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
- 1995-11-02 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 | $6.88 | $6.88 | 65,100 | — | — |
| 1997-12-30 | $6.44 | $6.44 | 67,900 | — | — |
| 1997-12-29 | $6.94 | $6.94 | 20,300 | — | — |
| 1997-12-26 | $7.06 | $7.06 | 33,300 | — | — |
| 1997-12-24 | $6.88 | $6.88 | 7,400 | — | — |
| 1997-12-23 | $6.75 | $6.75 | 24,300 | — | — |
| 1997-12-22 | $7.19 | $7.19 | 26,100 | — | — |
| 1997-12-19 | $6.88 | $6.88 | 15,400 | — | — |
| 1997-12-18 | $7.13 | $7.13 | 42,500 | — | — |
| 1997-12-17 | $7.13 | $7.13 | 49,700 | — | — |
| 1997-12-16 | $7.50 | $7.50 | 110,600 | — | — |
| 1997-12-15 | $7.00 | $7.00 | 86,800 | — | — |
| 1997-12-12 | $7.69 | $7.69 | 62,100 | — | — |
| 1997-12-11 | $7.44 | $7.44 | 39,100 | — | — |
| 1997-12-10 | $7.56 | $7.56 | 83,800 | — | — |
| 1997-12-09 | $7.69 | $7.69 | 76,300 | — | — |
| 1997-12-08 | $8.53 | $8.53 | 47,600 | — | — |
| 1997-12-05 | $8.59 | $8.59 | 76,700 | — | — |
| 1997-12-04 | $8.69 | $8.69 | 248,700 | — | — |
| 1997-12-03 | $8.50 | $8.50 | 285,700 | — | — |
| 1997-12-02 | $6.81 | $6.81 | 379,300 | — | — |
| 1997-12-01 | $7.38 | $7.38 | 175,800 | — | — |
| 1997-11-28 | $8.75 | $8.75 | 16,200 | — | — |
| 1997-11-26 | $8.75 | $8.75 | 69,500 | — | — |
| 1997-11-25 | $9.00 | $9.00 | 37,800 | — | — |
| 1997-11-24 | $9.19 | $9.19 | 97,100 | — | — |
| 1997-11-21 | $9.44 | $9.44 | 70,200 | — | — |
| 1997-11-20 | $9.00 | $9.00 | 39,500 | — | — |
| 1997-11-19 | $8.97 | $8.97 | 61,500 | — | — |
| 1997-11-18 | $9.25 | $9.25 | 122,400 | — | — |
| 1997-11-17 | $9.00 | $9.00 | 129,700 | — | — |
| 1997-11-14 | $8.63 | $8.63 | 53,800 | — | — |
| 1997-11-13 | $8.63 | $8.63 | 66,000 | — | — |
| 1997-11-12 | $8.63 | $8.63 | 211,700 | — | — |
| 1997-11-11 | $8.44 | $8.44 | 83,700 | — | — |
| 1997-11-10 | $8.44 | $8.44 | 95,700 | — | — |
| 1997-11-07 | $8.81 | $8.81 | 129,100 | — | — |
| 1997-11-06 | $9.25 | $9.25 | 147,200 | — | — |
| 1997-11-05 | $8.44 | $8.44 | 186,400 | — | — |
| 1997-11-04 | $9.38 | $9.38 | 108,600 | — | — |
| 1997-11-03 | $9.44 | $9.44 | 60,200 | — | — |
| 1997-10-31 | $9.31 | $9.31 | 177,800 | — | — |
| 1997-10-30 | $9.44 | $9.44 | 100,300 | — | — |
| 1997-10-29 | $9.63 | $9.63 | 159,400 | — | — |
| 1997-10-28 | $9.88 | $9.88 | 241,600 | — | — |
| 1997-10-27 | $9.75 | $9.75 | 203,300 | — | — |
| 1997-10-24 | $10.63 | $10.63 | 126,200 | — | — |
| 1997-10-23 | $10.75 | $10.75 | 177,900 | — | — |
| 1997-10-22 | $11.00 | $11.00 | 163,500 | — | — |
| 1997-10-21 | $11.00 | $11.00 | 207,600 | — | — |
| 1997-10-20 | $11.06 | $11.06 | 355,400 | — | — |
| 1997-10-17 | $10.25 | $10.25 | 288,300 | — | — |
| 1997-10-16 | $10.56 | $10.56 | 720,000 | — | — |
| 1997-10-15 | $9.50 | $9.50 | 291,200 | — | — |
| 1997-10-14 | $8.50 | $8.50 | 85,900 | — | — |
| 1997-10-13 | $7.94 | $7.94 | 171,600 | — | — |
| 1997-10-10 | $8.00 | $8.00 | 167,900 | — | — |
| 1997-10-09 | $8.00 | $8.00 | 137,000 | — | — |
| 1997-10-08 | $7.97 | $7.97 | 115,100 | — | — |
| 1997-10-07 | $7.97 | $7.97 | 363,300 | — | — |
| 1997-10-06 | $8.19 | $8.19 | 239,500 | — | — |
| 1997-10-03 | $8.25 | $8.25 | 447,200 | — | — |
| 1997-10-02 | $7.06 | $7.06 | 252,500 | — | — |
| 1997-10-01 | $7.25 | $7.25 | 392,000 | — | — |
| 1997-09-30 | $7.38 | $7.38 | 326,300 | — | — |
| 1997-09-29 | $7.56 | $7.56 | 162,100 | — | — |
| 1997-09-26 | $8.13 | $8.13 | 151,300 | — | — |
| 1997-09-25 | $8.00 | $8.00 | 725,500 | — | — |
| 1997-09-24 | $8.69 | $8.69 | 481,500 | — | — |
| 1997-09-23 | $9.50 | $9.50 | 515,000 | — | — |
| 1997-09-22 | $8.50 | $8.50 | 380,700 | — | — |
| 1997-09-19 | $7.00 | $7.00 | 270,000 | — | — |
| 1997-09-18 | $6.00 | $6.00 | 146,800 | — | — |
| 1997-09-17 | $5.50 | $5.50 | 116,900 | — | — |
| 1997-09-16 | $5.25 | $5.25 | 181,900 | — | — |
| 1997-09-15 | $5.81 | $5.81 | 44,200 | — | — |
| 1997-09-12 | $5.75 | $5.75 | 216,300 | — | — |
| 1997-09-11 | $5.56 | $5.56 | 256,700 | — | — |
| 1997-09-10 | $5.13 | $5.13 | 135,500 | — | — |
| 1997-09-09 | $4.31 | $4.31 | 49,900 | — | — |
| 1997-09-08 | $4.06 | $4.06 | 117,200 | — | — |
| 1997-09-05 | $3.44 | $3.44 | 8,100 | — | — |
| 1997-09-04 | $3.38 | $3.38 | 13,300 | — | — |
| 1997-09-03 | $3.25 | $3.25 | 30,000 | — | — |
| 1997-09-02 | $3.44 | $3.44 | 11,800 | — | — |
| 1997-08-29 | $3.63 | $3.63 | 11,900 | — | — |
| 1997-08-28 | $3.50 | $3.50 | 5,000 | — | — |
| 1997-08-27 | $3.88 | $3.88 | 11,000 | — | — |
| 1997-08-26 | $3.88 | $3.88 | 27,200 | — | — |
| 1997-08-25 | $3.63 | $3.63 | 1,500 | — | — |
| 1997-08-22 | $3.63 | $3.63 | 12,500 | — | — |
| 1997-08-21 | $3.88 | $3.88 | 32,700 | — | — |
| 1997-08-20 | $4.00 | $4.00 | 27,000 | — | — |
| 1997-08-19 | $3.94 | $3.94 | 30,000 | — | — |
| 1997-08-18 | $4.31 | $4.31 | 43,800 | — | — |
| 1997-08-15 | $4.09 | $4.09 | 34,700 | — | — |
| 1997-08-14 | $4.25 | $4.25 | 84,200 | — | — |
| 1997-08-13 | $3.88 | $3.88 | 61,500 | — | — |
| 1997-08-12 | $3.75 | $3.75 | 64,600 | — | — |
| 1997-08-11 | $3.81 | $3.81 | 221,600 | — | — |
| 1997-08-08 | $3.81 | $3.81 | 224,500 | — | — |
| 1997-08-07 | $3.44 | $3.44 | 76,100 | — | — |
| 1997-08-06 | $3.06 | $3.06 | 44,500 | — | — |
| 1997-08-05 | $2.94 | $2.94 | 9,000 | — | — |
| 1997-08-04 | $2.56 | $2.56 | 8,800 | — | — |
| 1997-08-01 | $2.66 | $2.66 | 13,600 | — | — |
| 1997-07-31 | $2.53 | $2.53 | 20,100 | — | — |
| 1997-07-30 | $2.44 | $2.44 | 3,500 | — | — |
| 1997-07-29 | $2.50 | $2.50 | 44,100 | — | — |
| 1997-07-28 | $2.44 | $2.44 | 5,400 | — | — |
| 1997-07-25 | $2.50 | $2.50 | 3,000 | — | — |
| 1997-07-24 | $2.56 | $2.56 | 7,900 | — | — |
| 1997-07-23 | $2.81 | $2.81 | 20,500 | — | — |
| 1997-07-22 | $2.81 | $2.81 | 12,000 | — | — |
| 1997-07-21 | $2.81 | $2.81 | 26,500 | — | — |
| 1997-07-18 | $2.84 | $2.84 | 22,900 | — | — |
| 1997-07-17 | $2.63 | $2.63 | 5,500 | — | — |
| 1997-07-16 | $2.63 | $2.63 | 3,400 | — | — |
| 1997-07-15 | $2.56 | $2.56 | 6,700 | — | — |
| 1997-07-14 | $2.69 | $2.69 | 110,600 | — | — |
| 1997-07-11 | $2.50 | $2.50 | 2,400 | — | — |
| 1997-07-10 | $2.50 | $2.50 | 10,700 | — | — |
| 1997-07-09 | $2.69 | $2.69 | 19,700 | — | — |
| 1997-07-08 | $2.56 | $2.56 | 7,000 | — | — |
| 1997-07-07 | $2.50 | $2.50 | 24,700 | — | — |
| 1997-07-03 | $2.63 | $2.63 | 7,000 | — | — |
| 1997-07-02 | $2.50 | $2.50 | 40,700 | — | — |
| 1997-07-01 | $2.56 | $2.56 | 7,600 | — | — |
| 1997-06-30 | $2.63 | $2.63 | 26,800 | — | — |
| 1997-06-27 | $2.69 | $2.69 | 15,700 | — | — |
| 1997-06-26 | $2.56 | $2.56 | 31,200 | — | — |
| 1997-06-25 | $2.69 | $2.69 | 41,800 | — | — |
| 1997-06-24 | $2.63 | $2.63 | 39,500 | — | — |
| 1997-06-23 | $2.69 | $2.69 | 22,200 | — | — |
| 1997-06-20 | $2.72 | $2.72 | 9,000 | — | — |
| 1997-06-19 | $2.88 | $2.88 | 76,600 | — | — |
| 1997-06-18 | $2.88 | $2.88 | 34,900 | — | — |
| 1997-06-17 | $3.00 | $3.00 | 39,200 | — | — |
| 1997-06-16 | $2.94 | $2.94 | 55,800 | — | — |
| 1997-06-13 | $2.88 | $2.88 | 38,900 | — | — |
| 1997-06-12 | $2.75 | $2.75 | 27,700 | — | — |
| 1997-06-11 | $2.56 | $2.56 | 15,300 | — | — |
| 1997-06-10 | $2.56 | $2.56 | 11,300 | — | — |
| 1997-06-09 | $2.69 | $2.69 | 20,200 | — | — |
| 1997-06-06 | $2.56 | $2.56 | 0 | — | — |
| 1997-06-05 | $2.56 | $2.56 | 0 | — | — |
| 1997-06-04 | $2.56 | $2.56 | 8,000 | — | — |
| 1997-06-03 | $2.69 | $2.69 | 9,800 | — | — |
| 1997-06-02 | $2.50 | $2.50 | 35,200 | — | — |
| 1997-05-30 | $2.75 | $2.75 | 3,000 | — | — |
| 1997-05-29 | $2.81 | $2.81 | 1,900 | — | — |
| 1997-05-28 | $2.81 | $2.81 | 0 | — | — |
| 1997-05-27 | $2.81 | $2.81 | 19,500 | — | — |
| 1997-05-23 | $2.75 | $2.75 | 48,000 | — | — |
| 1997-05-22 | $2.63 | $2.63 | 10,100 | — | — |
| 1997-05-21 | $2.81 | $2.81 | 63,900 | — | — |
| 1997-05-20 | $2.75 | $2.75 | 24,400 | — | — |
| 1997-05-19 | $3.00 | $3.00 | 35,500 | — | — |
| 1997-05-16 | $3.25 | $3.25 | 78,500 | — | — |
| 1997-05-15 | $3.00 | $3.00 | 31,000 | — | — |
| 1997-05-14 | $3.25 | $3.25 | 33,800 | — | — |
| 1997-05-13 | $3.06 | $3.06 | 67,100 | — | — |
| 1997-05-12 | $3.06 | $3.06 | 86,100 | — | — |
| 1997-05-09 | $2.56 | $2.56 | 16,500 | — | — |
| 1997-05-08 | $2.69 | $2.69 | 43,500 | — | — |
| 1997-05-07 | $2.44 | $2.44 | 2,000 | — | — |
| 1997-05-06 | $2.50 | $2.50 | 10,500 | — | — |
| 1997-05-05 | $2.69 | $2.69 | 11,800 | — | — |
| 1997-05-02 | $2.56 | $2.56 | 19,800 | — | — |
| 1997-05-01 | $2.50 | $2.50 | 8,200 | — | — |
| 1997-04-30 | $2.56 | $2.56 | 103,500 | — | — |
| 1997-04-29 | $2.63 | $2.63 | 8,000 | — | — |
| 1997-04-28 | $2.63 | $2.63 | 2,100 | — | — |
| 1997-04-25 | $2.75 | $2.75 | 5,500 | — | — |
| 1997-04-24 | $3.06 | $3.06 | 40,800 | — | — |
| 1997-04-23 | $2.97 | $2.97 | 69,000 | — | — |
| 1997-04-22 | $2.63 | $2.63 | 12,900 | — | — |
| 1997-04-21 | $2.50 | $2.50 | 3,100 | — | — |
| 1997-04-18 | $2.88 | $2.88 | 2,400 | — | — |
| 1997-04-17 | $2.63 | $2.63 | 149,100 | — | — |
| 1997-04-16 | $2.75 | $2.75 | 3,000 | — | — |
| 1997-04-15 | $2.75 | $2.75 | 44,200 | — | — |
| 1997-04-14 | $2.69 | $2.69 | 8,300 | — | — |
| 1997-04-11 | $2.50 | $2.50 | 58,300 | — | — |
| 1997-04-10 | $2.81 | $2.81 | 16,000 | — | — |
| 1997-04-09 | $2.88 | $2.88 | 13,600 | — | — |
| 1997-04-08 | $2.63 | $2.63 | 15,100 | — | — |
| 1997-04-07 | $2.88 | $2.88 | 2,500 | — | — |
| 1997-04-04 | $3.00 | $3.00 | 25,300 | — | — |
| 1997-04-03 | $2.88 | $2.88 | 43,700 | — | — |
| 1997-04-02 | $2.88 | $2.88 | 42,600 | — | — |
| 1997-04-01 | $3.16 | $3.16 | 34,700 | — | — |
| 1997-03-31 | $3.25 | $3.25 | 21,200 | — | — |
| 1997-03-27 | $3.50 | $3.50 | 37,300 | — | — |
| 1997-03-26 | $3.66 | $3.66 | 34,700 | — | — |
| 1997-03-25 | $3.75 | $3.75 | 53,700 | — | — |
| 1997-03-24 | $3.50 | $3.50 | 98,200 | — | — |
| 1997-03-21 | $3.88 | $3.88 | 91,600 | — | — |
| 1997-03-20 | $3.38 | $3.38 | 143,000 | — | — |
| 1997-03-19 | $2.88 | $2.88 | 21,700 | — | — |
| 1997-03-18 | $3.25 | $3.25 | 17,800 | — | — |
| 1997-03-17 | $3.13 | $3.13 | 1,000 | — | — |
| 1997-03-14 | $3.19 | $3.19 | 5,800 | — | — |
| 1997-03-13 | $3.44 | $3.44 | 13,600 | — | — |
| 1997-03-12 | $3.44 | $3.44 | 35,600 | — | — |
| 1997-03-11 | $3.31 | $3.31 | 39,300 | — | — |
| 1997-03-10 | $3.59 | $3.59 | 2,600 | — | — |
| 1997-03-07 | $3.56 | $3.56 | 23,000 | — | — |
| 1997-03-06 | $3.59 | $3.59 | 16,000 | — | — |
| 1997-03-05 | $3.53 | $3.53 | 50,700 | — | — |
| 1997-03-04 | $3.44 | $3.44 | 40,800 | — | — |
| 1997-03-03 | $3.63 | $3.63 | 1,000 | — | — |
| 1997-02-28 | $3.50 | $3.50 | 13,000 | — | — |
| 1997-02-27 | $3.50 | $3.50 | 26,800 | — | — |
| 1997-02-26 | $3.64 | $3.64 | 11,000 | — | — |
| 1997-02-25 | $3.75 | $3.75 | 14,400 | — | — |
| 1997-02-24 | $3.75 | $3.75 | 800 | — | — |
| 1997-02-21 | $3.50 | $3.50 | 38,500 | — | — |
| 1997-02-20 | $3.50 | $3.50 | 2,100 | — | — |
| 1997-02-19 | $3.38 | $3.38 | 16,000 | — | — |
| 1997-02-18 | $3.50 | $3.50 | 8,800 | — | — |
| 1997-02-14 | $3.25 | $3.25 | 13,900 | — | — |
| 1997-02-13 | $3.44 | $3.44 | 46,200 | — | — |
| 1997-02-12 | $3.63 | $3.63 | 26,300 | — | — |
| 1997-02-11 | $3.50 | $3.50 | 10,400 | — | — |
| 1997-02-10 | $3.63 | $3.63 | 13,400 | — | — |
| 1997-02-07 | $3.75 | $3.75 | 17,200 | — | — |
| 1997-02-06 | $3.75 | $3.75 | 27,000 | — | — |
| 1997-02-05 | $3.94 | $3.94 | 74,000 | — | — |
| 1997-02-04 | $3.63 | $3.63 | 144,000 | — | — |
| 1997-02-03 | $3.38 | $3.38 | 152,000 | — | — |
| 1997-01-31 | $3.13 | $3.13 | 20,000 | — | — |
| 1997-01-30 | $3.25 | $3.25 | 50,500 | — | — |
| 1997-01-29 | $3.19 | $3.19 | 98,500 | — | — |
| 1997-01-28 | $3.50 | $3.50 | 22,500 | — | — |
| 1997-01-27 | $3.63 | $3.63 | 24,600 | — | — |
| 1997-01-24 | $3.88 | $3.88 | 87,600 | — | — |
| 1997-01-23 | $4.06 | $4.06 | 181,800 | — | — |
| 1997-01-22 | $3.69 | $3.69 | 11,500 | — | — |
| 1997-01-21 | $3.81 | $3.81 | 70,900 | — | — |
| 1997-01-20 | $3.81 | $3.81 | 4,900 | — | — |
| 1997-01-17 | $3.75 | $3.75 | 22,600 | — | — |
| 1997-01-16 | $3.81 | $3.81 | 15,400 | — | — |
| 1997-01-15 | $3.75 | $3.75 | 50,100 | — | — |
| 1997-01-14 | $3.75 | $3.75 | 9,600 | — | — |
| 1997-01-13 | $3.50 | $3.50 | 134,300 | — | — |
| 1997-01-10 | $3.50 | $3.50 | 70,200 | — | — |
| 1997-01-09 | $3.81 | $3.81 | 141,100 | — | — |
| 1997-01-08 | $3.00 | $3.00 | 89,100 | — | — |
| 1997-01-07 | $2.75 | $2.75 | 52,100 | — | — |
| 1997-01-06 | $2.50 | $2.50 | 7,000 | — | — |
| 1997-01-03 | $2.44 | $2.44 | 17,500 | — | — |
| 1997-01-02 | $2.38 | $2.38 | 22,700 | — | — |