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
- 1996-02-01 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 | $6.57 | $6.57 | 53,681 | — | — |
| 1997-12-30 | $6.66 | $6.66 | 32,318 | — | — |
| 1997-12-29 | $6.57 | $6.57 | 36,152 | — | — |
| 1997-12-26 | $6.44 | $6.44 | 7,669 | — | — |
| 1997-12-24 | $6.48 | $6.48 | 46,560 | — | — |
| 1997-12-23 | $6.48 | $6.48 | 16,433 | — | — |
| 1997-12-22 | $6.39 | $6.39 | 10,955 | — | — |
| 1997-12-19 | $6.39 | $6.39 | 167,615 | — | — |
| 1997-12-18 | $6.39 | $6.39 | 514,897 | — | — |
| 1997-12-17 | $6.21 | $6.21 | 3,287 | — | — |
| 1997-12-16 | $6.23 | $6.23 | 71,757 | — | — |
| 1997-12-15 | $6.25 | $6.25 | 52,037 | — | — |
| 1997-12-12 | $6.28 | $6.28 | 1,051,156 | — | — |
| 1997-12-11 | $6.17 | $6.17 | 273,333 | — | — |
| 1997-12-10 | $6.21 | $6.21 | 162,685 | — | — |
| 1997-12-09 | $6.28 | $6.28 | 234,442 | — | — |
| 1997-12-08 | $6.21 | $6.21 | 526,400 | — | — |
| 1997-12-05 | $6.05 | $6.05 | 1,894,163 | — | — |
| 1997-12-04 | $6.39 | $6.39 | 327,014 | — | — |
| 1997-12-03 | $6.73 | $6.73 | 139,679 | — | — |
| 1997-12-02 | $6.96 | $6.96 | 97,502 | — | — |
| 1997-12-01 | $7.03 | $7.03 | 27,388 | — | — |
| 1997-11-28 | $6.94 | $6.94 | 0 | — | — |
| 1997-11-26 | $6.94 | $6.94 | 5,478 | — | — |
| 1997-11-25 | $6.98 | $6.98 | 37,248 | — | — |
| 1997-11-24 | $7.03 | $7.03 | 159,947 | — | — |
| 1997-11-21 | $6.87 | $6.87 | 48,751 | — | — |
| 1997-11-20 | $6.98 | $6.98 | 14,242 | — | — |
| 1997-11-19 | $6.98 | $6.98 | 291,410 | — | — |
| 1997-11-18 | $6.98 | $6.98 | 64,088 | — | — |
| 1997-11-17 | $6.80 | $6.80 | 75,591 | — | — |
| 1997-11-14 | $6.53 | $6.53 | 15,337 | — | — |
| 1997-11-13 | $6.57 | $6.57 | 60,802 | — | — |
| 1997-11-12 | $6.71 | $6.71 | 76,139 | — | — |
| 1997-11-11 | $6.75 | $6.75 | 57,515 | — | — |
| 1997-11-10 | $6.75 | $6.75 | 30,675 | — | — |
| 1997-11-07 | $6.89 | $6.89 | 25,197 | — | — |
| 1997-11-06 | $6.95 | $6.95 | 2,739 | — | — |
| 1997-11-05 | $6.98 | $6.98 | 9,312 | — | — |
| 1997-11-04 | $7.03 | $7.03 | 904,904 | — | — |
| 1997-11-03 | $7.07 | $7.07 | 4,930 | — | — |
| 1997-10-31 | $7.02 | $7.02 | 223,487 | — | — |
| 1997-10-30 | $7.03 | $7.03 | 28,484 | — | — |
| 1997-10-29 | $7.12 | $7.12 | 144,062 | — | — |
| 1997-10-28 | $6.91 | $6.91 | 119,412 | — | — |
| 1997-10-27 | $7.01 | $7.01 | 32,318 | — | — |
| 1997-10-24 | $7.01 | $7.01 | 15,337 | — | — |
| 1997-10-23 | $7.01 | $7.01 | 20,267 | — | — |
| 1997-10-22 | $7.12 | $7.12 | 216,366 | — | — |
| 1997-10-21 | $7.06 | $7.06 | 7,121 | — | — |
| 1997-10-20 | $7.06 | $7.06 | 225,130 | — | — |
| 1997-10-17 | $7.12 | $7.12 | 289,766 | — | — |
| 1997-10-16 | $7.12 | $7.12 | 207,602 | — | — |
| 1997-10-15 | $7.21 | $7.21 | 1,643 | — | — |
| 1997-10-14 | $7.19 | $7.19 | 2,739 | — | — |
| 1997-10-13 | $7.07 | $7.07 | 119,960 | — | — |
| 1997-10-10 | $7.07 | $7.07 | 61,897 | — | — |
| 1997-10-09 | $7.12 | $7.12 | 164,329 | — | — |
| 1997-10-08 | $7.17 | $7.17 | 116,673 | — | — |
| 1997-10-07 | $7.03 | $7.03 | 46,012 | — | — |
| 1997-10-06 | $6.89 | $6.89 | 84,355 | — | — |
| 1997-10-03 | $6.75 | $6.75 | 534,068 | — | — |
| 1997-10-02 | $6.75 | $6.75 | 113,387 | — | — |
| 1997-10-01 | $6.39 | $6.39 | 1,180,976 | — | — |
| 1997-09-30 | $6.39 | $6.39 | 113,387 | — | — |
| 1997-09-29 | $6.48 | $6.48 | 152,826 | — | — |
| 1997-09-26 | $6.44 | $6.44 | 84,355 | — | — |
| 1997-09-25 | $6.57 | $6.57 | 37,248 | — | — |
| 1997-09-24 | $6.44 | $6.44 | 26,840 | — | — |
| 1997-09-23 | $6.46 | $6.46 | 35,605 | — | — |
| 1997-09-22 | $6.37 | $6.37 | 8,764 | — | — |
| 1997-09-19 | $6.30 | $6.30 | 64,088 | — | — |
| 1997-09-18 | $6.39 | $6.39 | 62,445 | — | — |
| 1997-09-17 | $6.23 | $6.23 | 108,457 | — | — |
| 1997-09-16 | $6.21 | $6.21 | 42,178 | — | — |
| 1997-09-15 | $6.30 | $6.30 | 10,407 | — | — |
| 1997-09-12 | $6.30 | $6.30 | 104,075 | — | — |
| 1997-09-11 | $6.02 | $6.02 | 35,605 | — | — |
| 1997-09-10 | $6.02 | $6.02 | 18,624 | — | — |
| 1997-09-09 | $5.89 | $5.89 | 170,354 | — | — |
| 1997-09-08 | $5.75 | $5.75 | 15,885 | — | — |
| 1997-09-05 | $5.84 | $5.84 | 38,343 | — | — |
| 1997-09-04 | $5.66 | $5.66 | 46,012 | — | — |
| 1997-09-03 | $5.66 | $5.66 | 39,987 | — | — |
| 1997-09-02 | $5.71 | $5.71 | 369,740 | — | — |
| 1997-08-29 | $5.75 | $5.75 | 23,006 | — | — |
| 1997-08-28 | $5.66 | $5.66 | 140,775 | — | — |
| 1997-08-27 | $5.43 | $5.43 | 145,157 | — | — |
| 1997-08-26 | $5.39 | $5.39 | 199,933 | — | — |
| 1997-08-25 | $5.48 | $5.48 | 76,687 | — | — |
| 1997-08-22 | $5.39 | $5.39 | 83,260 | — | — |
| 1997-08-21 | $5.43 | $5.43 | 53,133 | — | — |
| 1997-08-20 | $5.45 | $5.45 | 142,418 | — | — |
| 1997-08-19 | $5.61 | $5.61 | 14,790 | — | — |
| 1997-08-18 | $5.52 | $5.52 | 40,534 | — | — |
| 1997-08-15 | $5.61 | $5.61 | 19,172 | — | — |
| 1997-08-14 | $5.43 | $5.43 | 167,615 | — | — |
| 1997-08-13 | $5.57 | $5.57 | 159,399 | — | — |
| 1997-08-12 | $5.66 | $5.66 | 94,215 | — | — |
| 1997-08-11 | $5.77 | $5.77 | 42,725 | — | — |
| 1997-08-08 | $5.64 | $5.64 | 39,439 | — | — |
| 1997-08-07 | $5.64 | $5.64 | 163,233 | — | — |
| 1997-08-06 | $5.71 | $5.71 | 94,215 | — | — |
| 1997-08-05 | $5.75 | $5.75 | 110,648 | — | — |
| 1997-08-04 | $5.89 | $5.89 | 5,478 | — | — |
| 1997-08-01 | $5.75 | $5.75 | 92,572 | — | — |
| 1997-07-31 | $5.89 | $5.89 | 127,081 | — | — |
| 1997-07-30 | $5.80 | $5.80 | 65,184 | — | — |
| 1997-07-29 | $6.02 | $6.02 | 87,094 | — | — |
| 1997-07-28 | $6.02 | $6.02 | 72,852 | — | — |
| 1997-07-25 | $5.89 | $5.89 | 21,911 | — | — |
| 1997-07-24 | $5.82 | $5.82 | 88,738 | — | — |
| 1997-07-23 | $5.75 | $5.75 | 30,675 | — | — |
| 1997-07-22 | $5.89 | $5.89 | 140,775 | — | — |
| 1997-07-21 | $5.84 | $5.84 | 66,279 | — | — |
| 1997-07-18 | $5.98 | $5.98 | 169,259 | — | — |
| 1997-07-17 | $6.07 | $6.07 | 12,051 | — | — |
| 1997-07-16 | $6.07 | $6.07 | 187,883 | — | — |
| 1997-07-15 | $6.16 | $6.16 | 324,275 | — | — |
| 1997-07-14 | $5.98 | $5.98 | 47,108 | — | — |
| 1997-07-11 | $5.89 | $5.89 | 281,002 | — | — |
| 1997-07-10 | $5.86 | $5.86 | 20,815 | — | — |
| 1997-07-09 | $5.86 | $5.86 | 86,546 | — | — |
| 1997-07-08 | $5.98 | $5.98 | 36,152 | — | — |
| 1997-07-07 | $5.84 | $5.84 | 173,093 | — | — |
| 1997-07-03 | $5.71 | $5.71 | 43,821 | — | — |
| 1997-07-02 | $5.71 | $5.71 | 304,008 | — | — |
| 1997-07-01 | $5.50 | $5.50 | 742,766 | — | — |
| 1997-06-30 | $5.48 | $5.48 | 48,203 | — | — |
| 1997-06-27 | $5.43 | $5.43 | 559,266 | — | — |
| 1997-06-26 | $5.43 | $5.43 | 1,079,640 | — | — |
| 1997-06-25 | $5.27 | $5.27 | 306,199 | — | — |
| 1997-06-24 | $5.16 | $5.16 | 170,902 | — | — |
| 1997-06-23 | $5.25 | $5.25 | 58,063 | — | — |
| 1997-06-20 | $5.20 | $5.20 | 672,105 | — | — |
| 1997-06-19 | $5.25 | $5.25 | 54,228 | — | — |
| 1997-06-18 | $5.11 | $5.11 | 56,420 | — | — |
| 1997-06-17 | $5.29 | $5.29 | 8,764 | — | — |
| 1997-06-16 | $5.27 | $5.27 | 11,503 | — | — |
| 1997-06-13 | $5.34 | $5.34 | 167,615 | — | — |
| 1997-06-12 | $5.29 | $5.29 | 23,006 | — | — |
| 1997-06-11 | $5.29 | $5.29 | 6,573 | — | — |
| 1997-06-10 | $5.32 | $5.32 | 392,746 | — | — |
| 1997-06-09 | $5.34 | $5.34 | 84,903 | — | — |
| 1997-06-06 | $5.34 | $5.34 | 548 | — | — |
| 1997-06-05 | $5.25 | $5.25 | 227,321 | — | — |
| 1997-06-04 | $5.09 | $5.09 | 83,260 | — | — |
| 1997-06-03 | $5.07 | $5.07 | 19,172 | — | — |
| 1997-06-02 | $4.97 | $4.97 | 38,891 | — | — |
| 1997-05-30 | $5.09 | $5.09 | 49,299 | — | — |
| 1997-05-29 | $4.93 | $4.93 | 4,382 | — | — |
| 1997-05-28 | $4.93 | $4.93 | 32,866 | — | — |
| 1997-05-27 | $4.97 | $4.97 | 16,433 | — | — |
| 1997-05-23 | $4.97 | $4.97 | 48,203 | — | — |
| 1997-05-22 | $4.93 | $4.93 | 461,764 | — | — |
| 1997-05-21 | $4.93 | $4.93 | 121,603 | — | — |
| 1997-05-20 | $4.95 | $4.95 | 132,559 | — | — |
| 1997-05-19 | $4.70 | $4.70 | 19,719 | — | — |
| 1997-05-16 | $4.70 | $4.70 | 16,433 | — | — |
| 1997-05-15 | $4.68 | $4.68 | 15,885 | — | — |
| 1997-05-14 | $4.70 | $4.70 | 282,645 | — | — |
| 1997-05-13 | $4.70 | $4.70 | 307,843 | — | — |
| 1997-05-12 | $4.70 | $4.70 | 11,503 | — | — |
| 1997-05-09 | $4.66 | $4.66 | 513,801 | — | — |
| 1997-05-08 | $4.43 | $4.43 | 35,605 | — | — |
| 1997-05-07 | $4.38 | $4.38 | 0 | — | — |
| 1997-05-06 | $4.38 | $4.38 | 3,287 | — | — |
| 1997-05-05 | $4.43 | $4.43 | 262,378 | — | — |
| 1997-05-02 | $4.47 | $4.47 | 18,624 | — | — |
| 1997-05-01 | $4.47 | $4.47 | 32,318 | — | — |
| 1997-04-30 | $4.29 | $4.29 | 20,267 | — | — |
| 1997-04-29 | $4.36 | $4.36 | 70,661 | — | — |
| 1997-04-28 | $4.24 | $4.24 | 3,834 | — | — |
| 1997-04-25 | $4.27 | $4.27 | 46,012 | — | — |
| 1997-04-24 | $4.38 | $4.38 | 21,363 | — | — |
| 1997-04-23 | $4.24 | $4.24 | 16,433 | — | — |
| 1997-04-22 | $4.38 | $4.38 | 10,955 | — | — |
| 1997-04-21 | $4.43 | $4.43 | 2,191 | — | — |
| 1997-04-18 | $4.43 | $4.43 | 5,478 | — | — |
| 1997-04-17 | $4.56 | $4.56 | 35,605 | — | — |
| 1997-04-16 | $4.56 | $4.56 | 3,287 | — | — |
| 1997-04-15 | $4.38 | $4.38 | 19,172 | — | — |
| 1997-04-14 | $4.52 | $4.52 | 30,675 | — | — |
| 1997-04-11 | $4.38 | $4.38 | 9,860 | — | — |
| 1997-04-10 | $4.38 | $4.38 | 7,121 | — | — |
| 1997-04-09 | $4.37 | $4.37 | 62,445 | — | — |
| 1997-04-08 | $4.59 | $4.59 | 282,098 | — | — |
| 1997-04-07 | $4.61 | $4.61 | 62,993 | — | — |
| 1997-04-04 | $4.56 | $4.56 | 4,382 | — | — |
| 1997-04-03 | $4.52 | $4.52 | 208,698 | — | — |
| 1997-04-02 | $4.52 | $4.52 | 48,203 | — | — |
| 1997-04-01 | $4.59 | $4.59 | 8,764 | — | — |
| 1997-03-31 | $4.52 | $4.52 | 27,936 | — | — |
| 1997-03-27 | $4.56 | $4.56 | 112,839 | — | — |
| 1997-03-26 | $4.66 | $4.66 | 12,599 | — | — |
| 1997-03-25 | $4.66 | $4.66 | 8,764 | — | — |
| 1997-03-24 | $4.56 | $4.56 | 193,360 | — | — |
| 1997-03-21 | $4.36 | $4.36 | 21,911 | — | — |
| 1997-03-20 | $4.29 | $4.29 | 291,410 | — | — |
| 1997-03-19 | $4.61 | $4.61 | 18,624 | — | — |
| 1997-03-18 | $4.70 | $4.70 | 210,341 | — | — |
| 1997-03-17 | $4.67 | $4.67 | 101,336 | — | — |
| 1997-03-14 | $4.75 | $4.75 | 7,121 | — | — |
| 1997-03-13 | $4.88 | $4.88 | 160,494 | — | — |
| 1997-03-12 | $4.94 | $4.94 | 94,763 | — | — |
| 1997-03-11 | $5.07 | $5.07 | 14,790 | — | — |
| 1997-03-10 | $5.07 | $5.07 | 72,305 | — | — |
| 1997-03-07 | $5.04 | $5.04 | 204,315 | — | — |
| 1997-03-06 | $5.02 | $5.02 | 223,487 | — | — |
| 1997-03-05 | $5.04 | $5.04 | 123,794 | — | — |
| 1997-03-04 | $5.09 | $5.09 | 142,418 | — | — |
| 1997-03-03 | $5.07 | $5.07 | 7,121 | — | — |
| 1997-02-28 | $5.11 | $5.11 | 52,585 | — | — |
| 1997-02-27 | $5.11 | $5.11 | 17,528 | — | — |
| 1997-02-26 | $5.16 | $5.16 | 146,800 | — | — |
| 1997-02-25 | $5.07 | $5.07 | 12,051 | — | — |
| 1997-02-24 | $5.07 | $5.07 | 139,679 | — | — |
| 1997-02-21 | $5.09 | $5.09 | 7,121 | — | — |
| 1997-02-20 | $5.09 | $5.09 | 150,635 | — | — |
| 1997-02-19 | $4.95 | $4.95 | 35,605 | — | — |
| 1997-02-18 | $5.02 | $5.02 | 35,605 | — | — |
| 1997-02-14 | $5.02 | $5.02 | 360,428 | — | — |
| 1997-02-13 | $5.16 | $5.16 | 25,197 | — | — |
| 1997-02-12 | $5.11 | $5.11 | 122,699 | — | — |
| 1997-02-11 | $4.84 | $4.84 | 52,037 | — | — |
| 1997-02-10 | $5.16 | $5.16 | 197,742 | — | — |
| 1997-02-07 | $5.07 | $5.07 | 548 | — | — |
| 1997-02-06 | $5.11 | $5.11 | 18,076 | — | — |
| 1997-02-05 | $5.16 | $5.16 | 139,679 | — | — |
| 1997-02-04 | $5.07 | $5.07 | 146,253 | — | — |
| 1997-02-03 | $5.11 | $5.11 | 23,554 | — | — |
| 1997-01-31 | $5.16 | $5.16 | 0 | — | — |
| 1997-01-30 | $5.16 | $5.16 | 123,794 | — | — |
| 1997-01-29 | $5.11 | $5.11 | 89,285 | — | — |
| 1997-01-28 | $5.25 | $5.25 | 50,942 | — | — |
| 1997-01-27 | $5.25 | $5.25 | 61,897 | — | — |
| 1997-01-24 | $5.34 | $5.34 | 445,879 | — | — |
| 1997-01-23 | $5.34 | $5.34 | 107,909 | — | — |
| 1997-01-22 | $5.25 | $5.25 | 22,458 | — | — |
| 1997-01-21 | $5.29 | $5.29 | 90,381 | — | — |
| 1997-01-20 | $5.25 | $5.25 | 3,287 | — | — |
| 1997-01-17 | $5.39 | $5.39 | 18,076 | — | — |
| 1997-01-16 | $5.29 | $5.29 | 11,503 | — | — |
| 1997-01-15 | $5.36 | $5.36 | 398,771 | — | — |
| 1997-01-14 | $5.34 | $5.34 | 81,069 | — | — |
| 1997-01-13 | $5.66 | $5.66 | 1,096 | — | — |
| 1997-01-10 | $5.57 | $5.57 | 0 | — | — |
| 1997-01-09 | $5.57 | $5.57 | 12,051 | — | — |
| 1997-01-08 | $5.52 | $5.52 | 110,648 | — | — |
| 1997-01-07 | $5.57 | $5.57 | 18,624 | — | — |
| 1997-01-06 | $5.52 | $5.52 | 1,096 | — | — |
| 1997-01-03 | $5.66 | $5.66 | 72,852 | — | — |
| 1997-01-02 | $5.57 | $5.57 | 67,375 | — | — |