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
- 1993-05-28 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 | $7.64 | $10.73 | 116,000 | — | — |
| 1997-12-30 | $7.50 | $10.53 | 118,400 | — | — |
| 1997-12-29 | $7.50 | $10.53 | 89,200 | — | — |
| 1997-12-26 | $7.38 | $10.36 | 11,600 | — | — |
| 1997-12-24 | $7.44 | $10.44 | 78,000 | — | — |
| 1997-12-23 | $7.50 | $10.53 | 59,200 | — | — |
| 1997-12-22 | $7.44 | $10.44 | 38,400 | — | — |
| 1997-12-19 | $7.33 | $10.29 | 39,600 | — | — |
| 1997-12-18 | $7.31 | $10.27 | 143,600 | — | — |
| 1997-12-17 | $7.41 | $10.40 | 22,400 | — | — |
| 1997-12-16 | $7.39 | $10.38 | 4,400 | — | — |
| 1997-12-15 | $7.41 | $10.40 | 34,800 | — | — |
| 1997-12-12 | $7.42 | $10.42 | 56,800 | — | — |
| 1997-12-11 | $7.36 | $10.33 | 81,600 | — | — |
| 1997-12-10 | $7.31 | $10.27 | 62,800 | — | — |
| 1997-12-09 | $7.31 | $10.27 | 79,600 | — | — |
| 1997-12-08 | $7.33 | $10.29 | 68,400 | — | — |
| 1997-12-05 | $7.33 | $10.29 | 55,200 | — | — |
| 1997-12-04 | $7.30 | $10.25 | 47,200 | — | — |
| 1997-12-03 | $7.28 | $10.22 | 78,000 | — | — |
| 1997-12-02 | $7.25 | $10.18 | 24,400 | — | — |
| 1997-12-01 | $7.31 | $10.27 | 52,800 | — | — |
| 1997-11-28 | $7.22 | $10.14 | 20,000 | — | — |
| 1997-11-26 | $7.25 | $10.18 | 60,400 | — | — |
| 1997-11-25 | $7.20 | $10.11 | 216,000 | — | — |
| 1997-11-24 | $7.19 | $10.09 | 71,200 | — | — |
| 1997-11-21 | $7.17 | $10.07 | 49,600 | — | — |
| 1997-11-20 | $7.22 | $10.14 | 65,600 | — | — |
| 1997-11-19 | $7.14 | $10.03 | 41,200 | — | — |
| 1997-11-18 | $7.14 | $10.03 | 31,600 | — | — |
| 1997-11-17 | $7.09 | $9.96 | 102,800 | — | — |
| 1997-11-14 | $7.11 | $9.98 | 33,200 | — | — |
| 1997-11-13 | $7.16 | $10.05 | 134,000 | — | — |
| 1997-11-12 | $6.98 | $9.81 | 61,200 | — | — |
| 1997-11-11 | $7.20 | $10.11 | 88,800 | — | — |
| 1997-11-10 | $7.25 | $10.18 | 129,600 | — | — |
| 1997-11-07 | $7.06 | $9.92 | 126,000 | — | — |
| 1997-11-06 | $7.00 | $9.83 | 69,200 | — | — |
| 1997-11-05 | $7.02 | $9.85 | 128,000 | — | — |
| 1997-11-04 | $7.06 | $9.92 | 124,800 | — | — |
| 1997-11-03 | $7.23 | $10.16 | 112,400 | — | — |
| 1997-10-31 | $7.13 | $10.00 | 109,200 | — | — |
| 1997-10-30 | $7.13 | $10.00 | 69,600 | — | — |
| 1997-10-29 | $7.22 | $10.14 | 166,800 | — | — |
| 1997-10-28 | $6.97 | $9.79 | 209,200 | — | — |
| 1997-10-27 | $6.95 | $9.76 | 99,200 | — | — |
| 1997-10-24 | $7.20 | $10.11 | 74,000 | — | — |
| 1997-10-23 | $7.27 | $10.20 | 114,400 | — | — |
| 1997-10-22 | $7.47 | $10.49 | 76,000 | — | — |
| 1997-10-21 | $7.70 | $10.62 | 111,200 | — | — |
| 1997-10-20 | $7.58 | $10.45 | 109,200 | — | — |
| 1997-10-17 | $7.73 | $10.67 | 226,000 | — | — |
| 1997-10-16 | $7.63 | $10.52 | 129,600 | — | — |
| 1997-10-15 | $7.73 | $10.67 | 168,400 | — | — |
| 1997-10-14 | $7.61 | $10.49 | 248,400 | — | — |
| 1997-10-13 | $7.50 | $10.34 | 310,800 | — | — |
| 1997-10-10 | $7.48 | $10.32 | 170,800 | — | — |
| 1997-10-09 | $7.39 | $10.19 | 119,600 | — | — |
| 1997-10-08 | $7.39 | $10.19 | 152,800 | — | — |
| 1997-10-07 | $7.38 | $10.17 | 134,000 | — | — |
| 1997-10-06 | $7.39 | $10.19 | 79,200 | — | — |
| 1997-10-03 | $7.34 | $10.13 | 115,600 | — | — |
| 1997-10-02 | $7.38 | $10.17 | 73,600 | — | — |
| 1997-10-01 | $7.30 | $10.06 | 96,000 | — | — |
| 1997-09-30 | $7.36 | $10.15 | 93,200 | — | — |
| 1997-09-29 | $7.34 | $10.13 | 98,800 | — | — |
| 1997-09-26 | $7.33 | $10.11 | 181,600 | — | — |
| 1997-09-25 | $7.30 | $10.06 | 199,600 | — | — |
| 1997-09-24 | $7.28 | $10.04 | 150,800 | — | — |
| 1997-09-23 | $7.28 | $10.04 | 266,800 | — | — |
| 1997-09-22 | $7.28 | $10.04 | 172,000 | — | — |
| 1997-09-19 | $7.31 | $10.08 | 1,260,000 | — | — |
| 1997-09-18 | $7.27 | $10.02 | 50,000 | — | — |
| 1997-09-17 | $7.28 | $10.04 | 40,400 | — | — |
| 1997-09-16 | $7.27 | $10.02 | 97,200 | — | — |
| 1997-09-15 | $7.30 | $10.06 | 51,600 | — | — |
| 1997-09-12 | $7.44 | $10.26 | 30,000 | — | — |
| 1997-09-11 | $7.36 | $10.15 | 29,600 | — | — |
| 1997-09-10 | $7.34 | $10.13 | 18,400 | — | — |
| 1997-09-09 | $7.31 | $10.08 | 20,000 | — | — |
| 1997-09-08 | $7.34 | $10.13 | 37,600 | — | — |
| 1997-09-05 | $7.39 | $10.19 | 20,400 | — | — |
| 1997-09-04 | $7.30 | $10.06 | 83,600 | — | — |
| 1997-09-03 | $7.41 | $10.21 | 30,000 | — | — |
| 1997-09-02 | $7.36 | $10.15 | 34,400 | — | — |
| 1997-08-29 | $7.27 | $10.02 | 46,800 | — | — |
| 1997-08-28 | $7.31 | $10.08 | 61,600 | — | — |
| 1997-08-27 | $7.30 | $10.06 | 15,200 | — | — |
| 1997-08-26 | $7.25 | $10.00 | 41,600 | — | — |
| 1997-08-25 | $7.25 | $10.00 | 32,400 | — | — |
| 1997-08-22 | $7.22 | $9.96 | 27,200 | — | — |
| 1997-08-21 | $7.19 | $9.91 | 70,800 | — | — |
| 1997-08-20 | $7.28 | $10.04 | 31,200 | — | — |
| 1997-08-19 | $7.25 | $10.00 | 46,400 | — | — |
| 1997-08-18 | $7.20 | $9.93 | 72,400 | — | — |
| 1997-08-15 | $7.09 | $9.78 | 21,600 | — | — |
| 1997-08-14 | $7.09 | $9.78 | 23,200 | — | — |
| 1997-08-13 | $7.08 | $9.76 | 333,600 | — | — |
| 1997-08-12 | $7.05 | $9.72 | 50,400 | — | — |
| 1997-08-11 | $7.09 | $9.78 | 99,600 | — | — |
| 1997-08-08 | $7.09 | $9.78 | 33,200 | — | — |
| 1997-08-07 | $7.11 | $9.80 | 18,000 | — | — |
| 1997-08-06 | $7.11 | $9.80 | 14,400 | — | — |
| 1997-08-05 | $7.11 | $9.80 | 35,200 | — | — |
| 1997-08-04 | $7.13 | $9.83 | 46,400 | — | — |
| 1997-08-01 | $7.13 | $9.83 | 40,000 | — | — |
| 1997-07-31 | $7.13 | $9.83 | 604,000 | — | — |
| 1997-07-30 | $7.13 | $9.83 | 18,800 | — | — |
| 1997-07-29 | $7.13 | $9.83 | 58,000 | — | — |
| 1997-07-28 | $7.08 | $9.76 | 22,800 | — | — |
| 1997-07-25 | $7.11 | $9.80 | 25,600 | — | — |
| 1997-07-24 | $7.08 | $9.76 | 33,200 | — | — |
| 1997-07-23 | $7.03 | $9.70 | 70,400 | — | — |
| 1997-07-22 | $7.22 | $9.77 | 30,400 | — | — |
| 1997-07-21 | $7.25 | $9.81 | 85,200 | — | — |
| 1997-07-18 | $7.36 | $9.96 | 95,600 | — | — |
| 1997-07-17 | $7.34 | $9.93 | 61,600 | — | — |
| 1997-07-16 | $7.33 | $9.91 | 72,000 | — | — |
| 1997-07-15 | $7.22 | $9.77 | 60,400 | — | — |
| 1997-07-14 | $7.16 | $9.68 | 81,200 | — | — |
| 1997-07-11 | $7.22 | $9.77 | 82,000 | — | — |
| 1997-07-10 | $7.09 | $9.60 | 76,400 | — | — |
| 1997-07-09 | $7.02 | $9.49 | 294,800 | — | — |
| 1997-07-08 | $6.97 | $9.43 | 31,200 | — | — |
| 1997-07-07 | $6.95 | $9.41 | 82,000 | — | — |
| 1997-07-03 | $6.88 | $9.30 | 126,400 | — | — |
| 1997-07-02 | $6.84 | $9.26 | 154,800 | — | — |
| 1997-07-01 | $6.75 | $9.13 | 309,600 | — | — |
| 1997-06-30 | $6.72 | $9.09 | 136,800 | — | — |
| 1997-06-27 | $6.72 | $9.09 | 85,200 | — | — |
| 1997-06-26 | $6.69 | $9.05 | 132,800 | — | — |
| 1997-06-25 | $6.69 | $9.05 | 34,000 | — | — |
| 1997-06-24 | $6.73 | $9.11 | 52,000 | — | — |
| 1997-06-23 | $6.75 | $9.13 | 53,200 | — | — |
| 1997-06-20 | $6.75 | $9.13 | 103,600 | — | — |
| 1997-06-19 | $6.72 | $9.09 | 22,800 | — | — |
| 1997-06-18 | $6.69 | $9.05 | 37,200 | — | — |
| 1997-06-17 | $6.78 | $9.17 | 164,400 | — | — |
| 1997-06-16 | $6.75 | $9.13 | 180,800 | — | — |
| 1997-06-13 | $6.72 | $9.09 | 156,400 | — | — |
| 1997-06-12 | $6.75 | $9.13 | 158,000 | — | — |
| 1997-06-11 | $6.75 | $9.13 | 65,600 | — | — |
| 1997-06-10 | $6.72 | $9.09 | 459,600 | — | — |
| 1997-06-09 | $6.75 | $9.13 | 106,400 | — | — |
| 1997-06-06 | $6.78 | $9.17 | 194,800 | — | — |
| 1997-06-05 | $6.75 | $9.13 | 14,400 | — | — |
| 1997-06-04 | $6.75 | $9.13 | 28,800 | — | — |
| 1997-06-03 | $6.75 | $9.13 | 39,600 | — | — |
| 1997-06-02 | $6.75 | $9.13 | 35,200 | — | — |
| 1997-05-30 | $6.75 | $9.13 | 10,000 | — | — |
| 1997-05-29 | $6.78 | $9.17 | 129,200 | — | — |
| 1997-05-28 | $6.72 | $9.09 | 25,200 | — | — |
| 1997-05-27 | $6.69 | $9.05 | 26,400 | — | — |
| 1997-05-23 | $6.63 | $8.96 | 25,600 | — | — |
| 1997-05-22 | $6.72 | $9.09 | 26,000 | — | — |
| 1997-05-21 | $6.66 | $9.00 | 16,000 | — | — |
| 1997-05-20 | $6.69 | $9.05 | 32,400 | — | — |
| 1997-05-19 | $6.75 | $9.13 | 50,400 | — | — |
| 1997-05-16 | $6.66 | $9.00 | 25,200 | — | — |
| 1997-05-15 | $6.63 | $8.96 | 417,600 | — | — |
| 1997-05-14 | $6.59 | $8.92 | 134,400 | — | — |
| 1997-05-13 | $6.66 | $9.00 | 60,400 | — | — |
| 1997-05-12 | $6.53 | $8.84 | 18,800 | — | — |
| 1997-05-09 | $6.56 | $8.88 | 21,600 | — | — |
| 1997-05-08 | $6.69 | $9.05 | 117,600 | — | — |
| 1997-05-07 | $6.66 | $9.00 | 14,400 | — | — |
| 1997-05-06 | $6.69 | $9.05 | 98,800 | — | — |
| 1997-05-05 | $6.69 | $9.05 | 150,000 | — | — |
| 1997-05-02 | $6.50 | $8.79 | 56,800 | — | — |
| 1997-05-01 | $6.44 | $8.71 | 94,000 | — | — |
| 1997-04-30 | $6.25 | $8.46 | 27,600 | — | — |
| 1997-04-29 | $6.22 | $8.41 | 100,400 | — | — |
| 1997-04-28 | $6.25 | $8.46 | 66,400 | — | — |
| 1997-04-25 | $6.22 | $8.41 | 32,000 | — | — |
| 1997-04-24 | $6.22 | $8.41 | 43,200 | — | — |
| 1997-04-23 | $6.31 | $8.54 | 30,400 | — | — |
| 1997-04-22 | $6.44 | $8.52 | 162,000 | — | — |
| 1997-04-21 | $6.44 | $8.52 | 84,000 | — | — |
| 1997-04-18 | $6.38 | $8.44 | 26,000 | — | — |
| 1997-04-17 | $6.34 | $8.40 | 38,000 | — | — |
| 1997-04-16 | $6.41 | $8.48 | 56,400 | — | — |
| 1997-04-15 | $6.31 | $8.36 | 76,800 | — | — |
| 1997-04-14 | $6.28 | $8.32 | 150,800 | — | — |
| 1997-04-11 | $6.25 | $8.27 | 65,600 | — | — |
| 1997-04-10 | $6.25 | $8.27 | 177,200 | — | — |
| 1997-04-09 | $6.13 | $8.11 | 127,200 | — | — |
| 1997-04-08 | $6.00 | $7.94 | 266,000 | — | — |
| 1997-04-07 | $6.28 | $8.32 | 22,000 | — | — |
| 1997-04-04 | $6.22 | $8.23 | 115,600 | — | — |
| 1997-04-03 | $6.22 | $8.23 | 116,800 | — | — |
| 1997-04-02 | $6.44 | $8.52 | 570,400 | — | — |
| 1997-04-01 | $6.56 | $8.69 | 72,800 | — | — |
| 1997-03-31 | $6.56 | $8.69 | 68,400 | — | — |
| 1997-03-27 | $6.59 | $8.73 | 61,200 | — | — |
| 1997-03-26 | $6.53 | $8.65 | 62,000 | — | — |
| 1997-03-25 | $6.53 | $8.65 | 124,000 | — | — |
| 1997-03-24 | $6.66 | $8.81 | 36,400 | — | — |
| 1997-03-21 | $6.59 | $8.73 | 56,000 | — | — |
| 1997-03-20 | $6.56 | $8.69 | 120,800 | — | — |
| 1997-03-19 | $6.56 | $8.69 | 62,800 | — | — |
| 1997-03-18 | $6.56 | $8.69 | 88,400 | — | — |
| 1997-03-17 | $6.41 | $8.48 | 76,400 | — | — |
| 1997-03-14 | $6.38 | $8.44 | 192,800 | — | — |
| 1997-03-13 | $6.25 | $8.27 | 172,800 | — | — |
| 1997-03-12 | $6.41 | $8.48 | 104,000 | — | — |
| 1997-03-11 | $6.38 | $8.44 | 142,000 | — | — |
| 1997-03-10 | $6.38 | $8.44 | 55,600 | — | — |
| 1997-03-07 | $6.31 | $8.36 | 88,800 | — | — |
| 1997-03-06 | $6.28 | $8.32 | 74,000 | — | — |
| 1997-03-05 | $6.22 | $8.23 | 66,800 | — | — |
| 1997-03-04 | $6.19 | $8.19 | 129,200 | — | — |
| 1997-03-03 | $6.19 | $8.19 | 129,600 | — | — |
| 1997-02-28 | $6.22 | $8.23 | 114,400 | — | — |
| 1997-02-27 | $6.41 | $8.48 | 101,200 | — | — |
| 1997-02-26 | $6.41 | $8.48 | 32,800 | — | — |
| 1997-02-25 | $6.41 | $8.48 | 106,800 | — | — |
| 1997-02-24 | $6.34 | $8.40 | 44,800 | — | — |
| 1997-02-21 | $6.44 | $8.52 | 70,400 | — | — |
| 1997-02-20 | $6.41 | $8.48 | 63,200 | — | — |
| 1997-02-19 | $6.41 | $8.48 | 112,000 | — | — |
| 1997-02-18 | $6.47 | $8.56 | 70,800 | — | — |
| 1997-02-14 | $6.44 | $8.52 | 302,800 | — | — |
| 1997-02-13 | $6.25 | $8.27 | 70,800 | — | — |
| 1997-02-12 | $6.16 | $8.15 | 171,600 | — | — |
| 1997-02-11 | $6.16 | $8.15 | 392,000 | — | — |
| 1997-02-10 | $6.41 | $8.48 | 110,400 | — | — |
| 1997-02-07 | $6.50 | $8.61 | 93,600 | — | — |
| 1997-02-06 | $6.47 | $8.56 | 256,000 | — | — |
| 1997-02-05 | $6.44 | $8.52 | 50,000 | — | — |
| 1997-02-04 | $6.50 | $8.61 | 62,400 | — | — |
| 1997-02-03 | $6.44 | $8.52 | 18,400 | — | — |
| 1997-01-31 | $6.44 | $8.52 | 1,487,600 | — | — |
| 1997-01-30 | $6.47 | $8.56 | 30,000 | — | — |
| 1997-01-29 | $6.44 | $8.52 | 298,800 | — | — |
| 1997-01-28 | $6.53 | $8.65 | 29,200 | — | — |
| 1997-01-27 | $6.53 | $8.65 | 14,400 | — | — |
| 1997-01-24 | $6.53 | $8.65 | 130,400 | — | — |
| 1997-01-23 | $6.53 | $8.65 | 77,600 | — | — |
| 1997-01-22 | $6.66 | $8.81 | 60,000 | — | — |
| 1997-01-21 | $6.75 | $8.76 | 464,800 | — | — |
| 1997-01-20 | $6.72 | $8.72 | 200,000 | — | — |
| 1997-01-17 | $6.75 | $8.76 | 25,600 | — | — |
| 1997-01-16 | $6.72 | $8.72 | 69,200 | — | — |
| 1997-01-15 | $6.78 | $8.81 | 261,200 | — | — |
| 1997-01-14 | $6.81 | $8.85 | 37,600 | — | — |
| 1997-01-13 | $6.81 | $8.85 | 82,800 | — | — |
| 1997-01-10 | $6.78 | $8.81 | 33,600 | — | — |
| 1997-01-09 | $6.75 | $8.76 | 42,400 | — | — |
| 1997-01-08 | $6.81 | $8.85 | 25,200 | — | — |
| 1997-01-07 | $6.81 | $8.85 | 66,400 | — | — |
| 1997-01-06 | $6.75 | $8.76 | 887,200 | — | — |
| 1997-01-03 | $6.75 | $8.76 | 256,000 | — | — |
| 1997-01-02 | $6.69 | $8.68 | 234,800 | — | — |