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
- 1980-03-19 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 | $6.60 | $7.61 | 4,750 | — | — |
| 1997-12-30 | $6.50 | $7.50 | 37,000 | — | — |
| 1997-12-29 | $6.60 | $7.61 | 17,500 | — | — |
| 1997-12-26 | $6.40 | $7.38 | 1,500 | — | — |
| 1997-12-24 | $6.40 | $7.38 | 19,750 | — | — |
| 1997-12-23 | $6.33 | $7.29 | 8,250 | — | — |
| 1997-12-22 | $6.18 | $7.12 | 22,750 | — | — |
| 1997-12-19 | $6.00 | $6.92 | 12,000 | — | — |
| 1997-12-18 | $5.95 | $6.86 | 9,750 | — | — |
| 1997-12-17 | $5.95 | $6.86 | 20,500 | — | — |
| 1997-12-16 | $6.20 | $7.15 | 10,750 | — | — |
| 1997-12-15 | $6.15 | $7.09 | 19,250 | — | — |
| 1997-12-12 | $6.30 | $7.27 | 3,750 | — | — |
| 1997-12-11 | $6.40 | $7.38 | 16,250 | — | — |
| 1997-12-10 | $6.70 | $7.73 | 15,500 | — | — |
| 1997-12-09 | $6.60 | $7.61 | 1,750 | — | — |
| 1997-12-08 | $6.70 | $7.73 | 17,500 | — | — |
| 1997-12-05 | $6.53 | $7.52 | 10,250 | — | — |
| 1997-12-04 | $6.68 | $7.70 | 13,000 | — | — |
| 1997-12-03 | $6.75 | $7.78 | 103,750 | — | — |
| 1997-12-02 | $6.73 | $7.76 | 19,000 | — | — |
| 1997-12-01 | $6.78 | $7.81 | 5,500 | — | — |
| 1997-11-28 | $6.70 | $7.73 | 11,000 | — | — |
| 1997-11-26 | $6.75 | $7.78 | 3,250 | — | — |
| 1997-11-25 | $6.80 | $7.84 | 139,250 | — | — |
| 1997-11-24 | $6.88 | $7.93 | 4,250 | — | — |
| 1997-11-21 | $6.80 | $7.84 | 5,250 | — | — |
| 1997-11-20 | $6.95 | $8.01 | 7,000 | — | — |
| 1997-11-19 | $7.00 | $8.07 | 1,750 | — | — |
| 1997-11-18 | $7.15 | $8.25 | 3,000 | — | — |
| 1997-11-17 | $7.15 | $8.25 | 16,750 | — | — |
| 1997-11-14 | $7.05 | $8.13 | 7,500 | — | — |
| 1997-11-13 | $7.05 | $8.13 | 2,250 | — | — |
| 1997-11-12 | $7.05 | $8.13 | 4,500 | — | — |
| 1997-11-11 | $7.05 | $8.09 | 4,500 | — | — |
| 1997-11-10 | $6.95 | $7.98 | 16,500 | — | — |
| 1997-11-07 | $6.78 | $7.78 | 25,250 | — | — |
| 1997-11-06 | $6.85 | $7.86 | 17,750 | — | — |
| 1997-11-05 | $6.90 | $7.92 | 13,750 | — | — |
| 1997-11-04 | $6.88 | $7.89 | 19,000 | — | — |
| 1997-11-03 | $6.95 | $7.98 | 3,500 | — | — |
| 1997-10-31 | $6.85 | $7.86 | 500 | — | — |
| 1997-10-30 | $6.83 | $7.83 | 6,750 | — | — |
| 1997-10-29 | $6.80 | $7.81 | 4,000 | — | — |
| 1997-10-28 | $6.80 | $7.81 | 15,250 | — | — |
| 1997-10-27 | $6.95 | $7.98 | 16,250 | — | — |
| 1997-10-24 | $7.08 | $8.12 | 2,750 | — | — |
| 1997-10-23 | $7.08 | $8.12 | 14,750 | — | — |
| 1997-10-22 | $7.13 | $8.18 | 1,250 | — | — |
| 1997-10-21 | $7.18 | $8.24 | 11,250 | — | — |
| 1997-10-20 | $7.13 | $8.18 | 500 | — | — |
| 1997-10-17 | $7.15 | $8.21 | 7,750 | — | — |
| 1997-10-16 | $7.20 | $8.27 | 250 | — | — |
| 1997-10-15 | $7.25 | $8.32 | 3,250 | — | — |
| 1997-10-14 | $7.20 | $8.27 | 3,750 | — | — |
| 1997-10-13 | $7.25 | $8.32 | 5,250 | — | — |
| 1997-10-10 | $7.23 | $8.29 | 2,500 | — | — |
| 1997-10-09 | $7.20 | $8.27 | 19,500 | — | — |
| 1997-10-08 | $7.25 | $8.32 | 6,500 | — | — |
| 1997-10-07 | $7.23 | $8.29 | 16,000 | — | — |
| 1997-10-06 | $7.05 | $8.09 | 28,250 | — | — |
| 1997-10-03 | $7.10 | $8.15 | 73,250 | — | — |
| 1997-10-02 | $7.08 | $8.12 | 28,000 | — | — |
| 1997-10-01 | $7.05 | $8.09 | 807,500 | — | — |
| 1997-09-30 | $6.78 | $7.78 | 51,750 | — | — |
| 1997-09-29 | $6.65 | $7.63 | 56,000 | — | — |
| 1997-09-26 | $6.55 | $7.52 | 49,000 | — | — |
| 1997-09-25 | $6.70 | $7.69 | 63,500 | — | — |
| 1997-09-24 | $6.88 | $7.89 | 9,500 | — | — |
| 1997-09-23 | $7.00 | $8.04 | 15,000 | — | — |
| 1997-09-22 | $7.08 | $8.12 | 37,250 | — | — |
| 1997-09-19 | $7.05 | $8.09 | 10,000 | — | — |
| 1997-09-18 | $7.03 | $8.06 | 17,250 | — | — |
| 1997-09-17 | $7.00 | $8.04 | 16,750 | — | — |
| 1997-09-16 | $7.03 | $8.06 | 5,000 | — | — |
| 1997-09-15 | $6.95 | $7.98 | 9,000 | — | — |
| 1997-09-12 | $7.10 | $8.15 | 2,250 | — | — |
| 1997-09-11 | $7.03 | $8.06 | 7,250 | — | — |
| 1997-09-10 | $7.00 | $8.04 | 1,250 | — | — |
| 1997-09-09 | $7.00 | $8.04 | 24,250 | — | — |
| 1997-09-08 | $7.00 | $8.04 | 2,000 | — | — |
| 1997-09-05 | $7.03 | $8.06 | 22,000 | — | — |
| 1997-09-04 | $7.00 | $8.04 | 102,250 | — | — |
| 1997-09-03 | $6.95 | $7.98 | 15,250 | — | — |
| 1997-09-02 | $6.95 | $7.98 | 12,500 | — | — |
| 1997-08-29 | $7.10 | $8.15 | 3,250 | — | — |
| 1997-08-28 | $7.10 | $8.15 | 18,500 | — | — |
| 1997-08-27 | $7.00 | $8.04 | 4,500 | — | — |
| 1997-08-26 | $7.00 | $8.04 | 1,250 | — | — |
| 1997-08-25 | $7.00 | $8.04 | 8,500 | — | — |
| 1997-08-22 | $6.95 | $7.98 | 4,250 | — | — |
| 1997-08-21 | $6.98 | $8.01 | 2,250 | — | — |
| 1997-08-20 | $7.08 | $8.12 | 7,500 | — | — |
| 1997-08-19 | $6.88 | $7.89 | 0 | — | — |
| 1997-08-18 | $6.88 | $7.89 | 2,750 | — | — |
| 1997-08-15 | $6.78 | $7.78 | 5,500 | — | — |
| 1997-08-14 | $6.65 | $7.63 | 1,000 | — | — |
| 1997-08-13 | $6.65 | $7.63 | 6,000 | — | — |
| 1997-08-12 | $6.73 | $7.68 | 3,250 | — | — |
| 1997-08-11 | $6.70 | $7.65 | 7,000 | — | — |
| 1997-08-08 | $6.80 | $7.77 | 17,750 | — | — |
| 1997-08-07 | $7.05 | $8.05 | 10,000 | — | — |
| 1997-08-06 | $7.10 | $8.11 | 13,500 | — | — |
| 1997-08-05 | $7.10 | $8.11 | 7,250 | — | — |
| 1997-08-04 | $7.10 | $8.11 | 27,750 | — | — |
| 1997-08-01 | $7.05 | $8.05 | 5,500 | — | — |
| 1997-07-31 | $7.03 | $8.03 | 139,250 | — | — |
| 1997-07-30 | $6.88 | $7.85 | 4,000 | — | — |
| 1997-07-29 | $6.75 | $7.71 | 6,250 | — | — |
| 1997-07-28 | $6.90 | $7.88 | 750 | — | — |
| 1997-07-25 | $6.93 | $7.91 | 3,500 | — | — |
| 1997-07-24 | $6.80 | $7.77 | 18,000 | — | — |
| 1997-07-23 | $6.85 | $7.83 | 6,250 | — | — |
| 1997-07-22 | $6.90 | $7.88 | 1,750 | — | — |
| 1997-07-21 | $6.85 | $7.83 | 7,000 | — | — |
| 1997-07-18 | $6.98 | $7.97 | 25,000 | — | — |
| 1997-07-17 | $6.95 | $7.94 | 133,750 | — | — |
| 1997-07-16 | $6.78 | $7.74 | 149,500 | — | — |
| 1997-07-15 | $6.70 | $7.65 | 20,750 | — | — |
| 1997-07-14 | $6.45 | $7.37 | 24,250 | — | — |
| 1997-07-11 | $6.48 | $7.40 | 8,750 | — | — |
| 1997-07-10 | $6.50 | $7.43 | 3,000 | — | — |
| 1997-07-09 | $6.50 | $7.43 | 17,000 | — | — |
| 1997-07-08 | $6.50 | $7.43 | 4,750 | — | — |
| 1997-07-07 | $6.53 | $7.45 | 1,750 | — | — |
| 1997-07-03 | $6.55 | $7.48 | 3,500 | — | — |
| 1997-07-02 | $6.55 | $7.48 | 1,000 | — | — |
| 1997-07-01 | $6.48 | $7.40 | 2,250 | — | — |
| 1997-06-30 | $6.43 | $7.34 | 1,750 | — | — |
| 1997-06-27 | $6.45 | $7.37 | 8,750 | — | — |
| 1997-06-26 | $6.40 | $7.31 | 12,750 | — | — |
| 1997-06-25 | $6.50 | $7.43 | 7,500 | — | — |
| 1997-06-24 | $6.48 | $7.40 | 57,750 | — | — |
| 1997-06-23 | $6.35 | $7.25 | 0 | — | — |
| 1997-06-20 | $6.35 | $7.25 | 3,500 | — | — |
| 1997-06-19 | $6.35 | $7.25 | 22,000 | — | — |
| 1997-06-18 | $6.25 | $7.14 | 83,750 | — | — |
| 1997-06-17 | $6.25 | $7.14 | 68,000 | — | — |
| 1997-06-16 | $6.25 | $7.14 | 12,500 | — | — |
| 1997-06-13 | $6.15 | $7.03 | 7,500 | — | — |
| 1997-06-12 | $6.25 | $7.14 | 24,750 | — | — |
| 1997-06-11 | $6.30 | $7.20 | 21,500 | — | — |
| 1997-06-10 | $6.20 | $7.08 | 16,750 | — | — |
| 1997-06-09 | $6.25 | $7.14 | 33,250 | — | — |
| 1997-06-06 | $6.25 | $7.14 | 7,750 | — | — |
| 1997-06-05 | $6.30 | $7.20 | 8,500 | — | — |
| 1997-06-04 | $6.25 | $7.14 | 51,500 | — | — |
| 1997-06-03 | $6.20 | $7.08 | 549,000 | — | — |
| 1997-06-02 | $6.15 | $7.03 | 40,250 | — | — |
| 1997-05-30 | $6.15 | $7.03 | 35,500 | — | — |
| 1997-05-29 | $6.15 | $7.03 | 44,750 | — | — |
| 1997-05-28 | $6.15 | $7.03 | 11,500 | — | — |
| 1997-05-27 | $6.20 | $7.08 | 54,250 | — | — |
| 1997-05-23 | $6.15 | $7.03 | 60,000 | — | — |
| 1997-05-22 | $6.20 | $7.08 | 4,000 | — | — |
| 1997-05-21 | $6.20 | $7.08 | 31,500 | — | — |
| 1997-05-20 | $6.25 | $7.14 | 5,500 | — | — |
| 1997-05-19 | $6.25 | $7.14 | 14,750 | — | — |
| 1997-05-16 | $6.30 | $7.20 | 250 | — | — |
| 1997-05-15 | $6.25 | $7.14 | 7,000 | — | — |
| 1997-05-14 | $6.30 | $7.20 | 9,500 | — | — |
| 1997-05-13 | $6.20 | $7.05 | 15,750 | — | — |
| 1997-05-12 | $6.20 | $7.05 | 11,250 | — | — |
| 1997-05-09 | $6.20 | $7.05 | 17,000 | — | — |
| 1997-05-08 | $6.15 | $6.99 | 81,750 | — | — |
| 1997-05-07 | $6.15 | $6.99 | 500 | — | — |
| 1997-05-06 | $6.15 | $6.99 | 19,500 | — | — |
| 1997-05-05 | $6.25 | $7.10 | 17,500 | — | — |
| 1997-05-02 | $6.40 | $7.27 | 4,250 | — | — |
| 1997-05-01 | $6.35 | $7.22 | 6,500 | — | — |
| 1997-04-30 | $6.40 | $7.27 | 7,500 | — | — |
| 1997-04-29 | $6.45 | $7.33 | 43,750 | — | — |
| 1997-04-28 | $6.35 | $7.22 | 9,000 | — | — |
| 1997-04-25 | $6.35 | $7.22 | 9,000 | — | — |
| 1997-04-24 | $6.35 | $7.22 | 2,500 | — | — |
| 1997-04-23 | $6.40 | $7.27 | 13,500 | — | — |
| 1997-04-22 | $6.40 | $7.27 | 2,750 | — | — |
| 1997-04-21 | $6.30 | $7.16 | 10,750 | — | — |
| 1997-04-18 | $6.45 | $7.33 | 3,250 | — | — |
| 1997-04-17 | $6.60 | $7.50 | 500 | — | — |
| 1997-04-16 | $6.55 | $7.44 | 5,250 | — | — |
| 1997-04-15 | $6.55 | $7.44 | 10,000 | — | — |
| 1997-04-14 | $6.75 | $7.67 | 34,250 | — | — |
| 1997-04-11 | $6.55 | $7.44 | 59,250 | — | — |
| 1997-04-10 | $6.20 | $7.05 | 12,000 | — | — |
| 1997-04-09 | $6.20 | $7.05 | 4,750 | — | — |
| 1997-04-08 | $6.25 | $7.10 | 3,500 | — | — |
| 1997-04-07 | $6.35 | $7.22 | 7,500 | — | — |
| 1997-04-04 | $6.35 | $7.22 | 7,000 | — | — |
| 1997-04-03 | $6.40 | $7.27 | 13,000 | — | — |
| 1997-04-02 | $6.55 | $7.44 | 78,750 | — | — |
| 1997-04-01 | $6.55 | $7.44 | 1,500 | — | — |
| 1997-03-31 | $6.55 | $7.44 | 13,500 | — | — |
| 1997-03-27 | $6.50 | $7.39 | 35,250 | — | — |
| 1997-03-26 | $6.55 | $7.44 | 17,750 | — | — |
| 1997-03-25 | $6.60 | $7.50 | 11,500 | — | — |
| 1997-03-24 | $6.60 | $7.50 | 32,000 | — | — |
| 1997-03-21 | $6.85 | $7.79 | 1,000 | — | — |
| 1997-03-20 | $6.90 | $7.84 | 0 | — | — |
| 1997-03-19 | $6.90 | $7.84 | 20,500 | — | — |
| 1997-03-18 | $6.95 | $7.90 | 35,750 | — | — |
| 1997-03-17 | $6.80 | $7.73 | 30,000 | — | — |
| 1997-03-14 | $6.90 | $7.84 | 16,000 | — | — |
| 1997-03-13 | $6.90 | $7.84 | 2,750 | — | — |
| 1997-03-12 | $6.90 | $7.84 | 250 | — | — |
| 1997-03-11 | $6.90 | $7.84 | 2,500 | — | — |
| 1997-03-10 | $7.00 | $7.96 | 5,250 | — | — |
| 1997-03-07 | $7.00 | $7.96 | 8,750 | — | — |
| 1997-03-06 | $7.05 | $8.01 | 65,750 | — | — |
| 1997-03-05 | $7.00 | $7.96 | 12,500 | — | — |
| 1997-03-04 | $7.10 | $8.07 | 14,750 | — | — |
| 1997-03-03 | $6.95 | $7.90 | 14,000 | — | — |
| 1997-02-28 | $7.00 | $7.96 | 11,250 | — | — |
| 1997-02-27 | $6.95 | $7.90 | 33,250 | — | — |
| 1997-02-26 | $6.80 | $7.73 | 7,000 | — | — |
| 1997-02-25 | $6.85 | $7.79 | 20,000 | — | — |
| 1997-02-24 | $6.85 | $7.79 | 47,250 | — | — |
| 1997-02-21 | $6.70 | $7.62 | 16,250 | — | — |
| 1997-02-20 | $6.60 | $7.50 | 27,500 | — | — |
| 1997-02-19 | $6.40 | $7.27 | 6,750 | — | — |
| 1997-02-18 | $6.40 | $7.27 | 4,500 | — | — |
| 1997-02-14 | $6.30 | $7.16 | 9,750 | — | — |
| 1997-02-13 | $6.25 | $7.10 | 6,750 | — | — |
| 1997-02-12 | $6.30 | $7.16 | 36,500 | — | — |
| 1997-02-11 | $6.30 | $7.12 | 16,750 | — | — |
| 1997-02-10 | $6.35 | $7.18 | 1,000 | — | — |
| 1997-02-07 | $6.45 | $7.29 | 641,750 | — | — |
| 1997-02-06 | $6.45 | $7.29 | 500 | — | — |
| 1997-02-05 | $6.50 | $7.35 | 11,250 | — | — |
| 1997-02-04 | $6.65 | $7.52 | 3,000 | — | — |
| 1997-02-03 | $6.70 | $7.58 | 8,000 | — | — |
| 1997-01-31 | $6.80 | $7.69 | 9,750 | — | — |
| 1997-01-30 | $6.85 | $7.75 | 47,250 | — | — |
| 1997-01-29 | $6.50 | $7.35 | 12,000 | — | — |
| 1997-01-28 | $6.30 | $7.12 | 6,750 | — | — |
| 1997-01-27 | $6.25 | $7.07 | 4,750 | — | — |
| 1997-01-24 | $6.25 | $7.07 | 3,250 | — | — |
| 1997-01-23 | $6.40 | $7.24 | 5,000 | — | — |
| 1997-01-22 | $6.35 | $7.18 | 128,000 | — | — |
| 1997-01-21 | $6.25 | $7.07 | 151,250 | — | — |
| 1997-01-20 | $6.20 | $7.01 | 19,500 | — | — |
| 1997-01-17 | $6.30 | $7.12 | 7,500 | — | — |
| 1997-01-16 | $6.25 | $7.07 | 9,500 | — | — |
| 1997-01-15 | $6.25 | $7.07 | 5,500 | — | — |
| 1997-01-14 | $6.35 | $7.18 | 5,000 | — | — |
| 1997-01-13 | $6.20 | $7.01 | 4,250 | — | — |
| 1997-01-10 | $6.30 | $7.12 | 10,000 | — | — |
| 1997-01-09 | $6.30 | $7.12 | 7,750 | — | — |
| 1997-01-08 | $6.20 | $7.01 | 14,250 | — | — |
| 1997-01-07 | $6.15 | $6.95 | 12,000 | — | — |
| 1997-01-06 | $6.20 | $7.01 | 6,250 | — | — |
| 1997-01-03 | $6.10 | $6.90 | 28,000 | — | — |
| 1997-01-02 | $6.00 | $6.79 | 5,000 | — | — |