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
- 1980-03-17 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 | $6.91 | $9.81 | 1,167,919 | — | — |
| 1997-12-30 | $6.86 | $9.73 | 1,155,009 | — | — |
| 1997-12-29 | $6.75 | $9.58 | 2,494,547 | — | — |
| 1997-12-26 | $7.05 | $10.00 | 682,678 | — | — |
| 1997-12-24 | $6.73 | $9.55 | 1,186,903 | — | — |
| 1997-12-23 | $6.77 | $9.60 | 1,330,425 | — | — |
| 1997-12-22 | $7.05 | $10.00 | 1,647,844 | — | — |
| 1997-12-19 | $7.23 | $10.26 | 6,752,363 | — | — |
| 1997-12-18 | $7.24 | $10.28 | 12,730,922 | — | — |
| 1997-12-17 | $7.19 | $10.15 | 1,384,341 | — | — |
| 1997-12-16 | $7.37 | $10.41 | 1,076,034 | — | — |
| 1997-12-15 | $7.35 | $10.37 | 1,999,434 | — | — |
| 1997-12-12 | $6.89 | $9.73 | 1,223,353 | — | — |
| 1997-12-11 | $6.91 | $9.76 | 1,528,622 | — | — |
| 1997-12-10 | $7.16 | $10.11 | 1,072,238 | — | — |
| 1997-12-09 | $7.26 | $10.25 | 2,004,750 | — | — |
| 1997-12-08 | $7.32 | $10.33 | 1,145,138 | — | — |
| 1997-12-05 | $7.33 | $10.34 | 1,922,738 | — | — |
| 1997-12-04 | $7.41 | $10.46 | 1,229,428 | — | — |
| 1997-12-03 | $7.23 | $10.20 | 1,398,769 | — | — |
| 1997-12-02 | $7.14 | $10.07 | 1,978,172 | — | — |
| 1997-12-01 | $7.27 | $10.26 | 1,406,363 | — | — |
| 1997-11-28 | $7.24 | $10.22 | 664,453 | — | — |
| 1997-11-26 | $7.08 | $9.99 | 1,238,541 | — | — |
| 1997-11-25 | $6.77 | $9.55 | 1,518,750 | — | — |
| 1997-11-24 | $6.82 | $9.63 | 1,177,791 | — | — |
| 1997-11-21 | $6.99 | $9.86 | 2,603,138 | — | — |
| 1997-11-20 | $6.91 | $9.76 | 3,044,334 | — | — |
| 1997-11-19 | $6.42 | $9.06 | 1,689,609 | — | — |
| 1997-11-18 | $6.35 | $8.97 | 869,484 | — | — |
| 1997-11-17 | $6.49 | $9.13 | 1,912,106 | — | — |
| 1997-11-14 | $6.34 | $8.92 | 1,293,975 | — | — |
| 1997-11-13 | $6.03 | $8.49 | 3,742,200 | — | — |
| 1997-11-12 | $6.29 | $8.85 | 3,047,372 | — | — |
| 1997-11-11 | $6.45 | $9.08 | 1,148,934 | — | — |
| 1997-11-10 | $6.42 | $9.03 | 2,041,959 | — | — |
| 1997-11-07 | $6.28 | $8.84 | 5,940,591 | — | — |
| 1997-11-06 | $6.61 | $9.30 | 912,009 | — | — |
| 1997-11-05 | $6.53 | $9.20 | 1,579,500 | — | — |
| 1997-11-04 | $6.57 | $9.24 | 2,788,425 | — | — |
| 1997-11-03 | $6.70 | $9.43 | 3,378,459 | — | — |
| 1997-10-31 | $5.93 | $8.35 | 3,653,353 | — | — |
| 1997-10-30 | $5.90 | $8.30 | 2,769,441 | — | — |
| 1997-10-29 | $6.01 | $8.45 | 3,387,572 | — | — |
| 1997-10-28 | $5.91 | $8.32 | 5,844,150 | — | — |
| 1997-10-27 | $5.79 | $8.15 | 6,055,256 | — | — |
| 1997-10-24 | $6.49 | $9.13 | 2,625,159 | — | — |
| 1997-10-23 | $6.87 | $9.67 | 2,151,309 | — | — |
| 1997-10-22 | $7.00 | $9.84 | 2,507,456 | — | — |
| 1997-10-21 | $6.96 | $9.80 | 4,238,072 | — | — |
| 1997-10-20 | $6.77 | $9.52 | 1,945,519 | — | — |
| 1997-10-17 | $6.63 | $9.34 | 3,865,219 | — | — |
| 1997-10-16 | $6.88 | $9.68 | 5,712,778 | — | — |
| 1997-10-15 | $7.21 | $10.15 | 1,018,322 | — | — |
| 1997-10-14 | $7.41 | $10.42 | 445,753 | — | — |
| 1997-10-13 | $7.46 | $10.49 | 745,706 | — | — |
| 1997-10-10 | $7.59 | $10.68 | 684,956 | — | — |
| 1997-10-09 | $7.56 | $10.63 | 659,897 | — | — |
| 1997-10-08 | $7.57 | $10.66 | 2,983,584 | — | — |
| 1997-10-07 | $7.80 | $10.98 | 2,328,244 | — | — |
| 1997-10-06 | $7.45 | $10.49 | 703,181 | — | — |
| 1997-10-03 | $7.36 | $10.35 | 2,174,091 | — | — |
| 1997-10-02 | $7.32 | $10.30 | 1,366,116 | — | — |
| 1997-10-01 | $7.62 | $10.72 | 1,221,834 | — | — |
| 1997-09-30 | $7.37 | $10.38 | 1,356,244 | — | — |
| 1997-09-29 | $7.18 | $10.10 | 728,241 | — | — |
| 1997-09-26 | $7.08 | $9.96 | 1,152,731 | — | — |
| 1997-09-25 | $6.93 | $9.75 | 952,256 | — | — |
| 1997-09-24 | $7.11 | $10.01 | 1,091,222 | — | — |
| 1997-09-23 | $7.21 | $10.15 | 2,772,478 | — | — |
| 1997-09-22 | $7.34 | $10.33 | 1,093,500 | — | — |
| 1997-09-19 | $7.19 | $10.12 | 1,875,656 | — | — |
| 1997-09-18 | $7.16 | $10.08 | 1,218,797 | — | — |
| 1997-09-17 | $7.29 | $10.26 | 2,656,294 | — | — |
| 1997-09-16 | $7.09 | $9.98 | 1,546,847 | — | — |
| 1997-09-15 | $6.96 | $9.80 | 1,312,200 | — | — |
| 1997-09-12 | $7.00 | $9.84 | 2,767,922 | — | — |
| 1997-09-11 | $6.96 | $9.80 | 3,305,559 | — | — |
| 1997-09-10 | $6.85 | $9.64 | 2,489,231 | — | — |
| 1997-09-09 | $6.77 | $9.52 | 2,052,591 | — | — |
| 1997-09-08 | $6.63 | $9.34 | 1,325,109 | — | — |
| 1997-09-05 | $6.67 | $9.38 | 1,782,253 | — | — |
| 1997-09-04 | $6.49 | $9.13 | 637,116 | — | — |
| 1997-09-03 | $6.53 | $9.20 | 1,236,263 | — | — |
| 1997-09-02 | $6.39 | $8.99 | 1,552,922 | — | — |
| 1997-08-29 | $6.24 | $8.78 | 939,347 | — | — |
| 1997-08-28 | $6.45 | $9.08 | 2,011,584 | — | — |
| 1997-08-27 | $6.57 | $9.24 | 3,405,797 | — | — |
| 1997-08-26 | $6.40 | $9.01 | 929,475 | — | — |
| 1997-08-25 | $6.42 | $9.03 | 861,131 | — | — |
| 1997-08-22 | $6.34 | $8.92 | 1,207,406 | — | — |
| 1997-08-21 | $6.27 | $8.83 | 1,488,375 | — | — |
| 1997-08-20 | $6.42 | $9.03 | 1,743,525 | — | — |
| 1997-08-19 | $6.26 | $8.80 | 1,671,384 | — | — |
| 1997-08-18 | $5.86 | $8.22 | 1,293,975 | — | — |
| 1997-08-15 | $6.01 | $8.43 | 1,609,875 | — | — |
| 1997-08-14 | $6.39 | $8.96 | 1,192,219 | — | — |
| 1997-08-13 | $6.34 | $8.89 | 923,400 | — | — |
| 1997-08-12 | $6.32 | $8.86 | 1,239,300 | — | — |
| 1997-08-11 | $6.27 | $8.80 | 1,033,509 | — | — |
| 1997-08-08 | $6.02 | $8.45 | 1,763,269 | — | — |
| 1997-08-07 | $6.27 | $8.80 | 1,388,897 | — | — |
| 1997-08-06 | $6.34 | $8.89 | 1,585,575 | — | — |
| 1997-08-05 | $6.30 | $8.84 | 1,796,681 | — | — |
| 1997-08-04 | $6.47 | $9.07 | 1,251,450 | — | — |
| 1997-08-01 | $6.29 | $8.82 | 1,603,800 | — | — |
| 1997-07-31 | $6.53 | $9.17 | 770,766 | — | — |
| 1997-07-30 | $6.50 | $9.12 | 863,409 | — | — |
| 1997-07-29 | $6.45 | $9.05 | 1,492,931 | — | — |
| 1997-07-28 | $6.42 | $9.00 | 1,713,909 | — | — |
| 1997-07-25 | $6.48 | $9.08 | 2,356,341 | — | — |
| 1997-07-24 | $6.63 | $9.30 | 1,921,219 | — | — |
| 1997-07-23 | $6.29 | $8.82 | 2,269,013 | — | — |
| 1997-07-22 | $6.27 | $8.80 | 1,882,491 | — | — |
| 1997-07-21 | $6.26 | $8.77 | 2,031,328 | — | — |
| 1997-07-18 | $6.32 | $8.86 | 2,638,828 | — | — |
| 1997-07-17 | $6.39 | $8.96 | 2,802,853 | — | — |
| 1997-07-16 | $6.39 | $8.96 | 4,799,250 | — | — |
| 1997-07-15 | $6.02 | $8.45 | 3,522,741 | — | — |
| 1997-07-14 | $5.70 | $7.99 | 4,653,450 | — | — |
| 1997-07-11 | $6.06 | $8.50 | 2,366,972 | — | — |
| 1997-07-10 | $6.17 | $8.66 | 1,202,850 | — | — |
| 1997-07-09 | $6.19 | $8.68 | 1,113,244 | — | — |
| 1997-07-08 | $6.26 | $8.77 | 3,152,925 | — | — |
| 1997-07-07 | $6.57 | $9.21 | 1,250,691 | — | — |
| 1997-07-03 | $6.58 | $9.23 | 1,658,475 | — | — |
| 1997-07-02 | $6.33 | $8.88 | 4,301,100 | — | — |
| 1997-07-01 | $6.13 | $8.60 | 1,965,263 | — | — |
| 1997-06-30 | $6.12 | $8.58 | 3,398,963 | — | — |
| 1997-06-27 | $6.66 | $9.34 | 1,470,150 | — | — |
| 1997-06-26 | $6.53 | $9.17 | 1,123,116 | — | — |
| 1997-06-25 | $6.65 | $9.33 | 1,642,528 | — | — |
| 1997-06-24 | $6.78 | $9.51 | 1,988,044 | — | — |
| 1997-06-23 | $6.73 | $9.44 | 2,435,316 | — | — |
| 1997-06-20 | $6.98 | $9.79 | 2,986,622 | — | — |
| 1997-06-19 | $6.63 | $9.30 | 1,214,241 | — | — |
| 1997-06-18 | $6.60 | $9.26 | 3,278,981 | — | — |
| 1997-06-17 | $6.58 | $9.23 | 1,934,888 | — | — |
| 1997-06-16 | $6.63 | $9.29 | 1,231,706 | — | — |
| 1997-06-13 | $6.49 | $9.10 | 3,505,275 | — | — |
| 1997-06-12 | $6.58 | $9.23 | 2,140,678 | — | — |
| 1997-06-11 | $6.16 | $8.63 | 1,717,706 | — | — |
| 1997-06-10 | $6.16 | $8.63 | 1,767,825 | — | — |
| 1997-06-09 | $6.12 | $8.59 | 2,819,559 | — | — |
| 1997-06-06 | $6.06 | $8.50 | 2,079,928 | — | — |
| 1997-06-05 | $5.86 | $8.22 | 1,105,650 | — | — |
| 1997-06-04 | $5.70 | $7.99 | 2,155,106 | — | — |
| 1997-06-03 | $5.90 | $8.28 | 1,014,525 | — | — |
| 1997-06-02 | $5.74 | $8.06 | 3,163,556 | — | — |
| 1997-05-30 | $5.96 | $8.36 | 3,394,406 | — | — |
| 1997-05-29 | $5.84 | $8.20 | 2,771,719 | — | — |
| 1997-05-28 | $5.65 | $7.92 | 1,624,303 | — | — |
| 1997-05-27 | $5.73 | $8.03 | 2,193,834 | — | — |
| 1997-05-23 | $5.70 | $7.99 | 1,426,106 | — | — |
| 1997-05-22 | $5.33 | $7.45 | 1,975,134 | — | — |
| 1997-05-21 | $5.53 | $7.73 | 3,186,338 | — | — |
| 1997-05-20 | $5.61 | $7.84 | 1,792,125 | — | — |
| 1997-05-19 | $5.55 | $7.75 | 1,436,738 | — | — |
| 1997-05-16 | $5.52 | $7.72 | 4,952,644 | — | — |
| 1997-05-15 | $5.56 | $7.77 | 3,611,588 | — | — |
| 1997-05-14 | $5.49 | $7.68 | 3,664,744 | — | — |
| 1997-05-13 | $5.53 | $7.73 | 4,800,769 | — | — |
| 1997-05-12 | $5.46 | $7.62 | 7,273,294 | — | — |
| 1997-05-09 | $5.11 | $7.14 | 3,752,831 | — | — |
| 1997-05-08 | $5.15 | $7.20 | 2,818,800 | — | — |
| 1997-05-07 | $5.17 | $7.22 | 2,979,788 | — | — |
| 1997-05-06 | $5.30 | $7.41 | 5,813,775 | — | — |
| 1997-05-05 | $5.22 | $7.29 | 6,611,119 | — | — |
| 1997-05-02 | $4.92 | $6.88 | 3,813,581 | — | — |
| 1997-05-01 | $4.95 | $6.91 | 5,865,413 | — | — |
| 1997-04-30 | $4.60 | $6.43 | 5,634,563 | — | — |
| 1997-04-29 | $4.82 | $6.74 | 5,119,706 | — | — |
| 1997-04-28 | $4.91 | $6.85 | 2,411,775 | — | — |
| 1997-04-25 | $4.74 | $6.62 | 3,886,481 | — | — |
| 1997-04-24 | $4.82 | $6.74 | 2,101,950 | — | — |
| 1997-04-23 | $4.90 | $6.84 | 3,913,819 | — | — |
| 1997-04-22 | $4.77 | $6.67 | 2,931,188 | — | — |
| 1997-04-21 | $4.59 | $6.42 | 1,792,125 | — | — |
| 1997-04-18 | $4.79 | $6.69 | 2,428,481 | — | — |
| 1997-04-17 | $4.82 | $6.74 | 2,530,238 | — | — |
| 1997-04-16 | $4.77 | $6.67 | 3,825,731 | — | — |
| 1997-04-15 | $4.71 | $6.58 | 3,692,081 | — | — |
| 1997-04-14 | $4.65 | $6.50 | 3,089,138 | — | — |
| 1997-04-11 | $4.52 | $6.31 | 2,035,125 | — | — |
| 1997-04-10 | $4.58 | $6.39 | 1,336,500 | — | — |
| 1997-04-09 | $4.56 | $6.37 | 2,950,931 | — | — |
| 1997-04-08 | $4.67 | $6.53 | 3,786,244 | — | — |
| 1997-04-07 | $4.53 | $6.33 | 2,326,725 | — | — |
| 1997-04-04 | $4.56 | $6.37 | 2,738,306 | — | — |
| 1997-04-03 | $4.46 | $6.23 | 2,764,125 | — | — |
| 1997-04-02 | $4.41 | $6.16 | 1,827,056 | — | — |
| 1997-04-01 | $4.56 | $6.37 | 3,398,963 | — | — |
| 1997-03-31 | $4.40 | $6.14 | 2,504,419 | — | — |
| 1997-03-27 | $4.38 | $6.12 | 2,513,531 | — | — |
| 1997-03-26 | $4.59 | $6.42 | 2,575,800 | — | — |
| 1997-03-25 | $4.44 | $6.21 | 5,200,200 | — | — |
| 1997-03-24 | $4.77 | $6.66 | 2,771,719 | — | — |
| 1997-03-21 | $4.56 | $6.37 | 3,057,244 | — | — |
| 1997-03-20 | $4.53 | $6.34 | 2,074,613 | — | — |
| 1997-03-19 | $4.55 | $6.36 | 3,449,081 | — | — |
| 1997-03-18 | $4.66 | $6.51 | 2,747,419 | — | — |
| 1997-03-17 | $4.81 | $6.72 | 2,278,125 | — | — |
| 1997-03-14 | $4.67 | $6.53 | 1,383,581 | — | — |
| 1997-03-13 | $4.74 | $6.62 | 2,156,625 | — | — |
| 1997-03-12 | $4.79 | $6.69 | 3,702,713 | — | — |
| 1997-03-11 | $4.95 | $6.92 | 3,617,663 | — | — |
| 1997-03-10 | $5.00 | $6.99 | 1,819,463 | — | — |
| 1997-03-07 | $4.88 | $6.82 | 3,559,950 | — | — |
| 1997-03-06 | $4.84 | $6.76 | 5,418,900 | — | — |
| 1997-03-05 | $4.72 | $6.59 | 4,569,919 | — | — |
| 1997-03-04 | $4.49 | $6.28 | 1,640,250 | — | — |
| 1997-03-03 | $4.44 | $6.20 | 3,818,138 | — | — |
| 1997-02-28 | $4.32 | $6.04 | 5,185,013 | — | — |
| 1997-02-27 | $4.15 | $5.80 | 3,040,538 | — | — |
| 1997-02-26 | $4.35 | $6.07 | 3,418,706 | — | — |
| 1997-02-25 | $4.54 | $6.35 | 6,099,300 | — | — |
| 1997-02-24 | $4.35 | $6.07 | 1,702,519 | — | — |
| 1997-02-21 | $4.33 | $6.05 | 2,578,838 | — | — |
| 1997-02-20 | $4.33 | $6.05 | 1,486,856 | — | — |
| 1997-02-19 | $4.41 | $6.16 | 3,137,738 | — | — |
| 1997-02-18 | $4.53 | $6.33 | 2,376,844 | — | — |
| 1997-02-14 | $4.52 | $6.29 | 1,536,975 | — | — |
| 1997-02-13 | $4.69 | $6.53 | 2,369,250 | — | — |
| 1997-02-12 | $4.68 | $6.52 | 4,170,488 | — | — |
| 1997-02-11 | $4.51 | $6.27 | 2,543,906 | — | — |
| 1997-02-10 | $4.48 | $6.23 | 1,324,350 | — | — |
| 1997-02-07 | $4.56 | $6.35 | 3,084,581 | — | — |
| 1997-02-06 | $4.48 | $6.23 | 2,434,556 | — | — |
| 1997-02-05 | $4.46 | $6.21 | 3,421,744 | — | — |
| 1997-02-04 | $4.63 | $6.44 | 20,462,119 | — | — |
| 1997-02-03 | $4.44 | $6.19 | 2,088,281 | — | — |
| 1997-01-31 | $4.30 | $5.99 | 2,149,031 | — | — |
| 1997-01-30 | $4.27 | $5.95 | 4,155,300 | — | — |
| 1997-01-29 | $4.20 | $5.84 | 2,167,256 | — | — |
| 1997-01-28 | $4.03 | $5.61 | 1,966,781 | — | — |
| 1997-01-27 | $4.00 | $5.57 | 2,404,181 | — | — |
| 1997-01-24 | $4.15 | $5.77 | 1,254,488 | — | — |
| 1997-01-23 | $4.23 | $5.89 | 3,543,244 | — | — |
| 1997-01-22 | $4.26 | $5.94 | 2,133,844 | — | — |
| 1997-01-21 | $4.25 | $5.91 | 1,693,406 | — | — |
| 1997-01-20 | $4.25 | $5.91 | 3,283,538 | — | — |
| 1997-01-17 | $4.26 | $5.94 | 1,839,206 | — | — |
| 1997-01-16 | $4.30 | $5.98 | 3,178,744 | — | — |
| 1997-01-15 | $4.28 | $5.96 | 3,426,300 | — | — |
| 1997-01-14 | $4.53 | $6.30 | 2,402,663 | — | — |
| 1997-01-13 | $4.40 | $6.12 | 1,447,369 | — | — |
| 1997-01-10 | $4.33 | $6.03 | 2,504,419 | — | — |
| 1997-01-09 | $4.42 | $6.15 | 1,632,656 | — | — |
| 1997-01-08 | $4.53 | $6.30 | 1,568,869 | — | — |
| 1997-01-07 | $4.65 | $6.47 | 4,884,300 | — | — |
| 1997-01-06 | $4.52 | $6.29 | 8,801,156 | — | — |
| 1997-01-03 | $4.40 | $6.12 | 2,162,700 | — | — |
| 1997-01-02 | $4.31 | $6.00 | 2,385,956 | — | — |