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
- 1983-07-01 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 | $7.84 | $9.27 | 174,150 | — | — |
| 1997-12-30 | $7.83 | $9.26 | 254,138 | — | — |
| 1997-12-29 | $7.74 | $9.15 | 181,744 | — | — |
| 1997-12-26 | $7.60 | $8.99 | 56,194 | — | — |
| 1997-12-24 | $7.56 | $8.94 | 65,813 | — | — |
| 1997-12-23 | $7.60 | $8.99 | 224,269 | — | — |
| 1997-12-22 | $7.62 | $9.01 | 290,588 | — | — |
| 1997-12-19 | $7.64 | $9.04 | 541,688 | — | — |
| 1997-12-18 | $7.64 | $9.04 | 327,544 | — | — |
| 1997-12-17 | $7.80 | $9.23 | 517,894 | — | — |
| 1997-12-16 | $7.70 | $9.11 | 704,194 | — | — |
| 1997-12-15 | $7.59 | $8.98 | 222,750 | — | — |
| 1997-12-12 | $7.44 | $8.78 | 310,331 | — | — |
| 1997-12-11 | $7.38 | $8.71 | 396,394 | — | — |
| 1997-12-10 | $7.51 | $8.86 | 703,181 | — | — |
| 1997-12-09 | $7.46 | $8.80 | 213,131 | — | — |
| 1997-12-08 | $7.43 | $8.77 | 280,463 | — | — |
| 1997-12-05 | $7.22 | $8.52 | 245,531 | — | — |
| 1997-12-04 | $7.23 | $8.54 | 436,894 | — | — |
| 1997-12-03 | $7.41 | $8.74 | 555,356 | — | — |
| 1997-12-02 | $7.11 | $8.39 | 1,259,044 | — | — |
| 1997-12-01 | $7.28 | $8.59 | 720,900 | — | — |
| 1997-11-28 | $7.05 | $8.32 | 69,863 | — | — |
| 1997-11-26 | $7.16 | $8.45 | 397,913 | — | — |
| 1997-11-25 | $6.96 | $8.21 | 441,450 | — | — |
| 1997-11-24 | $6.81 | $8.04 | 298,181 | — | — |
| 1997-11-21 | $7.00 | $8.26 | 525,994 | — | — |
| 1997-11-20 | $7.11 | $8.39 | 715,838 | — | — |
| 1997-11-19 | $6.79 | $8.01 | 368,550 | — | — |
| 1997-11-18 | $6.57 | $7.75 | 249,581 | — | — |
| 1997-11-17 | $6.90 | $8.14 | 527,006 | — | — |
| 1997-11-14 | $6.72 | $7.92 | 550,294 | — | — |
| 1997-11-13 | $6.30 | $7.43 | 532,069 | — | — |
| 1997-11-12 | $6.60 | $7.79 | 473,344 | — | — |
| 1997-11-11 | $6.54 | $7.72 | 998,831 | — | — |
| 1997-11-10 | $7.02 | $8.29 | 1,010,981 | — | — |
| 1997-11-07 | $6.64 | $7.84 | 649,013 | — | — |
| 1997-11-06 | $6.53 | $7.70 | 346,275 | — | — |
| 1997-11-05 | $6.46 | $7.62 | 296,663 | — | — |
| 1997-11-04 | $6.26 | $7.38 | 147,319 | — | — |
| 1997-11-03 | $6.25 | $7.37 | 534,094 | — | — |
| 1997-10-31 | $5.93 | $6.99 | 693,056 | — | — |
| 1997-10-30 | $5.88 | $6.93 | 443,981 | — | — |
| 1997-10-29 | $6.00 | $7.08 | 670,781 | — | — |
| 1997-10-28 | $5.88 | $6.93 | 1,672,144 | — | — |
| 1997-10-27 | $5.85 | $6.90 | 439,425 | — | — |
| 1997-10-24 | $6.42 | $7.57 | 372,600 | — | — |
| 1997-10-23 | $6.44 | $7.60 | 441,450 | — | — |
| 1997-10-22 | $6.72 | $7.92 | 504,731 | — | — |
| 1997-10-21 | $6.84 | $8.07 | 491,569 | — | — |
| 1997-10-20 | $6.72 | $7.92 | 302,738 | — | — |
| 1997-10-17 | $6.78 | $8.00 | 396,900 | — | — |
| 1997-10-16 | $6.86 | $8.10 | 231,863 | — | — |
| 1997-10-15 | $6.86 | $8.10 | 258,188 | — | — |
| 1997-10-14 | $6.96 | $8.21 | 261,731 | — | — |
| 1997-10-13 | $6.98 | $8.23 | 151,369 | — | — |
| 1997-10-10 | $6.84 | $8.07 | 482,456 | — | — |
| 1997-10-09 | $6.91 | $8.16 | 345,769 | — | — |
| 1997-10-08 | $6.99 | $8.24 | 296,156 | — | — |
| 1997-10-07 | $7.21 | $8.51 | 402,975 | — | — |
| 1997-10-06 | $7.17 | $8.46 | 295,650 | — | — |
| 1997-10-03 | $7.21 | $8.51 | 672,806 | — | — |
| 1997-10-02 | $7.11 | $8.39 | 128,588 | — | — |
| 1997-10-01 | $7.00 | $8.26 | 274,388 | — | — |
| 1997-09-30 | $7.11 | $8.39 | 573,581 | — | — |
| 1997-09-29 | $7.21 | $8.51 | 552,319 | — | — |
| 1997-09-26 | $7.04 | $8.30 | 1,092,994 | — | — |
| 1997-09-25 | $7.09 | $8.36 | 1,574,438 | — | — |
| 1997-09-24 | $6.72 | $7.92 | 1,382,063 | — | — |
| 1997-09-23 | $6.32 | $7.46 | 225,788 | — | — |
| 1997-09-22 | $6.37 | $7.52 | 157,950 | — | — |
| 1997-09-19 | $6.33 | $7.47 | 263,756 | — | — |
| 1997-09-18 | $6.32 | $7.46 | 544,725 | — | — |
| 1997-09-17 | $6.38 | $7.53 | 551,813 | — | — |
| 1997-09-16 | $6.42 | $7.57 | 528,525 | — | — |
| 1997-09-15 | $6.25 | $7.37 | 230,850 | — | — |
| 1997-09-12 | $6.42 | $7.56 | 470,813 | — | — |
| 1997-09-11 | $6.17 | $7.26 | 314,888 | — | — |
| 1997-09-10 | $6.22 | $7.32 | 314,381 | — | — |
| 1997-09-09 | $6.52 | $7.67 | 286,538 | — | — |
| 1997-09-08 | $6.54 | $7.70 | 599,400 | — | — |
| 1997-09-05 | $6.35 | $7.47 | 410,569 | — | — |
| 1997-09-04 | $6.16 | $7.25 | 426,769 | — | — |
| 1997-09-03 | $5.96 | $7.02 | 317,419 | — | — |
| 1997-09-02 | $5.93 | $6.97 | 983,138 | — | — |
| 1997-08-29 | $5.73 | $6.74 | 525,994 | — | — |
| 1997-08-28 | $5.62 | $6.61 | 404,494 | — | — |
| 1997-08-27 | $5.56 | $6.54 | 107,831 | — | — |
| 1997-08-26 | $5.48 | $6.45 | 123,019 | — | — |
| 1997-08-25 | $5.51 | $6.48 | 58,725 | — | — |
| 1997-08-22 | $5.48 | $6.45 | 199,463 | — | — |
| 1997-08-21 | $5.60 | $6.60 | 256,669 | — | — |
| 1997-08-20 | $5.53 | $6.51 | 592,313 | — | — |
| 1997-08-19 | $5.43 | $6.39 | 312,863 | — | — |
| 1997-08-18 | $5.42 | $6.38 | 87,581 | — | — |
| 1997-08-15 | $5.42 | $6.38 | 121,500 | — | — |
| 1997-08-14 | $5.47 | $6.44 | 113,906 | — | — |
| 1997-08-13 | $5.46 | $6.42 | 221,231 | — | — |
| 1997-08-12 | $5.58 | $6.57 | 359,944 | — | — |
| 1997-08-11 | $5.54 | $6.52 | 207,563 | — | — |
| 1997-08-08 | $5.33 | $6.28 | 612,563 | — | — |
| 1997-08-07 | $5.54 | $6.52 | 358,931 | — | — |
| 1997-08-06 | $5.54 | $6.52 | 336,150 | — | — |
| 1997-08-05 | $5.64 | $6.64 | 189,338 | — | — |
| 1997-08-04 | $5.62 | $6.61 | 83,531 | — | — |
| 1997-08-01 | $5.64 | $6.64 | 266,288 | — | — |
| 1997-07-31 | $5.72 | $6.73 | 112,894 | — | — |
| 1997-07-30 | $5.60 | $6.60 | 165,544 | — | — |
| 1997-07-29 | $5.56 | $6.54 | 310,331 | — | — |
| 1997-07-28 | $5.43 | $6.39 | 144,281 | — | — |
| 1997-07-25 | $5.42 | $6.38 | 299,194 | — | — |
| 1997-07-24 | $5.52 | $6.49 | 303,750 | — | — |
| 1997-07-23 | $5.54 | $6.52 | 457,144 | — | — |
| 1997-07-22 | $5.32 | $6.26 | 398,419 | — | — |
| 1997-07-21 | $5.23 | $6.16 | 226,800 | — | — |
| 1997-07-18 | $5.27 | $6.20 | 211,613 | — | — |
| 1997-07-17 | $5.26 | $6.19 | 98,213 | — | — |
| 1997-07-16 | $5.27 | $6.20 | 274,388 | — | — |
| 1997-07-15 | $5.16 | $6.07 | 416,644 | — | — |
| 1997-07-14 | $5.15 | $6.06 | 298,181 | — | — |
| 1997-07-11 | $5.17 | $6.09 | 311,850 | — | — |
| 1997-07-10 | $5.12 | $6.03 | 377,156 | — | — |
| 1997-07-09 | $5.11 | $6.02 | 1,113,244 | — | — |
| 1997-07-08 | $5.14 | $6.04 | 347,794 | — | — |
| 1997-07-07 | $5.31 | $6.25 | 265,781 | — | — |
| 1997-07-03 | $5.46 | $6.42 | 205,538 | — | — |
| 1997-07-02 | $5.37 | $6.32 | 268,819 | — | — |
| 1997-07-01 | $5.38 | $6.33 | 208,575 | — | — |
| 1997-06-30 | $5.41 | $6.36 | 493,594 | — | — |
| 1997-06-27 | $5.42 | $6.38 | 374,119 | — | — |
| 1997-06-26 | $5.33 | $6.28 | 508,275 | — | — |
| 1997-06-25 | $5.53 | $6.51 | 231,863 | — | — |
| 1997-06-24 | $5.65 | $6.65 | 264,263 | — | — |
| 1997-06-23 | $5.70 | $6.71 | 113,906 | — | — |
| 1997-06-20 | $5.75 | $6.77 | 514,350 | — | — |
| 1997-06-19 | $5.70 | $6.71 | 200,981 | — | — |
| 1997-06-18 | $5.68 | $6.68 | 144,281 | — | — |
| 1997-06-17 | $5.68 | $6.68 | 230,344 | — | — |
| 1997-06-16 | $5.63 | $6.63 | 170,606 | — | — |
| 1997-06-13 | $5.70 | $6.71 | 406,013 | — | — |
| 1997-06-12 | $5.53 | $6.51 | 314,888 | — | — |
| 1997-06-11 | $5.51 | $6.48 | 156,938 | — | — |
| 1997-06-10 | $5.51 | $6.46 | 268,819 | — | — |
| 1997-06-09 | $5.56 | $6.52 | 324,000 | — | — |
| 1997-06-06 | $5.48 | $6.43 | 151,369 | — | — |
| 1997-06-05 | $5.43 | $6.37 | 231,863 | — | — |
| 1997-06-04 | $5.56 | $6.52 | 341,213 | — | — |
| 1997-06-03 | $5.51 | $6.46 | 187,313 | — | — |
| 1997-06-02 | $5.46 | $6.40 | 132,131 | — | — |
| 1997-05-30 | $5.43 | $6.37 | 317,419 | — | — |
| 1997-05-29 | $5.28 | $6.20 | 225,281 | — | — |
| 1997-05-28 | $5.23 | $6.14 | 201,994 | — | — |
| 1997-05-27 | $5.38 | $6.32 | 1,048,444 | — | — |
| 1997-05-23 | $5.51 | $6.46 | 519,919 | — | — |
| 1997-05-22 | $5.33 | $6.26 | 280,463 | — | — |
| 1997-05-21 | $5.23 | $6.14 | 206,044 | — | — |
| 1997-05-20 | $5.14 | $6.03 | 419,175 | — | — |
| 1997-05-19 | $5.06 | $5.94 | 123,525 | — | — |
| 1997-05-16 | $5.01 | $5.88 | 118,969 | — | — |
| 1997-05-15 | $5.04 | $5.91 | 335,644 | — | — |
| 1997-05-14 | $5.01 | $5.88 | 122,006 | — | — |
| 1997-05-13 | $5.11 | $6.00 | 302,738 | — | — |
| 1997-05-12 | $5.31 | $6.23 | 353,869 | — | — |
| 1997-05-09 | $5.28 | $6.20 | 585,225 | — | — |
| 1997-05-08 | $5.04 | $5.91 | 284,513 | — | — |
| 1997-05-07 | $4.86 | $5.71 | 458,156 | — | — |
| 1997-05-06 | $4.81 | $5.65 | 131,119 | — | — |
| 1997-05-05 | $4.81 | $5.65 | 154,913 | — | — |
| 1997-05-02 | $4.74 | $5.56 | 261,225 | — | — |
| 1997-05-01 | $4.57 | $5.36 | 78,975 | — | — |
| 1997-04-30 | $4.62 | $5.42 | 61,256 | — | — |
| 1997-04-29 | $4.62 | $5.42 | 294,131 | — | — |
| 1997-04-28 | $4.47 | $5.24 | 47,588 | — | — |
| 1997-04-25 | $4.42 | $5.19 | 62,269 | — | — |
| 1997-04-24 | $4.44 | $5.22 | 295,650 | — | — |
| 1997-04-23 | $4.44 | $5.22 | 181,238 | — | — |
| 1997-04-22 | $4.44 | $5.22 | 195,413 | — | — |
| 1997-04-21 | $4.44 | $5.22 | 252,619 | — | — |
| 1997-04-18 | $4.52 | $5.30 | 239,963 | — | — |
| 1997-04-17 | $4.42 | $5.19 | 181,744 | — | — |
| 1997-04-16 | $4.37 | $5.13 | 494,100 | — | — |
| 1997-04-15 | $4.32 | $5.07 | 412,088 | — | — |
| 1997-04-14 | $4.22 | $4.95 | 225,281 | — | — |
| 1997-04-11 | $4.27 | $5.01 | 333,619 | — | — |
| 1997-04-10 | $4.54 | $5.33 | 85,050 | — | — |
| 1997-04-09 | $4.64 | $5.45 | 510,806 | — | — |
| 1997-04-08 | $4.57 | $5.36 | 405,506 | — | — |
| 1997-04-07 | $4.62 | $5.42 | 1,101,600 | — | — |
| 1997-04-04 | $4.10 | $4.81 | 551,306 | — | — |
| 1997-04-03 | $3.93 | $4.62 | 586,238 | — | — |
| 1997-04-02 | $3.87 | $4.54 | 342,478 | — | — |
| 1997-04-01 | $3.95 | $4.64 | 1,290,178 | — | — |
| 1997-03-31 | $4.16 | $4.89 | 643,950 | — | — |
| 1997-03-27 | $4.36 | $5.12 | 208,828 | — | — |
| 1997-03-26 | $4.46 | $5.23 | 265,781 | — | — |
| 1997-03-25 | $4.54 | $5.33 | 113,147 | — | — |
| 1997-03-24 | $4.46 | $5.23 | 283,247 | — | — |
| 1997-03-21 | $4.44 | $5.22 | 615,853 | — | — |
| 1997-03-20 | $4.33 | $5.08 | 136,688 | — | — |
| 1997-03-19 | $4.36 | $5.12 | 206,550 | — | — |
| 1997-03-18 | $4.44 | $5.22 | 118,463 | — | — |
| 1997-03-17 | $4.61 | $5.41 | 343,997 | — | — |
| 1997-03-14 | $4.67 | $5.49 | 55,434 | — | — |
| 1997-03-13 | $4.74 | $5.56 | 132,891 | — | — |
| 1997-03-12 | $4.91 | $5.76 | 718,369 | — | — |
| 1997-03-11 | $4.95 | $5.81 | 751,781 | — | — |
| 1997-03-10 | $4.97 | $5.83 | 754,059 | — | — |
| 1997-03-07 | $4.87 | $5.72 | 918,844 | — | — |
| 1997-03-06 | $4.81 | $5.64 | 549,028 | — | — |
| 1997-03-05 | $4.71 | $5.52 | 469,294 | — | — |
| 1997-03-04 | $4.48 | $5.24 | 275,653 | — | — |
| 1997-03-03 | $4.43 | $5.18 | 318,178 | — | — |
| 1997-02-28 | $4.40 | $5.14 | 267,300 | — | — |
| 1997-02-27 | $4.38 | $5.12 | 495,872 | — | — |
| 1997-02-26 | $4.33 | $5.06 | 659,138 | — | — |
| 1997-02-25 | $4.46 | $5.22 | 535,359 | — | — |
| 1997-02-24 | $4.44 | $5.20 | 213,384 | — | — |
| 1997-02-21 | $4.46 | $5.22 | 593,072 | — | — |
| 1997-02-20 | $4.67 | $5.47 | 593,831 | — | — |
| 1997-02-19 | $4.99 | $5.83 | 789,750 | — | — |
| 1997-02-18 | $5.04 | $5.89 | 1,760,991 | — | — |
| 1997-02-14 | $4.71 | $5.51 | 835,313 | — | — |
| 1997-02-13 | $4.59 | $5.37 | 754,819 | — | — |
| 1997-02-12 | $4.61 | $5.39 | 166,303 | — | — |
| 1997-02-11 | $4.64 | $5.43 | 101,756 | — | — |
| 1997-02-10 | $4.69 | $5.49 | 574,847 | — | — |
| 1997-02-07 | $4.63 | $5.41 | 495,872 | — | — |
| 1997-02-06 | $4.63 | $5.41 | 2,506,697 | — | — |
| 1997-02-05 | $4.59 | $5.37 | 1,077,553 | — | — |
| 1997-02-04 | $4.38 | $5.12 | 197,438 | — | — |
| 1997-02-03 | $4.35 | $5.08 | 413,100 | — | — |
| 1997-01-31 | $4.25 | $4.97 | 205,791 | — | — |
| 1997-01-30 | $4.28 | $5.00 | 94,163 | — | — |
| 1997-01-29 | $4.25 | $4.97 | 85,809 | — | — |
| 1997-01-28 | $4.23 | $4.95 | 656,100 | — | — |
| 1997-01-27 | $4.21 | $4.93 | 41,766 | — | — |
| 1997-01-24 | $4.25 | $4.97 | 304,509 | — | — |
| 1997-01-23 | $4.46 | $5.22 | 523,209 | — | — |
| 1997-01-22 | $4.31 | $5.04 | 92,644 | — | — |
| 1997-01-21 | $4.26 | $4.99 | 504,225 | — | — |
| 1997-01-20 | $4.30 | $5.02 | 780,638 | — | — |
| 1997-01-17 | $4.21 | $4.93 | 251,353 | — | — |
| 1997-01-16 | $4.20 | $4.91 | 160,228 | — | — |
| 1997-01-15 | $4.18 | $4.89 | 329,569 | — | — |
| 1997-01-14 | $4.05 | $4.74 | 392,597 | — | — |
| 1997-01-13 | $3.85 | $4.50 | 147,319 | — | — |
| 1997-01-10 | $3.80 | $4.45 | 256,669 | — | — |
| 1997-01-09 | $3.75 | $4.39 | 132,891 | — | — |
| 1997-01-08 | $3.77 | $4.41 | 320,456 | — | — |
| 1997-01-07 | $3.77 | $4.41 | 154,913 | — | — |
| 1997-01-06 | $3.75 | $4.39 | 532,322 | — | — |
| 1997-01-03 | $3.75 | $4.39 | 69,103 | — | — |
| 1997-01-02 | $3.75 | $4.39 | 285,525 | — | — |