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
- 1977-06-17 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 | $8.03 | $9.72 | 260,218 | — | — |
| 1997-12-30 | $7.82 | $9.46 | 481,737 | — | — |
| 1997-12-29 | $7.80 | $9.45 | 232,195 | — | — |
| 1997-12-26 | $7.74 | $9.37 | 54,713 | — | — |
| 1997-12-24 | $7.70 | $9.33 | 128,107 | — | — |
| 1997-12-23 | $7.83 | $9.48 | 204,171 | — | — |
| 1997-12-22 | $8.02 | $9.71 | 377,650 | — | — |
| 1997-12-19 | $7.75 | $9.38 | 365,640 | — | — |
| 1997-12-18 | $7.87 | $9.53 | 464,389 | — | — |
| 1997-12-17 | $7.96 | $9.63 | 509,760 | — | — |
| 1997-12-16 | $8.20 | $9.93 | 411,011 | — | — |
| 1997-12-15 | $8.16 | $9.88 | 368,309 | — | — |
| 1997-12-12 | $8.18 | $9.91 | 225,522 | — | — |
| 1997-12-11 | $8.11 | $9.82 | 232,195 | — | — |
| 1997-12-10 | $8.45 | $10.23 | 169,475 | — | — |
| 1997-12-09 | $8.42 | $10.19 | 286,907 | — | — |
| 1997-12-08 | $8.51 | $10.30 | 340,285 | — | — |
| 1997-12-05 | $8.54 | $10.34 | 444,372 | — | — |
| 1997-12-04 | $8.19 | $9.92 | 117,432 | — | — |
| 1997-12-03 | $8.34 | $10.09 | 177,482 | — | — |
| 1997-12-02 | $8.30 | $10.05 | 94,746 | — | — |
| 1997-12-01 | $8.24 | $9.97 | 376,315 | — | — |
| 1997-11-28 | $8.16 | $9.88 | 98,749 | — | — |
| 1997-11-26 | $8.09 | $9.80 | 164,138 | — | — |
| 1997-11-25 | $7.72 | $9.33 | 488,409 | — | — |
| 1997-11-24 | $7.85 | $9.49 | 342,954 | — | — |
| 1997-11-21 | $8.17 | $9.87 | 373,646 | — | — |
| 1997-11-20 | $8.14 | $9.84 | 169,475 | — | — |
| 1997-11-19 | $7.85 | $9.49 | 241,536 | — | — |
| 1997-11-18 | $7.95 | $9.60 | 337,616 | — | — |
| 1997-11-17 | $7.93 | $9.58 | 209,509 | — | — |
| 1997-11-14 | $7.83 | $9.46 | 452,379 | — | — |
| 1997-11-13 | $7.45 | $9.00 | 435,031 | — | — |
| 1997-11-12 | $7.47 | $9.03 | 396,332 | — | — |
| 1997-11-11 | $7.82 | $9.45 | 134,780 | — | — |
| 1997-11-10 | $7.78 | $9.40 | 201,502 | — | — |
| 1997-11-07 | $7.76 | $9.37 | 476,399 | — | — |
| 1997-11-06 | $7.85 | $9.49 | 680,570 | — | — |
| 1997-11-05 | $8.19 | $9.90 | 843,373 | — | — |
| 1997-11-04 | $7.80 | $9.43 | 132,111 | — | — |
| 1997-11-03 | $7.64 | $9.23 | 381,653 | — | — |
| 1997-10-31 | $7.72 | $9.33 | 260,218 | — | — |
| 1997-10-30 | $7.49 | $9.06 | 381,653 | — | — |
| 1997-10-29 | $7.65 | $9.24 | 304,255 | — | — |
| 1997-10-28 | $7.62 | $9.21 | 1,038,203 | — | — |
| 1997-10-27 | $7.64 | $9.24 | 272,228 | — | — |
| 1997-10-24 | $8.19 | $9.89 | 669,895 | — | — |
| 1997-10-23 | $8.19 | $9.90 | 525,774 | — | — |
| 1997-10-22 | $8.50 | $10.27 | 1,086,243 | — | — |
| 1997-10-21 | $8.17 | $9.87 | 898,086 | — | — |
| 1997-10-20 | $7.93 | $9.59 | 1,816,188 | — | — |
| 1997-10-17 | $8.32 | $10.05 | 1,395,836 | — | — |
| 1997-10-16 | $8.91 | $10.76 | 644,540 | — | — |
| 1997-10-15 | $9.07 | $10.96 | 268,225 | — | — |
| 1997-10-14 | $9.19 | $11.11 | 639,202 | — | — |
| 1997-10-13 | $9.37 | $11.32 | 428,359 | — | — |
| 1997-10-10 | $9.43 | $11.40 | 374,981 | — | — |
| 1997-10-09 | $9.34 | $11.28 | 342,954 | — | — |
| 1997-10-08 | $9.35 | $11.30 | 495,081 | — | — |
| 1997-10-07 | $9.06 | $10.95 | 623,189 | — | — |
| 1997-10-06 | $9.21 | $11.13 | 588,493 | — | — |
| 1997-10-03 | $9.33 | $11.27 | 321,603 | — | — |
| 1997-10-02 | $9.06 | $10.95 | 887,410 | — | — |
| 1997-10-01 | $8.91 | $10.76 | 403,004 | — | — |
| 1997-09-30 | $8.81 | $10.65 | 536,449 | — | — |
| 1997-09-29 | $8.83 | $10.67 | 563,138 | — | — |
| 1997-09-26 | $8.52 | $10.29 | 740,620 | — | — |
| 1997-09-25 | $8.47 | $10.23 | 374,981 | — | — |
| 1997-09-24 | $8.48 | $10.24 | 441,703 | — | — |
| 1997-09-23 | $8.19 | $9.89 | 407,008 | — | — |
| 1997-09-22 | $8.21 | $9.92 | 531,112 | — | — |
| 1997-09-19 | $8.11 | $9.80 | 487,075 | — | — |
| 1997-09-18 | $8.10 | $9.79 | 246,873 | — | — |
| 1997-09-17 | $7.97 | $9.63 | 789,995 | — | — |
| 1997-09-16 | $7.77 | $9.38 | 625,858 | — | — |
| 1997-09-15 | $7.71 | $9.32 | 991,497 | — | — |
| 1997-09-12 | $7.50 | $9.07 | 822,022 | — | — |
| 1997-09-11 | $7.48 | $9.04 | 633,864 | — | — |
| 1997-09-10 | $7.48 | $9.04 | 491,078 | — | — |
| 1997-09-09 | $7.50 | $9.07 | 1,350,465 | — | — |
| 1997-09-08 | $7.23 | $8.74 | 1,567,980 | — | — |
| 1997-09-05 | $6.55 | $7.91 | 760,637 | — | — |
| 1997-09-04 | $6.66 | $8.04 | 372,312 | — | — |
| 1997-09-03 | $6.80 | $8.21 | 557,801 | — | — |
| 1997-09-02 | $6.94 | $8.38 | 593,831 | — | — |
| 1997-08-29 | $6.46 | $7.81 | 600,503 | — | — |
| 1997-08-28 | $6.22 | $7.51 | 1,026,193 | — | — |
| 1997-08-27 | $6.14 | $7.41 | 416,349 | — | — |
| 1997-08-26 | $6.13 | $7.38 | 983,491 | — | — |
| 1997-08-25 | $6.01 | $7.24 | 1,286,411 | — | — |
| 1997-08-22 | $6.12 | $7.37 | 964,808 | — | — |
| 1997-08-21 | $6.17 | $7.44 | 309,593 | — | — |
| 1997-08-20 | $6.15 | $7.42 | 366,974 | — | — |
| 1997-08-19 | $6.22 | $7.49 | 1,624,027 | — | — |
| 1997-08-18 | $5.78 | $6.97 | 198,833 | — | — |
| 1997-08-15 | $5.70 | $6.87 | 294,914 | — | — |
| 1997-08-14 | $5.80 | $6.99 | 266,890 | — | — |
| 1997-08-13 | $5.84 | $7.04 | 743,289 | — | — |
| 1997-08-12 | $5.62 | $6.78 | 368,309 | — | — |
| 1997-08-11 | $5.56 | $6.70 | 386,991 | — | — |
| 1997-08-08 | $5.38 | $6.48 | 492,413 | — | — |
| 1997-08-07 | $5.43 | $6.55 | 771,313 | — | — |
| 1997-08-06 | $5.40 | $6.50 | 584,490 | — | — |
| 1997-08-05 | $5.20 | $6.27 | 1,225,026 | — | — |
| 1997-08-04 | $5.11 | $6.17 | 244,205 | — | — |
| 1997-08-01 | $5.15 | $6.21 | 277,566 | — | — |
| 1997-07-31 | $5.20 | $6.27 | 253,546 | — | — |
| 1997-07-30 | $5.25 | $6.32 | 593,831 | — | — |
| 1997-07-29 | $5.02 | $6.05 | 425,690 | — | — |
| 1997-07-28 | $4.98 | $6.00 | 400,335 | — | — |
| 1997-07-25 | $5.02 | $6.05 | 727,276 | — | — |
| 1997-07-24 | $4.94 | $5.96 | 927,444 | — | — |
| 1997-07-23 | $4.91 | $5.92 | 707,259 | — | — |
| 1997-07-22 | $4.66 | $5.62 | 882,072 | — | — |
| 1997-07-21 | $4.63 | $5.58 | 776,651 | — | — |
| 1997-07-18 | $4.68 | $5.65 | 552,463 | — | — |
| 1997-07-17 | $4.54 | $5.48 | 435,031 | — | — |
| 1997-07-16 | $4.51 | $5.44 | 525,774 | — | — |
| 1997-07-15 | $4.48 | $5.40 | 612,513 | — | — |
| 1997-07-14 | $4.50 | $5.42 | 495,081 | — | — |
| 1997-07-11 | $4.46 | $5.38 | 280,235 | — | — |
| 1997-07-10 | $4.37 | $5.27 | 200,168 | — | — |
| 1997-07-09 | $4.34 | $5.23 | 711,263 | — | — |
| 1997-07-08 | $4.39 | $5.29 | 752,630 | — | — |
| 1997-07-07 | $4.32 | $5.21 | 273,563 | — | — |
| 1997-07-03 | $4.29 | $5.17 | 158,800 | — | — |
| 1997-07-02 | $4.26 | $5.14 | 266,890 | — | — |
| 1997-07-01 | $4.19 | $5.05 | 549,794 | — | — |
| 1997-06-30 | $4.23 | $5.10 | 1,203,675 | — | — |
| 1997-06-27 | $4.13 | $4.98 | 524,439 | — | — |
| 1997-06-26 | $4.05 | $4.88 | 696,584 | — | — |
| 1997-06-25 | $3.96 | $4.78 | 692,580 | — | — |
| 1997-06-24 | $3.96 | $4.78 | 1,007,511 | — | — |
| 1997-06-23 | $3.89 | $4.69 | 224,188 | — | — |
| 1997-06-20 | $3.95 | $4.77 | 572,480 | — | — |
| 1997-06-19 | $3.99 | $4.81 | 212,178 | — | — |
| 1997-06-18 | $4.02 | $4.84 | 200,168 | — | — |
| 1997-06-17 | $4.00 | $4.82 | 607,175 | — | — |
| 1997-06-16 | $4.00 | $4.82 | 463,055 | — | — |
| 1997-06-13 | $3.98 | $4.80 | 487,075 | — | — |
| 1997-06-12 | $3.95 | $4.77 | 420,352 | — | — |
| 1997-06-11 | $3.83 | $4.62 | 172,144 | — | — |
| 1997-06-10 | $3.83 | $4.62 | 584,490 | — | — |
| 1997-06-09 | $3.88 | $4.67 | 276,231 | — | — |
| 1997-06-06 | $3.83 | $4.62 | 144,121 | — | — |
| 1997-06-05 | $3.82 | $4.61 | 233,529 | — | — |
| 1997-06-04 | $3.81 | $4.60 | 325,606 | — | — |
| 1997-06-03 | $3.82 | $4.61 | 197,499 | — | — |
| 1997-06-02 | $3.82 | $4.61 | 306,924 | — | — |
| 1997-05-30 | $3.81 | $4.60 | 417,683 | — | — |
| 1997-05-29 | $3.76 | $4.53 | 300,252 | — | — |
| 1997-05-28 | $3.77 | $4.52 | 403,004 | — | — |
| 1997-05-27 | $3.76 | $4.51 | 361,636 | — | — |
| 1997-05-23 | $3.79 | $4.56 | 116,097 | — | — |
| 1997-05-22 | $3.76 | $4.51 | 399,001 | — | — |
| 1997-05-21 | $3.71 | $4.45 | 390,994 | — | — |
| 1997-05-20 | $3.70 | $4.44 | 1,114,267 | — | — |
| 1997-05-19 | $3.69 | $4.43 | 469,727 | — | — |
| 1997-05-16 | $3.62 | $4.34 | 353,630 | — | — |
| 1997-05-15 | $3.61 | $4.33 | 244,205 | — | — |
| 1997-05-14 | $3.58 | $4.30 | 1,350,465 | — | — |
| 1997-05-13 | $3.53 | $4.24 | 340,285 | — | — |
| 1997-05-12 | $3.53 | $4.24 | 337,616 | — | — |
| 1997-05-09 | $3.49 | $4.20 | 178,816 | — | — |
| 1997-05-08 | $3.49 | $4.20 | 457,717 | — | — |
| 1997-05-07 | $3.48 | $4.18 | 136,114 | — | — |
| 1997-05-06 | $3.53 | $4.24 | 435,031 | — | — |
| 1997-05-05 | $3.52 | $4.23 | 619,185 | — | — |
| 1997-05-02 | $3.55 | $4.26 | 253,546 | — | — |
| 1997-05-01 | $3.48 | $4.17 | 340,285 | — | — |
| 1997-04-30 | $3.47 | $4.16 | 244,205 | — | — |
| 1997-04-29 | $3.45 | $4.14 | 834,032 | — | — |
| 1997-04-28 | $3.41 | $4.09 | 511,095 | — | — |
| 1997-04-25 | $3.38 | $4.06 | 268,225 | — | — |
| 1997-04-24 | $3.34 | $4.02 | 312,262 | — | — |
| 1997-04-23 | $3.38 | $4.06 | 192,161 | — | — |
| 1997-04-22 | $3.42 | $4.11 | 330,944 | — | — |
| 1997-04-21 | $3.38 | $4.06 | 66,723 | — | — |
| 1997-04-18 | $3.42 | $4.11 | 313,596 | — | — |
| 1997-04-17 | $3.48 | $4.17 | 193,495 | — | — |
| 1997-04-16 | $3.51 | $4.22 | 134,780 | — | — |
| 1997-04-15 | $3.58 | $4.30 | 548,459 | — | — |
| 1997-04-14 | $3.48 | $4.18 | 248,208 | — | — |
| 1997-04-11 | $3.48 | $4.17 | 92,077 | — | — |
| 1997-04-10 | $3.57 | $4.29 | 18,682 | — | — |
| 1997-04-09 | $3.59 | $4.31 | 208,174 | — | — |
| 1997-04-08 | $3.60 | $4.32 | 173,479 | — | — |
| 1997-04-07 | $3.60 | $4.32 | 254,880 | — | — |
| 1997-04-04 | $3.61 | $4.33 | 234,863 | — | — |
| 1997-04-03 | $3.63 | $4.35 | 329,609 | — | — |
| 1997-04-02 | $3.66 | $4.40 | 230,860 | — | — |
| 1997-04-01 | $3.67 | $4.41 | 278,900 | — | — |
| 1997-03-31 | $3.69 | $4.43 | 210,843 | — | — |
| 1997-03-27 | $3.74 | $4.49 | 245,539 | — | — |
| 1997-03-26 | $3.78 | $4.54 | 156,131 | — | — |
| 1997-03-25 | $3.82 | $4.59 | 208,174 | — | — |
| 1997-03-24 | $3.88 | $4.66 | 98,749 | — | — |
| 1997-03-21 | $3.89 | $4.67 | 202,837 | — | — |
| 1997-03-20 | $3.85 | $4.62 | 224,188 | — | — |
| 1997-03-19 | $3.93 | $4.72 | 317,599 | — | — |
| 1997-03-18 | $3.95 | $4.75 | 161,469 | — | — |
| 1997-03-17 | $3.96 | $4.76 | 208,174 | — | — |
| 1997-03-14 | $3.95 | $4.75 | 233,529 | — | — |
| 1997-03-13 | $3.92 | $4.71 | 170,810 | — | — |
| 1997-03-12 | $3.98 | $4.78 | 117,432 | — | — |
| 1997-03-11 | $4.04 | $4.85 | 900,755 | — | — |
| 1997-03-10 | $3.84 | $4.61 | 260,218 | — | — |
| 1997-03-07 | $3.89 | $4.67 | 521,770 | — | — |
| 1997-03-06 | $3.90 | $4.68 | 197,499 | — | — |
| 1997-03-05 | $3.96 | $4.76 | 238,867 | — | — |
| 1997-03-04 | $4.00 | $4.80 | 158,800 | — | — |
| 1997-03-03 | $4.00 | $4.80 | 165,472 | — | — |
| 1997-02-28 | $4.07 | $4.88 | 513,764 | — | — |
| 1997-02-27 | $4.07 | $4.88 | 78,733 | — | — |
| 1997-02-26 | $4.07 | $4.88 | 128,107 | — | — |
| 1997-02-25 | $4.09 | $4.90 | 290,910 | — | — |
| 1997-02-24 | $4.14 | $4.95 | 152,127 | — | — |
| 1997-02-21 | $4.08 | $4.89 | 86,739 | — | — |
| 1997-02-20 | $4.08 | $4.89 | 101,418 | — | — |
| 1997-02-19 | $4.06 | $4.85 | 134,780 | — | — |
| 1997-02-18 | $4.07 | $4.88 | 189,492 | — | — |
| 1997-02-14 | $4.07 | $4.86 | 357,633 | — | — |
| 1997-02-13 | $4.03 | $4.82 | 177,482 | — | — |
| 1997-02-12 | $3.96 | $4.74 | 125,438 | — | — |
| 1997-02-11 | $3.90 | $4.66 | 120,101 | — | — |
| 1997-02-10 | $3.92 | $4.70 | 120,101 | — | — |
| 1997-02-07 | $3.95 | $4.73 | 140,117 | — | — |
| 1997-02-06 | $3.89 | $4.65 | 50,709 | — | — |
| 1997-02-05 | $3.90 | $4.66 | 89,408 | — | — |
| 1997-02-04 | $3.93 | $4.71 | 78,733 | — | — |
| 1997-02-03 | $3.95 | $4.73 | 122,770 | — | — |
| 1997-01-31 | $3.92 | $4.70 | 134,780 | — | — |
| 1997-01-30 | $3.89 | $4.65 | 101,418 | — | — |
| 1997-01-29 | $3.88 | $4.64 | 140,117 | — | — |
| 1997-01-28 | $3.91 | $4.67 | 144,121 | — | — |
| 1997-01-27 | $3.88 | $4.64 | 329,609 | — | — |
| 1997-01-24 | $3.84 | $4.60 | 277,566 | — | — |
| 1997-01-23 | $3.95 | $4.73 | 274,897 | — | — |
| 1997-01-22 | $3.98 | $4.76 | 90,743 | — | — |
| 1997-01-21 | $4.02 | $4.81 | 100,084 | — | — |
| 1997-01-20 | $4.01 | $4.80 | 22,686 | — | — |
| 1997-01-17 | $4.01 | $4.80 | 277,566 | — | — |
| 1997-01-16 | $3.98 | $4.76 | 86,739 | — | — |
| 1997-01-15 | $4.02 | $4.81 | 165,472 | — | — |
| 1997-01-14 | $4.02 | $4.81 | 94,746 | — | — |
| 1997-01-13 | $3.96 | $4.74 | 245,539 | — | — |
| 1997-01-10 | $4.01 | $4.80 | 272,228 | — | — |
| 1997-01-09 | $4.02 | $4.81 | 217,516 | — | — |
| 1997-01-08 | $3.99 | $4.78 | 314,930 | — | — |
| 1997-01-07 | $4.01 | $4.80 | 162,803 | — | — |
| 1997-01-06 | $3.97 | $4.75 | 306,924 | — | — |
| 1997-01-03 | $4.02 | $4.81 | 194,830 | — | — |
| 1997-01-02 | $4.01 | $4.80 | 142,786 | — | — |