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
- 1980-10-01 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 | $8.84 | $18.14 | 253,568 | — | — |
| 1997-12-30 | $8.76 | $17.97 | 237,121 | — | — |
| 1997-12-29 | $8.81 | $18.08 | 282,352 | — | — |
| 1997-12-26 | $8.60 | $17.66 | 69,446 | — | — |
| 1997-12-24 | $8.73 | $17.91 | 121,073 | — | — |
| 1997-12-23 | $8.56 | $17.58 | 271,387 | — | — |
| 1997-12-22 | $8.65 | $17.74 | 230,724 | — | — |
| 1997-12-19 | $8.50 | $17.44 | 401,598 | — | — |
| 1997-12-18 | $8.44 | $17.32 | 496,629 | — | — |
| 1997-12-17 | $8.60 | $17.66 | 129,297 | — | — |
| 1997-12-16 | $8.40 | $17.24 | 117,875 | — | — |
| 1997-12-15 | $8.50 | $17.44 | 255,853 | — | — |
| 1997-12-12 | $8.36 | $17.15 | 202,855 | — | — |
| 1997-12-11 | $8.28 | $16.99 | 288,748 | — | — |
| 1997-12-10 | $8.45 | $17.35 | 352,711 | — | — |
| 1997-12-09 | $8.39 | $17.21 | 427,183 | — | — |
| 1997-12-08 | $8.56 | $17.58 | 533,636 | — | — |
| 1997-12-05 | $8.54 | $17.52 | 290,576 | — | — |
| 1997-12-04 | $8.40 | $17.24 | 398,399 | — | — |
| 1997-12-03 | $8.34 | $17.13 | 334,436 | — | — |
| 1997-12-02 | $8.43 | $17.29 | 248,086 | — | — |
| 1997-12-01 | $8.34 | $17.13 | 441,346 | — | — |
| 1997-11-28 | $8.18 | $16.79 | 191,890 | — | — |
| 1997-11-26 | $8.07 | $16.56 | 151,684 | — | — |
| 1997-11-25 | $8.13 | $16.68 | 109,194 | — | — |
| 1997-11-24 | $8.04 | $16.51 | 181,838 | — | — |
| 1997-11-21 | $8.02 | $16.45 | 241,233 | — | — |
| 1997-11-20 | $8.11 | $16.65 | 249,000 | — | — |
| 1997-11-19 | $7.92 | $16.26 | 140,719 | — | — |
| 1997-11-18 | $7.87 | $16.14 | 216,104 | — | — |
| 1997-11-17 | $7.96 | $16.34 | 406,166 | — | — |
| 1997-11-14 | $7.87 | $16.14 | 359,108 | — | — |
| 1997-11-13 | $7.62 | $15.64 | 214,734 | — | — |
| 1997-11-12 | $7.56 | $15.53 | 224,785 | — | — |
| 1997-11-11 | $7.59 | $15.58 | 88,635 | — | — |
| 1997-11-10 | $7.55 | $15.50 | 205,596 | — | — |
| 1997-11-07 | $7.54 | $15.47 | 300,627 | — | — |
| 1997-11-06 | $7.51 | $15.41 | 136,607 | — | — |
| 1997-11-05 | $7.44 | $15.27 | 157,624 | — | — |
| 1997-11-04 | $7.55 | $15.50 | 405,709 | — | — |
| 1997-11-03 | $7.51 | $15.41 | 284,179 | — | — |
| 1997-10-31 | $7.51 | $15.41 | 326,212 | — | — |
| 1997-10-30 | $7.44 | $15.27 | 336,721 | — | — |
| 1997-10-29 | $7.48 | $15.36 | 1,005,593 | — | — |
| 1997-10-28 | $7.47 | $15.19 | 551,454 | — | — |
| 1997-10-27 | $7.39 | $15.03 | 226,612 | — | — |
| 1997-10-24 | $7.46 | $15.17 | 144,374 | — | — |
| 1997-10-23 | $7.36 | $14.97 | 259,051 | — | — |
| 1997-10-22 | $7.47 | $15.19 | 336,721 | — | — |
| 1997-10-21 | $7.47 | $15.19 | 699,026 | — | — |
| 1997-10-20 | $7.17 | $14.58 | 218,846 | — | — |
| 1997-10-17 | $6.84 | $13.91 | 259,965 | — | — |
| 1997-10-16 | $7.03 | $14.30 | 315,704 | — | — |
| 1997-10-15 | $7.05 | $14.33 | 325,299 | — | — |
| 1997-10-14 | $7.14 | $14.53 | 129,754 | — | — |
| 1997-10-13 | $7.17 | $14.58 | 106,910 | — | — |
| 1997-10-10 | $7.21 | $14.67 | 188,235 | — | — |
| 1997-10-09 | $7.13 | $14.50 | 97,772 | — | — |
| 1997-10-08 | $7.09 | $14.42 | 270,930 | — | — |
| 1997-10-07 | $7.29 | $14.83 | 312,506 | — | — |
| 1997-10-06 | $7.17 | $14.58 | 71,273 | — | — |
| 1997-10-03 | $7.15 | $14.55 | 205,596 | — | — |
| 1997-10-02 | $7.13 | $14.50 | 248,543 | — | — |
| 1997-10-01 | $7.20 | $14.64 | 169,502 | — | — |
| 1997-09-30 | $7.14 | $14.53 | 223,414 | — | — |
| 1997-09-29 | $7.21 | $14.67 | 77,670 | — | — |
| 1997-09-26 | $7.18 | $14.61 | 283,266 | — | — |
| 1997-09-25 | $7.05 | $14.33 | 175,899 | — | — |
| 1997-09-24 | $7.13 | $14.50 | 196,458 | — | — |
| 1997-09-23 | $7.05 | $14.33 | 358,651 | — | — |
| 1997-09-22 | $7.13 | $14.50 | 275,042 | — | — |
| 1997-09-19 | $7.14 | $14.53 | 229,354 | — | — |
| 1997-09-18 | $7.15 | $14.55 | 185,036 | — | — |
| 1997-09-17 | $7.17 | $14.58 | 193,260 | — | — |
| 1997-09-16 | $7.37 | $15.00 | 237,121 | — | — |
| 1997-09-15 | $7.15 | $14.55 | 262,249 | — | — |
| 1997-09-12 | $7.25 | $14.75 | 147,115 | — | — |
| 1997-09-11 | $7.13 | $14.50 | 88,178 | — | — |
| 1997-09-10 | $7.14 | $14.53 | 105,082 | — | — |
| 1997-09-09 | $7.22 | $14.69 | 169,046 | — | — |
| 1997-09-08 | $7.25 | $14.75 | 169,502 | — | — |
| 1997-09-05 | $7.20 | $14.64 | 347,686 | — | — |
| 1997-09-04 | $7.05 | $14.33 | 254,025 | — | — |
| 1997-09-03 | $7.21 | $14.67 | 148,029 | — | — |
| 1997-09-02 | $7.17 | $14.58 | 164,477 | — | — |
| 1997-08-29 | $7.09 | $14.42 | 183,666 | — | — |
| 1997-08-28 | $7.07 | $14.39 | 226,612 | — | — |
| 1997-08-27 | $7.24 | $14.72 | 149,400 | — | — |
| 1997-08-26 | $7.10 | $14.44 | 129,297 | — | — |
| 1997-08-25 | $6.99 | $14.22 | 104,169 | — | — |
| 1997-08-22 | $7.15 | $14.55 | 151,684 | — | — |
| 1997-08-21 | $7.05 | $14.33 | 110,565 | — | — |
| 1997-08-20 | $7.17 | $14.58 | 169,959 | — | — |
| 1997-08-19 | $7.09 | $14.42 | 174,071 | — | — |
| 1997-08-18 | $6.96 | $14.17 | 249,456 | — | — |
| 1997-08-15 | $7.09 | $14.42 | 205,139 | — | — |
| 1997-08-14 | $7.10 | $14.44 | 212,449 | — | — |
| 1997-08-13 | $7.09 | $14.42 | 154,425 | — | — |
| 1997-08-12 | $7.24 | $14.72 | 373,271 | — | — |
| 1997-08-11 | $7.30 | $14.86 | 429,467 | — | — |
| 1997-08-08 | $7.33 | $14.92 | 327,583 | — | — |
| 1997-08-07 | $7.41 | $15.08 | 154,425 | — | — |
| 1997-08-06 | $7.41 | $15.08 | 385,607 | — | — |
| 1997-08-05 | $7.43 | $15.11 | 387,891 | — | — |
| 1997-08-04 | $7.44 | $15.14 | 288,291 | — | — |
| 1997-08-01 | $7.50 | $15.25 | 569,272 | — | — |
| 1997-07-31 | $7.66 | $15.58 | 556,023 | — | — |
| 1997-07-30 | $7.65 | $15.56 | 117,418 | — | — |
| 1997-07-29 | $7.59 | $15.45 | 997,826 | — | — |
| 1997-07-28 | $7.58 | $15.28 | 63,049 | — | — |
| 1997-07-25 | $7.50 | $15.12 | 90,005 | — | — |
| 1997-07-24 | $7.48 | $15.09 | 102,798 | — | — |
| 1997-07-23 | $7.50 | $15.12 | 127,470 | — | — |
| 1997-07-22 | $7.59 | $15.31 | 193,260 | — | — |
| 1997-07-21 | $7.50 | $15.12 | 250,370 | — | — |
| 1997-07-18 | $7.51 | $15.15 | 193,717 | — | — |
| 1997-07-17 | $7.59 | $15.31 | 165,391 | — | — |
| 1997-07-16 | $7.67 | $15.48 | 309,308 | — | — |
| 1997-07-15 | $7.40 | $14.93 | 405,253 | — | — |
| 1997-07-14 | $7.46 | $15.04 | 219,759 | — | — |
| 1997-07-11 | $7.43 | $14.98 | 158,080 | — | — |
| 1997-07-10 | $7.39 | $14.90 | 114,220 | — | — |
| 1997-07-09 | $7.25 | $14.62 | 123,358 | — | — |
| 1997-07-08 | $7.33 | $14.79 | 302,911 | — | — |
| 1997-07-07 | $7.29 | $14.70 | 207,880 | — | — |
| 1997-07-03 | $7.36 | $14.84 | 213,363 | — | — |
| 1997-07-02 | $7.35 | $14.81 | 478,810 | — | — |
| 1997-07-01 | $7.22 | $14.57 | 368,245 | — | — |
| 1997-06-30 | $7.05 | $14.21 | 259,051 | — | — |
| 1997-06-27 | $7.02 | $14.15 | 246,715 | — | — |
| 1997-06-26 | $6.88 | $13.88 | 217,932 | — | — |
| 1997-06-25 | $6.95 | $14.01 | 668,872 | — | — |
| 1997-06-24 | $6.85 | $13.82 | 215,647 | — | — |
| 1997-06-23 | $6.73 | $13.57 | 175,899 | — | — |
| 1997-06-20 | $6.79 | $13.68 | 543,230 | — | — |
| 1997-06-19 | $6.76 | $13.63 | 304,739 | — | — |
| 1997-06-18 | $6.89 | $13.90 | 206,967 | — | — |
| 1997-06-17 | $6.73 | $13.57 | 244,431 | — | — |
| 1997-06-16 | $6.89 | $13.90 | 233,923 | — | — |
| 1997-06-13 | $6.89 | $13.90 | 363,676 | — | — |
| 1997-06-12 | $6.79 | $13.68 | 245,345 | — | — |
| 1997-06-11 | $6.73 | $13.57 | 280,067 | — | — |
| 1997-06-10 | $6.76 | $13.63 | 185,950 | — | — |
| 1997-06-09 | $6.70 | $13.52 | 208,794 | — | — |
| 1997-06-06 | $6.76 | $13.63 | 88,635 | — | — |
| 1997-06-05 | $6.65 | $13.41 | 99,600 | — | — |
| 1997-06-04 | $6.62 | $13.35 | 130,211 | — | — |
| 1997-06-03 | $6.73 | $13.57 | 90,005 | — | — |
| 1997-06-02 | $6.65 | $13.41 | 171,330 | — | — |
| 1997-05-30 | $6.62 | $13.35 | 240,319 | — | — |
| 1997-05-29 | $6.57 | $13.24 | 112,392 | — | — |
| 1997-05-28 | $6.62 | $13.35 | 240,319 | — | — |
| 1997-05-27 | $6.70 | $13.52 | 69,903 | — | — |
| 1997-05-23 | $6.59 | $13.30 | 308,851 | — | — |
| 1997-05-22 | $6.57 | $13.24 | 213,363 | — | — |
| 1997-05-21 | $6.46 | $13.02 | 210,165 | — | — |
| 1997-05-20 | $6.59 | $13.30 | 94,574 | — | — |
| 1997-05-19 | $6.59 | $13.30 | 100,970 | — | — |
| 1997-05-16 | $6.68 | $13.46 | 167,218 | — | — |
| 1997-05-15 | $6.57 | $13.24 | 279,154 | — | — |
| 1997-05-14 | $6.65 | $13.41 | 291,946 | — | — |
| 1997-05-13 | $6.65 | $13.41 | 208,794 | — | — |
| 1997-05-12 | $6.62 | $13.35 | 190,519 | — | — |
| 1997-05-09 | $6.68 | $13.46 | 318,445 | — | — |
| 1997-05-08 | $6.54 | $13.19 | 172,244 | — | — |
| 1997-05-07 | $6.73 | $13.57 | 476,069 | — | — |
| 1997-05-06 | $6.73 | $13.57 | 305,653 | — | — |
| 1997-05-05 | $6.62 | $13.35 | 641,916 | — | — |
| 1997-05-02 | $6.62 | $13.35 | 268,189 | — | — |
| 1997-05-01 | $6.43 | $12.97 | 305,196 | — | — |
| 1997-04-30 | $6.51 | $13.13 | 242,146 | — | — |
| 1997-04-29 | $6.43 | $12.97 | 198,286 | — | — |
| 1997-04-28 | $6.37 | $12.86 | 843,857 | — | — |
| 1997-04-25 | $6.46 | $12.89 | 82,238 | — | — |
| 1997-04-24 | $6.54 | $13.05 | 155,796 | — | — |
| 1997-04-23 | $6.51 | $13.00 | 151,684 | — | — |
| 1997-04-22 | $6.37 | $12.73 | 175,442 | — | — |
| 1997-04-21 | $6.43 | $12.83 | 137,064 | — | — |
| 1997-04-18 | $6.51 | $13.00 | 201,484 | — | — |
| 1997-04-17 | $6.29 | $12.56 | 418,045 | — | — |
| 1997-04-16 | $6.46 | $12.89 | 229,354 | — | — |
| 1997-04-15 | $6.29 | $12.56 | 246,258 | — | — |
| 1997-04-14 | $6.18 | $12.34 | 233,009 | — | — |
| 1997-04-11 | $6.29 | $12.56 | 152,598 | — | — |
| 1997-04-10 | $6.27 | $12.51 | 212,906 | — | — |
| 1997-04-09 | $6.18 | $12.34 | 264,990 | — | — |
| 1997-04-08 | $6.40 | $12.78 | 298,343 | — | — |
| 1997-04-07 | $6.18 | $12.34 | 478,810 | — | — |
| 1997-04-04 | $6.29 | $12.56 | 843,857 | — | — |
| 1997-04-03 | $6.16 | $12.29 | 941,173 | — | — |
| 1997-04-02 | $6.02 | $12.02 | 757,050 | — | — |
| 1997-04-01 | $5.91 | $11.80 | 1,384,803 | — | — |
| 1997-03-31 | $5.69 | $11.36 | 321,187 | — | — |
| 1997-03-27 | $5.85 | $11.69 | 163,563 | — | — |
| 1997-03-26 | $5.94 | $11.85 | 148,486 | — | — |
| 1997-03-25 | $5.96 | $11.91 | 74,928 | — | — |
| 1997-03-24 | $6.05 | $12.07 | 325,755 | — | — |
| 1997-03-21 | $6.05 | $12.07 | 334,893 | — | — |
| 1997-03-20 | $5.99 | $11.96 | 95,945 | — | — |
| 1997-03-19 | $6.02 | $12.02 | 66,248 | — | — |
| 1997-03-18 | $6.02 | $12.02 | 222,044 | — | — |
| 1997-03-17 | $6.05 | $12.07 | 119,246 | — | — |
| 1997-03-14 | $6.02 | $12.02 | 170,873 | — | — |
| 1997-03-13 | $6.05 | $12.07 | 478,810 | — | — |
| 1997-03-12 | $6.05 | $12.07 | 227,526 | — | — |
| 1997-03-11 | $6.10 | $12.18 | 342,203 | — | — |
| 1997-03-10 | $6.05 | $12.07 | 662,019 | — | — |
| 1997-03-07 | $6.05 | $12.07 | 338,091 | — | — |
| 1997-03-06 | $6.10 | $12.18 | 447,742 | — | — |
| 1997-03-05 | $6.16 | $12.29 | 334,436 | — | — |
| 1997-03-04 | $6.24 | $12.45 | 176,813 | — | — |
| 1997-03-03 | $6.29 | $12.56 | 108,737 | — | — |
| 1997-02-28 | $6.24 | $12.45 | 171,787 | — | — |
| 1997-02-27 | $6.24 | $12.45 | 111,936 | — | — |
| 1997-02-26 | $6.24 | $12.45 | 180,924 | — | — |
| 1997-02-25 | $6.40 | $12.78 | 99,600 | — | — |
| 1997-02-24 | $6.40 | $12.78 | 79,954 | — | — |
| 1997-02-21 | $6.37 | $12.73 | 141,176 | — | — |
| 1997-02-20 | $6.40 | $12.78 | 116,048 | — | — |
| 1997-02-19 | $6.48 | $12.94 | 76,299 | — | — |
| 1997-02-18 | $6.57 | $13.11 | 244,888 | — | — |
| 1997-02-14 | $6.51 | $13.00 | 180,011 | — | — |
| 1997-02-13 | $6.43 | $12.83 | 146,202 | — | — |
| 1997-02-12 | $6.46 | $12.89 | 122,901 | — | — |
| 1997-02-11 | $6.32 | $12.62 | 129,297 | — | — |
| 1997-02-10 | $6.46 | $12.89 | 100,514 | — | — |
| 1997-02-07 | $6.48 | $12.94 | 221,130 | — | — |
| 1997-02-06 | $6.48 | $12.94 | 201,941 | — | — |
| 1997-02-05 | $6.46 | $12.89 | 371,900 | — | — |
| 1997-02-04 | $6.43 | $12.83 | 96,402 | — | — |
| 1997-02-03 | $6.48 | $12.94 | 127,470 | — | — |
| 1997-01-31 | $6.48 | $12.94 | 109,194 | — | — |
| 1997-01-30 | $6.51 | $13.00 | 87,721 | — | — |
| 1997-01-29 | $6.40 | $12.78 | 703,595 | — | — |
| 1997-01-28 | $6.51 | $12.87 | 152,141 | — | — |
| 1997-01-27 | $6.51 | $12.87 | 116,961 | — | — |
| 1997-01-24 | $6.54 | $12.92 | 274,128 | — | — |
| 1997-01-23 | $6.51 | $12.87 | 278,240 | — | — |
| 1997-01-22 | $6.73 | $13.30 | 246,258 | — | — |
| 1997-01-21 | $6.70 | $13.25 | 225,242 | — | — |
| 1997-01-20 | $6.54 | $12.92 | 281,895 | — | — |
| 1997-01-17 | $6.54 | $12.92 | 294,231 | — | — |
| 1997-01-16 | $6.59 | $13.03 | 154,425 | — | — |
| 1997-01-15 | $6.62 | $13.08 | 301,998 | — | — |
| 1997-01-14 | $6.70 | $13.25 | 75,385 | — | — |
| 1997-01-13 | $6.65 | $13.14 | 175,899 | — | — |
| 1997-01-10 | $6.68 | $13.19 | 146,658 | — | — |
| 1997-01-09 | $6.46 | $12.76 | 280,524 | — | — |
| 1997-01-08 | $6.48 | $12.81 | 91,833 | — | — |
| 1997-01-07 | $6.48 | $12.81 | 121,987 | — | — |
| 1997-01-06 | $6.48 | $12.81 | 132,038 | — | — |
| 1997-01-03 | $6.51 | $12.87 | 454,139 | — | — |
| 1997-01-02 | $6.51 | $12.87 | 325,299 | — | — |