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
- 1982-12-03 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 | $6.04 | $6.04 | 50,100 | — | — |
| 1997-12-30 | $6.08 | $6.08 | 23,850 | — | — |
| 1997-12-29 | $6.17 | $6.17 | 47,100 | — | — |
| 1997-12-26 | $6.54 | $6.54 | 35,100 | — | — |
| 1997-12-24 | $6.58 | $6.58 | 7,350 | — | — |
| 1997-12-23 | $6.63 | $6.63 | 12,900 | — | — |
| 1997-12-22 | $6.54 | $6.54 | 54,150 | — | — |
| 1997-12-19 | $6.58 | $6.58 | 15,000 | — | — |
| 1997-12-18 | $6.67 | $6.67 | 29,400 | — | — |
| 1997-12-17 | $6.67 | $6.67 | 6,450 | — | — |
| 1997-12-16 | $6.67 | $6.67 | 22,350 | — | — |
| 1997-12-15 | $6.71 | $6.71 | 9,000 | — | — |
| 1997-12-12 | $6.67 | $6.67 | 42,150 | — | — |
| 1997-12-11 | $6.54 | $6.54 | 14,850 | — | — |
| 1997-12-10 | $6.58 | $6.58 | 17,250 | — | — |
| 1997-12-09 | $6.75 | $6.75 | 4,350 | — | — |
| 1997-12-08 | $6.75 | $6.75 | 16,500 | — | — |
| 1997-12-05 | $6.67 | $6.67 | 14,100 | — | — |
| 1997-12-04 | $6.71 | $6.71 | 15,300 | — | — |
| 1997-12-03 | $6.71 | $6.71 | 9,300 | — | — |
| 1997-12-02 | $6.96 | $6.96 | 21,150 | — | — |
| 1997-12-01 | $7.08 | $7.08 | 11,250 | — | — |
| 1997-11-28 | $7.13 | $7.13 | 2,400 | — | — |
| 1997-11-26 | $7.29 | $7.29 | 15,900 | — | — |
| 1997-11-25 | $7.33 | $7.33 | 15,900 | — | — |
| 1997-11-24 | $6.92 | $6.92 | 10,200 | — | — |
| 1997-11-21 | $6.75 | $6.75 | 21,750 | — | — |
| 1997-11-20 | $6.54 | $6.54 | 13,050 | — | — |
| 1997-11-19 | $6.58 | $6.58 | 3,450 | — | — |
| 1997-11-18 | $6.58 | $6.58 | 9,300 | — | — |
| 1997-11-17 | $6.63 | $6.63 | 2,100 | — | — |
| 1997-11-14 | $6.63 | $6.63 | 5,700 | — | — |
| 1997-11-13 | $6.67 | $6.67 | 4,800 | — | — |
| 1997-11-12 | $6.63 | $6.63 | 13,650 | — | — |
| 1997-11-11 | $6.50 | $6.50 | 8,400 | — | — |
| 1997-11-10 | $6.63 | $6.63 | 15,900 | — | — |
| 1997-11-07 | $6.63 | $6.63 | 15,900 | — | — |
| 1997-11-06 | $6.67 | $6.67 | 2,250 | — | — |
| 1997-11-05 | $6.67 | $6.67 | 6,150 | — | — |
| 1997-11-04 | $6.75 | $6.75 | 6,000 | — | — |
| 1997-11-03 | $6.67 | $6.67 | 9,600 | — | — |
| 1997-10-31 | $6.67 | $6.67 | 9,000 | — | — |
| 1997-10-30 | $6.67 | $6.67 | 30,150 | — | — |
| 1997-10-29 | $6.75 | $6.75 | 21,000 | — | — |
| 1997-10-28 | $6.58 | $6.58 | 32,700 | — | — |
| 1997-10-27 | $6.67 | $6.67 | 18,600 | — | — |
| 1997-10-24 | $6.71 | $6.71 | 19,500 | — | — |
| 1997-10-23 | $6.92 | $6.92 | 13,800 | — | — |
| 1997-10-22 | $7.00 | $7.00 | 4,650 | — | — |
| 1997-10-21 | $7.13 | $7.13 | 10,050 | — | — |
| 1997-10-20 | $7.08 | $7.08 | 14,850 | — | — |
| 1997-10-17 | $7.25 | $7.25 | 18,900 | — | — |
| 1997-10-16 | $7.46 | $7.46 | 14,100 | — | — |
| 1997-10-15 | $7.58 | $7.58 | 15,150 | — | — |
| 1997-10-14 | $7.63 | $7.63 | 18,600 | — | — |
| 1997-10-13 | $7.50 | $7.50 | 6,300 | — | — |
| 1997-10-10 | $7.50 | $7.50 | 10,050 | — | — |
| 1997-10-09 | $7.58 | $7.58 | 10,500 | — | — |
| 1997-10-08 | $7.33 | $7.33 | 25,800 | — | — |
| 1997-10-07 | $7.50 | $7.50 | 21,750 | — | — |
| 1997-10-06 | $7.67 | $7.67 | 55,050 | — | — |
| 1997-10-03 | $7.58 | $7.58 | 40,950 | — | — |
| 1997-10-02 | $7.17 | $7.17 | 33,750 | — | — |
| 1997-10-01 | $6.83 | $6.83 | 19,350 | — | — |
| 1997-09-30 | $6.38 | $6.38 | 108,300 | — | — |
| 1997-09-29 | $6.38 | $6.38 | 28,500 | — | — |
| 1997-09-26 | $6.25 | $6.25 | 6,600 | — | — |
| 1997-09-25 | $6.17 | $6.17 | 13,800 | — | — |
| 1997-09-24 | $6.25 | $6.25 | 31,200 | — | — |
| 1997-09-23 | $6.25 | $6.25 | 22,050 | — | — |
| 1997-09-22 | $6.25 | $6.25 | 17,550 | — | — |
| 1997-09-19 | $6.25 | $6.25 | 5,850 | — | — |
| 1997-09-18 | $6.25 | $6.25 | 10,800 | — | — |
| 1997-09-17 | $6.21 | $6.21 | 13,350 | — | — |
| 1997-09-16 | $6.33 | $6.33 | 26,850 | — | — |
| 1997-09-15 | $6.17 | $6.17 | 14,700 | — | — |
| 1997-09-12 | $6.17 | $6.17 | 8,550 | — | — |
| 1997-09-11 | $6.17 | $6.17 | 8,250 | — | — |
| 1997-09-10 | $6.17 | $6.17 | 54,900 | — | — |
| 1997-09-09 | $6.33 | $6.33 | 78,600 | — | — |
| 1997-09-08 | $6.17 | $6.17 | 22,800 | — | — |
| 1997-09-05 | $6.25 | $6.25 | 15,900 | — | — |
| 1997-09-04 | $6.21 | $6.21 | 25,800 | — | — |
| 1997-09-03 | $6.17 | $6.17 | 6,750 | — | — |
| 1997-09-02 | $6.25 | $6.25 | 8,400 | — | — |
| 1997-08-29 | $6.04 | $6.04 | 5,850 | — | — |
| 1997-08-28 | $6.08 | $6.08 | 5,100 | — | — |
| 1997-08-27 | $6.08 | $6.08 | 7,650 | — | — |
| 1997-08-26 | $6.08 | $6.08 | 6,300 | — | — |
| 1997-08-25 | $6.13 | $6.13 | 6,300 | — | — |
| 1997-08-22 | $6.21 | $6.21 | 11,700 | — | — |
| 1997-08-21 | $6.17 | $6.17 | 12,750 | — | — |
| 1997-08-20 | $6.33 | $6.33 | 13,950 | — | — |
| 1997-08-19 | $6.25 | $6.25 | 22,050 | — | — |
| 1997-08-18 | $6.29 | $6.29 | 12,750 | — | — |
| 1997-08-15 | $6.33 | $6.33 | 21,150 | — | — |
| 1997-08-14 | $6.67 | $6.67 | 8,400 | — | — |
| 1997-08-13 | $6.67 | $6.67 | 15,900 | — | — |
| 1997-08-12 | $6.50 | $6.50 | 10,050 | — | — |
| 1997-08-11 | $6.67 | $6.67 | 15,900 | — | — |
| 1997-08-08 | $6.75 | $6.75 | 32,250 | — | — |
| 1997-08-07 | $6.88 | $6.88 | 49,950 | — | — |
| 1997-08-06 | $6.75 | $6.75 | 44,850 | — | — |
| 1997-08-05 | $6.54 | $6.54 | 46,650 | — | — |
| 1997-08-04 | $6.17 | $6.17 | 116,250 | — | — |
| 1997-08-01 | $5.92 | $5.92 | 37,050 | — | — |
| 1997-07-31 | $5.83 | $5.83 | 46,050 | — | — |
| 1997-07-30 | $5.75 | $5.75 | 6,150 | — | — |
| 1997-07-29 | $5.79 | $5.79 | 13,650 | — | — |
| 1997-07-28 | $5.88 | $5.88 | 16,650 | — | — |
| 1997-07-25 | $5.75 | $5.75 | 33,600 | — | — |
| 1997-07-24 | $5.88 | $5.88 | 11,850 | — | — |
| 1997-07-23 | $5.79 | $5.79 | 12,600 | — | — |
| 1997-07-22 | $5.88 | $5.88 | 17,700 | — | — |
| 1997-07-21 | $5.88 | $5.88 | 13,350 | — | — |
| 1997-07-18 | $6.00 | $6.00 | 28,650 | — | — |
| 1997-07-17 | $6.13 | $6.13 | 10,800 | — | — |
| 1997-07-16 | $6.21 | $6.21 | 12,750 | — | — |
| 1997-07-15 | $6.17 | $6.17 | 10,650 | — | — |
| 1997-07-14 | $6.13 | $6.13 | 13,350 | — | — |
| 1997-07-11 | $6.08 | $6.08 | 20,850 | — | — |
| 1997-07-10 | $5.92 | $5.92 | 12,000 | — | — |
| 1997-07-09 | $5.75 | $5.75 | 15,000 | — | — |
| 1997-07-08 | $5.83 | $5.83 | 20,100 | — | — |
| 1997-07-07 | $5.83 | $5.83 | 25,950 | — | — |
| 1997-07-03 | $5.92 | $5.92 | 9,300 | — | — |
| 1997-07-02 | $5.83 | $5.83 | 28,050 | — | — |
| 1997-07-01 | $5.75 | $5.75 | 68,250 | — | — |
| 1997-06-30 | $6.00 | $6.00 | 20,850 | — | — |
| 1997-06-27 | $5.75 | $5.75 | 30,150 | — | — |
| 1997-06-26 | $5.83 | $5.83 | 3,750 | — | — |
| 1997-06-25 | $5.75 | $5.75 | 18,000 | — | — |
| 1997-06-24 | $5.83 | $5.83 | 12,900 | — | — |
| 1997-06-23 | $5.83 | $5.83 | 15,300 | — | — |
| 1997-06-20 | $5.83 | $5.83 | 13,800 | — | — |
| 1997-06-19 | $6.00 | $6.00 | 20,700 | — | — |
| 1997-06-18 | $5.92 | $5.92 | 21,150 | — | — |
| 1997-06-17 | $6.00 | $6.00 | 11,400 | — | — |
| 1997-06-16 | $6.08 | $6.08 | 16,800 | — | — |
| 1997-06-13 | $6.17 | $6.17 | 34,050 | — | — |
| 1997-06-12 | $6.25 | $6.25 | 15,750 | — | — |
| 1997-06-11 | $6.33 | $6.33 | 4,350 | — | — |
| 1997-06-10 | $6.33 | $6.33 | 8,550 | — | — |
| 1997-06-09 | $6.33 | $6.33 | 11,850 | — | — |
| 1997-06-06 | $6.42 | $6.42 | 7,200 | — | — |
| 1997-06-05 | $6.50 | $6.50 | 9,900 | — | — |
| 1997-06-04 | $6.25 | $6.25 | 38,250 | — | — |
| 1997-06-03 | $6.25 | $6.25 | 7,500 | — | — |
| 1997-06-02 | $6.33 | $6.33 | 18,600 | — | — |
| 1997-05-30 | $6.50 | $6.50 | 10,950 | — | — |
| 1997-05-29 | $6.58 | $6.58 | 13,500 | — | — |
| 1997-05-28 | $6.58 | $6.58 | 36,300 | — | — |
| 1997-05-27 | $6.58 | $6.58 | 10,500 | — | — |
| 1997-05-23 | $6.58 | $6.58 | 26,400 | — | — |
| 1997-05-22 | $6.75 | $6.75 | 6,300 | — | — |
| 1997-05-21 | $6.92 | $6.92 | 20,850 | — | — |
| 1997-05-20 | $7.08 | $7.08 | 31,650 | — | — |
| 1997-05-19 | $7.17 | $7.17 | 23,850 | — | — |
| 1997-05-16 | $6.83 | $6.83 | 13,650 | — | — |
| 1997-05-15 | $6.83 | $6.83 | 39,600 | — | — |
| 1997-05-14 | $6.67 | $6.67 | 51,150 | — | — |
| 1997-05-13 | $6.42 | $6.42 | 17,100 | — | — |
| 1997-05-12 | $6.08 | $6.08 | 29,100 | — | — |
| 1997-05-09 | $5.75 | $5.75 | 18,300 | — | — |
| 1997-05-08 | $5.75 | $5.75 | 8,700 | — | — |
| 1997-05-07 | $5.75 | $5.75 | 27,300 | — | — |
| 1997-05-06 | $5.67 | $5.67 | 26,100 | — | — |
| 1997-05-05 | $5.58 | $5.58 | 21,600 | — | — |
| 1997-05-02 | $5.75 | $5.75 | 16,350 | — | — |
| 1997-05-01 | $5.67 | $5.67 | 10,650 | — | — |
| 1997-04-30 | $5.75 | $5.75 | 20,400 | — | — |
| 1997-04-29 | $5.67 | $5.67 | 31,800 | — | — |
| 1997-04-28 | $5.50 | $5.50 | 46,350 | — | — |
| 1997-04-25 | $5.42 | $5.42 | 12,150 | — | — |
| 1997-04-24 | $5.50 | $5.50 | 15,450 | — | — |
| 1997-04-23 | $5.83 | $5.83 | 19,350 | — | — |
| 1997-04-22 | $6.00 | $6.00 | 9,150 | — | — |
| 1997-04-21 | $6.08 | $6.08 | 11,400 | — | — |
| 1997-04-18 | $6.08 | $6.08 | 10,950 | — | — |
| 1997-04-17 | $6.25 | $6.25 | 18,300 | — | — |
| 1997-04-16 | $6.08 | $6.08 | 359,700 | — | — |
| 1997-04-15 | $5.83 | $5.83 | 24,450 | — | — |
| 1997-04-14 | $6.08 | $6.08 | 15,150 | — | — |
| 1997-04-11 | $6.08 | $6.08 | 12,750 | — | — |
| 1997-04-10 | $6.08 | $6.08 | 48,000 | — | — |
| 1997-04-09 | $6.17 | $6.17 | 40,350 | — | — |
| 1997-04-08 | $6.25 | $6.25 | 51,000 | — | — |
| 1997-04-07 | $5.92 | $5.92 | 85,350 | — | — |
| 1997-04-04 | $5.67 | $5.67 | 95,100 | — | — |
| 1997-04-03 | $5.58 | $5.58 | 150,150 | — | — |
| 1997-04-02 | $6.67 | $6.67 | 6,450 | — | — |
| 1997-04-01 | $6.67 | $6.67 | 31,800 | — | — |
| 1997-03-31 | $6.75 | $6.75 | 20,550 | — | — |
| 1997-03-27 | $6.67 | $6.67 | 16,650 | — | — |
| 1997-03-26 | $6.75 | $6.75 | 13,500 | — | — |
| 1997-03-25 | $6.75 | $6.75 | 26,850 | — | — |
| 1997-03-24 | $6.92 | $6.92 | 15,150 | — | — |
| 1997-03-21 | $6.83 | $6.83 | 11,850 | — | — |
| 1997-03-20 | $6.67 | $6.67 | 16,200 | — | — |
| 1997-03-19 | $6.67 | $6.67 | 34,800 | — | — |
| 1997-03-18 | $6.67 | $6.67 | 209,850 | — | — |
| 1997-03-17 | $6.92 | $6.92 | 14,700 | — | — |
| 1997-03-14 | $7.08 | $7.08 | 31,500 | — | — |
| 1997-03-13 | $7.25 | $7.25 | 20,250 | — | — |
| 1997-03-12 | $7.33 | $7.33 | 9,900 | — | — |
| 1997-03-11 | $7.42 | $7.42 | 48,450 | — | — |
| 1997-03-10 | $7.42 | $7.42 | 28,800 | — | — |
| 1997-03-07 | $7.42 | $7.42 | 12,300 | — | — |
| 1997-03-06 | $7.33 | $7.33 | 47,100 | — | — |
| 1997-03-05 | $7.42 | $7.42 | 176,250 | — | — |
| 1997-03-04 | $7.42 | $7.42 | 145,350 | — | — |
| 1997-03-03 | $7.33 | $7.33 | 30,300 | — | — |
| 1997-02-28 | $7.42 | $7.42 | 21,450 | — | — |
| 1997-02-27 | $7.33 | $7.33 | 37,350 | — | — |
| 1997-02-26 | $7.50 | $7.50 | 18,150 | — | — |
| 1997-02-25 | $7.42 | $7.42 | 47,400 | — | — |
| 1997-02-24 | $7.75 | $7.75 | 34,200 | — | — |
| 1997-02-21 | $7.42 | $7.42 | 26,850 | — | — |
| 1997-02-20 | $7.33 | $7.33 | 41,400 | — | — |
| 1997-02-19 | $7.42 | $7.42 | 41,850 | — | — |
| 1997-02-18 | $7.42 | $7.42 | 43,500 | — | — |
| 1997-02-14 | $7.42 | $7.42 | 50,400 | — | — |
| 1997-02-13 | $8.00 | $8.00 | 147,000 | — | — |
| 1997-02-12 | $8.75 | $8.75 | 15,300 | — | — |
| 1997-02-11 | $8.67 | $8.67 | 18,750 | — | — |
| 1997-02-10 | $8.75 | $8.75 | 7,200 | — | — |
| 1997-02-07 | $8.75 | $8.75 | 7,050 | — | — |
| 1997-02-06 | $8.75 | $8.75 | 8,100 | — | — |
| 1997-02-05 | $8.75 | $8.75 | 19,050 | — | — |
| 1997-02-04 | $8.75 | $8.75 | 33,000 | — | — |
| 1997-02-03 | $8.92 | $8.92 | 9,150 | — | — |
| 1997-01-31 | $8.83 | $8.83 | 13,350 | — | — |
| 1997-01-30 | $9.08 | $9.08 | 15,450 | — | — |
| 1997-01-29 | $9.00 | $9.00 | 27,450 | — | — |
| 1997-01-28 | $9.17 | $9.17 | 32,550 | — | — |
| 1997-01-27 | $8.58 | $8.58 | 24,150 | — | — |
| 1997-01-24 | $8.50 | $8.50 | 16,500 | — | — |
| 1997-01-23 | $8.42 | $8.42 | 31,950 | — | — |
| 1997-01-22 | $8.75 | $8.75 | 21,300 | — | — |
| 1997-01-21 | $8.83 | $8.83 | 33,750 | — | — |
| 1997-01-20 | $8.92 | $8.92 | 51,900 | — | — |
| 1997-01-17 | $8.92 | $8.92 | 11,850 | — | — |
| 1997-01-16 | $8.92 | $8.92 | 94,500 | — | — |
| 1997-01-15 | $8.92 | $8.92 | 30,450 | — | — |
| 1997-01-14 | $9.17 | $9.17 | 10,650 | — | — |
| 1997-01-13 | $9.17 | $9.17 | 32,400 | — | — |
| 1997-01-10 | $9.42 | $9.42 | 19,650 | — | — |
| 1997-01-09 | $9.58 | $9.58 | 14,400 | — | — |
| 1997-01-08 | $9.67 | $9.67 | 11,850 | — | — |
| 1997-01-07 | $9.58 | $9.58 | 15,750 | — | — |
| 1997-01-06 | $9.58 | $9.58 | 19,500 | — | — |
| 1997-01-03 | $9.75 | $9.75 | 25,200 | — | — |
| 1997-01-02 | $9.50 | $9.50 | 23,700 | — | — |