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
- 1983-06-22 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 | $4.38 | $4.38 | 126,800 | — | — |
| 1997-12-30 | $4.00 | $4.00 | 159,900 | — | — |
| 1997-12-29 | $4.13 | $4.13 | 69,800 | — | — |
| 1997-12-26 | $4.19 | $4.19 | 60,900 | — | — |
| 1997-12-24 | $4.06 | $4.06 | 67,600 | — | — |
| 1997-12-23 | $4.00 | $4.00 | 60,900 | — | — |
| 1997-12-22 | $4.13 | $4.13 | 49,600 | — | — |
| 1997-12-19 | $4.25 | $4.25 | 38,900 | — | — |
| 1997-12-18 | $4.38 | $4.38 | 12,100 | — | — |
| 1997-12-17 | $4.38 | $4.38 | 25,500 | — | — |
| 1997-12-16 | $4.50 | $4.50 | 37,200 | — | — |
| 1997-12-15 | $4.50 | $4.50 | 21,200 | — | — |
| 1997-12-12 | $4.63 | $4.63 | 54,600 | — | — |
| 1997-12-11 | $4.50 | $4.50 | 23,400 | — | — |
| 1997-12-10 | $4.50 | $4.50 | 71,300 | — | — |
| 1997-12-09 | $4.63 | $4.63 | 78,900 | — | — |
| 1997-12-08 | $4.88 | $4.88 | 26,500 | — | — |
| 1997-12-05 | $4.94 | $4.94 | 15,900 | — | — |
| 1997-12-04 | $5.00 | $5.00 | 72,200 | — | — |
| 1997-12-03 | $5.38 | $5.38 | 36,800 | — | — |
| 1997-12-02 | $5.38 | $5.38 | 37,500 | — | — |
| 1997-12-01 | $5.63 | $5.63 | 53,700 | — | — |
| 1997-11-28 | $5.56 | $5.56 | 27,600 | — | — |
| 1997-11-26 | $5.25 | $5.25 | 34,500 | — | — |
| 1997-11-25 | $5.44 | $5.44 | 36,400 | — | — |
| 1997-11-24 | $5.44 | $5.44 | 84,800 | — | — |
| 1997-11-21 | $5.38 | $5.38 | 73,600 | — | — |
| 1997-11-20 | $5.38 | $5.38 | 61,100 | — | — |
| 1997-11-19 | $5.25 | $5.25 | 103,000 | — | — |
| 1997-11-18 | $5.00 | $5.00 | 59,800 | — | — |
| 1997-11-17 | $5.00 | $5.00 | 82,200 | — | — |
| 1997-11-14 | $4.63 | $4.63 | 23,900 | — | — |
| 1997-11-13 | $4.50 | $4.50 | 11,300 | — | — |
| 1997-11-12 | $4.50 | $4.50 | 59,000 | — | — |
| 1997-11-11 | $4.56 | $4.56 | 7,900 | — | — |
| 1997-11-10 | $4.38 | $4.38 | 39,100 | — | — |
| 1997-11-07 | $4.25 | $4.25 | 16,900 | — | — |
| 1997-11-06 | $4.06 | $4.06 | 41,000 | — | — |
| 1997-11-05 | $4.25 | $4.25 | 69,800 | — | — |
| 1997-11-04 | $4.50 | $4.50 | 50,000 | — | — |
| 1997-11-03 | $4.50 | $4.50 | 28,900 | — | — |
| 1997-10-31 | $4.75 | $4.75 | 29,700 | — | — |
| 1997-10-30 | $4.75 | $4.75 | 8,800 | — | — |
| 1997-10-29 | $4.75 | $4.75 | 27,500 | — | — |
| 1997-10-28 | $4.69 | $4.69 | 81,200 | — | — |
| 1997-10-27 | $4.25 | $4.25 | 80,400 | — | — |
| 1997-10-24 | $4.88 | $4.88 | 40,700 | — | — |
| 1997-10-23 | $4.81 | $4.81 | 16,600 | — | — |
| 1997-10-22 | $4.75 | $4.75 | 17,900 | — | — |
| 1997-10-21 | $4.88 | $4.88 | 15,700 | — | — |
| 1997-10-20 | $4.88 | $4.88 | 10,900 | — | — |
| 1997-10-17 | $4.88 | $4.88 | 45,700 | — | — |
| 1997-10-16 | $4.88 | $4.88 | 26,400 | — | — |
| 1997-10-15 | $5.13 | $5.13 | 14,300 | — | — |
| 1997-10-14 | $5.13 | $5.13 | 13,600 | — | — |
| 1997-10-13 | $5.25 | $5.25 | 27,000 | — | — |
| 1997-10-10 | $5.19 | $5.19 | 96,100 | — | — |
| 1997-10-09 | $5.13 | $5.13 | 34,100 | — | — |
| 1997-10-08 | $5.00 | $5.00 | 58,400 | — | — |
| 1997-10-07 | $5.31 | $5.31 | 32,400 | — | — |
| 1997-10-06 | $5.38 | $5.38 | 82,100 | — | — |
| 1997-10-03 | $5.25 | $5.25 | 65,900 | — | — |
| 1997-10-02 | $5.25 | $5.25 | 9,700 | — | — |
| 1997-10-01 | $5.13 | $5.13 | 38,200 | — | — |
| 1997-09-30 | $5.00 | $5.00 | 7,600 | — | — |
| 1997-09-29 | $5.13 | $5.13 | 21,700 | — | — |
| 1997-09-26 | $5.06 | $5.06 | 64,500 | — | — |
| 1997-09-25 | $5.38 | $5.38 | 15,200 | — | — |
| 1997-09-24 | $5.44 | $5.44 | 7,100 | — | — |
| 1997-09-23 | $5.63 | $5.63 | 27,800 | — | — |
| 1997-09-22 | $5.50 | $5.50 | 44,200 | — | — |
| 1997-09-19 | $5.38 | $5.38 | 13,000 | — | — |
| 1997-09-18 | $5.63 | $5.63 | 20,200 | — | — |
| 1997-09-17 | $5.69 | $5.69 | 70,000 | — | — |
| 1997-09-16 | $5.50 | $5.50 | 85,300 | — | — |
| 1997-09-15 | $5.38 | $5.38 | 19,500 | — | — |
| 1997-09-12 | $5.38 | $5.38 | 33,600 | — | — |
| 1997-09-11 | $5.25 | $5.25 | 47,900 | — | — |
| 1997-09-10 | $5.31 | $5.31 | 27,400 | — | — |
| 1997-09-09 | $5.31 | $5.31 | 39,300 | — | — |
| 1997-09-08 | $5.19 | $5.19 | 31,800 | — | — |
| 1997-09-05 | $5.25 | $5.25 | 39,300 | — | — |
| 1997-09-04 | $5.31 | $5.31 | 45,100 | — | — |
| 1997-09-03 | $5.25 | $5.25 | 29,300 | — | — |
| 1997-09-02 | $5.25 | $5.25 | 103,900 | — | — |
| 1997-08-29 | $4.88 | $4.88 | 26,600 | — | — |
| 1997-08-28 | $4.81 | $4.81 | 77,300 | — | — |
| 1997-08-27 | $5.25 | $5.25 | 297,600 | — | — |
| 1997-08-26 | $5.00 | $5.00 | 16,700 | — | — |
| 1997-08-25 | $4.75 | $4.75 | 28,400 | — | — |
| 1997-08-22 | $4.75 | $4.75 | 32,300 | — | — |
| 1997-08-21 | $5.06 | $5.06 | 59,500 | — | — |
| 1997-08-20 | $5.06 | $5.06 | 82,600 | — | — |
| 1997-08-19 | $4.88 | $4.88 | 28,900 | — | — |
| 1997-08-18 | $4.88 | $4.88 | 28,000 | — | — |
| 1997-08-15 | $4.63 | $4.63 | 25,400 | — | — |
| 1997-08-14 | $4.88 | $4.88 | 48,000 | — | — |
| 1997-08-13 | $5.00 | $5.00 | 185,800 | — | — |
| 1997-08-12 | $4.63 | $4.63 | 5,900 | — | — |
| 1997-08-11 | $4.38 | $4.38 | 19,500 | — | — |
| 1997-08-08 | $4.56 | $4.56 | 31,700 | — | — |
| 1997-08-07 | $4.50 | $4.50 | 45,000 | — | — |
| 1997-08-06 | $4.38 | $4.38 | 71,500 | — | — |
| 1997-08-05 | $4.50 | $4.50 | 110,200 | — | — |
| 1997-08-04 | $4.50 | $4.50 | 25,100 | — | — |
| 1997-08-01 | $4.53 | $4.53 | 13,300 | — | — |
| 1997-07-31 | $4.63 | $4.63 | 85,800 | — | — |
| 1997-07-30 | $4.63 | $4.63 | 117,400 | — | — |
| 1997-07-29 | $4.38 | $4.38 | 48,700 | — | — |
| 1997-07-28 | $4.38 | $4.38 | 116,500 | — | — |
| 1997-07-25 | $4.38 | $4.38 | 56,100 | — | — |
| 1997-07-24 | $4.63 | $4.63 | 48,100 | — | — |
| 1997-07-23 | $4.88 | $4.88 | 60,700 | — | — |
| 1997-07-22 | $4.50 | $4.50 | 79,400 | — | — |
| 1997-07-21 | $5.00 | $5.00 | 34,600 | — | — |
| 1997-07-18 | $5.13 | $5.13 | 15,100 | — | — |
| 1997-07-17 | $5.00 | $5.00 | 91,700 | — | — |
| 1997-07-16 | $5.25 | $5.25 | 37,400 | — | — |
| 1997-07-15 | $5.13 | $5.13 | 27,000 | — | — |
| 1997-07-14 | $5.13 | $5.13 | 58,400 | — | — |
| 1997-07-11 | $5.13 | $5.13 | 85,700 | — | — |
| 1997-07-10 | $5.06 | $5.06 | 117,300 | — | — |
| 1997-07-09 | $5.25 | $5.25 | 30,500 | — | — |
| 1997-07-08 | $5.38 | $5.38 | 66,100 | — | — |
| 1997-07-07 | $5.06 | $5.06 | 39,200 | — | — |
| 1997-07-03 | $5.00 | $5.00 | 114,300 | — | — |
| 1997-07-02 | $4.94 | $4.94 | 40,200 | — | — |
| 1997-07-01 | $4.94 | $4.94 | 41,700 | — | — |
| 1997-06-30 | $4.88 | $4.88 | 73,000 | — | — |
| 1997-06-27 | $4.50 | $4.50 | 63,500 | — | — |
| 1997-06-26 | $4.63 | $4.63 | 12,300 | — | — |
| 1997-06-25 | $4.75 | $4.75 | 36,700 | — | — |
| 1997-06-24 | $4.88 | $4.88 | 129,000 | — | — |
| 1997-06-23 | $4.50 | $4.50 | 134,600 | — | — |
| 1997-06-20 | $5.31 | $5.31 | 63,900 | — | — |
| 1997-06-19 | $5.38 | $5.38 | 183,100 | — | — |
| 1997-06-18 | $5.44 | $5.44 | 40,500 | — | — |
| 1997-06-17 | $5.50 | $5.50 | 120,700 | — | — |
| 1997-06-16 | $5.50 | $5.50 | 42,800 | — | — |
| 1997-06-13 | $5.75 | $5.75 | 14,900 | — | — |
| 1997-06-12 | $5.63 | $5.63 | 46,900 | — | — |
| 1997-06-11 | $5.75 | $5.75 | 46,000 | — | — |
| 1997-06-10 | $5.75 | $5.75 | 73,000 | — | — |
| 1997-06-09 | $6.25 | $6.25 | 65,500 | — | — |
| 1997-06-06 | $5.63 | $5.63 | 52,400 | — | — |
| 1997-06-05 | $5.63 | $5.63 | 52,700 | — | — |
| 1997-06-04 | $6.13 | $6.13 | 46,300 | — | — |
| 1997-06-03 | $6.00 | $6.00 | 46,100 | — | — |
| 1997-06-02 | $5.88 | $5.88 | 12,500 | — | — |
| 1997-05-30 | $5.75 | $5.75 | 42,800 | — | — |
| 1997-05-29 | $6.13 | $6.13 | 25,600 | — | — |
| 1997-05-28 | $6.38 | $6.38 | 71,600 | — | — |
| 1997-05-27 | $6.63 | $6.63 | 138,400 | — | — |
| 1997-05-23 | $5.44 | $5.44 | 21,800 | — | — |
| 1997-05-22 | $5.50 | $5.50 | 34,700 | — | — |
| 1997-05-21 | $5.63 | $5.63 | 48,900 | — | — |
| 1997-05-20 | $5.44 | $5.44 | 86,300 | — | — |
| 1997-05-19 | $5.44 | $5.44 | 38,100 | — | — |
| 1997-05-16 | $5.44 | $5.44 | 13,500 | — | — |
| 1997-05-15 | $5.44 | $5.44 | 9,700 | — | — |
| 1997-05-14 | $5.50 | $5.50 | 21,500 | — | — |
| 1997-05-13 | $5.44 | $5.44 | 41,200 | — | — |
| 1997-05-12 | $5.44 | $5.44 | 22,800 | — | — |
| 1997-05-09 | $5.56 | $5.56 | 36,400 | — | — |
| 1997-05-08 | $5.56 | $5.56 | 33,400 | — | — |
| 1997-05-07 | $5.44 | $5.44 | 33,100 | — | — |
| 1997-05-06 | $5.50 | $5.50 | 147,200 | — | — |
| 1997-05-05 | $5.44 | $5.44 | 39,200 | — | — |
| 1997-05-02 | $5.56 | $5.56 | 274,400 | — | — |
| 1997-05-01 | $5.88 | $5.88 | 21,700 | — | — |
| 1997-04-30 | $5.75 | $5.75 | 58,700 | — | — |
| 1997-04-29 | $5.75 | $5.75 | 32,000 | — | — |
| 1997-04-28 | $5.75 | $5.75 | 11,200 | — | — |
| 1997-04-25 | $5.75 | $5.75 | 96,500 | — | — |
| 1997-04-24 | $5.69 | $5.69 | 44,500 | — | — |
| 1997-04-23 | $6.00 | $6.00 | 7,300 | — | — |
| 1997-04-22 | $5.75 | $5.75 | 25,200 | — | — |
| 1997-04-21 | $5.75 | $5.75 | 24,400 | — | — |
| 1997-04-18 | $5.75 | $5.75 | 55,800 | — | — |
| 1997-04-17 | $6.00 | $6.00 | 21,300 | — | — |
| 1997-04-16 | $5.75 | $5.75 | 17,100 | — | — |
| 1997-04-15 | $6.13 | $6.13 | 8,700 | — | — |
| 1997-04-14 | $5.69 | $5.69 | 13,200 | — | — |
| 1997-04-11 | $5.88 | $5.88 | 16,600 | — | — |
| 1997-04-10 | $6.00 | $6.00 | 15,600 | — | — |
| 1997-04-09 | $5.75 | $5.75 | 69,200 | — | — |
| 1997-04-08 | $5.75 | $5.75 | 54,200 | — | — |
| 1997-04-07 | $5.88 | $5.88 | 22,000 | — | — |
| 1997-04-04 | $5.75 | $5.75 | 23,900 | — | — |
| 1997-04-03 | $6.06 | $6.06 | 34,800 | — | — |
| 1997-04-02 | $5.75 | $5.75 | 29,800 | — | — |
| 1997-04-01 | $6.00 | $6.00 | 34,700 | — | — |
| 1997-03-31 | $5.63 | $5.63 | 24,300 | — | — |
| 1997-03-27 | $6.00 | $6.00 | 27,000 | — | — |
| 1997-03-26 | $6.00 | $6.00 | 68,900 | — | — |
| 1997-03-25 | $5.75 | $5.75 | 69,000 | — | — |
| 1997-03-24 | $5.88 | $5.88 | 41,300 | — | — |
| 1997-03-21 | $6.13 | $6.13 | 11,300 | — | — |
| 1997-03-20 | $6.19 | $6.19 | 18,200 | — | — |
| 1997-03-19 | $6.25 | $6.25 | 20,700 | — | — |
| 1997-03-18 | $6.50 | $6.50 | 40,200 | — | — |
| 1997-03-17 | $6.31 | $6.31 | 43,600 | — | — |
| 1997-03-14 | $6.63 | $6.63 | 3,400 | — | — |
| 1997-03-13 | $6.63 | $6.63 | 27,700 | — | — |
| 1997-03-12 | $6.88 | $6.88 | 144,000 | — | — |
| 1997-03-11 | $6.38 | $6.38 | 41,700 | — | — |
| 1997-03-10 | $6.63 | $6.63 | 42,500 | — | — |
| 1997-03-07 | $6.63 | $6.63 | 36,100 | — | — |
| 1997-03-06 | $6.75 | $6.75 | 14,900 | — | — |
| 1997-03-05 | $6.88 | $6.88 | 35,300 | — | — |
| 1997-03-04 | $6.81 | $6.81 | 14,100 | — | — |
| 1997-03-03 | $6.75 | $6.75 | 13,600 | — | — |
| 1997-02-28 | $6.75 | $6.75 | 43,800 | — | — |
| 1997-02-27 | $7.00 | $7.00 | 25,300 | — | — |
| 1997-02-26 | $7.00 | $7.00 | 38,000 | — | — |
| 1997-02-25 | $7.38 | $7.38 | 53,300 | — | — |
| 1997-02-24 | $7.00 | $7.00 | 22,400 | — | — |
| 1997-02-21 | $7.25 | $7.25 | 21,600 | — | — |
| 1997-02-20 | $7.00 | $7.00 | 27,700 | — | — |
| 1997-02-19 | $7.00 | $7.00 | 28,600 | — | — |
| 1997-02-18 | $6.88 | $6.88 | 15,800 | — | — |
| 1997-02-14 | $6.75 | $6.75 | 20,800 | — | — |
| 1997-02-13 | $6.69 | $6.69 | 55,800 | — | — |
| 1997-02-12 | $6.63 | $6.63 | 9,400 | — | — |
| 1997-02-11 | $6.75 | $6.75 | 22,200 | — | — |
| 1997-02-10 | $6.63 | $6.63 | 43,600 | — | — |
| 1997-02-07 | $6.81 | $6.81 | 14,100 | — | — |
| 1997-02-06 | $6.75 | $6.75 | 49,900 | — | — |
| 1997-02-05 | $6.50 | $6.50 | 29,900 | — | — |
| 1997-02-04 | $7.00 | $7.00 | 27,000 | — | — |
| 1997-02-03 | $7.00 | $7.00 | 12,900 | — | — |
| 1997-01-31 | $6.88 | $6.88 | 34,200 | — | — |
| 1997-01-30 | $7.38 | $7.38 | 30,600 | — | — |
| 1997-01-29 | $7.25 | $7.25 | 72,600 | — | — |
| 1997-01-28 | $7.63 | $7.63 | 39,500 | — | — |
| 1997-01-27 | $7.13 | $7.13 | 48,100 | — | — |
| 1997-01-24 | $6.63 | $6.63 | 16,600 | — | — |
| 1997-01-23 | $6.75 | $6.75 | 56,600 | — | — |
| 1997-01-22 | $6.63 | $6.63 | 49,800 | — | — |
| 1997-01-21 | $6.63 | $6.63 | 26,500 | — | — |
| 1997-01-20 | $7.00 | $7.00 | 27,500 | — | — |
| 1997-01-17 | $7.13 | $7.13 | 80,000 | — | — |
| 1997-01-16 | $6.50 | $6.50 | 60,800 | — | — |
| 1997-01-15 | $6.75 | $6.75 | 94,900 | — | — |
| 1997-01-14 | $7.13 | $7.13 | 8,900 | — | — |
| 1997-01-13 | $7.38 | $7.38 | 67,200 | — | — |
| 1997-01-10 | $7.38 | $7.38 | 19,200 | — | — |
| 1997-01-09 | $7.75 | $7.75 | 34,000 | — | — |
| 1997-01-08 | $7.50 | $7.50 | 30,300 | — | — |
| 1997-01-07 | $7.50 | $7.50 | 22,200 | — | — |
| 1997-01-06 | $7.38 | $7.38 | 25,000 | — | — |
| 1997-01-03 | $7.50 | $7.50 | 31,900 | — | — |
| 1997-01-02 | $7.63 | $7.63 | 25,100 | — | — |