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
- 1981-11-12 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 | $3.06 | $3.06 | 631,000 | — | — |
| 1997-12-30 | $3.19 | $3.19 | 634,400 | — | — |
| 1997-12-29 | $3.06 | $3.06 | 363,800 | — | — |
| 1997-12-26 | $3.56 | $3.56 | 91,300 | — | — |
| 1997-12-24 | $3.63 | $3.63 | 179,800 | — | — |
| 1997-12-23 | $3.44 | $3.44 | 246,000 | — | — |
| 1997-12-22 | $3.75 | $3.75 | 249,300 | — | — |
| 1997-12-19 | $4.00 | $4.00 | 213,800 | — | — |
| 1997-12-18 | $3.94 | $3.94 | 143,100 | — | — |
| 1997-12-17 | $4.06 | $4.06 | 171,700 | — | — |
| 1997-12-16 | $4.13 | $4.13 | 85,900 | — | — |
| 1997-12-15 | $4.13 | $4.13 | 163,000 | — | — |
| 1997-12-12 | $4.06 | $4.06 | 140,300 | — | — |
| 1997-12-11 | $4.00 | $4.00 | 172,800 | — | — |
| 1997-12-10 | $4.06 | $4.06 | 102,100 | — | — |
| 1997-12-09 | $4.13 | $4.13 | 162,500 | — | — |
| 1997-12-08 | $4.31 | $4.31 | 195,600 | — | — |
| 1997-12-05 | $4.38 | $4.37 | 96,800 | — | — |
| 1997-12-04 | $4.50 | $4.50 | 112,400 | — | — |
| 1997-12-03 | $4.44 | $4.44 | 89,400 | — | — |
| 1997-12-02 | $4.50 | $4.50 | 104,400 | — | — |
| 1997-12-01 | $4.69 | $4.69 | 148,600 | — | — |
| 1997-11-28 | $4.31 | $4.31 | 58,600 | — | — |
| 1997-11-26 | $4.31 | $4.31 | 98,600 | — | — |
| 1997-11-25 | $4.25 | $4.25 | 97,900 | — | — |
| 1997-11-24 | $4.38 | $4.37 | 151,000 | — | — |
| 1997-11-21 | $4.44 | $4.44 | 257,800 | — | — |
| 1997-11-20 | $4.13 | $4.13 | 135,400 | — | — |
| 1997-11-19 | $4.06 | $4.06 | 180,900 | — | — |
| 1997-11-18 | $4.19 | $4.19 | 154,500 | — | — |
| 1997-11-17 | $4.56 | $4.56 | 97,500 | — | — |
| 1997-11-14 | $4.38 | $4.37 | 109,600 | — | — |
| 1997-11-13 | $4.44 | $4.44 | 275,000 | — | — |
| 1997-11-12 | $4.00 | $4.00 | 287,200 | — | — |
| 1997-11-11 | $4.50 | $4.50 | 282,900 | — | — |
| 1997-11-10 | $4.69 | $4.69 | 88,100 | — | — |
| 1997-11-07 | $4.75 | $4.75 | 104,700 | — | — |
| 1997-11-06 | $4.88 | $4.87 | 176,000 | — | — |
| 1997-11-05 | $4.94 | $4.94 | 124,600 | — | — |
| 1997-11-04 | $4.94 | $4.94 | 65,200 | — | — |
| 1997-11-03 | $5.00 | $5.00 | 78,700 | — | — |
| 1997-10-31 | $4.94 | $4.94 | 102,200 | — | — |
| 1997-10-30 | $4.94 | $4.94 | 124,700 | — | — |
| 1997-10-29 | $4.75 | $4.75 | 140,500 | — | — |
| 1997-10-28 | $5.00 | $5.00 | 366,700 | — | — |
| 1997-10-27 | $4.75 | $4.75 | 150,200 | — | — |
| 1997-10-24 | $5.13 | $5.13 | 135,200 | — | — |
| 1997-10-23 | $5.00 | $5.00 | 1,227,900 | — | — |
| 1997-10-22 | $4.88 | $4.87 | 89,200 | — | — |
| 1997-10-21 | $5.06 | $5.06 | 279,300 | — | — |
| 1997-10-20 | $5.13 | $5.13 | 109,700 | — | — |
| 1997-10-17 | $5.19 | $5.19 | 113,800 | — | — |
| 1997-10-16 | $5.25 | $5.25 | 198,300 | — | — |
| 1997-10-15 | $5.44 | $5.44 | 152,500 | — | — |
| 1997-10-14 | $5.25 | $5.25 | 110,000 | — | — |
| 1997-10-13 | $5.31 | $5.31 | 98,400 | — | — |
| 1997-10-10 | $5.44 | $5.44 | 120,000 | — | — |
| 1997-10-09 | $5.31 | $5.31 | 68,400 | — | — |
| 1997-10-08 | $5.25 | $5.25 | 86,800 | — | — |
| 1997-10-07 | $5.31 | $5.31 | 121,300 | — | — |
| 1997-10-06 | $5.38 | $5.38 | 50,600 | — | — |
| 1997-10-03 | $5.44 | $5.44 | 103,700 | — | — |
| 1997-10-02 | $5.44 | $5.44 | 133,200 | — | — |
| 1997-10-01 | $5.38 | $5.38 | 101,300 | — | — |
| 1997-09-30 | $5.38 | $5.38 | 156,600 | — | — |
| 1997-09-29 | $5.44 | $5.44 | 122,400 | — | — |
| 1997-09-26 | $5.56 | $5.56 | 276,300 | — | — |
| 1997-09-25 | $5.94 | $5.94 | 244,800 | — | — |
| 1997-09-24 | $6.00 | $6.00 | 138,500 | — | — |
| 1997-09-23 | $5.63 | $5.62 | 66,200 | — | — |
| 1997-09-22 | $5.44 | $5.44 | 138,000 | — | — |
| 1997-09-19 | $5.75 | $5.75 | 80,100 | — | — |
| 1997-09-18 | $5.94 | $5.94 | 67,500 | — | — |
| 1997-09-17 | $5.94 | $5.94 | 143,700 | — | — |
| 1997-09-16 | $5.81 | $5.81 | 52,600 | — | — |
| 1997-09-15 | $5.81 | $5.81 | 171,200 | — | — |
| 1997-09-12 | $5.94 | $5.94 | 159,500 | — | — |
| 1997-09-11 | $5.63 | $5.62 | 101,600 | — | — |
| 1997-09-10 | $5.50 | $5.50 | 92,700 | — | — |
| 1997-09-09 | $5.56 | $5.56 | 106,900 | — | — |
| 1997-09-08 | $5.69 | $5.69 | 83,000 | — | — |
| 1997-09-05 | $5.69 | $5.69 | 43,200 | — | — |
| 1997-09-04 | $5.50 | $5.50 | 92,400 | — | — |
| 1997-09-03 | $5.63 | $5.62 | 47,300 | — | — |
| 1997-09-02 | $5.75 | $5.75 | 65,200 | — | — |
| 1997-08-29 | $5.88 | $5.88 | 149,800 | — | — |
| 1997-08-28 | $5.31 | $5.31 | 46,400 | — | — |
| 1997-08-27 | $5.50 | $5.50 | 137,400 | — | — |
| 1997-08-26 | $5.56 | $5.56 | 120,100 | — | — |
| 1997-08-25 | $5.69 | $5.69 | 88,600 | — | — |
| 1997-08-22 | $5.69 | $5.69 | 89,200 | — | — |
| 1997-08-21 | $5.69 | $5.69 | 76,100 | — | — |
| 1997-08-20 | $5.75 | $5.75 | 118,000 | — | — |
| 1997-08-19 | $5.88 | $5.88 | 131,900 | — | — |
| 1997-08-18 | $5.94 | $5.94 | 241,200 | — | — |
| 1997-08-15 | $5.94 | $5.94 | 111,000 | — | — |
| 1997-08-14 | $5.94 | $5.94 | 202,600 | — | — |
| 1997-08-13 | $5.88 | $5.88 | 99,400 | — | — |
| 1997-08-12 | $5.75 | $5.75 | 59,600 | — | — |
| 1997-08-11 | $5.75 | $5.75 | 73,700 | — | — |
| 1997-08-08 | $5.94 | $5.94 | 121,200 | — | — |
| 1997-08-07 | $6.06 | $6.06 | 127,000 | — | — |
| 1997-08-06 | $6.00 | $6.00 | 127,900 | — | — |
| 1997-08-05 | $6.06 | $6.06 | 151,200 | — | — |
| 1997-08-04 | $5.63 | $5.62 | 65,500 | — | — |
| 1997-08-01 | $5.50 | $5.50 | 138,400 | — | — |
| 1997-07-31 | $5.63 | $5.62 | 128,200 | — | — |
| 1997-07-30 | $5.50 | $5.50 | 86,300 | — | — |
| 1997-07-29 | $5.69 | $5.69 | 75,900 | — | — |
| 1997-07-28 | $5.56 | $5.56 | 105,600 | — | — |
| 1997-07-25 | $5.75 | $5.75 | 124,800 | — | — |
| 1997-07-24 | $5.69 | $5.69 | 104,900 | — | — |
| 1997-07-23 | $5.63 | $5.62 | 78,900 | — | — |
| 1997-07-22 | $5.88 | $5.88 | 93,800 | — | — |
| 1997-07-21 | $6.00 | $6.00 | 82,700 | — | — |
| 1997-07-18 | $6.00 | $6.00 | 157,000 | — | — |
| 1997-07-17 | $6.06 | $6.06 | 247,000 | — | — |
| 1997-07-16 | $5.88 | $5.88 | 171,900 | — | — |
| 1997-07-15 | $5.44 | $5.44 | 63,600 | — | — |
| 1997-07-14 | $5.63 | $5.62 | 135,400 | — | — |
| 1997-07-11 | $5.69 | $5.69 | 214,600 | — | — |
| 1997-07-10 | $5.38 | $5.38 | 115,700 | — | — |
| 1997-07-09 | $5.13 | $5.13 | 114,000 | — | — |
| 1997-07-08 | $5.19 | $5.19 | 138,400 | — | — |
| 1997-07-07 | $5.06 | $5.06 | 152,300 | — | — |
| 1997-07-03 | $5.31 | $5.31 | 34,700 | — | — |
| 1997-07-02 | $5.25 | $5.25 | 67,800 | — | — |
| 1997-07-01 | $5.38 | $5.38 | 69,300 | — | — |
| 1997-06-30 | $5.50 | $5.50 | 101,700 | — | — |
| 1997-06-27 | $5.19 | $5.19 | 90,400 | — | — |
| 1997-06-26 | $5.19 | $5.19 | 68,700 | — | — |
| 1997-06-25 | $5.31 | $5.31 | 42,600 | — | — |
| 1997-06-24 | $5.44 | $5.44 | 109,700 | — | — |
| 1997-06-23 | $5.25 | $5.25 | 239,800 | — | — |
| 1997-06-20 | $5.25 | $5.25 | 226,900 | — | — |
| 1997-06-19 | $5.56 | $5.56 | 91,000 | — | — |
| 1997-06-18 | $5.56 | $5.56 | 83,100 | — | — |
| 1997-06-17 | $5.75 | $5.75 | 134,700 | — | — |
| 1997-06-16 | $5.75 | $5.75 | 459,800 | — | — |
| 1997-06-13 | $6.31 | $6.31 | 118,900 | — | — |
| 1997-06-12 | $6.31 | $6.31 | 60,400 | — | — |
| 1997-06-11 | $6.31 | $6.31 | 86,500 | — | — |
| 1997-06-10 | $6.25 | $6.25 | 59,700 | — | — |
| 1997-06-09 | $6.19 | $6.19 | 68,100 | — | — |
| 1997-06-06 | $6.31 | $6.31 | 81,100 | — | — |
| 1997-06-05 | $6.13 | $6.13 | 82,700 | — | — |
| 1997-06-04 | $6.44 | $6.44 | 57,300 | — | — |
| 1997-06-03 | $6.50 | $6.50 | 78,100 | — | — |
| 1997-06-02 | $6.63 | $6.63 | 76,300 | — | — |
| 1997-05-30 | $6.63 | $6.63 | 100,100 | — | — |
| 1997-05-29 | $6.44 | $6.44 | 71,600 | — | — |
| 1997-05-28 | $6.63 | $6.63 | 84,400 | — | — |
| 1997-05-27 | $6.75 | $6.75 | 125,500 | — | — |
| 1997-05-23 | $6.75 | $6.75 | 281,600 | — | — |
| 1997-05-22 | $6.38 | $6.38 | 147,800 | — | — |
| 1997-05-21 | $6.31 | $6.31 | 279,800 | — | — |
| 1997-05-20 | $6.56 | $6.56 | 234,200 | — | — |
| 1997-05-19 | $6.56 | $6.56 | 868,500 | — | — |
| 1997-05-16 | $7.00 | $7.00 | 1,196,000 | — | — |
| 1997-05-15 | $5.00 | $5.00 | 105,000 | — | — |
| 1997-05-14 | $5.13 | $5.13 | 206,200 | — | — |
| 1997-05-13 | $5.38 | $5.38 | 131,300 | — | — |
| 1997-05-12 | $5.44 | $5.44 | 151,500 | — | — |
| 1997-05-09 | $5.19 | $5.19 | 105,900 | — | — |
| 1997-05-08 | $4.88 | $4.87 | 206,000 | — | — |
| 1997-05-07 | $5.13 | $5.13 | 61,100 | — | — |
| 1997-05-06 | $5.19 | $5.19 | 111,100 | — | — |
| 1997-05-05 | $5.00 | $5.00 | 126,700 | — | — |
| 1997-05-02 | $4.88 | $4.87 | 103,400 | — | — |
| 1997-05-01 | $4.63 | $4.63 | 130,800 | — | — |
| 1997-04-30 | $4.63 | $4.63 | 190,100 | — | — |
| 1997-04-29 | $5.00 | $5.00 | 116,400 | — | — |
| 1997-04-28 | $5.00 | $5.00 | 76,200 | — | — |
| 1997-04-25 | $5.00 | $5.00 | 131,300 | — | — |
| 1997-04-24 | $5.00 | $5.00 | 140,400 | — | — |
| 1997-04-23 | $5.06 | $5.06 | 103,800 | — | — |
| 1997-04-22 | $5.13 | $5.13 | 191,300 | — | — |
| 1997-04-21 | $5.06 | $5.06 | 101,000 | — | — |
| 1997-04-18 | $5.06 | $5.06 | 109,000 | — | — |
| 1997-04-17 | $5.06 | $5.06 | 246,400 | — | — |
| 1997-04-16 | $5.38 | $5.38 | 58,200 | — | — |
| 1997-04-15 | $5.63 | $5.62 | 195,900 | — | — |
| 1997-04-14 | $5.69 | $5.69 | 169,400 | — | — |
| 1997-04-11 | $5.75 | $5.75 | 75,600 | — | — |
| 1997-04-10 | $5.63 | $5.62 | 55,900 | — | — |
| 1997-04-09 | $5.69 | $5.69 | 100,700 | — | — |
| 1997-04-08 | $5.81 | $5.81 | 177,800 | — | — |
| 1997-04-07 | $5.81 | $5.81 | 142,900 | — | — |
| 1997-04-04 | $5.50 | $5.50 | 185,000 | — | — |
| 1997-04-03 | $5.38 | $5.38 | 774,100 | — | — |
| 1997-04-02 | $4.50 | $4.50 | 402,200 | — | — |
| 1997-04-01 | $5.06 | $5.06 | 297,000 | — | — |
| 1997-03-31 | $5.38 | $5.38 | 132,500 | — | — |
| 1997-03-27 | $5.50 | $5.50 | 132,400 | — | — |
| 1997-03-26 | $5.88 | $5.88 | 82,200 | — | — |
| 1997-03-25 | $5.81 | $5.81 | 97,200 | — | — |
| 1997-03-24 | $5.75 | $5.75 | 173,900 | — | — |
| 1997-03-21 | $5.56 | $5.56 | 194,600 | — | — |
| 1997-03-20 | $5.69 | $5.69 | 135,400 | — | — |
| 1997-03-19 | $5.81 | $5.81 | 257,700 | — | — |
| 1997-03-18 | $6.19 | $6.19 | 89,200 | — | — |
| 1997-03-17 | $6.19 | $6.19 | 106,800 | — | — |
| 1997-03-14 | $6.31 | $6.31 | 90,100 | — | — |
| 1997-03-13 | $6.30 | $6.30 | 192,700 | — | — |
| 1997-03-12 | $6.34 | $6.34 | 128,100 | — | — |
| 1997-03-11 | $6.23 | $6.23 | 248,400 | — | — |
| 1997-03-10 | $6.19 | $6.19 | 91,800 | — | — |
| 1997-03-07 | $6.19 | $6.19 | 99,000 | — | — |
| 1997-03-06 | $6.19 | $6.19 | 75,700 | — | — |
| 1997-03-05 | $6.06 | $6.06 | 163,100 | — | — |
| 1997-03-04 | $5.94 | $5.94 | 76,100 | — | — |
| 1997-03-03 | $6.13 | $6.13 | 55,500 | — | — |
| 1997-02-28 | $6.00 | $6.00 | 150,000 | — | — |
| 1997-02-27 | $6.13 | $6.13 | 90,700 | — | — |
| 1997-02-26 | $6.19 | $6.19 | 57,700 | — | — |
| 1997-02-25 | $6.38 | $6.38 | 80,900 | — | — |
| 1997-02-24 | $6.56 | $6.56 | 87,400 | — | — |
| 1997-02-21 | $6.38 | $6.38 | 123,800 | — | — |
| 1997-02-20 | $6.25 | $6.25 | 110,600 | — | — |
| 1997-02-19 | $6.38 | $6.38 | 133,700 | — | — |
| 1997-02-18 | $6.00 | $6.00 | 73,300 | — | — |
| 1997-02-14 | $6.06 | $6.06 | 68,100 | — | — |
| 1997-02-13 | $6.19 | $6.19 | 272,900 | — | — |
| 1997-02-12 | $6.13 | $6.13 | 88,800 | — | — |
| 1997-02-11 | $6.31 | $6.31 | 96,100 | — | — |
| 1997-02-10 | $6.44 | $6.44 | 36,500 | — | — |
| 1997-02-07 | $6.31 | $6.31 | 86,100 | — | — |
| 1997-02-06 | $6.38 | $6.38 | 61,100 | — | — |
| 1997-02-05 | $6.31 | $6.31 | 116,600 | — | — |
| 1997-02-04 | $6.63 | $6.63 | 49,000 | — | — |
| 1997-02-03 | $6.94 | $6.94 | 85,700 | — | — |
| 1997-01-31 | $6.75 | $6.75 | 116,400 | — | — |
| 1997-01-30 | $6.94 | $6.94 | 88,200 | — | — |
| 1997-01-29 | $7.00 | $7.00 | 105,400 | — | — |
| 1997-01-28 | $6.94 | $6.94 | 156,900 | — | — |
| 1997-01-27 | $7.00 | $7.00 | 49,800 | — | — |
| 1997-01-24 | $7.00 | $7.00 | 137,500 | — | — |
| 1997-01-23 | $6.88 | $6.88 | 143,800 | — | — |
| 1997-01-22 | $7.13 | $7.13 | 161,300 | — | — |
| 1997-01-21 | $7.06 | $7.06 | 440,300 | — | — |
| 1997-01-20 | $6.94 | $6.94 | 66,900 | — | — |
| 1997-01-17 | $6.88 | $6.88 | 74,300 | — | — |
| 1997-01-16 | $6.81 | $6.81 | 160,900 | — | — |
| 1997-01-15 | $6.94 | $6.94 | 120,500 | — | — |
| 1997-01-14 | $7.00 | $7.00 | 364,900 | — | — |
| 1997-01-13 | $6.56 | $6.56 | 173,200 | — | — |
| 1997-01-10 | $6.44 | $6.44 | 104,500 | — | — |
| 1997-01-09 | $6.50 | $6.50 | 162,900 | — | — |
| 1997-01-08 | $6.56 | $6.56 | 132,200 | — | — |
| 1997-01-07 | $6.69 | $6.69 | 54,700 | — | — |
| 1997-01-06 | $6.75 | $6.75 | 277,000 | — | — |
| 1997-01-03 | $6.56 | $6.56 | 208,200 | — | — |
| 1997-01-02 | $5.94 | $5.94 | 82,600 | — | — |