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 | $5.96 | $7.16 | 3,380,800 | — | — |
| 1997-12-30 | $5.91 | $7.10 | 2,724,800 | — | — |
| 1997-12-29 | $5.77 | $6.92 | 3,336,000 | — | — |
| 1997-12-26 | $5.70 | $6.84 | 1,211,200 | — | — |
| 1997-12-24 | $5.62 | $6.74 | 1,828,000 | — | — |
| 1997-12-23 | $5.75 | $6.90 | 2,201,600 | — | — |
| 1997-12-22 | $5.76 | $6.91 | 2,243,200 | — | — |
| 1997-12-19 | $5.90 | $7.08 | 4,438,400 | — | — |
| 1997-12-18 | $5.84 | $7.01 | 1,422,400 | — | — |
| 1997-12-17 | $5.93 | $7.12 | 2,792,800 | — | — |
| 1997-12-16 | $5.86 | $7.03 | 2,939,200 | — | — |
| 1997-12-15 | $5.81 | $6.98 | 2,605,600 | — | — |
| 1997-12-12 | $5.66 | $6.80 | 1,928,000 | — | — |
| 1997-12-11 | $5.70 | $6.84 | 2,506,400 | — | — |
| 1997-12-10 | $5.74 | $6.89 | 3,116,000 | — | — |
| 1997-12-09 | $5.80 | $6.96 | 1,867,200 | — | — |
| 1997-12-08 | $5.84 | $7.01 | 4,576,000 | — | — |
| 1997-12-05 | $5.91 | $7.10 | 4,063,200 | — | — |
| 1997-12-04 | $6.07 | $7.29 | 8,437,600 | — | — |
| 1997-12-03 | $5.95 | $7.15 | 7,096,800 | — | — |
| 1997-12-02 | $6.09 | $7.31 | 10,056,000 | — | — |
| 1997-12-01 | $5.91 | $7.09 | 4,706,400 | — | — |
| 1997-11-28 | $5.74 | $6.89 | 1,642,400 | — | — |
| 1997-11-26 | $5.74 | $6.89 | 2,428,000 | — | — |
| 1997-11-25 | $5.84 | $7.01 | 2,971,200 | — | — |
| 1997-11-24 | $5.94 | $7.13 | 3,136,800 | — | — |
| 1997-11-21 | $6.12 | $7.34 | 6,049,600 | — | — |
| 1997-11-20 | $6.01 | $7.21 | 10,404,000 | — | — |
| 1997-11-19 | $5.97 | $7.16 | 5,815,200 | — | — |
| 1997-11-18 | $6.00 | $7.20 | 10,990,400 | — | — |
| 1997-11-17 | $5.96 | $7.16 | 15,482,400 | — | — |
| 1997-11-14 | $5.60 | $6.72 | 7,404,000 | — | — |
| 1997-11-13 | $5.48 | $6.58 | 8,629,600 | — | — |
| 1997-11-12 | $5.38 | $6.46 | 7,122,400 | — | — |
| 1997-11-11 | $5.25 | $6.30 | 3,381,600 | — | — |
| 1997-11-10 | $5.29 | $6.35 | 3,522,400 | — | — |
| 1997-11-07 | $5.33 | $6.40 | 1,956,000 | — | — |
| 1997-11-06 | $5.30 | $6.37 | 4,344,000 | — | — |
| 1997-11-05 | $5.34 | $6.41 | 3,844,000 | — | — |
| 1997-11-04 | $5.32 | $6.39 | 4,040,800 | — | — |
| 1997-11-03 | $5.34 | $6.40 | 4,353,600 | — | — |
| 1997-10-31 | $5.20 | $6.25 | 3,519,200 | — | — |
| 1997-10-30 | $5.21 | $6.25 | 2,197,600 | — | — |
| 1997-10-29 | $5.24 | $6.29 | 3,512,800 | — | — |
| 1997-10-28 | $5.16 | $6.20 | 10,736,000 | — | — |
| 1997-10-27 | $5.00 | $6.00 | 4,955,200 | — | — |
| 1997-10-24 | $5.45 | $6.54 | 3,988,000 | — | — |
| 1997-10-23 | $5.41 | $6.50 | 3,120,000 | — | — |
| 1997-10-22 | $5.45 | $6.54 | 4,588,000 | — | — |
| 1997-10-21 | $5.50 | $6.60 | 8,569,600 | — | — |
| 1997-10-20 | $5.33 | $6.40 | 4,278,400 | — | — |
| 1997-10-17 | $5.36 | $6.43 | 8,424,800 | — | — |
| 1997-10-16 | $5.37 | $6.44 | 7,010,400 | — | — |
| 1997-10-15 | $5.27 | $6.33 | 5,676,000 | — | — |
| 1997-10-14 | $5.28 | $6.33 | 10,940,800 | — | — |
| 1997-10-13 | $5.06 | $6.07 | 5,330,400 | — | — |
| 1997-10-10 | $5.00 | $5.99 | 9,776,000 | — | — |
| 1997-10-09 | $4.94 | $5.92 | 13,325,600 | — | — |
| 1997-10-08 | $4.73 | $5.68 | 7,119,200 | — | — |
| 1997-10-07 | $4.81 | $5.77 | 4,116,000 | — | — |
| 1997-10-06 | $4.80 | $5.76 | 3,995,200 | — | — |
| 1997-10-03 | $4.87 | $5.83 | 7,380,800 | — | — |
| 1997-10-02 | $4.88 | $5.84 | 4,030,400 | — | — |
| 1997-10-01 | $4.84 | $5.80 | 2,084,000 | — | — |
| 1997-09-30 | $4.86 | $5.83 | 5,621,600 | — | — |
| 1997-09-29 | $4.95 | $5.94 | 5,343,200 | — | — |
| 1997-09-26 | $4.81 | $5.77 | 5,516,800 | — | — |
| 1997-09-25 | $4.81 | $5.77 | 3,388,800 | — | — |
| 1997-09-24 | $4.86 | $5.83 | 5,261,600 | — | — |
| 1997-09-23 | $4.83 | $5.79 | 7,089,600 | — | — |
| 1997-09-22 | $5.02 | $6.01 | 3,177,600 | — | — |
| 1997-09-19 | $4.98 | $5.98 | 4,297,600 | — | — |
| 1997-09-18 | $5.00 | $5.99 | 8,734,400 | — | — |
| 1997-09-17 | $4.93 | $5.91 | 3,396,000 | — | — |
| 1997-09-16 | $4.95 | $5.93 | 4,003,200 | — | — |
| 1997-09-15 | $4.90 | $5.87 | 4,016,800 | — | — |
| 1997-09-12 | $4.93 | $5.91 | 6,332,000 | — | — |
| 1997-09-11 | $4.83 | $5.79 | 6,199,200 | — | — |
| 1997-09-10 | $4.82 | $5.78 | 9,170,400 | — | — |
| 1997-09-09 | $4.77 | $5.71 | 4,545,600 | — | — |
| 1997-09-08 | $4.75 | $5.69 | 7,984,000 | — | — |
| 1997-09-05 | $4.65 | $5.57 | 7,609,600 | — | — |
| 1997-09-04 | $4.59 | $5.50 | 6,700,000 | — | — |
| 1997-09-03 | $4.56 | $5.47 | 17,044,800 | — | — |
| 1997-09-02 | $4.42 | $5.30 | 3,843,200 | — | — |
| 1997-08-29 | $4.32 | $5.18 | 5,565,600 | — | — |
| 1997-08-28 | $4.32 | $5.18 | 7,476,800 | — | — |
| 1997-08-27 | $4.31 | $5.17 | 8,071,200 | — | — |
| 1997-08-26 | $4.38 | $5.24 | 5,975,200 | — | — |
| 1997-08-25 | $4.38 | $5.25 | 5,180,800 | — | — |
| 1997-08-22 | $4.30 | $5.16 | 5,333,600 | — | — |
| 1997-08-21 | $4.36 | $5.23 | 9,044,800 | — | — |
| 1997-08-20 | $4.40 | $5.27 | 7,999,200 | — | — |
| 1997-08-19 | $4.41 | $5.28 | 21,610,400 | — | — |
| 1997-08-18 | $4.45 | $5.34 | 7,541,600 | — | — |
| 1997-08-15 | $4.52 | $5.42 | 4,572,800 | — | — |
| 1997-08-14 | $4.55 | $5.45 | 3,229,600 | — | — |
| 1997-08-13 | $4.56 | $5.47 | 7,889,600 | — | — |
| 1997-08-12 | $4.60 | $5.52 | 7,517,600 | — | — |
| 1997-08-11 | $4.63 | $5.54 | 2,972,800 | — | — |
| 1997-08-08 | $4.62 | $5.53 | 7,261,600 | — | — |
| 1997-08-07 | $4.72 | $5.66 | 6,321,600 | — | — |
| 1997-08-06 | $4.72 | $5.66 | 5,572,800 | — | — |
| 1997-08-05 | $4.70 | $5.63 | 7,043,200 | — | — |
| 1997-08-04 | $4.66 | $5.58 | 16,359,200 | — | — |
| 1997-08-01 | $4.63 | $5.54 | 13,079,200 | — | — |
| 1997-07-31 | $4.70 | $5.64 | 7,560,800 | — | — |
| 1997-07-30 | $4.63 | $5.54 | 7,099,200 | — | — |
| 1997-07-29 | $4.64 | $5.56 | 8,584,800 | — | — |
| 1997-07-28 | $4.68 | $5.61 | 6,414,400 | — | — |
| 1997-07-25 | $4.71 | $5.65 | 10,187,200 | — | — |
| 1997-07-24 | $4.63 | $5.55 | 10,536,800 | — | — |
| 1997-07-23 | $4.53 | $5.43 | 7,532,800 | — | — |
| 1997-07-22 | $4.47 | $5.36 | 7,295,200 | — | — |
| 1997-07-21 | $4.43 | $5.31 | 7,804,000 | — | — |
| 1997-07-18 | $4.46 | $5.35 | 12,796,000 | — | — |
| 1997-07-17 | $4.44 | $5.32 | 13,036,800 | — | — |
| 1997-07-16 | $4.48 | $5.37 | 29,712,800 | — | — |
| 1997-07-15 | $4.32 | $5.18 | 12,216,800 | — | — |
| 1997-07-14 | $4.27 | $5.11 | 18,328,800 | — | — |
| 1997-07-11 | $4.42 | $5.29 | 12,034,400 | — | — |
| 1997-07-10 | $4.38 | $5.24 | 34,515,200 | — | — |
| 1997-07-09 | $4.79 | $5.73 | 7,721,600 | — | — |
| 1997-07-08 | $4.82 | $5.77 | 4,864,000 | — | — |
| 1997-07-07 | $4.84 | $5.80 | 6,172,800 | — | — |
| 1997-07-03 | $4.76 | $5.69 | 2,856,000 | — | — |
| 1997-07-02 | $4.75 | $5.68 | 3,594,400 | — | — |
| 1997-07-01 | $4.69 | $5.61 | 3,418,400 | — | — |
| 1997-06-30 | $4.64 | $5.55 | 5,576,800 | — | — |
| 1997-06-27 | $4.71 | $5.64 | 5,396,800 | — | — |
| 1997-06-26 | $4.65 | $5.56 | 8,421,600 | — | — |
| 1997-06-25 | $4.64 | $5.55 | 9,884,000 | — | — |
| 1997-06-24 | $4.62 | $5.53 | 11,645,600 | — | — |
| 1997-06-23 | $4.52 | $5.40 | 5,308,000 | — | — |
| 1997-06-20 | $4.72 | $5.65 | 10,180,000 | — | — |
| 1997-06-19 | $4.78 | $5.72 | 5,923,200 | — | — |
| 1997-06-18 | $4.81 | $5.76 | 4,028,000 | — | — |
| 1997-06-17 | $4.84 | $5.80 | 2,864,800 | — | — |
| 1997-06-16 | $4.98 | $5.97 | 4,294,400 | — | — |
| 1997-06-13 | $4.89 | $5.85 | 4,339,200 | — | — |
| 1997-06-12 | $4.84 | $5.80 | 4,156,800 | — | — |
| 1997-06-11 | $4.81 | $5.76 | 3,079,200 | — | — |
| 1997-06-10 | $4.83 | $5.78 | 3,140,800 | — | — |
| 1997-06-09 | $4.78 | $5.72 | 4,978,400 | — | — |
| 1997-06-06 | $4.75 | $5.68 | 5,052,000 | — | — |
| 1997-06-05 | $4.72 | $5.65 | 9,918,400 | — | — |
| 1997-06-04 | $4.78 | $5.72 | 4,497,600 | — | — |
| 1997-06-03 | $4.80 | $5.74 | 6,208,000 | — | — |
| 1997-06-02 | $4.92 | $5.89 | 4,204,800 | — | — |
| 1997-05-30 | $4.92 | $5.89 | 3,482,400 | — | — |
| 1997-05-29 | $4.92 | $5.89 | 4,343,200 | — | — |
| 1997-05-28 | $4.88 | $5.83 | 2,456,000 | — | — |
| 1997-05-27 | $4.88 | $5.83 | 3,324,000 | — | — |
| 1997-05-23 | $4.88 | $5.83 | 2,935,200 | — | — |
| 1997-05-22 | $4.84 | $5.80 | 2,537,600 | — | — |
| 1997-05-21 | $4.89 | $5.85 | 14,621,600 | — | — |
| 1997-05-20 | $4.84 | $5.80 | 6,264,800 | — | — |
| 1997-05-19 | $4.84 | $5.80 | 3,104,000 | — | — |
| 1997-05-16 | $4.88 | $5.83 | 3,562,400 | — | — |
| 1997-05-15 | $4.83 | $5.78 | 2,336,000 | — | — |
| 1997-05-14 | $4.78 | $5.72 | 1,927,200 | — | — |
| 1997-05-13 | $4.81 | $5.76 | 4,690,400 | — | — |
| 1997-05-12 | $4.86 | $5.82 | 2,952,000 | — | — |
| 1997-05-09 | $4.84 | $5.80 | 4,045,600 | — | — |
| 1997-05-08 | $4.77 | $5.70 | 6,357,600 | — | — |
| 1997-05-07 | $4.75 | $5.68 | 3,036,000 | — | — |
| 1997-05-06 | $4.78 | $5.72 | 2,787,200 | — | — |
| 1997-05-05 | $4.86 | $5.82 | 3,160,800 | — | — |
| 1997-05-02 | $4.69 | $5.61 | 2,184,000 | — | — |
| 1997-05-01 | $4.64 | $5.55 | 3,127,200 | — | — |
| 1997-04-30 | $4.75 | $5.68 | 7,945,600 | — | — |
| 1997-04-29 | $4.73 | $5.67 | 3,144,800 | — | — |
| 1997-04-28 | $4.59 | $5.50 | 3,075,200 | — | — |
| 1997-04-25 | $4.58 | $5.48 | 3,728,000 | — | — |
| 1997-04-24 | $4.64 | $5.55 | 4,269,600 | — | — |
| 1997-04-23 | $4.64 | $5.55 | 3,112,000 | — | — |
| 1997-04-22 | $4.66 | $5.57 | 4,283,200 | — | — |
| 1997-04-21 | $4.63 | $5.54 | 3,099,200 | — | — |
| 1997-04-18 | $4.70 | $5.63 | 3,293,600 | — | — |
| 1997-04-17 | $4.70 | $5.63 | 3,964,800 | — | — |
| 1997-04-16 | $4.86 | $5.82 | 2,880,800 | — | — |
| 1997-04-15 | $4.83 | $5.78 | 3,952,000 | — | — |
| 1997-04-14 | $4.69 | $5.61 | 5,031,200 | — | — |
| 1997-04-11 | $4.59 | $5.49 | 4,668,800 | — | — |
| 1997-04-10 | $4.80 | $5.73 | 4,206,400 | — | — |
| 1997-04-09 | $4.92 | $5.88 | 2,776,000 | — | — |
| 1997-04-08 | $4.84 | $5.79 | 4,324,000 | — | — |
| 1997-04-07 | $4.78 | $5.71 | 3,567,200 | — | — |
| 1997-04-04 | $4.67 | $5.58 | 3,064,000 | — | — |
| 1997-04-03 | $4.59 | $5.49 | 3,481,600 | — | — |
| 1997-04-02 | $4.59 | $5.49 | 3,956,800 | — | — |
| 1997-04-01 | $4.61 | $5.51 | 3,209,600 | — | — |
| 1997-03-31 | $4.67 | $5.58 | 5,197,600 | — | — |
| 1997-03-27 | $4.67 | $5.58 | 3,880,800 | — | — |
| 1997-03-26 | $4.81 | $5.75 | 4,528,000 | — | — |
| 1997-03-25 | $4.95 | $5.92 | 8,334,400 | — | — |
| 1997-03-24 | $4.95 | $5.92 | 4,494,400 | — | — |
| 1997-03-21 | $4.88 | $5.83 | 2,949,600 | — | — |
| 1997-03-20 | $4.78 | $5.71 | 2,301,600 | — | — |
| 1997-03-19 | $4.77 | $5.70 | 1,990,400 | — | — |
| 1997-03-18 | $4.81 | $5.75 | 2,412,800 | — | — |
| 1997-03-17 | $4.77 | $5.70 | 3,030,400 | — | — |
| 1997-03-14 | $4.88 | $5.83 | 6,187,200 | — | — |
| 1997-03-13 | $4.70 | $5.62 | 4,121,600 | — | — |
| 1997-03-12 | $4.63 | $5.53 | 5,258,400 | — | — |
| 1997-03-11 | $4.64 | $5.55 | 3,338,400 | — | — |
| 1997-03-10 | $4.70 | $5.62 | 3,232,000 | — | — |
| 1997-03-07 | $4.81 | $5.75 | 5,933,600 | — | — |
| 1997-03-06 | $4.80 | $5.73 | 7,780,800 | — | — |
| 1997-03-05 | $4.72 | $5.64 | 7,466,400 | — | — |
| 1997-03-04 | $4.58 | $5.47 | 3,723,200 | — | — |
| 1997-03-03 | $4.56 | $5.45 | 2,180,800 | — | — |
| 1997-02-28 | $4.56 | $5.45 | 2,587,200 | — | — |
| 1997-02-27 | $4.48 | $5.36 | 6,714,400 | — | — |
| 1997-02-26 | $4.66 | $5.56 | 13,208,000 | — | — |
| 1997-02-25 | $4.50 | $5.38 | 11,989,600 | — | — |
| 1997-02-24 | $4.30 | $5.13 | 14,548,800 | — | — |
| 1997-02-21 | $4.14 | $4.95 | 5,541,600 | — | — |
| 1997-02-20 | $4.06 | $4.85 | 4,836,000 | — | — |
| 1997-02-19 | $4.09 | $4.89 | 7,100,800 | — | — |
| 1997-02-18 | $4.28 | $5.12 | 13,556,000 | — | — |
| 1997-02-14 | $4.19 | $5.00 | 7,922,400 | — | — |
| 1997-02-13 | $4.16 | $4.97 | 8,740,000 | — | — |
| 1997-02-12 | $4.14 | $4.95 | 5,686,400 | — | — |
| 1997-02-11 | $4.08 | $4.87 | 2,756,800 | — | — |
| 1997-02-10 | $4.11 | $4.91 | 4,251,200 | — | — |
| 1997-02-07 | $4.16 | $4.97 | 5,298,400 | — | — |
| 1997-02-06 | $4.16 | $4.97 | 8,440,800 | — | — |
| 1997-02-05 | $4.05 | $4.84 | 5,530,400 | — | — |
| 1997-02-04 | $4.13 | $4.93 | 2,131,200 | — | — |
| 1997-02-03 | $4.13 | $4.93 | 5,647,200 | — | — |
| 1997-01-31 | $4.14 | $4.95 | 9,216,800 | — | — |
| 1997-01-30 | $4.17 | $4.99 | 3,894,400 | — | — |
| 1997-01-29 | $4.03 | $4.82 | 5,136,000 | — | — |
| 1997-01-28 | $4.02 | $4.80 | 7,418,400 | — | — |
| 1997-01-27 | $4.02 | $4.80 | 10,128,800 | — | — |
| 1997-01-24 | $4.11 | $4.91 | 8,209,600 | — | — |
| 1997-01-23 | $4.23 | $5.06 | 4,592,000 | — | — |
| 1997-01-22 | $4.39 | $5.25 | 3,151,200 | — | — |
| 1997-01-21 | $4.41 | $5.27 | 4,308,000 | — | — |
| 1997-01-20 | $4.33 | $5.17 | 6,591,200 | — | — |
| 1997-01-17 | $4.38 | $5.23 | 4,671,200 | — | — |
| 1997-01-16 | $4.39 | $5.25 | 6,224,000 | — | — |
| 1997-01-15 | $4.38 | $5.23 | 5,435,200 | — | — |
| 1997-01-14 | $4.56 | $5.44 | 4,016,000 | — | — |
| 1997-01-13 | $4.42 | $5.28 | 8,680,000 | — | — |
| 1997-01-10 | $4.52 | $5.39 | 11,653,600 | — | — |
| 1997-01-09 | $4.17 | $4.98 | 11,678,400 | — | — |
| 1997-01-08 | $4.06 | $4.85 | 15,100,000 | — | — |
| 1997-01-07 | $4.11 | $4.90 | 18,088,000 | — | — |
| 1997-01-06 | $4.11 | $4.90 | 8,895,200 | — | — |
| 1997-01-03 | $4.39 | $5.24 | 7,431,200 | — | — |
| 1997-01-02 | $4.38 | $5.22 | 3,975,200 | — | — |