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
- 1996-06-28 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 | $5.98 | $5.98 | 42,507 | — | — |
| 1997-12-30 | $5.98 | $5.98 | 163,318 | — | — |
| 1997-12-29 | $5.95 | $5.95 | 199,859 | — | — |
| 1997-12-26 | $5.75 | $5.75 | 385,549 | — | — |
| 1997-12-24 | $5.86 | $5.86 | 93,218 | — | — |
| 1997-12-23 | $5.87 | $5.87 | 76,066 | — | — |
| 1997-12-22 | $6.02 | $6.02 | 290,840 | — | — |
| 1997-12-19 | $5.97 | $5.97 | 122,302 | — | — |
| 1997-12-18 | $5.87 | $5.87 | 329,618 | — | — |
| 1997-12-17 | $6.00 | $6.00 | 74,574 | — | — |
| 1997-12-16 | $6.03 | $6.03 | 213,282 | — | — |
| 1997-12-15 | $6.02 | $6.02 | 311,720 | — | — |
| 1997-12-12 | $6.00 | $6.00 | 462,360 | — | — |
| 1997-12-11 | $5.99 | $5.99 | 300,534 | — | — |
| 1997-12-10 | $6.08 | $6.08 | 117,082 | — | — |
| 1997-12-09 | $6.13 | $6.13 | 11,186 | — | — |
| 1997-12-08 | $6.12 | $6.12 | 56,676 | — | — |
| 1997-12-05 | $6.12 | $6.12 | 278,908 | — | — |
| 1997-12-04 | $6.17 | $6.17 | 44,745 | — | — |
| 1997-12-03 | $6.07 | $6.07 | 123,047 | — | — |
| 1997-12-02 | $6.17 | $6.17 | 129,013 | — | — |
| 1997-12-01 | $6.22 | $6.22 | 167,792 | — | — |
| 1997-11-28 | $6.02 | $6.02 | 39,524 | — | — |
| 1997-11-26 | $6.08 | $6.08 | 63,388 | — | — |
| 1997-11-25 | $6.00 | $6.00 | 76,066 | — | — |
| 1997-11-24 | $5.98 | $5.98 | 121,556 | — | — |
| 1997-11-21 | $6.10 | $6.10 | 211,045 | — | — |
| 1997-11-20 | $6.10 | $6.10 | 140,200 | — | — |
| 1997-11-19 | $6.06 | $6.06 | 61,151 | — | — |
| 1997-11-18 | $6.03 | $6.03 | 243,112 | — | — |
| 1997-11-17 | $6.03 | $6.03 | 463,106 | — | — |
| 1997-11-14 | $5.85 | $5.85 | 207,316 | — | — |
| 1997-11-13 | $5.83 | $5.83 | 901,603 | — | — |
| 1997-11-12 | $5.97 | $5.97 | 310,975 | — | — |
| 1997-11-11 | $6.25 | $6.25 | 263,247 | — | — |
| 1997-11-10 | $6.43 | $6.43 | 182,707 | — | — |
| 1997-11-07 | $6.30 | $6.30 | 186,436 | — | — |
| 1997-11-06 | $6.30 | $6.30 | 397,481 | — | — |
| 1997-11-05 | $6.47 | $6.47 | 574,222 | — | — |
| 1997-11-04 | $6.45 | $6.45 | 538,426 | — | — |
| 1997-11-03 | $6.50 | $6.50 | 1,568,296 | — | — |
| 1997-10-31 | $6.11 | $6.11 | 592,865 | — | — |
| 1997-10-30 | $5.77 | $5.77 | 286,365 | — | — |
| 1997-10-29 | $5.85 | $5.85 | 589,136 | — | — |
| 1997-10-28 | $5.65 | $5.65 | 2,317,022 | — | — |
| 1997-10-27 | $5.13 | $5.13 | 1,504,908 | — | — |
| 1997-10-24 | $6.03 | $6.03 | 769,606 | — | — |
| 1997-10-23 | $5.92 | $5.92 | 300,534 | — | — |
| 1997-10-22 | $5.73 | $5.73 | 182,707 | — | — |
| 1997-10-21 | $5.80 | $5.80 | 698,761 | — | — |
| 1997-10-20 | $5.90 | $5.90 | 583,916 | — | — |
| 1997-10-17 | $5.77 | $5.77 | 369,888 | — | — |
| 1997-10-16 | $5.98 | $5.98 | 1,228,983 | — | — |
| 1997-10-15 | $6.20 | $6.20 | 557,815 | — | — |
| 1997-10-14 | $6.17 | $6.17 | 1,072,378 | — | — |
| 1997-10-13 | $5.87 | $5.87 | 554,087 | — | — |
| 1997-10-10 | $5.90 | $5.90 | 1,065,666 | — | — |
| 1997-10-09 | $5.75 | $5.75 | 1,057,463 | — | — |
| 1997-10-08 | $5.65 | $5.65 | 2,619,047 | — | — |
| 1997-10-07 | $5.87 | $5.87 | 894,145 | — | — |
| 1997-10-06 | $6.13 | $6.13 | 308,737 | — | — |
| 1997-10-03 | $6.13 | $6.13 | 278,908 | — | — |
| 1997-10-02 | $6.13 | $6.13 | 346,024 | — | — |
| 1997-10-01 | $6.10 | $6.10 | 865,061 | — | — |
| 1997-09-30 | $6.24 | $6.24 | 627,169 | — | — |
| 1997-09-29 | $6.12 | $6.12 | 363,177 | — | — |
| 1997-09-26 | $6.12 | $6.12 | 1,316,981 | — | — |
| 1997-09-25 | $6.12 | $6.12 | 10,203,248 | — | — |
| 1997-09-24 | $6.43 | $6.43 | 774,081 | — | — |
| 1997-09-23 | $6.65 | $6.65 | 325,144 | — | — |
| 1997-09-22 | $6.60 | $6.60 | 1,381,861 | — | — |
| 1997-09-19 | $6.40 | $6.40 | 1,328,167 | — | — |
| 1997-09-18 | $6.17 | $6.17 | 2,161,907 | — | — |
| 1997-09-17 | $6.81 | $6.81 | 32,813 | — | — |
| 1997-09-16 | $6.86 | $6.86 | 96,201 | — | — |
| 1997-09-15 | $6.79 | $6.79 | 51,456 | — | — |
| 1997-09-12 | $6.74 | $6.74 | 214,028 | — | — |
| 1997-09-11 | $6.74 | $6.74 | 326,635 | — | — |
| 1997-09-10 | $6.82 | $6.82 | 502,630 | — | — |
| 1997-09-09 | $6.57 | $6.57 | 970,957 | — | — |
| 1997-09-08 | $6.77 | $6.77 | 168,538 | — | — |
| 1997-09-05 | $6.60 | $6.60 | 168,538 | — | — |
| 1997-09-04 | $6.54 | $6.54 | 179,724 | — | — |
| 1997-09-03 | $6.67 | $6.67 | 480,258 | — | — |
| 1997-09-02 | $6.91 | $6.91 | 838,960 | — | — |
| 1997-08-29 | $6.40 | $6.40 | 702,489 | — | — |
| 1997-08-28 | $6.28 | $6.28 | 622,695 | — | — |
| 1997-08-27 | $6.26 | $6.26 | 388,532 | — | — |
| 1997-08-26 | $6.45 | $6.45 | 264,739 | — | — |
| 1997-08-25 | $6.70 | $6.70 | 774,826 | — | — |
| 1997-08-22 | $6.62 | $6.62 | 193,893 | — | — |
| 1997-08-21 | $6.59 | $6.59 | 172,266 | — | — |
| 1997-08-20 | $6.72 | $6.72 | 577,950 | — | — |
| 1997-08-19 | $6.76 | $6.76 | 1,152,172 | — | — |
| 1997-08-18 | $6.54 | $6.54 | 1,142,477 | — | — |
| 1997-08-15 | $6.50 | $6.50 | 462,360 | — | — |
| 1997-08-14 | $6.19 | $6.19 | 2,999,376 | — | — |
| 1997-08-13 | $5.87 | $5.87 | 2,754,027 | — | — |
| 1997-08-12 | $6.77 | $6.77 | 138,708 | — | — |
| 1997-08-11 | $6.81 | $6.81 | 68,608 | — | — |
| 1997-08-08 | $6.76 | $6.76 | 467,580 | — | — |
| 1997-08-07 | $6.84 | $6.84 | 101,421 | — | — |
| 1997-08-06 | $6.89 | $6.89 | 296,805 | — | — |
| 1997-08-05 | $6.84 | $6.84 | 542,900 | — | — |
| 1997-08-04 | $6.91 | $6.91 | 345,279 | — | — |
| 1997-08-01 | $6.84 | $6.84 | 353,482 | — | — |
| 1997-07-31 | $7.24 | $7.24 | 135,725 | — | — |
| 1997-07-30 | $7.24 | $7.24 | 248,332 | — | — |
| 1997-07-29 | $7.31 | $7.31 | 202,096 | — | — |
| 1997-07-28 | $7.31 | $7.31 | 673,405 | — | — |
| 1997-07-25 | $7.02 | $7.02 | 210,299 | — | — |
| 1997-07-24 | $7.19 | $7.19 | 366,905 | — | — |
| 1997-07-23 | $7.31 | $7.31 | 508,596 | — | — |
| 1997-07-22 | $7.26 | $7.26 | 695,032 | — | — |
| 1997-07-21 | $6.72 | $6.72 | 1,407,216 | — | — |
| 1997-07-18 | $6.44 | $6.44 | 2,232,007 | — | — |
| 1997-07-17 | $7.14 | $7.14 | 1,459,418 | — | — |
| 1997-07-16 | $7.73 | $7.73 | 427,310 | — | — |
| 1997-07-15 | $7.83 | $7.83 | 261,756 | — | — |
| 1997-07-14 | $7.91 | $7.91 | 314,703 | — | — |
| 1997-07-11 | $7.88 | $7.88 | 952,313 | — | — |
| 1997-07-10 | $7.83 | $7.83 | 877,739 | — | — |
| 1997-07-09 | $7.71 | $7.71 | 3,375,976 | — | — |
| 1997-07-08 | $7.36 | $7.36 | 1,013,464 | — | — |
| 1997-07-07 | $7.32 | $7.32 | 1,733,851 | — | — |
| 1997-07-03 | $6.67 | $6.67 | 529,477 | — | — |
| 1997-07-02 | $6.59 | $6.59 | 638,355 | — | — |
| 1997-07-01 | $6.55 | $6.55 | 158,097 | — | — |
| 1997-06-30 | $6.46 | $6.46 | 136,471 | — | — |
| 1997-06-27 | $6.44 | $6.44 | 983,634 | — | — |
| 1997-06-26 | $6.34 | $6.34 | 2,921,073 | — | — |
| 1997-06-25 | $6.72 | $6.72 | 1,223,763 | — | — |
| 1997-06-24 | $6.50 | $6.50 | 777,809 | — | — |
| 1997-06-23 | $6.42 | $6.42 | 2,035,131 | — | — |
| 1997-06-20 | $6.13 | $6.13 | 801,673 | — | — |
| 1997-06-19 | $5.85 | $5.85 | 775,572 | — | — |
| 1997-06-18 | $5.58 | $5.58 | 662,965 | — | — |
| 1997-06-17 | $5.58 | $5.58 | 583,916 | — | — |
| 1997-06-16 | $5.72 | $5.72 | 386,295 | — | — |
| 1997-06-13 | $5.70 | $5.70 | 590,628 | — | — |
| 1997-06-12 | $5.68 | $5.68 | 434,022 | — | — |
| 1997-06-11 | $5.63 | $5.63 | 193,147 | — | — |
| 1997-06-10 | $5.65 | $5.65 | 1,017,193 | — | — |
| 1997-06-09 | $5.67 | $5.67 | 2,020,216 | — | — |
| 1997-06-06 | $5.75 | $5.75 | 997,803 | — | — |
| 1997-06-05 | $5.67 | $5.67 | 1,134,274 | — | — |
| 1997-06-04 | $5.53 | $5.53 | 1,164,850 | — | — |
| 1997-06-03 | $5.50 | $5.50 | 2,490,034 | — | — |
| 1997-06-02 | $5.41 | $5.41 | 1,280,440 | — | — |
| 1997-05-30 | $5.23 | $5.23 | 1,478,061 | — | — |
| 1997-05-29 | $5.10 | $5.10 | 537,680 | — | — |
| 1997-05-28 | $5.23 | $5.23 | 911,297 | — | — |
| 1997-05-27 | $5.23 | $5.23 | 2,218,584 | — | — |
| 1997-05-23 | $5.18 | $5.18 | 1,706,259 | — | — |
| 1997-05-22 | $5.16 | $5.16 | 1,790,528 | — | — |
| 1997-05-21 | $5.10 | $5.10 | 1,425,859 | — | — |
| 1997-05-20 | $4.98 | $4.98 | 1,998,590 | — | — |
| 1997-05-19 | $5.00 | $5.00 | 326,635 | — | — |
| 1997-05-16 | $4.79 | $4.79 | 234,163 | — | — |
| 1997-05-15 | $4.79 | $4.79 | 1,240,170 | — | — |
| 1997-05-14 | $4.86 | $4.86 | 404,938 | — | — |
| 1997-05-13 | $4.96 | $4.96 | 958,279 | — | — |
| 1997-05-12 | $4.86 | $4.86 | 2,316,276 | — | — |
| 1997-05-09 | $4.83 | $4.83 | 455,649 | — | — |
| 1997-05-08 | $4.76 | $4.76 | 580,933 | — | — |
| 1997-05-07 | $4.79 | $4.79 | 196,130 | — | — |
| 1997-05-06 | $4.81 | $4.81 | 1,130,545 | — | — |
| 1997-05-05 | $5.00 | $5.00 | 2,407,256 | — | — |
| 1997-05-02 | $4.63 | $4.63 | 692,049 | — | — |
| 1997-05-01 | $4.73 | $4.73 | 88,743 | — | — |
| 1997-04-30 | $4.66 | $4.66 | 662,219 | — | — |
| 1997-04-29 | $4.73 | $4.73 | 5,410,361 | — | — |
| 1997-04-28 | $4.59 | $4.59 | 453,411 | — | — |
| 1997-04-25 | $4.73 | $4.73 | 128,268 | — | — |
| 1997-04-24 | $4.69 | $4.69 | 470,563 | — | — |
| 1997-04-23 | $4.76 | $4.76 | 861,332 | — | — |
| 1997-04-22 | $4.69 | $4.69 | 808,385 | — | — |
| 1997-04-21 | $4.51 | $4.51 | 394,498 | — | — |
| 1997-04-18 | $4.59 | $4.59 | 123,047 | — | — |
| 1997-04-17 | $4.53 | $4.53 | 369,888 | — | — |
| 1997-04-16 | $4.46 | $4.46 | 23,118 | — | — |
| 1997-04-15 | $4.53 | $4.53 | 222,977 | — | — |
| 1997-04-14 | $4.58 | $4.58 | 450,428 | — | — |
| 1997-04-11 | $4.46 | $4.46 | 93,218 | — | — |
| 1997-04-10 | $4.53 | $4.53 | 274,433 | — | — |
| 1997-04-09 | $4.54 | $4.54 | 1,361,726 | — | — |
| 1997-04-08 | $4.48 | $4.48 | 1,384,098 | — | — |
| 1997-04-07 | $4.59 | $4.59 | 1,160,375 | — | — |
| 1997-04-04 | $4.31 | $4.31 | 1,075,361 | — | — |
| 1997-04-03 | $4.21 | $4.21 | 1,096,241 | — | — |
| 1997-04-02 | $4.37 | $4.37 | 2,076,893 | — | — |
| 1997-04-01 | $4.29 | $4.29 | 932,178 | — | — |
| 1997-03-31 | $4.46 | $4.46 | 516,799 | — | — |
| 1997-03-27 | $4.49 | $4.49 | 3,664,578 | — | — |
| 1997-03-26 | $4.37 | $4.37 | 2,271,531 | — | — |
| 1997-03-25 | $4.22 | $4.22 | 1,213,323 | — | — |
| 1997-03-24 | $4.17 | $4.17 | 877,739 | — | — |
| 1997-03-21 | $4.06 | $4.06 | 1,042,548 | — | — |
| 1997-03-20 | $4.19 | $4.19 | 1,617,515 | — | — |
| 1997-03-19 | $4.33 | $4.33 | 1,956,082 | — | — |
| 1997-03-18 | $4.31 | $4.31 | 1,688,361 | — | — |
| 1997-03-17 | $4.27 | $4.27 | 2,186,517 | — | — |
| 1997-03-14 | $4.46 | $4.46 | 1,752,495 | — | — |
| 1997-03-13 | $4.32 | $4.32 | 1,261,796 | — | — |
| 1997-03-12 | $4.43 | $4.43 | 3,218,624 | — | — |
| 1997-03-11 | $4.76 | $4.76 | 3,528,853 | — | — |
| 1997-03-10 | $4.98 | $4.98 | 3,716,780 | — | — |
| 1997-03-07 | $4.71 | $4.71 | 4,757,837 | — | — |
| 1997-03-06 | $4.37 | $4.37 | 6,829,509 | — | — |
| 1997-03-05 | $4.11 | $4.11 | 5,798,147 | — | — |
| 1997-03-04 | $3.60 | $3.60 | 3,431,907 | — | — |
| 1997-03-03 | $3.39 | $3.39 | 495,919 | — | — |
| 1997-02-28 | $3.45 | $3.45 | 149,894 | — | — |
| 1997-02-27 | $3.45 | $3.45 | 45,490 | — | — |
| 1997-02-26 | $3.40 | $3.40 | 382,566 | — | — |
| 1997-02-25 | $3.50 | $3.50 | 390,769 | — | — |
| 1997-02-24 | $3.55 | $3.55 | 185,690 | — | — |
| 1997-02-21 | $3.57 | $3.57 | 33,558 | — | — |
| 1997-02-20 | $3.52 | $3.52 | 542,155 | — | — |
| 1997-02-19 | $3.49 | $3.49 | 61,151 | — | — |
| 1997-02-18 | $3.45 | $3.45 | 57,422 | — | — |
| 1997-02-14 | $3.49 | $3.49 | 149,148 | — | — |
| 1997-02-13 | $3.50 | $3.50 | 309,483 | — | — |
| 1997-02-12 | $3.50 | $3.50 | 8,949 | — | — |
| 1997-02-11 | $3.49 | $3.49 | 92,472 | — | — |
| 1997-02-10 | $3.52 | $3.52 | 108,133 | — | — |
| 1997-02-07 | $3.59 | $3.59 | 41,016 | — | — |
| 1997-02-06 | $3.64 | $3.64 | 12,678 | — | — |
| 1997-02-05 | $3.62 | $3.62 | 333,347 | — | — |
| 1997-02-04 | $3.65 | $3.65 | 812,113 | — | — |
| 1997-02-03 | $3.37 | $3.37 | 78,303 | — | — |
| 1997-01-31 | $3.37 | $3.37 | 70,846 | — | — |
| 1997-01-30 | $3.35 | $3.35 | 32,813 | — | — |
| 1997-01-29 | $3.39 | $3.39 | 302,026 | — | — |
| 1997-01-28 | $3.25 | $3.25 | 358,702 | — | — |
| 1997-01-27 | $3.39 | $3.39 | 270,704 | — | — |
| 1997-01-24 | $3.55 | $3.55 | 38,779 | — | — |
| 1997-01-23 | $3.60 | $3.60 | 73,083 | — | — |
| 1997-01-22 | $3.65 | $3.65 | 94,709 | — | — |
| 1997-01-21 | $3.74 | $3.74 | 409,413 | — | — |
| 1997-01-20 | $3.62 | $3.62 | 120,810 | — | — |
| 1997-01-17 | $3.62 | $3.62 | 29,830 | — | — |
| 1997-01-16 | $3.65 | $3.65 | 36,541 | — | — |
| 1997-01-15 | $3.60 | $3.60 | 127,522 | — | — |
| 1997-01-14 | $3.65 | $3.65 | 147,657 | — | — |
| 1997-01-13 | $3.65 | $3.65 | 129,013 | — | — |
| 1997-01-10 | $3.59 | $3.59 | 301,280 | — | — |
| 1997-01-09 | $3.57 | $3.57 | 759,912 | — | — |
| 1997-01-08 | $3.69 | $3.69 | 185,690 | — | — |
| 1997-01-07 | $3.55 | $3.55 | 589,882 | — | — |
| 1997-01-06 | $3.49 | $3.49 | 269,959 | — | — |
| 1997-01-03 | $3.43 | $3.43 | 489,207 | — | — |
| 1997-01-02 | $3.40 | $3.40 | 112,607 | — | — |