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
- 1994-10-21 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 | $3.83 | $3.83 | 726,600 | — | — |
| 1997-12-30 | $3.50 | $3.50 | 350,700 | — | — |
| 1997-12-29 | $3.54 | $3.54 | 180,600 | — | — |
| 1997-12-26 | $3.75 | $3.75 | 105,900 | — | — |
| 1997-12-24 | $3.85 | $3.85 | 158,400 | — | — |
| 1997-12-23 | $3.71 | $3.71 | 88,800 | — | — |
| 1997-12-22 | $3.63 | $3.63 | 117,000 | — | — |
| 1997-12-19 | $3.52 | $3.52 | 134,400 | — | — |
| 1997-12-18 | $3.67 | $3.67 | 106,500 | — | — |
| 1997-12-17 | $3.71 | $3.71 | 198,600 | — | — |
| 1997-12-16 | $3.67 | $3.67 | 105,900 | — | — |
| 1997-12-15 | $3.75 | $3.75 | 152,100 | — | — |
| 1997-12-12 | $3.75 | $3.75 | 125,700 | — | — |
| 1997-12-11 | $3.79 | $3.79 | 363,000 | — | — |
| 1997-12-10 | $3.94 | $3.94 | 199,800 | — | — |
| 1997-12-09 | $3.92 | $3.92 | 142,800 | — | — |
| 1997-12-08 | $4.00 | $4.00 | 330,900 | — | — |
| 1997-12-05 | $4.08 | $4.08 | 214,500 | — | — |
| 1997-12-04 | $4.00 | $4.00 | 124,800 | — | — |
| 1997-12-03 | $4.10 | $4.10 | 350,700 | — | — |
| 1997-12-02 | $4.42 | $4.42 | 91,200 | — | — |
| 1997-12-01 | $4.52 | $4.52 | 158,700 | — | — |
| 1997-11-28 | $4.42 | $4.42 | 35,700 | — | — |
| 1997-11-26 | $4.50 | $4.50 | 79,200 | — | — |
| 1997-11-25 | $4.54 | $4.54 | 127,200 | — | — |
| 1997-11-24 | $4.50 | $4.50 | 59,100 | — | — |
| 1997-11-21 | $4.58 | $4.58 | 83,400 | — | — |
| 1997-11-20 | $4.58 | $4.58 | 64,500 | — | — |
| 1997-11-19 | $4.58 | $4.58 | 21,300 | — | — |
| 1997-11-18 | $4.58 | $4.58 | 85,800 | — | — |
| 1997-11-17 | $4.56 | $4.56 | 153,900 | — | — |
| 1997-11-14 | $4.63 | $4.63 | 42,600 | — | — |
| 1997-11-13 | $4.46 | $4.46 | 81,300 | — | — |
| 1997-11-12 | $4.50 | $4.50 | 115,800 | — | — |
| 1997-11-11 | $4.58 | $4.58 | 294,600 | — | — |
| 1997-11-10 | $4.33 | $4.33 | 140,700 | — | — |
| 1997-11-07 | $4.42 | $4.42 | 175,800 | — | — |
| 1997-11-06 | $4.46 | $4.46 | 426,900 | — | — |
| 1997-11-05 | $4.67 | $4.67 | 331,500 | — | — |
| 1997-11-04 | $4.75 | $4.75 | 173,700 | — | — |
| 1997-11-03 | $4.90 | $4.90 | 717,000 | — | — |
| 1997-10-31 | $5.13 | $5.12 | 81,300 | — | — |
| 1997-10-30 | $5.02 | $5.02 | 153,000 | — | — |
| 1997-10-29 | $5.25 | $5.25 | 152,400 | — | — |
| 1997-10-28 | $5.29 | $5.29 | 650,700 | — | — |
| 1997-10-27 | $5.04 | $5.04 | 251,700 | — | — |
| 1997-10-24 | $5.73 | $5.73 | 150,900 | — | — |
| 1997-10-23 | $5.67 | $5.67 | 169,200 | — | — |
| 1997-10-22 | $5.77 | $5.77 | 92,700 | — | — |
| 1997-10-21 | $5.81 | $5.81 | 197,100 | — | — |
| 1997-10-20 | $5.65 | $5.65 | 95,100 | — | — |
| 1997-10-17 | $5.58 | $5.58 | 129,600 | — | — |
| 1997-10-16 | $5.63 | $5.63 | 62,100 | — | — |
| 1997-10-15 | $5.63 | $5.63 | 63,300 | — | — |
| 1997-10-14 | $5.67 | $5.67 | 71,400 | — | — |
| 1997-10-13 | $5.71 | $5.71 | 191,700 | — | — |
| 1997-10-10 | $5.75 | $5.75 | 215,400 | — | — |
| 1997-10-09 | $5.60 | $5.60 | 129,300 | — | — |
| 1997-10-08 | $5.60 | $5.60 | 147,300 | — | — |
| 1997-10-07 | $5.58 | $5.58 | 73,500 | — | — |
| 1997-10-06 | $5.60 | $5.60 | 91,200 | — | — |
| 1997-10-03 | $5.79 | $5.79 | 148,200 | — | — |
| 1997-10-02 | $5.79 | $5.79 | 134,100 | — | — |
| 1997-10-01 | $5.67 | $5.67 | 196,800 | — | — |
| 1997-09-30 | $5.63 | $5.63 | 203,100 | — | — |
| 1997-09-29 | $5.79 | $5.79 | 252,600 | — | — |
| 1997-09-26 | $5.92 | $5.92 | 296,700 | — | — |
| 1997-09-25 | $5.75 | $5.75 | 452,700 | — | — |
| 1997-09-24 | $5.67 | $5.67 | 561,000 | — | — |
| 1997-09-23 | $5.33 | $5.33 | 213,000 | — | — |
| 1997-09-22 | $5.38 | $5.38 | 249,900 | — | — |
| 1997-09-19 | $5.29 | $5.29 | 215,100 | — | — |
| 1997-09-18 | $5.31 | $5.31 | 116,100 | — | — |
| 1997-09-17 | $5.35 | $5.35 | 187,500 | — | — |
| 1997-09-16 | $5.38 | $5.38 | 212,400 | — | — |
| 1997-09-15 | $5.33 | $5.33 | 211,800 | — | — |
| 1997-09-12 | $5.46 | $5.46 | 333,300 | — | — |
| 1997-09-11 | $5.42 | $5.42 | 305,700 | — | — |
| 1997-09-10 | $5.33 | $5.33 | 885,300 | — | — |
| 1997-09-09 | $5.38 | $5.38 | 644,700 | — | — |
| 1997-09-08 | $5.15 | $5.15 | 570,000 | — | — |
| 1997-09-05 | $5.00 | $5.00 | 813,300 | — | — |
| 1997-09-04 | $4.67 | $4.67 | 301,200 | — | — |
| 1997-09-03 | $4.58 | $4.58 | 651,000 | — | — |
| 1997-09-02 | $4.63 | $4.63 | 499,500 | — | — |
| 1997-08-29 | $4.60 | $4.60 | 189,900 | — | — |
| 1997-08-28 | $4.63 | $4.63 | 193,200 | — | — |
| 1997-08-27 | $4.67 | $4.67 | 195,600 | — | — |
| 1997-08-26 | $4.79 | $4.79 | 422,400 | — | — |
| 1997-08-25 | $4.79 | $4.79 | 509,700 | — | — |
| 1997-08-22 | $4.42 | $4.42 | 189,900 | — | — |
| 1997-08-21 | $4.46 | $4.46 | 346,200 | — | — |
| 1997-08-20 | $4.46 | $4.46 | 489,600 | — | — |
| 1997-08-19 | $4.48 | $4.48 | 490,500 | — | — |
| 1997-08-18 | $4.58 | $4.58 | 287,400 | — | — |
| 1997-08-15 | $4.71 | $4.71 | 439,800 | — | — |
| 1997-08-14 | $4.92 | $4.92 | 81,600 | — | — |
| 1997-08-13 | $4.96 | $4.96 | 126,000 | — | — |
| 1997-08-12 | $5.00 | $5.00 | 163,200 | — | — |
| 1997-08-11 | $4.92 | $4.92 | 246,600 | — | — |
| 1997-08-08 | $4.88 | $4.88 | 91,500 | — | — |
| 1997-08-07 | $5.04 | $5.04 | 409,800 | — | — |
| 1997-08-06 | $5.04 | $5.04 | 204,000 | — | — |
| 1997-08-05 | $4.92 | $4.92 | 279,300 | — | — |
| 1997-08-04 | $5.00 | $5.00 | 392,700 | — | — |
| 1997-08-01 | $5.08 | $5.08 | 158,100 | — | — |
| 1997-07-31 | $5.13 | $5.12 | 550,500 | — | — |
| 1997-07-30 | $4.92 | $4.92 | 685,800 | — | — |
| 1997-07-29 | $4.67 | $4.67 | 1,771,200 | — | — |
| 1997-07-28 | $5.31 | $5.31 | 135,900 | — | — |
| 1997-07-25 | $5.42 | $5.42 | 170,700 | — | — |
| 1997-07-24 | $5.21 | $5.21 | 117,900 | — | — |
| 1997-07-23 | $5.38 | $5.38 | 248,400 | — | — |
| 1997-07-22 | $5.38 | $5.38 | 181,200 | — | — |
| 1997-07-21 | $5.29 | $5.29 | 90,900 | — | — |
| 1997-07-18 | $5.13 | $5.12 | 101,700 | — | — |
| 1997-07-17 | $5.29 | $5.29 | 673,800 | — | — |
| 1997-07-16 | $5.21 | $5.21 | 523,800 | — | — |
| 1997-07-15 | $5.38 | $5.38 | 399,300 | — | — |
| 1997-07-14 | $5.50 | $5.50 | 405,000 | — | — |
| 1997-07-11 | $5.29 | $5.29 | 178,800 | — | — |
| 1997-07-10 | $5.21 | $5.21 | 126,300 | — | — |
| 1997-07-09 | $5.21 | $5.21 | 238,500 | — | — |
| 1997-07-08 | $5.33 | $5.33 | 1,110,300 | — | — |
| 1997-07-07 | $5.46 | $5.46 | 300,300 | — | — |
| 1997-07-03 | $5.42 | $5.42 | 219,900 | — | — |
| 1997-07-02 | $5.58 | $5.58 | 729,300 | — | — |
| 1997-07-01 | $5.50 | $5.50 | 1,745,100 | — | — |
| 1997-06-30 | $5.38 | $5.38 | 8,406,900 | — | — |
| 1997-06-27 | $7.25 | $7.25 | 328,800 | — | — |
| 1997-06-26 | $7.29 | $7.29 | 627,600 | — | — |
| 1997-06-25 | $7.58 | $7.58 | 531,000 | — | — |
| 1997-06-24 | $8.25 | $8.25 | 204,900 | — | — |
| 1997-06-23 | $8.42 | $8.42 | 462,300 | — | — |
| 1997-06-20 | $8.17 | $8.17 | 100,800 | — | — |
| 1997-06-19 | $8.38 | $8.38 | 99,900 | — | — |
| 1997-06-18 | $8.38 | $8.38 | 478,200 | — | — |
| 1997-06-17 | $8.33 | $8.33 | 158,400 | — | — |
| 1997-06-16 | $8.33 | $8.33 | 87,000 | — | — |
| 1997-06-13 | $8.33 | $8.33 | 168,300 | — | — |
| 1997-06-12 | $8.33 | $8.33 | 186,000 | — | — |
| 1997-06-11 | $8.25 | $8.25 | 1,535,400 | — | — |
| 1997-06-10 | $8.42 | $8.42 | 1,701,000 | — | — |
| 1997-06-09 | $7.52 | $7.52 | 138,900 | — | — |
| 1997-06-06 | $7.67 | $7.67 | 332,700 | — | — |
| 1997-06-05 | $7.67 | $7.67 | 119,400 | — | — |
| 1997-06-04 | $7.79 | $7.79 | 252,300 | — | — |
| 1997-06-03 | $7.79 | $7.79 | 71,700 | — | — |
| 1997-06-02 | $7.90 | $7.90 | 597,900 | — | — |
| 1997-05-30 | $7.94 | $7.94 | 359,400 | — | — |
| 1997-05-29 | $7.92 | $7.92 | 677,100 | — | — |
| 1997-05-28 | $7.83 | $7.83 | 382,200 | — | — |
| 1997-05-27 | $7.79 | $7.79 | 751,500 | — | — |
| 1997-05-23 | $7.83 | $7.83 | 448,800 | — | — |
| 1997-05-22 | $7.79 | $7.79 | 157,800 | — | — |
| 1997-05-21 | $7.96 | $7.96 | 912,300 | — | — |
| 1997-05-20 | $8.13 | $8.13 | 504,000 | — | — |
| 1997-05-19 | $7.90 | $7.90 | 669,900 | — | — |
| 1997-05-16 | $7.75 | $7.75 | 597,900 | — | — |
| 1997-05-15 | $7.75 | $7.75 | 1,771,200 | — | — |
| 1997-05-14 | $7.29 | $7.29 | 418,200 | — | — |
| 1997-05-13 | $6.88 | $6.88 | 145,500 | — | — |
| 1997-05-12 | $6.88 | $6.88 | 113,400 | — | — |
| 1997-05-09 | $7.13 | $7.13 | 85,800 | — | — |
| 1997-05-08 | $7.29 | $7.29 | 174,600 | — | — |
| 1997-05-07 | $6.96 | $6.96 | 92,700 | — | — |
| 1997-05-06 | $7.00 | $7.00 | 149,700 | — | — |
| 1997-05-05 | $6.92 | $6.92 | 140,400 | — | — |
| 1997-05-02 | $6.79 | $6.79 | 144,900 | — | — |
| 1997-05-01 | $6.67 | $6.67 | 391,200 | — | — |
| 1997-04-30 | $6.46 | $6.46 | 221,700 | — | — |
| 1997-04-29 | $6.50 | $6.50 | 131,100 | — | — |
| 1997-04-28 | $6.58 | $6.58 | 72,900 | — | — |
| 1997-04-25 | $6.67 | $6.67 | 116,700 | — | — |
| 1997-04-24 | $6.38 | $6.38 | 82,500 | — | — |
| 1997-04-23 | $6.42 | $6.42 | 70,500 | — | — |
| 1997-04-22 | $6.33 | $6.33 | 103,200 | — | — |
| 1997-04-21 | $6.50 | $6.50 | 90,600 | — | — |
| 1997-04-18 | $6.67 | $6.67 | 371,100 | — | — |
| 1997-04-17 | $6.67 | $6.67 | 721,800 | — | — |
| 1997-04-16 | $6.00 | $6.00 | 313,800 | — | — |
| 1997-04-15 | $5.79 | $5.79 | 152,100 | — | — |
| 1997-04-14 | $5.83 | $5.83 | 48,900 | — | — |
| 1997-04-11 | $5.89 | $5.89 | 178,500 | — | — |
| 1997-04-10 | $6.00 | $6.00 | 90,900 | — | — |
| 1997-04-09 | $5.96 | $5.96 | 200,100 | — | — |
| 1997-04-08 | $5.83 | $5.83 | 18,600 | — | — |
| 1997-04-07 | $5.96 | $5.96 | 87,000 | — | — |
| 1997-04-04 | $5.83 | $5.83 | 44,400 | — | — |
| 1997-04-03 | $5.71 | $5.71 | 163,500 | — | — |
| 1997-04-02 | $5.83 | $5.83 | 211,800 | — | — |
| 1997-04-01 | $5.88 | $5.88 | 24,000 | — | — |
| 1997-03-31 | $5.92 | $5.92 | 140,100 | — | — |
| 1997-03-27 | $5.88 | $5.88 | 78,600 | — | — |
| 1997-03-26 | $6.00 | $6.00 | 215,100 | — | — |
| 1997-03-25 | $5.67 | $5.67 | 161,100 | — | — |
| 1997-03-24 | $5.71 | $5.71 | 212,400 | — | — |
| 1997-03-21 | $6.21 | $6.21 | 209,700 | — | — |
| 1997-03-20 | $6.25 | $6.25 | 45,900 | — | — |
| 1997-03-19 | $6.25 | $6.25 | 328,200 | — | — |
| 1997-03-18 | $6.63 | $6.63 | 205,800 | — | — |
| 1997-03-17 | $6.67 | $6.67 | 144,600 | — | — |
| 1997-03-14 | $6.88 | $6.88 | 187,500 | — | — |
| 1997-03-13 | $6.71 | $6.71 | 248,700 | — | — |
| 1997-03-12 | $6.79 | $6.79 | 151,500 | — | — |
| 1997-03-11 | $7.04 | $7.04 | 338,100 | — | — |
| 1997-03-10 | $6.90 | $6.90 | 116,100 | — | — |
| 1997-03-07 | $6.88 | $6.88 | 206,100 | — | — |
| 1997-03-06 | $6.91 | $6.91 | 73,500 | — | — |
| 1997-03-05 | $6.92 | $6.92 | 234,300 | — | — |
| 1997-03-04 | $6.63 | $6.63 | 299,100 | — | — |
| 1997-03-03 | $6.54 | $6.54 | 32,100 | — | — |
| 1997-02-28 | $6.50 | $6.50 | 360,300 | — | — |
| 1997-02-27 | $6.46 | $6.46 | 872,700 | — | — |
| 1997-02-26 | $6.46 | $6.46 | 211,500 | — | — |
| 1997-02-25 | $6.54 | $6.54 | 171,300 | — | — |
| 1997-02-24 | $6.54 | $6.54 | 362,100 | — | — |
| 1997-02-21 | $6.63 | $6.63 | 290,100 | — | — |
| 1997-02-20 | $7.00 | $7.00 | 95,700 | — | — |
| 1997-02-19 | $7.33 | $7.33 | 98,400 | — | — |
| 1997-02-18 | $7.25 | $7.25 | 234,000 | — | — |
| 1997-02-14 | $7.08 | $7.08 | 147,000 | — | — |
| 1997-02-13 | $6.79 | $6.79 | 262,800 | — | — |
| 1997-02-12 | $6.71 | $6.71 | 67,500 | — | — |
| 1997-02-11 | $6.92 | $6.92 | 250,500 | — | — |
| 1997-02-10 | $7.04 | $7.04 | 193,500 | — | — |
| 1997-02-07 | $7.04 | $7.04 | 432,600 | — | — |
| 1997-02-06 | $7.08 | $7.08 | 291,600 | — | — |
| 1997-02-05 | $7.29 | $7.29 | 401,700 | — | — |
| 1997-02-04 | $7.04 | $7.04 | 384,600 | — | — |
| 1997-02-03 | $6.54 | $6.54 | 105,600 | — | — |
| 1997-01-31 | $6.63 | $6.63 | 176,100 | — | — |
| 1997-01-30 | $6.63 | $6.63 | 238,200 | — | — |
| 1997-01-29 | $6.65 | $6.65 | 138,000 | — | — |
| 1997-01-28 | $6.67 | $6.67 | 163,800 | — | — |
| 1997-01-27 | $6.79 | $6.79 | 154,800 | — | — |
| 1997-01-24 | $6.83 | $6.83 | 153,000 | — | — |
| 1997-01-23 | $7.00 | $7.00 | 102,900 | — | — |
| 1997-01-22 | $6.92 | $6.92 | 78,000 | — | — |
| 1997-01-21 | $7.00 | $7.00 | 78,300 | — | — |
| 1997-01-20 | $7.08 | $7.08 | 183,600 | — | — |
| 1997-01-17 | $7.13 | $7.13 | 322,800 | — | — |
| 1997-01-16 | $7.04 | $7.04 | 288,600 | — | — |
| 1997-01-15 | $6.84 | $6.84 | 54,300 | — | — |
| 1997-01-14 | $7.00 | $7.00 | 391,500 | — | — |
| 1997-01-13 | $7.29 | $7.29 | 868,500 | — | — |
| 1997-01-10 | $7.21 | $7.21 | 672,300 | — | — |
| 1997-01-09 | $6.83 | $6.83 | 1,484,700 | — | — |
| 1997-01-08 | $7.21 | $7.21 | 531,600 | — | — |
| 1997-01-07 | $6.79 | $6.79 | 405,300 | — | — |
| 1997-01-06 | $7.21 | $7.21 | 481,800 | — | — |
| 1997-01-03 | $7.08 | $7.08 | 570,900 | — | — |
| 1997-01-02 | $6.58 | $6.58 | 199,500 | — | — |