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 | $5.25 | $5.25 | 515,505 | — | — |
| 1997-12-30 | $5.20 | $5.20 | 395,575 | — | — |
| 1997-12-29 | $5.17 | $5.17 | 406,698 | — | — |
| 1997-12-26 | $5.16 | $5.16 | 184,731 | — | — |
| 1997-12-24 | $5.16 | $5.16 | 189,566 | — | — |
| 1997-12-23 | $5.16 | $5.16 | 217,615 | — | — |
| 1997-12-22 | $5.14 | $5.14 | 624,796 | — | — |
| 1997-12-19 | $5.20 | $5.20 | 377,199 | — | — |
| 1997-12-18 | $5.17 | $5.17 | 820,649 | — | — |
| 1997-12-17 | $5.27 | $5.27 | 1,061,959 | — | — |
| 1997-12-16 | $5.31 | $5.31 | 373,330 | — | — |
| 1997-12-15 | $5.39 | $5.39 | 561,929 | — | — |
| 1997-12-12 | $5.31 | $5.31 | 250,015 | — | — |
| 1997-12-11 | $5.23 | $5.23 | 294,505 | — | — |
| 1997-12-10 | $5.30 | $5.30 | 207,943 | — | — |
| 1997-12-09 | $5.14 | $5.14 | 472,465 | — | — |
| 1997-12-08 | $5.35 | $5.35 | 128,151 | — | — |
| 1997-12-05 | $5.40 | $5.40 | 162,002 | — | — |
| 1997-12-04 | $5.52 | $5.52 | 91,882 | — | — |
| 1997-12-03 | $5.43 | $5.43 | 643,656 | — | — |
| 1997-12-02 | $5.34 | $5.34 | 236,475 | — | — |
| 1997-12-01 | $5.40 | $5.40 | 767,454 | — | — |
| 1997-11-28 | $5.47 | $5.47 | 79,792 | — | — |
| 1997-11-26 | $5.42 | $5.42 | 266,941 | — | — |
| 1997-11-25 | $5.31 | $5.31 | 195,370 | — | — |
| 1997-11-24 | $5.40 | $5.40 | 540,168 | — | — |
| 1997-11-21 | $5.38 | $5.38 | 693,949 | — | — |
| 1997-11-20 | $5.32 | $5.32 | 365,593 | — | — |
| 1997-11-19 | $5.32 | $5.32 | 241,310 | — | — |
| 1997-11-18 | $5.38 | $5.38 | 664,450 | — | — |
| 1997-11-17 | $5.30 | $5.30 | 591,912 | — | — |
| 1997-11-14 | $5.34 | $5.34 | 391,706 | — | — |
| 1997-11-13 | $5.22 | $5.22 | 173,125 | — | — |
| 1997-11-12 | $5.26 | $5.26 | 412,984 | — | — |
| 1997-11-11 | $5.40 | $5.40 | 418,304 | — | — |
| 1997-11-10 | $5.45 | $5.45 | 855,951 | — | — |
| 1997-11-07 | $5.48 | $5.48 | 700,719 | — | — |
| 1997-11-06 | $5.58 | $5.58 | 1,072,598 | — | — |
| 1997-11-05 | $5.53 | $5.53 | 1,126,760 | — | — |
| 1997-11-04 | $5.47 | $5.47 | 880,614 | — | — |
| 1997-11-03 | $5.53 | $5.53 | 784,380 | — | — |
| 1997-10-31 | $5.58 | $5.58 | 769,872 | — | — |
| 1997-10-30 | $5.58 | $5.58 | 1,515,565 | — | — |
| 1997-10-29 | $5.75 | $5.75 | 1,491,869 | — | — |
| 1997-10-28 | $5.66 | $5.66 | 647,041 | — | — |
| 1997-10-27 | $5.76 | $5.76 | 490,842 | — | — |
| 1997-10-24 | $6.18 | $6.18 | 252,917 | — | — |
| 1997-10-23 | $6.14 | $6.14 | 394,124 | — | — |
| 1997-10-22 | $6.19 | $6.19 | 104,939 | — | — |
| 1997-10-21 | $6.26 | $6.26 | 243,245 | — | — |
| 1997-10-20 | $6.24 | $6.24 | 184,731 | — | — |
| 1997-10-17 | $6.16 | $6.16 | 196,337 | — | — |
| 1997-10-16 | $6.27 | $6.27 | 161,518 | — | — |
| 1997-10-15 | $6.31 | $6.31 | 345,765 | — | — |
| 1997-10-14 | $6.31 | $6.31 | 131,536 | — | — |
| 1997-10-13 | $6.27 | $6.27 | 207,459 | — | — |
| 1997-10-10 | $6.33 | $6.33 | 237,925 | — | — |
| 1997-10-09 | $6.31 | $6.31 | 159,100 | — | — |
| 1997-10-08 | $6.33 | $6.33 | 270,809 | — | — |
| 1997-10-07 | $6.36 | $6.36 | 181,346 | — | — |
| 1997-10-06 | $6.35 | $6.35 | 223,418 | — | — |
| 1997-10-03 | $6.31 | $6.31 | 390,739 | — | — |
| 1997-10-02 | $6.27 | $6.27 | 247,597 | — | — |
| 1997-10-01 | $6.29 | $6.29 | 345,282 | — | — |
| 1997-09-30 | $6.33 | $6.33 | 392,190 | — | — |
| 1997-09-29 | $6.20 | $6.20 | 210,361 | — | — |
| 1997-09-26 | $6.19 | $6.19 | 109,291 | — | — |
| 1997-09-25 | $6.19 | $6.19 | 562,896 | — | — |
| 1997-09-24 | $6.15 | $6.15 | 371,396 | — | — |
| 1997-09-23 | $6.15 | $6.15 | 338,028 | — | — |
| 1997-09-22 | $6.04 | $6.04 | 305,144 | — | — |
| 1997-09-19 | $6.19 | $6.19 | 255,818 | — | — |
| 1997-09-18 | $6.19 | $6.19 | 171,190 | — | — |
| 1997-09-17 | $6.24 | $6.24 | 221,000 | — | — |
| 1997-09-16 | $6.10 | $6.10 | 90,915 | — | — |
| 1997-09-15 | $6.13 | $6.13 | 91,882 | — | — |
| 1997-09-12 | $6.10 | $6.10 | 184,731 | — | — |
| 1997-09-11 | $6.10 | $6.10 | 401,378 | — | — |
| 1997-09-10 | $6.09 | $6.09 | 525,177 | — | — |
| 1997-09-09 | $6.18 | $6.18 | 1,143,686 | — | — |
| 1997-09-08 | $6.41 | $6.41 | 710,874 | — | — |
| 1997-09-05 | $6.62 | $6.62 | 332,225 | — | — |
| 1997-09-04 | $6.64 | $6.64 | 876,261 | — | — |
| 1997-09-03 | $6.66 | $6.66 | 535,816 | — | — |
| 1997-09-02 | $6.63 | $6.63 | 247,113 | — | — |
| 1997-08-29 | $6.63 | $6.63 | 209,877 | — | — |
| 1997-08-28 | $6.64 | $6.64 | 373,330 | — | — |
| 1997-08-27 | $6.59 | $6.59 | 604,485 | — | — |
| 1997-08-26 | $6.32 | $6.32 | 165,871 | — | — |
| 1997-08-25 | $6.42 | $6.42 | 274,678 | — | — |
| 1997-08-22 | $6.31 | $6.31 | 256,785 | — | — |
| 1997-08-21 | $6.31 | $6.31 | 101,553 | — | — |
| 1997-08-20 | $6.37 | $6.37 | 140,241 | — | — |
| 1997-08-19 | $6.35 | $6.35 | 367,043 | — | — |
| 1997-08-18 | $6.29 | $6.29 | 179,895 | — | — |
| 1997-08-15 | $6.20 | $6.20 | 467,146 | — | — |
| 1997-08-14 | $6.28 | $6.28 | 268,391 | — | — |
| 1997-08-13 | $6.15 | $6.15 | 207,943 | — | — |
| 1997-08-12 | $6.26 | $6.26 | 444,417 | — | — |
| 1997-08-11 | $6.28 | $6.28 | 410,083 | — | — |
| 1997-08-08 | $6.28 | $6.28 | 396,542 | — | — |
| 1997-08-07 | $6.33 | $6.33 | 573,535 | — | — |
| 1997-08-06 | $6.18 | $6.18 | 306,595 | — | — |
| 1997-08-05 | $6.18 | $6.18 | 380,584 | — | — |
| 1997-08-04 | $5.97 | $5.97 | 505,833 | — | — |
| 1997-08-01 | $5.83 | $5.83 | 397,026 | — | — |
| 1997-07-31 | $5.79 | $5.79 | 561,929 | — | — |
| 1997-07-30 | $5.79 | $5.79 | 486,006 | — | — |
| 1997-07-29 | $5.84 | $5.84 | 174,092 | — | — |
| 1997-07-28 | $5.88 | $5.88 | 187,149 | — | — |
| 1997-07-25 | $5.92 | $5.92 | 214,713 | — | — |
| 1997-07-24 | $6.00 | $6.00 | 237,442 | — | — |
| 1997-07-23 | $5.97 | $5.97 | 409,115 | — | — |
| 1997-07-22 | $5.88 | $5.88 | 357,855 | — | — |
| 1997-07-21 | $5.80 | $5.80 | 280,965 | — | — |
| 1997-07-18 | $5.80 | $5.80 | 198,755 | — | — |
| 1997-07-17 | $5.79 | $5.79 | 183,763 | — | — |
| 1997-07-16 | $5.78 | $5.78 | 373,814 | — | — |
| 1997-07-15 | $5.63 | $5.63 | 454,089 | — | — |
| 1997-07-14 | $5.52 | $5.52 | 268,391 | — | — |
| 1997-07-11 | $5.61 | $5.61 | 70,120 | — | — |
| 1997-07-10 | $5.60 | $5.60 | 280,481 | — | — |
| 1997-07-09 | $5.45 | $5.45 | 238,892 | — | — |
| 1997-07-08 | $5.61 | $5.61 | 122,348 | — | — |
| 1997-07-07 | $5.67 | $5.67 | 82,694 | — | — |
| 1997-07-03 | $5.63 | $5.63 | 55,129 | — | — |
| 1997-07-02 | $5.63 | $5.63 | 195,853 | — | — |
| 1997-07-01 | $5.69 | $5.69 | 172,641 | — | — |
| 1997-06-30 | $5.56 | $5.56 | 297,407 | — | — |
| 1997-06-27 | $5.66 | $5.66 | 141,691 | — | — |
| 1997-06-26 | $5.63 | $5.63 | 112,676 | — | — |
| 1997-06-25 | $5.63 | $5.63 | 273,227 | — | — |
| 1997-06-24 | $5.62 | $5.62 | 188,599 | — | — |
| 1997-06-23 | $5.63 | $5.63 | 74,473 | — | — |
| 1997-06-20 | $5.69 | $5.69 | 324,971 | — | — |
| 1997-06-19 | $5.74 | $5.74 | 164,420 | — | — |
| 1997-06-18 | $5.71 | $5.71 | 265,006 | — | — |
| 1997-06-17 | $5.69 | $5.69 | 144,593 | — | — |
| 1997-06-16 | $5.61 | $5.61 | 71,087 | — | — |
| 1997-06-13 | $5.61 | $5.61 | 211,328 | — | — |
| 1997-06-12 | $5.56 | $5.56 | 434,262 | — | — |
| 1997-06-11 | $5.63 | $5.63 | 109,774 | — | — |
| 1997-06-10 | $5.58 | $5.58 | 175,059 | — | — |
| 1997-06-09 | $5.63 | $5.63 | 352,052 | — | — |
| 1997-06-06 | $5.48 | $5.48 | 141,208 | — | — |
| 1997-06-05 | $5.43 | $5.43 | 143,142 | — | — |
| 1997-06-04 | $5.45 | $5.45 | 170,707 | — | — |
| 1997-06-03 | $5.56 | $5.56 | 135,888 | — | — |
| 1997-06-02 | $5.51 | $5.51 | 109,291 | — | — |
| 1997-05-30 | $5.56 | $5.56 | 157,166 | — | — |
| 1997-05-29 | $5.48 | $5.48 | 316,750 | — | — |
| 1997-05-28 | $5.45 | $5.45 | 64,317 | — | — |
| 1997-05-27 | $5.48 | $5.48 | 259,203 | — | — |
| 1997-05-23 | $5.43 | $5.43 | 112,192 | — | — |
| 1997-05-22 | $5.38 | $5.38 | 45,941 | — | — |
| 1997-05-21 | $5.38 | $5.38 | 190,050 | — | — |
| 1997-05-20 | $5.38 | $5.38 | 77,858 | — | — |
| 1997-05-19 | $5.32 | $5.32 | 139,757 | — | — |
| 1997-05-16 | $5.27 | $5.27 | 115,578 | — | — |
| 1997-05-15 | $5.32 | $5.32 | 112,676 | — | — |
| 1997-05-14 | $5.35 | $5.35 | 217,131 | — | — |
| 1997-05-13 | $5.30 | $5.30 | 88,980 | — | — |
| 1997-05-12 | $5.32 | $5.32 | 207,943 | — | — |
| 1997-05-09 | $5.27 | $5.27 | 68,186 | — | — |
| 1997-05-08 | $5.30 | $5.30 | 108,324 | — | — |
| 1997-05-07 | $5.38 | $5.38 | 422,172 | — | — |
| 1997-05-06 | $5.40 | $5.40 | 239,376 | — | — |
| 1997-05-05 | $5.38 | $5.38 | 381,067 | — | — |
| 1997-05-02 | $5.30 | $5.30 | 321,102 | — | — |
| 1997-05-01 | $5.22 | $5.22 | 161,035 | — | — |
| 1997-04-30 | $5.27 | $5.27 | 224,385 | — | — |
| 1997-04-29 | $5.12 | $5.12 | 181,346 | — | — |
| 1997-04-28 | $5.01 | $5.01 | 157,166 | — | — |
| 1997-04-25 | $4.94 | $4.94 | 188,599 | — | — |
| 1997-04-24 | $5.01 | $5.01 | 109,291 | — | — |
| 1997-04-23 | $5.09 | $5.09 | 68,186 | — | — |
| 1997-04-22 | $5.17 | $5.17 | 394,608 | — | — |
| 1997-04-21 | $5.12 | $5.12 | 41,589 | — | — |
| 1997-04-18 | $5.12 | $5.12 | 94,300 | — | — |
| 1997-04-17 | $5.04 | $5.04 | 175,059 | — | — |
| 1997-04-16 | $5.07 | $5.07 | 194,886 | — | — |
| 1997-04-15 | $5.04 | $5.04 | 195,370 | — | — |
| 1997-04-14 | $4.83 | $4.83 | 122,348 | — | — |
| 1997-04-11 | $4.99 | $4.99 | 55,613 | — | — |
| 1997-04-10 | $4.96 | $4.96 | 181,829 | — | — |
| 1997-04-09 | $5.04 | $5.04 | 227,770 | — | — |
| 1997-04-08 | $5.01 | $5.01 | 158,133 | — | — |
| 1997-04-07 | $4.99 | $4.99 | 217,615 | — | — |
| 1997-04-04 | $4.99 | $4.99 | 109,291 | — | — |
| 1997-04-03 | $5.01 | $5.01 | 195,853 | — | — |
| 1997-04-02 | $5.01 | $5.01 | 208,426 | — | — |
| 1997-04-01 | $5.01 | $5.01 | 273,227 | — | — |
| 1997-03-31 | $5.07 | $5.07 | 322,070 | — | — |
| 1997-03-27 | $4.99 | $4.99 | 134,437 | — | — |
| 1997-03-26 | $5.01 | $5.01 | 108,324 | — | — |
| 1997-03-25 | $4.96 | $4.96 | 233,089 | — | — |
| 1997-03-24 | $5.14 | $5.14 | 117,995 | — | — |
| 1997-03-21 | $5.17 | $5.17 | 111,225 | — | — |
| 1997-03-20 | $5.25 | $5.25 | 213,262 | — | — |
| 1997-03-19 | $5.27 | $5.27 | 100,586 | — | — |
| 1997-03-18 | $5.22 | $5.22 | 141,208 | — | — |
| 1997-03-17 | $5.27 | $5.27 | 354,470 | — | — |
| 1997-03-14 | $5.20 | $5.20 | 293,538 | — | — |
| 1997-03-13 | $5.32 | $5.32 | 80,276 | — | — |
| 1997-03-12 | $5.32 | $5.32 | 93,332 | — | — |
| 1997-03-11 | $5.35 | $5.35 | 160,551 | — | — |
| 1997-03-10 | $5.35 | $5.35 | 76,407 | — | — |
| 1997-03-07 | $5.35 | $5.35 | 290,636 | — | — |
| 1997-03-06 | $5.25 | $5.25 | 119,446 | — | — |
| 1997-03-05 | $5.32 | $5.32 | 119,930 | — | — |
| 1997-03-04 | $5.38 | $5.38 | 324,488 | — | — |
| 1997-03-03 | $5.32 | $5.32 | 269,359 | — | — |
| 1997-02-28 | $5.32 | $5.32 | 926,555 | — | — |
| 1997-02-27 | $5.45 | $5.45 | 295,956 | — | — |
| 1997-02-26 | $5.56 | $5.56 | 186,181 | — | — |
| 1997-02-25 | $5.53 | $5.53 | 259,687 | — | — |
| 1997-02-24 | $5.63 | $5.63 | 290,636 | — | — |
| 1997-02-21 | $5.66 | $5.66 | 303,210 | — | — |
| 1997-02-20 | $5.66 | $5.66 | 146,044 | — | — |
| 1997-02-19 | $5.71 | $5.71 | 147,978 | — | — |
| 1997-02-18 | $5.82 | $5.82 | 238,409 | — | — |
| 1997-02-14 | $5.79 | $5.79 | 154,748 | — | — |
| 1997-02-13 | $5.71 | $5.71 | 160,551 | — | — |
| 1997-02-12 | $5.79 | $5.79 | 295,956 | — | — |
| 1997-02-11 | $5.84 | $5.84 | 523,726 | — | — |
| 1997-02-10 | $5.76 | $5.76 | 397,993 | — | — |
| 1997-02-07 | $5.71 | $5.71 | 270,326 | — | — |
| 1997-02-06 | $5.71 | $5.71 | 235,991 | — | — |
| 1997-02-05 | $5.74 | $5.74 | 215,197 | — | — |
| 1997-02-04 | $5.69 | $5.69 | 335,126 | — | — |
| 1997-02-03 | $5.71 | $5.71 | 379,617 | — | — |
| 1997-01-31 | $5.74 | $5.74 | 234,540 | — | — |
| 1997-01-30 | $5.69 | $5.69 | 268,875 | — | — |
| 1997-01-29 | $5.66 | $5.66 | 323,520 | — | — |
| 1997-01-28 | $5.56 | $5.56 | 336,094 | — | — |
| 1997-01-27 | $5.48 | $5.48 | 189,083 | — | — |
| 1997-01-24 | $5.43 | $5.43 | 219,549 | — | — |
| 1997-01-23 | $5.48 | $5.48 | 734,570 | — | — |
| 1997-01-22 | $5.45 | $5.45 | 326,422 | — | — |
| 1997-01-21 | $5.51 | $5.51 | 386,870 | — | — |
| 1997-01-20 | $5.43 | $5.43 | 608,354 | — | — |
| 1997-01-17 | $5.43 | $5.43 | 1,242,821 | — | — |
| 1997-01-16 | $5.35 | $5.35 | 484,555 | — | — |
| 1997-01-15 | $5.22 | $5.22 | 147,011 | — | — |
| 1997-01-14 | $5.14 | $5.14 | 254,367 | — | — |
| 1997-01-13 | $5.01 | $5.01 | 258,720 | — | — |
| 1997-01-10 | $5.07 | $5.07 | 402,829 | — | — |
| 1997-01-09 | $5.14 | $5.14 | 265,490 | — | — |
| 1997-01-08 | $5.22 | $5.22 | 117,028 | — | — |
| 1997-01-07 | $5.17 | $5.17 | 251,466 | — | — |
| 1997-01-06 | $5.22 | $5.22 | 915,916 | — | — |
| 1997-01-03 | $5.14 | $5.14 | 455,540 | — | — |
| 1997-01-02 | $4.99 | $4.99 | 420,238 | — | — |