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
- 1986-06-26 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 | $7.41 | $7.99 | 610,400 | — | — |
| 1997-12-30 | $7.08 | $7.63 | 261,200 | — | — |
| 1997-12-29 | $7.06 | $7.62 | 238,800 | — | — |
| 1997-12-26 | $7.00 | $7.54 | 604,000 | — | — |
| 1997-12-24 | $7.06 | $7.60 | 274,400 | — | — |
| 1997-12-23 | $7.02 | $7.55 | 596,000 | — | — |
| 1997-12-22 | $6.94 | $7.47 | 1,256,800 | — | — |
| 1997-12-19 | $6.45 | $6.95 | 348,800 | — | — |
| 1997-12-18 | $6.63 | $7.13 | 27,600 | — | — |
| 1997-12-17 | $6.66 | $7.17 | 378,400 | — | — |
| 1997-12-16 | $6.59 | $7.10 | 788,800 | — | — |
| 1997-12-15 | $6.72 | $7.23 | 890,400 | — | — |
| 1997-12-12 | $6.47 | $6.96 | 542,800 | — | — |
| 1997-12-11 | $6.38 | $6.86 | 517,200 | — | — |
| 1997-12-10 | $6.31 | $6.80 | 262,000 | — | — |
| 1997-12-09 | $6.34 | $6.83 | 166,400 | — | — |
| 1997-12-08 | $6.34 | $6.83 | 512,400 | — | — |
| 1997-12-05 | $6.38 | $6.86 | 990,800 | — | — |
| 1997-12-04 | $6.31 | $6.80 | 499,200 | — | — |
| 1997-12-03 | $6.03 | $6.49 | 91,200 | — | — |
| 1997-12-02 | $6.13 | $6.59 | 252,000 | — | — |
| 1997-12-01 | $6.09 | $6.56 | 42,400 | — | — |
| 1997-11-28 | $6.06 | $6.53 | 313,600 | — | — |
| 1997-11-26 | $6.22 | $6.70 | 126,400 | — | — |
| 1997-11-25 | $6.25 | $6.73 | 166,800 | — | — |
| 1997-11-24 | $6.27 | $6.75 | 15,600 | — | — |
| 1997-11-21 | $6.36 | $6.85 | 204,400 | — | — |
| 1997-11-20 | $6.41 | $6.90 | 717,200 | — | — |
| 1997-11-19 | $6.31 | $6.80 | 427,600 | — | — |
| 1997-11-18 | $6.41 | $6.90 | 322,800 | — | — |
| 1997-11-17 | $6.39 | $6.88 | 555,200 | — | — |
| 1997-11-14 | $6.28 | $6.76 | 107,600 | — | — |
| 1997-11-13 | $6.09 | $6.56 | 258,800 | — | — |
| 1997-11-12 | $6.17 | $6.65 | 36,400 | — | — |
| 1997-11-11 | $6.20 | $6.68 | 291,200 | — | — |
| 1997-11-10 | $6.22 | $6.70 | 348,800 | — | — |
| 1997-11-07 | $6.09 | $6.56 | 12,800 | — | — |
| 1997-11-06 | $6.09 | $6.56 | 465,200 | — | — |
| 1997-11-05 | $6.00 | $6.46 | 718,000 | — | — |
| 1997-11-04 | $6.16 | $6.63 | 412,000 | — | — |
| 1997-11-03 | $6.25 | $6.73 | 548,400 | — | — |
| 1997-10-31 | $6.06 | $6.53 | 169,600 | — | — |
| 1997-10-30 | $5.94 | $6.39 | 112,000 | — | — |
| 1997-10-29 | $6.19 | $6.66 | 767,600 | — | — |
| 1997-10-28 | $6.19 | $6.66 | 1,093,200 | — | — |
| 1997-10-27 | $5.75 | $6.19 | 852,000 | — | — |
| 1997-10-24 | $6.38 | $6.86 | 886,800 | — | — |
| 1997-10-23 | $6.34 | $6.83 | 723,200 | — | — |
| 1997-10-22 | $6.25 | $6.73 | 1,429,200 | — | — |
| 1997-10-21 | $6.00 | $6.46 | 825,600 | — | — |
| 1997-10-20 | $5.63 | $6.06 | 212,000 | — | — |
| 1997-10-17 | $5.66 | $6.09 | 603,200 | — | — |
| 1997-10-16 | $5.75 | $6.19 | 368,800 | — | — |
| 1997-10-15 | $5.63 | $6.06 | 486,400 | — | — |
| 1997-10-14 | $5.41 | $5.82 | 719,600 | — | — |
| 1997-10-13 | $5.13 | $5.52 | 102,400 | — | — |
| 1997-10-10 | $5.11 | $5.50 | 257,200 | — | — |
| 1997-10-09 | $5.13 | $5.52 | 329,600 | — | — |
| 1997-10-08 | $5.13 | $5.52 | 113,600 | — | — |
| 1997-10-07 | $5.16 | $5.55 | 62,000 | — | — |
| 1997-10-06 | $5.13 | $5.52 | 30,800 | — | — |
| 1997-10-03 | $5.16 | $5.55 | 138,000 | — | — |
| 1997-10-02 | $5.13 | $5.52 | 127,600 | — | — |
| 1997-10-01 | $5.16 | $5.55 | 446,800 | — | — |
| 1997-09-30 | $4.94 | $5.32 | 251,600 | — | — |
| 1997-09-29 | $5.16 | $5.55 | 332,000 | — | — |
| 1997-09-26 | $4.97 | $5.35 | 106,800 | — | — |
| 1997-09-25 | $4.97 | $5.34 | 77,200 | — | — |
| 1997-09-24 | $5.00 | $5.37 | 60,800 | — | — |
| 1997-09-23 | $4.94 | $5.30 | 169,600 | — | — |
| 1997-09-22 | $4.97 | $5.34 | 89,200 | — | — |
| 1997-09-19 | $4.94 | $5.30 | 56,800 | — | — |
| 1997-09-18 | $4.98 | $5.35 | 66,800 | — | — |
| 1997-09-17 | $5.00 | $5.37 | 155,200 | — | — |
| 1997-09-16 | $4.94 | $5.30 | 104,400 | — | — |
| 1997-09-15 | $5.00 | $5.37 | 245,600 | — | — |
| 1997-09-12 | $4.81 | $5.17 | 174,400 | — | — |
| 1997-09-11 | $5.00 | $5.37 | 336,800 | — | — |
| 1997-09-10 | $4.88 | $5.24 | 844,400 | — | — |
| 1997-09-09 | $5.06 | $5.44 | 826,400 | — | — |
| 1997-09-08 | $4.75 | $5.10 | 118,800 | — | — |
| 1997-09-05 | $4.63 | $4.97 | 163,200 | — | — |
| 1997-09-04 | $4.50 | $4.83 | 110,800 | — | — |
| 1997-09-03 | $4.63 | $4.97 | 432,800 | — | — |
| 1997-09-02 | $4.84 | $5.20 | 237,200 | — | — |
| 1997-08-29 | $4.78 | $5.13 | 266,400 | — | — |
| 1997-08-28 | $4.69 | $5.03 | 848,400 | — | — |
| 1997-08-27 | $4.38 | $4.70 | 69,600 | — | — |
| 1997-08-26 | $4.38 | $4.70 | 44,800 | — | — |
| 1997-08-25 | $4.44 | $4.77 | 263,200 | — | — |
| 1997-08-22 | $4.38 | $4.70 | 306,000 | — | — |
| 1997-08-21 | $4.28 | $4.60 | 77,200 | — | — |
| 1997-08-20 | $4.25 | $4.56 | 40,800 | — | — |
| 1997-08-19 | $4.28 | $4.60 | 135,200 | — | — |
| 1997-08-18 | $4.28 | $4.60 | 150,400 | — | — |
| 1997-08-15 | $4.34 | $4.67 | 58,400 | — | — |
| 1997-08-14 | $4.50 | $4.83 | 76,800 | — | — |
| 1997-08-13 | $4.47 | $4.80 | 148,400 | — | — |
| 1997-08-12 | $4.50 | $4.83 | 204,800 | — | — |
| 1997-08-11 | $4.50 | $4.83 | 675,200 | — | — |
| 1997-08-08 | $4.45 | $4.78 | 174,800 | — | — |
| 1997-08-07 | $4.47 | $4.80 | 220,000 | — | — |
| 1997-08-06 | $4.47 | $4.80 | 367,600 | — | — |
| 1997-08-05 | $4.34 | $4.67 | 254,400 | — | — |
| 1997-08-04 | $4.25 | $4.56 | 149,600 | — | — |
| 1997-08-01 | $4.19 | $4.50 | 49,600 | — | — |
| 1997-07-31 | $4.19 | $4.50 | 54,800 | — | — |
| 1997-07-30 | $4.19 | $4.50 | 440,000 | — | — |
| 1997-07-29 | $4.25 | $4.56 | 118,000 | — | — |
| 1997-07-28 | $4.22 | $4.53 | 186,800 | — | — |
| 1997-07-25 | $4.22 | $4.53 | 344,000 | — | — |
| 1997-07-24 | $4.00 | $4.30 | 309,600 | — | — |
| 1997-07-23 | $4.19 | $4.50 | 444,400 | — | — |
| 1997-07-22 | $4.34 | $4.67 | 790,400 | — | — |
| 1997-07-21 | $4.22 | $4.53 | 504,400 | — | — |
| 1997-07-18 | $3.84 | $4.13 | 444,800 | — | — |
| 1997-07-17 | $4.06 | $4.36 | 86,800 | — | — |
| 1997-07-16 | $4.13 | $4.43 | 367,200 | — | — |
| 1997-07-15 | $4.00 | $4.30 | 151,200 | — | — |
| 1997-07-14 | $4.13 | $4.43 | 120,800 | — | — |
| 1997-07-11 | $4.13 | $4.43 | 440,800 | — | — |
| 1997-07-10 | $4.25 | $4.56 | 322,800 | — | — |
| 1997-07-09 | $4.16 | $4.46 | 121,600 | — | — |
| 1997-07-08 | $4.25 | $4.56 | 173,600 | — | — |
| 1997-07-07 | $4.45 | $4.78 | 1,184,400 | — | — |
| 1997-07-03 | $4.41 | $4.73 | 1,979,200 | — | — |
| 1997-07-02 | $3.94 | $4.23 | 103,600 | — | — |
| 1997-07-01 | $3.97 | $4.26 | 150,000 | — | — |
| 1997-06-30 | $3.91 | $4.20 | 291,600 | — | — |
| 1997-06-27 | $4.13 | $4.43 | 894,400 | — | — |
| 1997-06-26 | $4.13 | $4.43 | 639,200 | — | — |
| 1997-06-25 | $3.50 | $3.75 | 240,000 | — | — |
| 1997-06-24 | $3.59 | $3.85 | 262,400 | — | — |
| 1997-06-23 | $3.75 | $4.01 | 223,200 | — | — |
| 1997-06-20 | $3.97 | $4.25 | 72,800 | — | — |
| 1997-06-19 | $4.09 | $4.38 | 181,200 | — | — |
| 1997-06-18 | $4.09 | $4.38 | 354,000 | — | — |
| 1997-06-17 | $4.22 | $4.51 | 564,400 | — | — |
| 1997-06-16 | $4.13 | $4.41 | 94,400 | — | — |
| 1997-06-13 | $4.19 | $4.48 | 170,400 | — | — |
| 1997-06-12 | $4.25 | $4.55 | 144,000 | — | — |
| 1997-06-11 | $4.25 | $4.55 | 233,200 | — | — |
| 1997-06-10 | $4.16 | $4.45 | 244,400 | — | — |
| 1997-06-09 | $4.20 | $4.50 | 388,400 | — | — |
| 1997-06-06 | $4.09 | $4.38 | 304,000 | — | — |
| 1997-06-05 | $4.09 | $4.38 | 450,000 | — | — |
| 1997-06-04 | $4.19 | $4.48 | 1,271,200 | — | — |
| 1997-06-03 | $3.88 | $4.15 | 1,328,000 | — | — |
| 1997-06-02 | $3.75 | $4.01 | 153,200 | — | — |
| 1997-05-30 | $3.78 | $4.05 | 315,600 | — | — |
| 1997-05-29 | $3.78 | $4.05 | 680,400 | — | — |
| 1997-05-28 | $3.59 | $3.85 | 684,800 | — | — |
| 1997-05-27 | $3.38 | $3.61 | 643,600 | — | — |
| 1997-05-23 | $3.28 | $3.51 | 232,400 | — | — |
| 1997-05-22 | $3.22 | $3.44 | 136,400 | — | — |
| 1997-05-21 | $3.22 | $3.44 | 367,600 | — | — |
| 1997-05-20 | $3.16 | $3.38 | 204,000 | — | — |
| 1997-05-19 | $3.34 | $3.58 | 9,600 | — | — |
| 1997-05-16 | $3.34 | $3.58 | 73,600 | — | — |
| 1997-05-15 | $3.47 | $3.71 | 622,400 | — | — |
| 1997-05-14 | $3.59 | $3.85 | 831,200 | — | — |
| 1997-05-13 | $3.25 | $3.48 | 517,600 | — | — |
| 1997-05-12 | $3.22 | $3.44 | 201,600 | — | — |
| 1997-05-09 | $3.19 | $3.41 | 266,800 | — | — |
| 1997-05-08 | $3.13 | $3.34 | 70,000 | — | — |
| 1997-05-07 | $3.19 | $3.41 | 90,000 | — | — |
| 1997-05-06 | $3.16 | $3.38 | 177,600 | — | — |
| 1997-05-05 | $3.19 | $3.41 | 118,800 | — | — |
| 1997-05-02 | $3.19 | $3.41 | 29,200 | — | — |
| 1997-05-01 | $3.09 | $3.31 | 294,400 | — | — |
| 1997-04-30 | $3.19 | $3.41 | 152,000 | — | — |
| 1997-04-29 | $3.19 | $3.41 | 88,400 | — | — |
| 1997-04-28 | $3.03 | $3.24 | 71,200 | — | — |
| 1997-04-25 | $3.06 | $3.28 | 47,600 | — | — |
| 1997-04-24 | $3.00 | $3.21 | 63,200 | — | — |
| 1997-04-23 | $3.09 | $3.31 | 135,200 | — | — |
| 1997-04-22 | $3.19 | $3.41 | 53,600 | — | — |
| 1997-04-21 | $3.19 | $3.41 | 240,800 | — | — |
| 1997-04-18 | $3.16 | $3.38 | 8,400 | — | — |
| 1997-04-17 | $3.16 | $3.38 | 61,200 | — | — |
| 1997-04-16 | $3.13 | $3.34 | 28,400 | — | — |
| 1997-04-15 | $3.16 | $3.38 | 50,000 | — | — |
| 1997-04-14 | $3.16 | $3.38 | 39,200 | — | — |
| 1997-04-11 | $3.09 | $3.31 | 25,600 | — | — |
| 1997-04-10 | $3.19 | $3.41 | 33,200 | — | — |
| 1997-04-09 | $3.19 | $3.41 | 168,400 | — | — |
| 1997-04-08 | $3.19 | $3.41 | 304,000 | — | — |
| 1997-04-07 | $3.13 | $3.34 | 408,400 | — | — |
| 1997-04-04 | $3.13 | $3.34 | 48,000 | — | — |
| 1997-04-03 | $3.16 | $3.38 | 21,600 | — | — |
| 1997-04-02 | $3.19 | $3.41 | 30,400 | — | — |
| 1997-04-01 | $3.28 | $3.51 | 7,200 | — | — |
| 1997-03-31 | $3.25 | $3.48 | 57,600 | — | — |
| 1997-03-27 | $3.34 | $3.58 | 243,200 | — | — |
| 1997-03-26 | $3.41 | $3.65 | 71,600 | — | — |
| 1997-03-25 | $3.28 | $3.50 | 29,200 | — | — |
| 1997-03-24 | $3.25 | $3.46 | 20,800 | — | — |
| 1997-03-21 | $3.31 | $3.53 | 43,200 | — | — |
| 1997-03-20 | $3.34 | $3.56 | 72,000 | — | — |
| 1997-03-19 | $3.16 | $3.36 | 38,000 | — | — |
| 1997-03-18 | $3.25 | $3.46 | 54,400 | — | — |
| 1997-03-17 | $3.34 | $3.56 | 48,400 | — | — |
| 1997-03-14 | $3.38 | $3.60 | 92,400 | — | — |
| 1997-03-13 | $3.53 | $3.76 | 295,200 | — | — |
| 1997-03-12 | $3.53 | $3.76 | 298,800 | — | — |
| 1997-03-11 | $3.59 | $3.83 | 262,800 | — | — |
| 1997-03-10 | $3.25 | $3.46 | 140,800 | — | — |
| 1997-03-07 | $3.13 | $3.33 | 113,200 | — | — |
| 1997-03-06 | $3.03 | $3.23 | 313,600 | — | — |
| 1997-03-05 | $3.16 | $3.36 | 138,800 | — | — |
| 1997-03-04 | $3.13 | $3.33 | 76,400 | — | — |
| 1997-03-03 | $3.06 | $3.26 | 32,000 | — | — |
| 1997-02-28 | $3.05 | $3.25 | 125,600 | — | — |
| 1997-02-27 | $3.09 | $3.30 | 79,600 | — | — |
| 1997-02-26 | $3.16 | $3.36 | 97,600 | — | — |
| 1997-02-25 | $3.16 | $3.36 | 59,200 | — | — |
| 1997-02-24 | $3.16 | $3.36 | 75,200 | — | — |
| 1997-02-21 | $3.09 | $3.30 | 127,200 | — | — |
| 1997-02-20 | $3.06 | $3.26 | 307,600 | — | — |
| 1997-02-19 | $3.13 | $3.33 | 328,000 | — | — |
| 1997-02-18 | $3.19 | $3.40 | 198,800 | — | — |
| 1997-02-14 | $3.00 | $3.20 | 71,600 | — | — |
| 1997-02-13 | $3.06 | $3.26 | 354,800 | — | — |
| 1997-02-12 | $3.13 | $3.33 | 216,000 | — | — |
| 1997-02-11 | $3.09 | $3.30 | 158,000 | — | — |
| 1997-02-10 | $3.13 | $3.33 | 290,400 | — | — |
| 1997-02-07 | $3.22 | $3.43 | 179,600 | — | — |
| 1997-02-06 | $3.13 | $3.33 | 726,400 | — | — |
| 1997-02-05 | $3.22 | $3.43 | 103,200 | — | — |
| 1997-02-04 | $3.19 | $3.40 | 332,000 | — | — |
| 1997-02-03 | $3.16 | $3.36 | 476,000 | — | — |
| 1997-01-31 | $3.25 | $3.46 | 248,800 | — | — |
| 1997-01-30 | $3.16 | $3.36 | 54,800 | — | — |
| 1997-01-29 | $3.19 | $3.40 | 188,400 | — | — |
| 1997-01-28 | $3.16 | $3.36 | 168,400 | — | — |
| 1997-01-27 | $3.22 | $3.43 | 41,600 | — | — |
| 1997-01-24 | $3.25 | $3.46 | 181,200 | — | — |
| 1997-01-23 | $3.28 | $3.50 | 34,000 | — | — |
| 1997-01-22 | $3.34 | $3.56 | 40,000 | — | — |
| 1997-01-21 | $3.38 | $3.60 | 32,000 | — | — |
| 1997-01-20 | $3.38 | $3.60 | 86,800 | — | — |
| 1997-01-17 | $3.28 | $3.50 | 150,800 | — | — |
| 1997-01-16 | $3.41 | $3.63 | 185,600 | — | — |
| 1997-01-15 | $3.19 | $3.40 | 183,200 | — | — |
| 1997-01-14 | $3.38 | $3.60 | 82,000 | — | — |
| 1997-01-13 | $3.34 | $3.56 | 36,800 | — | — |
| 1997-01-10 | $3.38 | $3.60 | 190,800 | — | — |
| 1997-01-09 | $3.42 | $3.65 | 86,000 | — | — |
| 1997-01-08 | $3.41 | $3.63 | 214,000 | — | — |
| 1997-01-07 | $3.47 | $3.70 | 122,000 | — | — |
| 1997-01-06 | $3.41 | $3.63 | 81,600 | — | — |
| 1997-01-03 | $3.50 | $3.73 | 517,200 | — | — |
| 1997-01-02 | $3.47 | $3.70 | 122,000 | — | — |