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 | $6.75 | $9.32 | 17,200 | — | — |
| 1997-12-30 | $6.80 | $9.39 | 9,800 | — | — |
| 1997-12-29 | $6.81 | $9.41 | 10,400 | — | — |
| 1997-12-26 | $6.75 | $9.32 | 2,200 | — | — |
| 1997-12-24 | $6.75 | $9.32 | 1,400 | — | — |
| 1997-12-23 | $6.72 | $9.28 | 10,200 | — | — |
| 1997-12-22 | $6.88 | $9.49 | 14,000 | — | — |
| 1997-12-19 | $6.72 | $9.28 | 10,400 | — | — |
| 1997-12-18 | $6.94 | $9.58 | 27,600 | — | — |
| 1997-12-17 | $6.69 | $9.23 | 18,400 | — | — |
| 1997-12-16 | $6.75 | $9.32 | 30,000 | — | — |
| 1997-12-15 | $6.50 | $8.98 | 3,200 | — | — |
| 1997-12-12 | $6.63 | $9.15 | 7,200 | — | — |
| 1997-12-11 | $6.50 | $8.98 | 800 | — | — |
| 1997-12-10 | $6.50 | $8.98 | 10,400 | — | — |
| 1997-12-09 | $6.69 | $9.23 | 5,600 | — | — |
| 1997-12-08 | $6.50 | $8.98 | 600 | — | — |
| 1997-12-05 | $6.50 | $8.98 | 9,800 | — | — |
| 1997-12-04 | $6.69 | $9.23 | 55,000 | — | — |
| 1997-12-03 | $6.50 | $8.98 | 35,200 | — | — |
| 1997-12-02 | $6.59 | $9.10 | 15,200 | — | — |
| 1997-12-01 | $6.50 | $8.98 | 19,000 | — | — |
| 1997-11-28 | $6.42 | $8.87 | 9,000 | — | — |
| 1997-11-26 | $6.44 | $8.89 | 11,600 | — | — |
| 1997-11-25 | $6.38 | $8.80 | 9,800 | — | — |
| 1997-11-24 | $6.31 | $8.72 | 5,200 | — | — |
| 1997-11-21 | $6.47 | $8.93 | 20,600 | — | — |
| 1997-11-20 | $6.56 | $9.06 | 13,800 | — | — |
| 1997-11-19 | $6.38 | $8.80 | 14,600 | — | — |
| 1997-11-18 | $6.56 | $9.06 | 11,000 | — | — |
| 1997-11-17 | $6.56 | $9.06 | 1,400 | — | — |
| 1997-11-14 | $6.41 | $8.85 | 5,000 | — | — |
| 1997-11-13 | $6.38 | $8.80 | 9,200 | — | — |
| 1997-11-12 | $6.25 | $8.63 | 75,000 | — | — |
| 1997-11-11 | $6.31 | $8.72 | 26,600 | — | — |
| 1997-11-10 | $6.38 | $8.80 | 6,000 | — | — |
| 1997-11-07 | $6.25 | $8.63 | 29,000 | — | — |
| 1997-11-06 | $6.63 | $9.09 | 26,800 | — | — |
| 1997-11-05 | $6.63 | $9.09 | 28,600 | — | — |
| 1997-11-04 | $6.63 | $9.09 | 27,600 | — | — |
| 1997-11-03 | $6.38 | $8.75 | 1,800 | — | — |
| 1997-10-31 | $6.50 | $8.92 | 40,400 | — | — |
| 1997-10-30 | $6.03 | $8.28 | 45,200 | — | — |
| 1997-10-29 | $6.06 | $8.32 | 4,200 | — | — |
| 1997-10-28 | $5.97 | $8.19 | 202,400 | — | — |
| 1997-10-27 | $6.19 | $8.49 | 84,000 | — | — |
| 1997-10-24 | $6.50 | $8.92 | 17,400 | — | — |
| 1997-10-23 | $6.44 | $8.84 | 19,600 | — | — |
| 1997-10-22 | $6.44 | $8.84 | 15,400 | — | — |
| 1997-10-21 | $6.56 | $9.01 | 53,200 | — | — |
| 1997-10-20 | $6.38 | $8.75 | 61,800 | — | — |
| 1997-10-17 | $6.41 | $8.79 | 94,000 | — | — |
| 1997-10-16 | $6.78 | $9.31 | 146,200 | — | — |
| 1997-10-15 | $6.63 | $9.09 | 27,200 | — | — |
| 1997-10-14 | $6.63 | $9.09 | 66,400 | — | — |
| 1997-10-13 | $7.00 | $9.61 | 65,200 | — | — |
| 1997-10-10 | $7.06 | $9.69 | 76,000 | — | — |
| 1997-10-09 | $7.06 | $9.69 | 14,600 | — | — |
| 1997-10-08 | $7.13 | $9.78 | 35,800 | — | — |
| 1997-10-07 | $7.19 | $9.86 | 9,200 | — | — |
| 1997-10-06 | $7.19 | $9.86 | 30,600 | — | — |
| 1997-10-03 | $7.25 | $9.95 | 25,200 | — | — |
| 1997-10-02 | $7.25 | $9.95 | 9,200 | — | — |
| 1997-10-01 | $7.19 | $9.86 | 8,000 | — | — |
| 1997-09-30 | $7.06 | $9.69 | 37,800 | — | — |
| 1997-09-29 | $7.06 | $9.69 | 22,400 | — | — |
| 1997-09-26 | $7.19 | $9.86 | 14,200 | — | — |
| 1997-09-25 | $7.13 | $9.78 | 158,000 | — | — |
| 1997-09-24 | $7.00 | $9.61 | 33,400 | — | — |
| 1997-09-23 | $7.09 | $9.74 | 30,400 | — | — |
| 1997-09-22 | $7.13 | $9.78 | 28,200 | — | — |
| 1997-09-19 | $7.22 | $9.91 | 52,800 | — | — |
| 1997-09-18 | $7.19 | $9.86 | 86,200 | — | — |
| 1997-09-17 | $6.94 | $9.52 | 73,000 | — | — |
| 1997-09-16 | $7.00 | $9.61 | 55,800 | — | — |
| 1997-09-15 | $7.06 | $9.69 | 102,600 | — | — |
| 1997-09-12 | $7.06 | $9.69 | 76,000 | — | — |
| 1997-09-11 | $7.13 | $9.78 | 115,800 | — | — |
| 1997-09-10 | $7.00 | $9.61 | 140,800 | — | — |
| 1997-09-09 | $6.88 | $9.44 | 70,200 | — | — |
| 1997-09-08 | $6.75 | $9.26 | 17,200 | — | — |
| 1997-09-05 | $6.75 | $9.26 | 131,600 | — | — |
| 1997-09-04 | $6.75 | $9.26 | 37,400 | — | — |
| 1997-09-03 | $6.75 | $9.26 | 48,600 | — | — |
| 1997-09-02 | $6.69 | $9.18 | 12,200 | — | — |
| 1997-08-29 | $6.56 | $9.01 | 5,800 | — | — |
| 1997-08-28 | $6.63 | $9.09 | 9,800 | — | — |
| 1997-08-27 | $6.38 | $8.75 | 2,200 | — | — |
| 1997-08-26 | $6.63 | $9.09 | 12,600 | — | — |
| 1997-08-25 | $6.38 | $8.75 | 18,800 | — | — |
| 1997-08-22 | $6.47 | $8.88 | 10,600 | — | — |
| 1997-08-21 | $6.50 | $8.92 | 8,000 | — | — |
| 1997-08-20 | $6.50 | $8.92 | 20,200 | — | — |
| 1997-08-19 | $6.50 | $8.92 | 6,600 | — | — |
| 1997-08-18 | $6.44 | $8.84 | 8,400 | — | — |
| 1997-08-15 | $6.44 | $8.84 | 24,200 | — | — |
| 1997-08-14 | $6.63 | $9.09 | 6,600 | — | — |
| 1997-08-13 | $6.63 | $9.09 | 1,200 | — | — |
| 1997-08-12 | $6.72 | $9.22 | 8,200 | — | — |
| 1997-08-11 | $6.69 | $9.18 | 19,800 | — | — |
| 1997-08-08 | $6.63 | $9.09 | 30,400 | — | — |
| 1997-08-07 | $6.75 | $9.21 | 64,400 | — | — |
| 1997-08-06 | $6.75 | $9.21 | 8,200 | — | — |
| 1997-08-05 | $6.69 | $9.12 | 23,200 | — | — |
| 1997-08-04 | $6.69 | $9.12 | 24,000 | — | — |
| 1997-08-01 | $6.81 | $9.29 | 24,000 | — | — |
| 1997-07-31 | $6.88 | $9.38 | 8,000 | — | — |
| 1997-07-30 | $6.81 | $9.29 | 28,600 | — | — |
| 1997-07-29 | $6.78 | $9.25 | 15,400 | — | — |
| 1997-07-28 | $6.81 | $9.29 | 57,600 | — | — |
| 1997-07-25 | $6.69 | $9.12 | 2,400 | — | — |
| 1997-07-24 | $6.88 | $9.38 | 110,800 | — | — |
| 1997-07-23 | $7.00 | $9.55 | 174,000 | — | — |
| 1997-07-22 | $6.94 | $9.47 | 210,600 | — | — |
| 1997-07-21 | $6.69 | $9.12 | 146,400 | — | — |
| 1997-07-18 | $6.50 | $8.87 | 268,600 | — | — |
| 1997-07-17 | $6.25 | $8.53 | 17,400 | — | — |
| 1997-07-16 | $6.38 | $8.70 | 24,800 | — | — |
| 1997-07-15 | $6.25 | $8.53 | 49,400 | — | — |
| 1997-07-14 | $6.31 | $8.61 | 22,400 | — | — |
| 1997-07-11 | $6.38 | $8.70 | 34,800 | — | — |
| 1997-07-10 | $6.44 | $8.78 | 222,000 | — | — |
| 1997-07-09 | $6.19 | $8.44 | 45,200 | — | — |
| 1997-07-08 | $6.06 | $8.27 | 3,000 | — | — |
| 1997-07-07 | $6.09 | $8.31 | 41,000 | — | — |
| 1997-07-03 | $6.06 | $8.27 | 16,400 | — | — |
| 1997-07-02 | $6.16 | $8.40 | 11,000 | — | — |
| 1997-07-01 | $6.19 | $8.44 | 103,800 | — | — |
| 1997-06-30 | $6.25 | $8.53 | 9,200 | — | — |
| 1997-06-27 | $6.25 | $8.53 | 2,600 | — | — |
| 1997-06-26 | $6.25 | $8.53 | 2,000 | — | — |
| 1997-06-25 | $6.34 | $8.66 | 19,400 | — | — |
| 1997-06-24 | $6.31 | $8.61 | 23,800 | — | — |
| 1997-06-23 | $6.31 | $8.61 | 45,000 | — | — |
| 1997-06-20 | $6.34 | $8.66 | 139,000 | — | — |
| 1997-06-19 | $6.22 | $8.48 | 66,600 | — | — |
| 1997-06-18 | $6.31 | $8.61 | 2,000 | — | — |
| 1997-06-17 | $6.44 | $8.78 | 6,400 | — | — |
| 1997-06-16 | $6.31 | $8.61 | 6,400 | — | — |
| 1997-06-13 | $6.44 | $8.78 | 4,400 | — | — |
| 1997-06-12 | $6.33 | $8.63 | 79,600 | — | — |
| 1997-06-11 | $6.13 | $8.36 | 75,200 | — | — |
| 1997-06-10 | $6.13 | $8.36 | 472,400 | — | — |
| 1997-06-09 | $5.94 | $8.10 | 37,000 | — | — |
| 1997-06-06 | $5.94 | $8.10 | 6,200 | — | — |
| 1997-06-05 | $5.88 | $8.02 | 185,400 | — | — |
| 1997-06-04 | $5.94 | $8.10 | 17,600 | — | — |
| 1997-06-03 | $5.94 | $8.10 | 5,800 | — | — |
| 1997-06-02 | $5.81 | $7.93 | 29,800 | — | — |
| 1997-05-30 | $5.88 | $8.02 | 14,000 | — | — |
| 1997-05-29 | $5.88 | $8.02 | 20,400 | — | — |
| 1997-05-28 | $5.88 | $8.02 | 16,600 | — | — |
| 1997-05-27 | $6.00 | $8.19 | 18,800 | — | — |
| 1997-05-23 | $5.88 | $8.02 | 4,200 | — | — |
| 1997-05-22 | $6.00 | $8.19 | 15,400 | — | — |
| 1997-05-21 | $6.00 | $8.19 | 48,400 | — | — |
| 1997-05-20 | $5.88 | $8.02 | 58,800 | — | — |
| 1997-05-19 | $5.88 | $8.02 | 18,200 | — | — |
| 1997-05-16 | $5.75 | $7.84 | 4,600 | — | — |
| 1997-05-15 | $5.88 | $8.02 | 10,600 | — | — |
| 1997-05-14 | $5.88 | $8.02 | 23,800 | — | — |
| 1997-05-13 | $5.75 | $7.84 | 26,600 | — | — |
| 1997-05-12 | $5.69 | $7.76 | 59,200 | — | — |
| 1997-05-09 | $5.94 | $8.10 | 94,400 | — | — |
| 1997-05-08 | $5.88 | $8.02 | 29,600 | — | — |
| 1997-05-07 | $5.75 | $7.79 | 14,600 | — | — |
| 1997-05-06 | $5.81 | $7.88 | 35,400 | — | — |
| 1997-05-05 | $5.63 | $7.62 | 13,400 | — | — |
| 1997-05-02 | $5.75 | $7.79 | 148,400 | — | — |
| 1997-05-01 | $5.58 | $7.56 | 93,800 | — | — |
| 1997-04-30 | $5.50 | $7.45 | 45,400 | — | — |
| 1997-04-29 | $5.50 | $7.45 | 49,400 | — | — |
| 1997-04-28 | $5.44 | $7.37 | 50,600 | — | — |
| 1997-04-25 | $5.50 | $7.45 | 24,600 | — | — |
| 1997-04-24 | $5.69 | $7.71 | 65,200 | — | — |
| 1997-04-23 | $5.50 | $7.45 | 17,200 | — | — |
| 1997-04-22 | $5.59 | $7.58 | 17,200 | — | — |
| 1997-04-21 | $5.50 | $7.45 | 25,600 | — | — |
| 1997-04-18 | $5.69 | $7.71 | 49,000 | — | — |
| 1997-04-17 | $5.50 | $7.45 | 165,400 | — | — |
| 1997-04-16 | $5.56 | $7.54 | 9,200 | — | — |
| 1997-04-15 | $5.56 | $7.54 | 223,600 | — | — |
| 1997-04-14 | $5.50 | $7.45 | 34,200 | — | — |
| 1997-04-11 | $5.44 | $7.37 | 3,800 | — | — |
| 1997-04-10 | $5.50 | $7.45 | 21,600 | — | — |
| 1997-04-09 | $5.44 | $7.37 | 93,800 | — | — |
| 1997-04-08 | $5.56 | $7.54 | 661,800 | — | — |
| 1997-04-07 | $5.44 | $7.37 | 20,600 | — | — |
| 1997-04-04 | $5.50 | $7.45 | 87,400 | — | — |
| 1997-04-03 | $5.50 | $7.45 | 54,200 | — | — |
| 1997-04-02 | $5.69 | $7.71 | 51,400 | — | — |
| 1997-04-01 | $5.75 | $7.79 | 66,600 | — | — |
| 1997-03-31 | $5.75 | $7.79 | 8,400 | — | — |
| 1997-03-27 | $5.84 | $7.92 | 11,800 | — | — |
| 1997-03-26 | $5.88 | $7.96 | 272,200 | — | — |
| 1997-03-25 | $5.88 | $7.96 | 19,800 | — | — |
| 1997-03-24 | $5.81 | $7.88 | 11,400 | — | — |
| 1997-03-21 | $5.88 | $7.96 | 18,800 | — | — |
| 1997-03-20 | $5.75 | $7.79 | 25,000 | — | — |
| 1997-03-19 | $5.81 | $7.88 | 83,400 | — | — |
| 1997-03-18 | $6.00 | $8.13 | 74,600 | — | — |
| 1997-03-17 | $6.06 | $8.21 | 90,200 | — | — |
| 1997-03-14 | $6.19 | $8.38 | 30,000 | — | — |
| 1997-03-13 | $6.19 | $8.38 | 8,200 | — | — |
| 1997-03-12 | $6.19 | $8.38 | 51,400 | — | — |
| 1997-03-11 | $6.31 | $8.55 | 77,600 | — | — |
| 1997-03-10 | $6.19 | $8.38 | 226,600 | — | — |
| 1997-03-07 | $6.50 | $8.81 | 76,400 | — | — |
| 1997-03-06 | $6.44 | $8.72 | 30,600 | — | — |
| 1997-03-05 | $6.44 | $8.72 | 20,400 | — | — |
| 1997-03-04 | $6.50 | $8.81 | 44,400 | — | — |
| 1997-03-03 | $6.56 | $8.89 | 427,600 | — | — |
| 1997-02-28 | $6.50 | $8.81 | 19,200 | — | — |
| 1997-02-27 | $6.38 | $8.64 | 84,600 | — | — |
| 1997-02-26 | $6.44 | $8.72 | 12,800 | — | — |
| 1997-02-25 | $6.50 | $8.81 | 13,800 | — | — |
| 1997-02-24 | $6.50 | $8.81 | 44,000 | — | — |
| 1997-02-21 | $6.56 | $8.89 | 70,000 | — | — |
| 1997-02-20 | $6.69 | $9.06 | 28,800 | — | — |
| 1997-02-19 | $6.69 | $9.06 | 120,800 | — | — |
| 1997-02-18 | $6.63 | $8.98 | 276,000 | — | — |
| 1997-02-14 | $6.63 | $8.98 | 18,400 | — | — |
| 1997-02-13 | $6.56 | $8.89 | 4,600 | — | — |
| 1997-02-12 | $6.56 | $8.89 | 168,600 | — | — |
| 1997-02-11 | $6.56 | $8.84 | 142,800 | — | — |
| 1997-02-10 | $6.63 | $8.92 | 28,200 | — | — |
| 1997-02-07 | $6.53 | $8.79 | 66,800 | — | — |
| 1997-02-06 | $6.38 | $8.58 | 72,800 | — | — |
| 1997-02-05 | $6.25 | $8.42 | 124,000 | — | — |
| 1997-02-04 | $6.50 | $8.75 | 35,000 | — | — |
| 1997-02-03 | $6.50 | $8.75 | 56,200 | — | — |
| 1997-01-31 | $6.44 | $8.67 | 122,600 | — | — |
| 1997-01-30 | $6.31 | $8.50 | 49,000 | — | — |
| 1997-01-29 | $6.00 | $8.08 | 46,000 | — | — |
| 1997-01-28 | $6.13 | $8.25 | 116,800 | — | — |
| 1997-01-27 | $5.72 | $7.70 | 13,200 | — | — |
| 1997-01-24 | $5.75 | $7.74 | 17,600 | — | — |
| 1997-01-23 | $5.69 | $7.66 | 170,600 | — | — |
| 1997-01-22 | $5.66 | $7.62 | 25,200 | — | — |
| 1997-01-21 | $5.75 | $7.74 | 9,000 | — | — |
| 1997-01-20 | $5.75 | $7.74 | 45,600 | — | — |
| 1997-01-17 | $5.63 | $7.57 | 480,600 | — | — |
| 1997-01-16 | $5.63 | $7.57 | 294,600 | — | — |
| 1997-01-15 | $5.69 | $7.66 | 424,200 | — | — |
| 1997-01-14 | $5.75 | $7.74 | 28,200 | — | — |
| 1997-01-13 | $5.81 | $7.83 | 149,200 | — | — |
| 1997-01-10 | $5.81 | $7.83 | 952,000 | — | — |
| 1997-01-09 | $5.75 | $7.74 | 5,200 | — | — |
| 1997-01-08 | $5.75 | $7.74 | 14,400 | — | — |
| 1997-01-07 | $5.88 | $7.91 | 67,400 | — | — |
| 1997-01-06 | $5.69 | $7.66 | 22,000 | — | — |
| 1997-01-03 | $5.69 | $7.66 | 83,200 | — | — |
| 1997-01-02 | $5.78 | $7.78 | 40,800 | — | — |