-12-22 | $6.45 | $6.45 | 653,625 | — | — |
| 1997-12-19 | $6.37 | $6.37 | 201,055 | — | — |
| 1997-12-18 | $6.44 | $6.44 | 210,122 | — | — |
| 1997-12-17 | $6.44 | $6.44 | 435,619 | — | — |
| 1997-12-16 | $6.53 | $6.53 | 317,745 | — | — |
| 1997-12-15 | $6.34 | $6.34 | 51,643 | — | — |
| 1997-12-12 | $6.37 | $6.37 | 276,352 | — | — |
| 1997-12-11 | $6.34 | $6.34 | 50,461 | — | — |
| 1997-12-10 | $6.28 | $6.28 | 509,733 | — | — |
| 1997-12-09 | $6.31 | $6.31 | 228,256 | — | — |
| 1997-12-08 | $6.21 | $6.21 | 18,134 | — | — |
| 1997-12-05 | $6.15 | $6.15 | 98,556 | — | — |
| 1997-12-04 | $6.17 | $6.17 | 52,432 | — | — |
| 1997-12-03 | $6.15 | $6.15 | 350,466 | — | — |
| 1997-12-02 | $6.15 | $6.15 | 110,383 | — | — |
| 1997-12-01 | $6.02 | $6.02 | 508,550 | — | — |
| 1997-11-28 | $5.99 | $5.99 | 9,067 | — | — |
| 1997-11-26 | $6.02 | $6.02 | 110,383 | — | — |
| 1997-11-25 | $5.96 | $5.96 | 36,269 | — | — |
| 1997-11-24 | $6.09 | $6.09 | 31,538 | — | — |
| 1997-11-21 | $6.02 | $6.02 | 105,258 | — | — |
| 1997-11-20 | $6.02 | $6.02 | 567,684 | — | — |
| 1997-11-19 | $6.02 | $6.02 | 44,942 | — | — |
| 1997-11-18 | $6.12 | $6.12 | 96,585 | — | — |
| 1997-11-17 | $6.34 | $6.34 | 83,181 | — | — |
| 1997-11-14 | $6.34 | $6.34 | 98,162 | — | — |
| 1997-11-13 | $6.34 | $6.34 | 180,949 | — | — |
| 1997-11-12 | $6.34 | $6.34 | 165,969 | — | — |
| 1997-11-11 | $6.40 | $6.40 | 46,519 | — | — |
| 1997-11-10 | $6.21 | $6.21 | 16,952 | — | — |
| 1997-11-07 | $6.15 | $6.15 | 80,422 | — | — |
| 1997-11-06 | $6.40 | $6.40 | 112,354 | — | — |
| 1997-11-05 | $6.61 | $6.61 | 272,804 | — | — |
| 1997-11-04 | $6.47 | $6.47 | 105,258 | — | — |
| 1997-11-03 | $6.85 | $6.85 | 8,279 | — | — |
| 1997-10-31 | $6.98 | $6.98 | 41,394 | — | — |
| 1997-10-30 | $6.50 | $6.50 | 54,009 | — | — |
| 1997-10-29 | $6.48 | $6.48 | 132,854 | — | — |
| 1997-10-28 | $6.28 | $6.28 | 186,863 | — | — |
| 1997-10-27 | $6.60 | $6.60 | 266,890 | — | — |
| 1997-10-24 | $7.04 | $7.04 | 564,136 | — | — |
| 1997-10-23 | $7.48 | $7.48 | 563,348 | — | — |
| 1997-10-22 | $7.67 | $7.67 | 238,506 | — | — |
| 1997-10-21 | $7.23 | $7.23 | 336,274 | — | — |
| 1997-10-20 | $6.79 | $6.79 | 59,134 | — | — |
| 1997-10-17 | $6.80 | $6.80 | 16,163 | — | — |
| 1997-10-16 | $6.75 | $6.75 | 98,556 | — | — |
| 1997-10-15 | $6.85 | $6.85 | 35,086 | — | — |
| 1997-10-14 | $6.80 | $6.80 | 286,207 | — | — |
| 1997-10-13 | $6.72 | $6.72 | 60,316 | — | — |
| 1997-10-10 | $6.60 | $6.60 | 9,856 | — | — |
| 1997-10-09 | $6.66 | $6.66 | 176,219 | — | — |
| 1997-10-08 | $6.85 | $6.85 | 28,778 | — | — |
| 1997-10-07 | $6.82 | $6.82 | 41,788 | — | — |
| 1997-10-06 | $6.69 | $6.69 | 42,182 | — | — |
| 1997-10-03 | $6.79 | $6.79 | 49,672 | — | — |
| 1997-10-02 | $6.85 | $6.85 | 150,200 | — | — |
| 1997-10-01 | $6.82 | $6.82 | 72,537 | — | — |
| 1997-09-30 | $7.01 | $7.01 | 264,919 | — | — |
| 1997-09-29 | $6.50 | $6.50 | 176,219 | — | — |
| 1997-09-26 | $6.34 | $6.34 | 17,740 | — | — |
| 1997-09-25 | $6.53 | $6.53 | 60,711 | — | — |
| 1997-09-24 | $6.56 | $6.56 | 129,306 | — | — |
| 1997-09-23 | $6.45 | $6.45 | 140,344 | — | — |
| 1997-09-22 | $6.02 | $6.02 | 80,422 | — | — |
| 1997-09-19 | $6.15 | $6.15 | 137,585 | — | — |
| 1997-09-18 | $6.26 | $6.26 | 89,883 | — | — |
| 1997-09-17 | $6.31 | $6.31 | 136,796 | — | — |
| 1997-09-16 | $6.47 | $6.47 | 33,903 | — | — |
| 1997-09-15 | $6.28 | $6.28 | 115,508 | — | — |
| 1997-09-12 | $6.15 | $6.15 | 33,115 | — | — |
| 1997-09-11 | $5.96 | $5.96 | 46,913 | — | — |
| 1997-09-10 | $6.02 | $6.02 | 113,537 | — | — |
| 1997-09-09 | $5.99 | $5.99 | 40,211 | — | — |
| 1997-09-08 | $6.07 | $6.07 | 411,177 | — | — |
| 1997-09-05 | $5.93 | $5.93 | 306,313 | — | — |
| 1997-09-04 | $5.96 | $5.96 | 65,441 | — | — |
| 1997-09-03 | $6.28 | $6.28 | 131,671 | — | — |
| 1997-09-02 | $6.28 | $6.28 | 171,488 | — | — |
| 1997-08-29 | $6.28 | $6.28 | 93,826 | — | — |
| 1997-08-28 | $6.28 | $6.28 | 59,134 | — | — |
| 1997-08-27 | $6.28 | $6.28 | 46,913 | — | — |
| 1997-08-26 | $6.09 | $6.09 | 126,546 | — | — |
| 1997-08-25 | $6.47 | $6.47 | 104,075 | — | — |
| 1997-08-22 | $6.28 | $6.28 | 18,134 | — | — |
| 1997-08-21 | $6.21 | $6.21 | 72,537 | — | — |
| 1997-08-20 | $6.25 | $6.25 | 21,682 | — | — |
| 1997-08-19 | $6.21 | $6.21 | 176,613 | — | — |
| 1997-08-18 | $6.14 | $6.14 | 31,932 | — | — |
| 1997-08-15 | $6.31 | $6.31 | 13,404 | — | — |
| 1997-08-14 | $6.34 | $6.34 | 34,298 | — | — |
| 1997-08-13 | $6.25 | $6.25 | 280,294 | — | — |
| 1997-08-12 | $6.21 | $6.21 | 171,094 | — | — |
| 1997-08-11 | $6.12 | $6.12 | 196,324 | — | — |
| 1997-08-08 | $6.02 | $6.02 | 31,932 | — | — |
| 1997-08-07 | $6.42 | $6.42 | 177,795 | — | — |
| 1997-08-06 | $6.66 | $6.66 | 219,978 | — | — |
| 1997-08-05 | $6.69 | $6.69 | 33,509 | — | — |
| 1997-08-04 | $6.60 | $6.60 | 57,951 | — | — |
| 1997-08-01 | $6.66 | $6.66 | 60,316 | — | — |
| 1997-07-31 | $6.28 | $6.28 | 30,750 | — | — |
| 1997-07-30 | $6.28 | $6.28 | 16,557 | — | — |
| 1997-07-29 | $6.28 | $6.28 | 110,777 | — | — |
| 1997-07-28 | $6.09 | $6.09 | 25,625 | — | — |
| 1997-07-25 | $6.02 | $6.02 | 83,181 | — | — |
| 1997-07-24 | $6.18 | $6.18 | 363,870 | — | — |
| 1997-07-23 | $6.63 | $6.63 | 67,412 | — | — |
| 1997-07-22 | $6.85 | $6.85 | 300,005 | — | — |
| 1997-07-21 | $6.72 | $6.72 | 147,440 | — | — |
| 1997-07-18 | $6.79 | $6.79 | 97,374 | — | — |
| 1997-07-17 | $6.47 | $6.47 | 487,656 | — | — |
| 1997-07-16 | $6.63 | $6.63 | 190,805 | — | — |
| 1997-07-15 | $6.50 | $6.50 | 137,190 | — | — |
| 1997-07-14 | $6.37 | $6.37 | 232,199 | — | — |
| 1997-07-11 | $6.37 | $6.37 | 115,114 | — | — |
| 1997-07-10 | $6.18 | $6.18 | 29,961 | — | — |
| 1997-07-09 | $6.21 | $6.21 | 87,124 | — | — |
| 1997-07-08 | $6.34 | $6.34 | 443,109 | — | — |
| 1997-07-07 | $6.40 | $6.40 | 381,216 | — | — |
| 1997-07-03 | $6.21 | $6.21 | 57,557 | — | — |
| 1997-07-02 | $6.21 | $6.21 | 112,748 | — | — |
| 1997-07-01 | $6.02 | $6.02 | 330,755 | — | — |
| 1997-06-30 | $5.96 | $5.96 | 196,324 | — | — |
| 1997-06-27 | $5.93 | $5.93 | 111,171 | — | — |
| 1997-06-26 | $5.80 | $5.80 | 19,711 | — | — |
| 1997-06-25 | $5.83 | $5.83 | 93,431 | — | — |
| 1997-06-24 | $5.90 | $5.90 | 144,681 | — | — |
| 1997-06-23 | $5.96 | $5.96 | 139,161 | — | — |
| 1997-06-20 | $5.93 | $5.93 | 225,102 | — | — |
| 1997-06-19 | $5.80 | $5.80 | 390,677 | — | — |
| 1997-06-18 | $5.45 | $5.45 | 539,300 | — | — |
| 1997-06-17 | $5.60 | $5.60 | 113,931 | — | — |
| 1997-06-16 | $5.52 | $5.52 | 237,323 | — | — |
| 1997-06-13 | $5.68 | $5.68 | 29,173 | — | — |
| 1997-06-12 | $5.61 | $5.61 | 443,503 | — | — |
| 1997-06-11 | $5.58 | $5.58 | 55,586 | — | — |
| 1997-06-10 | $5.96 | $5.96 | 102,104 | — | — |
| 1997-06-09 | $5.90 | $5.90 | 18,134 | — | — |
| 1997-06-06 | $5.83 | $5.83 | 100,922 | — | — |
| 1997-06-05 | $5.90 | $5.90 | 24,048 | — | — |
| 1997-06-04 | $5.90 | $5.90 | 91,066 | — | — |
| 1997-06-03 | $5.39 | $5.39 | 35,874 | — | — |
| 1997-06-02 | $5.36 | $5.36 | 382,004 | — | — |
| 1997-05-30 | $5.52 | $5.52 | 135,613 | — | — |
| 1997-05-29 | $5.52 | $5.52 | 20,500 | — | — |
| 1997-05-28 | $5.52 | $5.52 | 12,615 | — | — |
| 1997-05-27 | $5.42 | $5.42 | 112,354 | — | — |
| 1997-05-23 | $5.52 | $5.52 | 101,316 | — | — |
| 1997-05-22 | $5.45 | $5.45 | 76,085 | — | — |
| 1997-05-21 | $5.49 | $5.49 | 92,643 | — | — |
| 1997-05-20 | $5.58 | $5.58 | 195,930 | — | — |
| 1997-05-19 | $5.74 | $5.74 | 15,769 | — | — |
| 1997-05-16 | $5.90 | $5.90 | 76,085 | — | — |
| 1997-05-15 | $5.74 | $5.74 | 57,951 | — | — |
| 1997-05-14 | $5.71 | $5.71 | 29,173 | — | — |
| 1997-05-13 | $5.68 | $5.68 | 190,805 | — | — |
| 1997-05-12 | $5.58 | $5.58 | 46,519 | — | — |
| 1997-05-09 | $5.42 | $5.42 | 96,585 | — | — |
| 1997-05-08 | $5.49 | $5.49 | 52,038 | — | — |
| 1997-05-07 | $5.49 | $5.49 | 17,740 | — | — |
| 1997-05-06 | $5.39 | $5.39 | 42,182 | — | — |
| 1997-05-05 | $5.30 | $5.30 | 82,393 | — | — |
| 1997-05-02 | $5.49 | $5.49 | 39,423 | — | — |
| 1997-05-01 | $5.30 | $5.30 | 11,827 | — | — |
| 1997-04-30 | $5.49 | $5.49 | 306,313 | — | — |
| 1997-04-29 | $5.55 | $5.55 | 50,067 | — | — |
| 1997-04-28 | $5.68 | $5.68 | 16,163 | — | — |
| 1997-04-25 | $5.68 | $5.68 | 16,163 | — | — |
| 1997-04-24 | $5.68 | $5.68 | 201,449 | — | — |
| 1997-04-23 | $5.83 | $5.83 | 127,729 | — | — |
| 1997-04-22 | $5.83 | $5.83 | 179,767 | — | — |
| 1997-04-21 | $6.44 | $6.44 | 226,285 | — | — |
| 1997-04-18 | $6.53 | $6.53 | 143,498 | — | — |
| 1997-04-17 | $6.40 | $6.40 | 195,536 | — | — |
| 1997-04-16 | $6.09 | $6.09 | 273,198 | — | — |
| 1997-04-15 | $5.96 | $5.96 | 362,687 | — | — |
| 1997-04-14 | $5.36 | $5.36 | 250,333 | — | — |
| 1997-04-11 | $5.36 | $5.36 | 134,037 | — | — |
| 1997-04-10 | $5.20 | $5.20 | 99,345 | — | — |
| 1997-04-09 | $5.36 | $5.36 | 71,355 | — | — |
| 1997-04-08 | $5.36 | $5.36 | 29,173 | — | — |
| 1997-04-07 | $5.36 | $5.36 | 30,750 | — | — |
| 1997-04-04 | $5.30 | $5.30 | 311,832 | — | — |
| 1997-04-03 | $5.17 | $5.17 | 222,343 | — | — |
| 1997-04-02 | $5.07 | $5.07 | 95,402 | — | — |
| 1997-04-01 | $5.01 | $5.01 | 242,843 | — | — |
| 1997-03-31 | $4.82 | $4.82 | 33,903 | — | — |
| 1997-03-27 | $4.88 | $4.88 | 158,873 | — | — |
| 1997-03-26 | $4.85 | $4.85 | 387,523 | — | — |
| 1997-03-25 | $4.82 | $4.82 | 139,161 | — | — |
| 1997-03-24 | $4.88 | $4.88 | 125,364 | — | — |
| 1997-03-21 | $5.14 | $5.14 | 106,441 | — | — |
| 1997-03-20 | $5.20 | $5.20 | 21,288 | — | — |
| 1997-03-19 | $5.36 | $5.36 | 174,642 | — | — |
| 1997-03-18 | $5.26 | $5.26 | 29,567 | — | — |
| 1997-03-17 | $5.33 | $5.33 | 149,411 | — | — |
| 1997-03-14 | $5.39 | $5.39 | 60,711 | — | — |
| 1997-03-13 | $5.26 | $5.26 | 32,721 | — | — |
| 1997-03-12 | $5.20 | $5.20 | 81,605 | — | — |
| 1997-03-11 | $5.30 | $5.30 | 786,873 | — | — |
| 1997-03-10 | $5.39 | $5.39 | 208,545 | — | — |
| 1997-03-07 | $5.14 | $5.14 | 12,615 | — | — |
| 1997-03-06 | $5.14 | $5.14 | 29,567 | — | — |
| 1997-03-05 | $5.33 | $5.33 | 37,451 | — | — |
| 1997-03-04 | $5.26 | $5.26 | 1,146,012 | — | — |
| 1997-03-03 | $5.14 | $5.14 | 1,112,503 | — | — |
| 1997-02-28 | $5.33 | $5.33 | 35,874 | — | — |
| 1997-02-27 | $5.33 | $5.33 | 152,565 | — | — |
| 1997-02-26 | $5.20 | $5.20 | 400,927 | — | — |
| 1997-02-25 | $5.33 | $5.33 | 24,836 | — | — |
| 1997-02-24 | $5.55 | $5.55 | 95,402 | — | — |
| 1997-02-21 | $5.55 | $5.55 | 11,038 | — | — |
| 1997-02-20 | $5.55 | $5.55 | 31,932 | — | — |
| 1997-02-19 | $5.33 | $5.33 | 52,038 | — | — |
| 1997-02-18 | $5.39 | $5.39 | 82,393 | — | — |
| 1997-02-14 | $5.33 | $5.33 | 721,432 | — | — |
| 1997-02-13 | $5.52 | $5.52 | 345,735 | — | — |
| 1997-02-12 | $5.58 | $5.58 | 86,730 | — | — |
| 1997-02-11 | $5.58 | $5.58 | 205,785 | — | — |
| 1997-02-10 | $5.90 | $5.90 | 32,326 | — | — |
| 1997-02-07 | $5.93 | $5.93 | 67,807 | — | — |
| 1997-02-06 | $6.02 | $6.02 | 53,220 | — | — |
| 1997-02-05 | $6.06 | $6.06 | 32,721 | — | — |
| 1997-02-04 | $6.21 | $6.21 | 164,786 | — | — |
| 1997-02-03 | $6.09 | $6.09 | 89,095 | — | — |
| 1997-01-31 | $6.33 | $6.33 | 27,990 | — | — |
| 1997-01-30 | $6.31 | $6.31 | 28,384 | — | — |
| 1997-01-29 | $6.28 | $6.28 | 214,064 | — | — |
| 1997-01-28 | $6.37 | $6.37 | 155,325 | — | — |
| 1997-01-27 | $6.21 | $6.21 | 325,630 | — | — |
| 1997-01-24 | $6.34 | $6.34 | 136,402 | — | — |
| 1997-01-23 | $6.66 | $6.66 | 169,123 | — | — |
| 1997-01-22 | $6.63 | $6.63 | 1,183 | — | — |
| 1997-01-21 | $6.53 | $6.53 | 376,091 | — | — |
| 1997-01-20 | $6.60 | $6.60 | 143,498 | — | — |
| 1997-01-17 | $6.66 | $6.66 | 171,488 | — | — |
| 1997-01-16 | $6.69 | $6.69 | 260,189 | — | — |
| 1997-01-15 | $6.56 | $6.56 | 118,662 | — | — |
| 1997-01-14 | $6.44 | $6.44 | 375,302 | — | — |
| 1997-01-13 | $6.53 | $6.53 | 199,478 | — | — |
| 1997-01-10 | $6.79 | $6.79 | 703,692 | — | — |
| 1997-01-09 | $6.91 | $6.91 | 525,896 | — | — |
| 1997-01-08 | $6.40 | $6.40 | 109,595 | — | — |
| 1997-01-07 | $6.40 | $6.40 | 147,834 | — | — |
| 1997-01-06 | $6.21 | $6.21 | 218,401 | — | — |
| 1997-01-03 | $6.21 | $6.21 | 178,584 | — | — |
| 1997-01-02 | $6.14 | $6.14 | 938,256 | — | — |