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
- 1993-10-25 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 | $8.88 | $9.77 | 8,200 | — | — |
| 1997-12-30 | $8.94 | $9.84 | 24,000 | — | — |
| 1997-12-29 | $9.00 | $9.90 | 90,600 | — | — |
| 1997-12-26 | $8.50 | $9.34 | 49,800 | — | — |
| 1997-12-24 | $7.75 | $8.51 | 16,000 | — | — |
| 1997-12-23 | $8.00 | $8.79 | 34,200 | — | — |
| 1997-12-22 | $7.94 | $8.72 | 20,200 | — | — |
| 1997-12-19 | $7.75 | $8.51 | 15,400 | — | — |
| 1997-12-18 | $7.81 | $8.58 | 14,400 | — | — |
| 1997-12-17 | $7.63 | $8.38 | 204,000 | — | — |
| 1997-12-16 | $7.38 | $8.10 | 23,800 | — | — |
| 1997-12-15 | $7.56 | $8.31 | 37,400 | — | — |
| 1997-12-12 | $7.44 | $8.17 | 19,800 | — | — |
| 1997-12-11 | $7.56 | $8.31 | 71,800 | — | — |
| 1997-12-10 | $7.53 | $8.27 | 9,000 | — | — |
| 1997-12-09 | $7.63 | $8.38 | 18,000 | — | — |
| 1997-12-08 | $7.72 | $8.48 | 15,000 | — | — |
| 1997-12-05 | $7.75 | $8.51 | 38,800 | — | — |
| 1997-12-04 | $7.75 | $8.51 | 8,200 | — | — |
| 1997-12-03 | $7.56 | $8.31 | 3,000 | — | — |
| 1997-12-02 | $7.63 | $8.38 | 92,800 | — | — |
| 1997-12-01 | $7.44 | $8.17 | 15,400 | — | — |
| 1997-11-28 | $7.50 | $8.24 | 2,800 | — | — |
| 1997-11-26 | $7.50 | $8.24 | 7,600 | — | — |
| 1997-11-25 | $7.50 | $8.24 | 37,200 | — | — |
| 1997-11-24 | $7.38 | $8.10 | 89,400 | — | — |
| 1997-11-21 | $7.03 | $7.72 | 64,000 | — | — |
| 1997-11-20 | $7.03 | $7.72 | 172,400 | — | — |
| 1997-11-19 | $6.94 | $7.62 | 19,200 | — | — |
| 1997-11-18 | $6.81 | $7.48 | 24,200 | — | — |
| 1997-11-17 | $6.81 | $7.48 | 22,600 | — | — |
| 1997-11-14 | $6.81 | $7.48 | 18,600 | — | — |
| 1997-11-13 | $6.75 | $7.41 | 42,400 | — | — |
| 1997-11-12 | $6.75 | $7.41 | 64,800 | — | — |
| 1997-11-11 | $6.84 | $7.52 | 6,800 | — | — |
| 1997-11-10 | $7.00 | $7.69 | 13,200 | — | — |
| 1997-11-07 | $6.88 | $7.55 | 64,000 | — | — |
| 1997-11-06 | $7.13 | $7.83 | 35,600 | — | — |
| 1997-11-05 | $6.94 | $7.62 | 22,400 | — | — |
| 1997-11-04 | $6.75 | $7.41 | 67,400 | — | — |
| 1997-11-03 | $6.79 | $7.46 | 16,200 | — | — |
| 1997-10-31 | $6.63 | $7.28 | 115,200 | — | — |
| 1997-10-30 | $6.44 | $7.07 | 18,200 | — | — |
| 1997-10-29 | $6.66 | $7.31 | 54,200 | — | — |
| 1997-10-28 | $6.69 | $7.35 | 132,600 | — | — |
| 1997-10-27 | $6.75 | $7.41 | 43,800 | — | — |
| 1997-10-24 | $7.13 | $7.83 | 104,200 | — | — |
| 1997-10-23 | $6.75 | $7.41 | 43,000 | — | — |
| 1997-10-22 | $7.00 | $7.69 | 72,000 | — | — |
| 1997-10-21 | $6.97 | $7.66 | 61,000 | — | — |
| 1997-10-20 | $6.81 | $7.48 | 66,000 | — | — |
| 1997-10-17 | $6.88 | $7.55 | 65,200 | — | — |
| 1997-10-16 | $6.81 | $7.48 | 138,600 | — | — |
| 1997-10-15 | $6.94 | $7.62 | 92,200 | — | — |
| 1997-10-14 | $6.88 | $7.55 | 32,800 | — | — |
| 1997-10-13 | $6.94 | $7.62 | 47,600 | — | — |
| 1997-10-10 | $7.00 | $7.69 | 58,400 | — | — |
| 1997-10-09 | $7.06 | $7.76 | 249,000 | — | — |
| 1997-10-08 | $6.81 | $7.48 | 135,600 | — | — |
| 1997-10-07 | $6.75 | $7.41 | 295,600 | — | — |
| 1997-10-06 | $6.72 | $7.38 | 181,400 | — | — |
| 1997-10-03 | $6.72 | $7.38 | 1,046,200 | — | — |
| 1997-10-02 | $6.75 | $7.41 | 1,244,200 | — | — |
| 1997-10-01 | $6.59 | $7.24 | 2,217,800 | — | — |
| 1997-09-30 | $6.41 | $7.04 | 95,861 | — | — |
| 1997-09-29 | $5.67 | $6.23 | 11,158 | — | — |
| 1997-09-26 | $5.77 | $6.34 | 1,522 | — | — |
| 1997-09-25 | $5.91 | $6.50 | 4,058 | — | — |
| 1997-09-24 | $5.77 | $6.34 | 0 | — | — |
| 1997-09-23 | $5.77 | $6.34 | 2,029 | — | — |
| 1997-09-22 | $5.91 | $6.50 | 4,565 | — | — |
| 1997-09-19 | $5.84 | $6.42 | 13,694 | — | — |
| 1997-09-18 | $5.77 | $6.34 | 19,781 | — | — |
| 1997-09-17 | $5.77 | $6.34 | 8,622 | — | — |
| 1997-09-16 | $5.87 | $6.44 | 20,795 | — | — |
| 1997-09-15 | $5.52 | $6.06 | 1,522 | — | — |
| 1997-09-12 | $5.77 | $6.34 | 1,014 | — | — |
| 1997-09-11 | $5.42 | $5.96 | 0 | — | — |
| 1997-09-10 | $5.42 | $5.96 | 5,072 | — | — |
| 1997-09-09 | $5.47 | $6.01 | 55,792 | — | — |
| 1997-09-08 | $5.47 | $6.01 | 0 | — | — |
| 1997-09-05 | $5.47 | $6.01 | 5,579 | — | — |
| 1997-09-04 | $5.37 | $5.90 | 32,968 | — | — |
| 1997-09-03 | $5.27 | $5.79 | 84,195 | — | — |
| 1997-09-02 | $5.32 | $5.85 | 0 | — | — |
| 1997-08-29 | $5.32 | $5.85 | 15,216 | — | — |
| 1997-08-28 | $4.95 | $5.44 | 7,608 | — | — |
| 1997-08-27 | $5.08 | $5.58 | 5,072 | — | — |
| 1997-08-26 | $5.32 | $5.85 | 3,043 | — | — |
| 1997-08-25 | $5.42 | $5.96 | 507 | — | — |
| 1997-08-22 | $5.42 | $5.96 | 1,014 | — | — |
| 1997-08-21 | $5.03 | $5.52 | 0 | — | — |
| 1997-08-20 | $5.03 | $5.52 | 5,579 | — | — |
| 1997-08-19 | $5.03 | $5.52 | 11,158 | — | — |
| 1997-08-18 | $4.88 | $5.36 | 16,738 | — | — |
| 1997-08-15 | $5.32 | $5.85 | 13,187 | — | — |
| 1997-08-14 | $5.32 | $5.85 | 21,302 | — | — |
| 1997-08-13 | $5.18 | $5.69 | 6,594 | — | — |
| 1997-08-12 | $5.22 | $5.74 | 6,594 | — | — |
| 1997-08-11 | $5.08 | $5.58 | 20,288 | — | — |
| 1997-08-08 | $5.03 | $5.52 | 0 | — | — |
| 1997-08-07 | $5.03 | $5.52 | 4,565 | — | — |
| 1997-08-06 | $5.32 | $5.85 | 39,562 | — | — |
| 1997-08-05 | $4.99 | $5.48 | 0 | — | — |
| 1997-08-04 | $4.99 | $5.48 | 8,115 | — | — |
| 1997-08-01 | $5.42 | $5.96 | 8,622 | — | — |
| 1997-07-31 | $5.27 | $5.79 | 4,058 | — | — |
| 1997-07-30 | $4.68 | $5.14 | 1,014 | — | — |
| 1997-07-29 | $5.27 | $5.79 | 0 | — | — |
| 1997-07-28 | $5.27 | $5.79 | 0 | — | — |
| 1997-07-25 | $5.27 | $5.79 | 0 | — | — |
| 1997-07-24 | $5.27 | $5.79 | 0 | — | — |
| 1997-07-23 | $5.27 | $5.79 | 507 | — | — |
| 1997-07-22 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-21 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-18 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-17 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-16 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-15 | $4.68 | $5.14 | 0 | — | — |
| 1997-07-14 | $4.68 | $5.14 | 507 | — | — |
| 1997-07-11 | $5.13 | $5.63 | 48,184 | — | — |
| 1997-07-10 | $4.37 | $4.81 | 0 | — | — |
| 1997-07-09 | $4.37 | $4.81 | 0 | — | — |
| 1997-07-08 | $4.37 | $4.81 | 0 | — | — |
| 1997-07-07 | $4.37 | $4.81 | 0 | — | — |
| 1997-07-03 | $4.37 | $4.81 | 19,274 | — | — |
| 1997-07-02 | $4.53 | $4.98 | 20,288 | — | — |
| 1997-07-01 | $4.14 | $4.54 | 0 | — | — |
| 1997-06-30 | $4.14 | $4.54 | 0 | — | — |
| 1997-06-27 | $4.14 | $4.54 | 0 | — | — |
| 1997-06-26 | $4.14 | $4.54 | 507 | — | — |
| 1997-06-25 | $4.36 | $4.78 | 203,387 | — | — |
| 1997-06-24 | $4.53 | $4.97 | 0 | — | — |
| 1997-06-23 | $4.53 | $4.97 | 1,014 | — | — |
| 1997-06-20 | $4.34 | $4.75 | 507 | — | — |
| 1997-06-19 | $4.34 | $4.75 | 5,579 | — | — |
| 1997-06-18 | $3.99 | $4.37 | 0 | — | — |
| 1997-06-17 | $3.99 | $4.37 | 4,565 | — | — |
| 1997-06-16 | $4.04 | $4.43 | 0 | — | — |
| 1997-06-13 | $4.04 | $4.43 | 0 | — | — |
| 1997-06-12 | $4.04 | $4.43 | 0 | — | — |
| 1997-06-11 | $4.04 | $4.43 | 5,072 | — | — |
| 1997-06-10 | $3.94 | $4.32 | 0 | — | — |
| 1997-06-09 | $3.94 | $4.32 | 4,565 | — | — |
| 1997-06-06 | $3.75 | $4.10 | 11,158 | — | — |
| 1997-06-05 | $3.99 | $4.37 | 0 | — | — |
| 1997-06-04 | $3.99 | $4.37 | 2,536 | — | — |
| 1997-06-03 | $4.49 | $4.91 | 0 | — | — |
| 1997-06-02 | $4.49 | $4.91 | 0 | — | — |
| 1997-05-30 | $4.49 | $4.91 | 0 | — | — |
| 1997-05-29 | $4.49 | $4.91 | 0 | — | — |
| 1997-05-28 | $4.49 | $4.91 | 507 | — | — |
| 1997-05-27 | $4.46 | $4.89 | 0 | — | — |
| 1997-05-23 | $4.46 | $4.89 | 0 | — | — |
| 1997-05-22 | $4.46 | $4.89 | 0 | — | — |
| 1997-05-21 | $4.46 | $4.89 | 1,522 | — | — |
| 1997-05-20 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-19 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-16 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-15 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-14 | $4.53 | $4.97 | 6,594 | — | — |
| 1997-05-13 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-12 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-09 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-08 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-07 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-06 | $4.53 | $4.97 | 0 | — | — |
| 1997-05-05 | $4.53 | $4.97 | 1,014 | — | — |
| 1997-05-02 | $3.94 | $4.32 | 0 | — | — |
| 1997-05-01 | $3.94 | $4.32 | 34,997 | — | — |
| 1997-04-30 | $4.73 | $5.18 | 1,014 | — | — |
| 1997-04-29 | $4.63 | $5.08 | 0 | — | — |
| 1997-04-28 | $4.63 | $5.08 | 507 | — | — |
| 1997-04-25 | $4.53 | $4.97 | 1,014 | — | — |
| 1997-04-24 | $4.73 | $5.18 | 0 | — | — |
| 1997-04-23 | $4.73 | $5.18 | 507 | — | — |
| 1997-04-22 | $4.34 | $4.75 | 0 | — | — |
| 1997-04-21 | $4.34 | $4.75 | 0 | — | — |
| 1997-04-18 | $4.34 | $4.75 | 1,522 | — | — |
| 1997-04-17 | $4.34 | $4.75 | 20,288 | — | — |
| 1997-04-16 | $3.55 | $3.89 | 0 | — | — |
| 1997-04-15 | $3.55 | $3.89 | 3,550 | — | — |
| 1997-04-14 | $3.94 | $4.32 | 0 | — | — |
| 1997-04-11 | $3.94 | $4.32 | 0 | — | — |
| 1997-04-10 | $3.94 | $4.32 | 0 | — | — |
| 1997-04-09 | $3.94 | $4.32 | 507 | — | — |
| 1997-04-08 | $3.87 | $4.24 | 0 | — | — |
| 1997-04-07 | $3.87 | $4.24 | 0 | — | — |
| 1997-04-04 | $3.87 | $4.24 | 10,144 | — | — |
| 1997-04-03 | $3.94 | $4.32 | 0 | — | — |
| 1997-04-02 | $3.94 | $4.32 | 14,709 | — | — |
| 1997-04-01 | $3.55 | $3.89 | 0 | — | — |
| 1997-03-31 | $3.55 | $3.89 | 6,594 | — | — |
| 1997-03-27 | $3.75 | $4.10 | 10,651 | — | — |
| 1997-03-26 | $4.14 | $4.54 | 37,026 | — | — |
| 1997-03-25 | $3.58 | $3.93 | 1,116 | — | — |
| 1997-03-24 | $3.41 | $3.73 | 2,232 | — | — |
| 1997-03-21 | $3.36 | $3.68 | 0 | — | — |
| 1997-03-20 | $3.36 | $3.68 | 0 | — | — |
| 1997-03-19 | $3.36 | $3.68 | 5,579 | — | — |
| 1997-03-18 | $3.23 | $3.53 | 2,790 | — | — |
| 1997-03-17 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-14 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-13 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-12 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-11 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-10 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-07 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-06 | $3.18 | $3.48 | 0 | — | — |
| 1997-03-05 | $3.18 | $3.48 | 1,116 | — | — |
| 1997-03-04 | $3.27 | $3.58 | 0 | — | — |
| 1997-03-03 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-28 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-27 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-26 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-25 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-24 | $3.27 | $3.58 | 0 | — | — |
| 1997-02-21 | $3.27 | $3.58 | 29,012 | — | — |
| 1997-02-20 | $3.36 | $3.68 | 75,319 | — | — |
| 1997-02-19 | $3.20 | $3.51 | 50,213 | — | — |
| 1997-02-18 | $3.09 | $3.39 | 0 | — | — |
| 1997-02-14 | $3.09 | $3.39 | 9,485 | — | — |
| 1997-02-13 | $3.32 | $3.63 | 5,579 | — | — |
| 1997-02-12 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-11 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-10 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-07 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-06 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-05 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-04 | $3.32 | $3.63 | 0 | — | — |
| 1997-02-03 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-31 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-30 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-29 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-28 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-27 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-24 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-23 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-22 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-21 | $3.32 | $3.63 | 0 | — | — |
| 1997-01-20 | $3.32 | $3.63 | 1,116 | — | — |
| 1997-01-17 | $3.32 | $3.63 | 558 | — | — |
| 1997-01-16 | $3.27 | $3.58 | 0 | — | — |
| 1997-01-15 | $3.27 | $3.58 | 0 | — | — |
| 1997-01-14 | $3.27 | $3.58 | 0 | — | — |
| 1997-01-13 | $3.27 | $3.58 | 0 | — | — |
| 1997-01-10 | $3.27 | $3.58 | 6,695 | — | — |
| 1997-01-09 | $3.00 | $3.29 | 10,043 | — | — |
| 1997-01-08 | $3.14 | $3.44 | 0 | — | — |
| 1997-01-07 | $3.14 | $3.44 | 0 | — | — |
| 1997-01-06 | $3.14 | $3.44 | 76,435 | — | — |
| 1997-01-03 | $3.09 | $3.39 | 0 | — | — |
| 1997-01-02 | $3.09 | $3.39 | 10,043 | — | — |