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
- 1992-03-17 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 | $6.92 | $6.92 | 1,246,400 | — | — |
| 1997-12-30 | $7.05 | $7.05 | 1,460,800 | — | — |
| 1997-12-29 | $6.83 | $6.83 | 3,216,000 | — | — |
| 1997-12-26 | $6.72 | $6.72 | 260,000 | — | — |
| 1997-12-24 | $6.63 | $6.62 | 286,400 | — | — |
| 1997-12-23 | $6.61 | $6.61 | 2,278,400 | — | — |
| 1997-12-22 | $6.13 | $6.13 | 653,600 | — | — |
| 1997-12-19 | $6.00 | $6.00 | 1,259,200 | — | — |
| 1997-12-18 | $5.64 | $5.64 | 1,603,200 | — | — |
| 1997-12-17 | $5.71 | $5.71 | 202,400 | — | — |
| 1997-12-16 | $5.81 | $5.81 | 928,000 | — | — |
| 1997-12-15 | $5.75 | $5.75 | 96,000 | — | — |
| 1997-12-12 | $5.86 | $5.86 | 239,200 | — | — |
| 1997-12-11 | $5.83 | $5.83 | 639,200 | — | — |
| 1997-12-10 | $5.89 | $5.89 | 481,600 | — | — |
| 1997-12-09 | $5.88 | $5.88 | 952,800 | — | — |
| 1997-12-08 | $5.89 | $5.89 | 292,800 | — | — |
| 1997-12-05 | $5.88 | $5.88 | 1,118,400 | — | — |
| 1997-12-04 | $5.94 | $5.94 | 866,400 | — | — |
| 1997-12-03 | $6.00 | $6.00 | 768,000 | — | — |
| 1997-12-02 | $6.00 | $6.00 | 106,400 | — | — |
| 1997-12-01 | $6.03 | $6.03 | 329,600 | — | — |
| 1997-11-28 | $5.98 | $5.98 | 134,400 | — | — |
| 1997-11-26 | $6.00 | $6.00 | 672,800 | — | — |
| 1997-11-25 | $5.96 | $5.96 | 644,800 | — | — |
| 1997-11-24 | $5.94 | $5.94 | 377,600 | — | — |
| 1997-11-21 | $6.02 | $6.02 | 700,800 | — | — |
| 1997-11-20 | $5.99 | $5.99 | 872,000 | — | — |
| 1997-11-19 | $5.78 | $5.78 | 535,200 | — | — |
| 1997-11-18 | $5.84 | $5.84 | 968,000 | — | — |
| 1997-11-17 | $6.06 | $6.06 | 489,600 | — | — |
| 1997-11-14 | $6.09 | $6.09 | 1,071,200 | — | — |
| 1997-11-13 | $6.28 | $6.28 | 1,727,200 | — | — |
| 1997-11-12 | $6.33 | $6.33 | 3,701,600 | — | — |
| 1997-11-11 | $6.61 | $6.61 | 1,044,000 | — | — |
| 1997-11-10 | $6.53 | $6.53 | 753,600 | — | — |
| 1997-11-07 | $6.38 | $6.38 | 458,400 | — | — |
| 1997-11-06 | $6.34 | $6.34 | 1,001,600 | — | — |
| 1997-11-05 | $6.30 | $6.30 | 176,000 | — | — |
| 1997-11-04 | $6.31 | $6.31 | 249,600 | — | — |
| 1997-11-03 | $6.31 | $6.31 | 1,334,400 | — | — |
| 1997-10-31 | $6.20 | $6.20 | 1,924,000 | — | — |
| 1997-10-30 | $6.13 | $6.13 | 723,200 | — | — |
| 1997-10-29 | $6.11 | $6.11 | 661,600 | — | — |
| 1997-10-28 | $6.03 | $6.03 | 6,316,800 | — | — |
| 1997-10-27 | $6.02 | $6.02 | 1,604,000 | — | — |
| 1997-10-24 | $6.16 | $6.16 | 851,200 | — | — |
| 1997-10-23 | $6.06 | $6.06 | 1,192,800 | — | — |
| 1997-10-22 | $6.13 | $6.13 | 1,543,200 | — | — |
| 1997-10-21 | $6.00 | $6.00 | 566,400 | — | — |
| 1997-10-20 | $5.98 | $5.98 | 1,816,800 | — | — |
| 1997-10-17 | $6.05 | $6.05 | 3,231,200 | — | — |
| 1997-10-16 | $6.22 | $6.22 | 1,320,800 | — | — |
| 1997-10-15 | $6.38 | $6.38 | 558,400 | — | — |
| 1997-10-14 | $6.25 | $6.25 | 412,800 | — | — |
| 1997-10-13 | $6.27 | $6.27 | 592,000 | — | — |
| 1997-10-10 | $6.25 | $6.25 | 1,690,400 | — | — |
| 1997-10-09 | $6.13 | $6.13 | 1,207,200 | — | — |
| 1997-10-08 | $6.23 | $6.23 | 980,800 | — | — |
| 1997-10-07 | $6.28 | $6.28 | 2,661,600 | — | — |
| 1997-10-06 | $6.30 | $6.30 | 1,017,600 | — | — |
| 1997-10-03 | $6.23 | $6.23 | 828,800 | — | — |
| 1997-10-02 | $6.09 | $6.09 | 3,480,800 | — | — |
| 1997-10-01 | $5.89 | $5.89 | 5,094,400 | — | — |
| 1997-09-30 | $5.89 | $5.89 | 4,461,600 | — | — |
| 1997-09-29 | $5.72 | $5.72 | 930,400 | — | — |
| 1997-09-26 | $5.58 | $5.58 | 668,800 | — | — |
| 1997-09-25 | $5.53 | $5.53 | 491,200 | — | — |
| 1997-09-24 | $5.53 | $5.53 | 511,200 | — | — |
| 1997-09-23 | $5.56 | $5.56 | 725,600 | — | — |
| 1997-09-22 | $5.50 | $5.50 | 860,000 | — | — |
| 1997-09-19 | $5.16 | $5.16 | 207,200 | — | — |
| 1997-09-18 | $5.09 | $5.09 | 199,200 | — | — |
| 1997-09-17 | $5.22 | $5.22 | 343,200 | — | — |
| 1997-09-16 | $5.25 | $5.25 | 630,400 | — | — |
| 1997-09-15 | $5.13 | $5.12 | 56,000 | — | — |
| 1997-09-12 | $5.19 | $5.19 | 431,200 | — | — |
| 1997-09-11 | $5.14 | $5.14 | 405,600 | — | — |
| 1997-09-10 | $5.22 | $5.22 | 1,060,000 | — | — |
| 1997-09-09 | $5.13 | $5.12 | 1,012,800 | — | — |
| 1997-09-08 | $4.99 | $4.99 | 118,400 | — | — |
| 1997-09-05 | $4.99 | $4.99 | 182,400 | — | — |
| 1997-09-04 | $4.98 | $4.98 | 469,600 | — | — |
| 1997-09-03 | $5.11 | $5.11 | 776,000 | — | — |
| 1997-09-02 | $5.16 | $5.16 | 243,200 | — | — |
| 1997-08-29 | $5.09 | $5.09 | 479,200 | — | — |
| 1997-08-28 | $5.09 | $5.09 | 1,868,000 | — | — |
| 1997-08-27 | $4.95 | $4.95 | 756,000 | — | — |
| 1997-08-26 | $4.91 | $4.91 | 940,800 | — | — |
| 1997-08-25 | $4.97 | $4.97 | 1,287,200 | — | — |
| 1997-08-22 | $4.75 | $4.75 | 1,652,000 | — | — |
| 1997-08-21 | $4.91 | $4.91 | 864,800 | — | — |
| 1997-08-20 | $5.03 | $5.03 | 1,692,000 | — | — |
| 1997-08-19 | $5.03 | $5.03 | 1,140,800 | — | — |
| 1997-08-18 | $5.05 | $5.05 | 472,800 | — | — |
| 1997-08-15 | $5.14 | $5.14 | 617,600 | — | — |
| 1997-08-14 | $5.11 | $5.11 | 1,344,000 | — | — |
| 1997-08-13 | $5.13 | $5.12 | 488,000 | — | — |
| 1997-08-12 | $4.95 | $4.95 | 1,372,800 | — | — |
| 1997-08-11 | $4.91 | $4.91 | 696,000 | — | — |
| 1997-08-08 | $4.94 | $4.94 | 1,409,600 | — | — |
| 1997-08-07 | $5.31 | $5.31 | 759,200 | — | — |
| 1997-08-06 | $5.30 | $5.30 | 1,007,200 | — | — |
| 1997-08-05 | $5.09 | $5.09 | 485,600 | — | — |
| 1997-08-04 | $5.13 | $5.12 | 508,000 | — | — |
| 1997-08-01 | $5.11 | $5.11 | 1,011,200 | — | — |
| 1997-07-31 | $5.32 | $5.32 | 984,000 | — | — |
| 1997-07-30 | $5.25 | $5.25 | 1,201,600 | — | — |
| 1997-07-29 | $5.23 | $5.23 | 1,816,800 | — | — |
| 1997-07-28 | $4.97 | $4.97 | 472,000 | — | — |
| 1997-07-25 | $4.88 | $4.88 | 200,000 | — | — |
| 1997-07-24 | $4.84 | $4.84 | 208,800 | — | — |
| 1997-07-23 | $4.86 | $4.86 | 244,000 | — | — |
| 1997-07-22 | $4.95 | $4.95 | 691,200 | — | — |
| 1997-07-21 | $4.86 | $4.86 | 533,600 | — | — |
| 1997-07-18 | $4.86 | $4.86 | 1,903,200 | — | — |
| 1997-07-17 | $4.84 | $4.84 | 1,271,200 | — | — |
| 1997-07-16 | $4.92 | $4.92 | 3,871,200 | — | — |
| 1997-07-15 | $4.69 | $4.69 | 563,200 | — | — |
| 1997-07-14 | $4.69 | $4.69 | 1,321,600 | — | — |
| 1997-07-11 | $4.69 | $4.69 | 898,400 | — | — |
| 1997-07-10 | $4.67 | $4.67 | 879,200 | — | — |
| 1997-07-09 | $4.56 | $4.56 | 784,000 | — | — |
| 1997-07-08 | $4.59 | $4.59 | 4,360,000 | — | — |
| 1997-07-07 | $4.42 | $4.42 | 919,200 | — | — |
| 1997-07-03 | $4.23 | $4.23 | 70,400 | — | — |
| 1997-07-02 | $4.28 | $4.28 | 240,000 | — | — |
| 1997-07-01 | $4.27 | $4.27 | 551,200 | — | — |
| 1997-06-30 | $4.25 | $4.25 | 1,608,000 | — | — |
| 1997-06-27 | $4.33 | $4.33 | 1,933,600 | — | — |
| 1997-06-26 | $4.14 | $4.14 | 287,200 | — | — |
| 1997-06-25 | $4.13 | $4.13 | 1,194,400 | — | — |
| 1997-06-24 | $4.46 | $4.46 | 590,400 | — | — |
| 1997-06-23 | $4.38 | $4.38 | 984,800 | — | — |
| 1997-06-20 | $4.36 | $4.36 | 881,600 | — | — |
| 1997-06-19 | $4.25 | $4.25 | 1,042,400 | — | — |
| 1997-06-18 | $4.03 | $4.03 | 396,000 | — | — |
| 1997-06-17 | $4.02 | $4.02 | 280,000 | — | — |
| 1997-06-16 | $3.95 | $3.95 | 387,200 | — | — |
| 1997-06-13 | $3.88 | $3.88 | 625,600 | — | — |
| 1997-06-12 | $3.81 | $3.81 | 386,400 | — | — |
| 1997-06-11 | $3.72 | $3.72 | 1,178,400 | — | — |
| 1997-06-10 | $3.73 | $3.73 | 232,000 | — | — |
| 1997-06-09 | $3.80 | $3.80 | 276,000 | — | — |
| 1997-06-06 | $3.78 | $3.78 | 436,800 | — | — |
| 1997-06-05 | $3.86 | $3.86 | 636,800 | — | — |
| 1997-06-04 | $3.88 | $3.88 | 496,000 | — | — |
| 1997-06-03 | $3.88 | $3.88 | 294,400 | — | — |
| 1997-06-02 | $3.86 | $3.86 | 580,800 | — | — |
| 1997-05-30 | $3.86 | $3.86 | 490,400 | — | — |
| 1997-05-29 | $3.95 | $3.95 | 963,200 | — | — |
| 1997-05-28 | $3.91 | $3.91 | 2,751,200 | — | — |
| 1997-05-27 | $3.88 | $3.88 | 324,800 | — | — |
| 1997-05-23 | $3.91 | $3.91 | 173,600 | — | — |
| 1997-05-22 | $3.91 | $3.91 | 308,800 | — | — |
| 1997-05-21 | $3.91 | $3.91 | 432,000 | — | — |
| 1997-05-20 | $3.94 | $3.94 | 584,800 | — | — |
| 1997-05-19 | $3.95 | $3.95 | 410,400 | — | — |
| 1997-05-16 | $3.86 | $3.86 | 681,600 | — | — |
| 1997-05-15 | $3.89 | $3.89 | 916,000 | — | — |
| 1997-05-14 | $3.70 | $3.70 | 808,800 | — | — |
| 1997-05-13 | $3.72 | $3.72 | 1,643,200 | — | — |
| 1997-05-12 | $3.50 | $3.50 | 176,800 | — | — |
| 1997-05-09 | $3.48 | $3.48 | 332,000 | — | — |
| 1997-05-08 | $3.34 | $3.34 | 358,400 | — | — |
| 1997-05-07 | $3.27 | $3.27 | 160,800 | — | — |
| 1997-05-06 | $3.28 | $3.28 | 127,200 | — | — |
| 1997-05-05 | $3.19 | $3.19 | 118,400 | — | — |
| 1997-05-02 | $3.22 | $3.22 | 445,600 | — | — |
| 1997-05-01 | $3.20 | $3.20 | 646,400 | — | — |
| 1997-04-30 | $3.20 | $3.20 | 296,000 | — | — |
| 1997-04-29 | $3.25 | $3.25 | 3,743,200 | — | — |
| 1997-04-28 | $3.19 | $3.19 | 483,200 | — | — |
| 1997-04-25 | $3.08 | $3.08 | 190,400 | — | — |
| 1997-04-24 | $3.05 | $3.05 | 1,036,000 | — | — |
| 1997-04-23 | $3.05 | $3.05 | 1,593,600 | — | — |
| 1997-04-22 | $3.00 | $3.00 | 571,200 | — | — |
| 1997-04-21 | $3.16 | $3.16 | 227,200 | — | — |
| 1997-04-18 | $3.25 | $3.25 | 560,800 | — | — |
| 1997-04-17 | $3.22 | $3.22 | 547,200 | — | — |
| 1997-04-16 | $3.22 | $3.22 | 403,200 | — | — |
| 1997-04-15 | $3.19 | $3.19 | 528,000 | — | — |
| 1997-04-14 | $3.22 | $3.22 | 772,800 | — | — |
| 1997-04-11 | $3.28 | $3.28 | 635,200 | — | — |
| 1997-04-10 | $3.34 | $3.34 | 421,600 | — | — |
| 1997-04-09 | $3.44 | $3.44 | 42,400 | — | — |
| 1997-04-08 | $3.44 | $3.44 | 269,600 | — | — |
| 1997-04-07 | $3.42 | $3.42 | 175,200 | — | — |
| 1997-04-04 | $3.38 | $3.38 | 527,200 | — | — |
| 1997-04-03 | $3.34 | $3.34 | 152,000 | — | — |
| 1997-04-02 | $3.44 | $3.44 | 248,800 | — | — |
| 1997-04-01 | $3.38 | $3.38 | 380,800 | — | — |
| 1997-03-31 | $3.28 | $3.28 | 233,600 | — | — |
| 1997-03-27 | $3.28 | $3.28 | 289,600 | — | — |
| 1997-03-26 | $3.31 | $3.31 | 1,028,800 | — | — |
| 1997-03-25 | $3.25 | $3.25 | 225,600 | — | — |
| 1997-03-24 | $3.38 | $3.38 | 492,800 | — | — |
| 1997-03-21 | $3.47 | $3.47 | 395,200 | — | — |
| 1997-03-20 | $3.59 | $3.59 | 380,800 | — | — |
| 1997-03-19 | $3.65 | $3.65 | 213,600 | — | — |
| 1997-03-18 | $3.65 | $3.65 | 1,646,400 | — | — |
| 1997-03-17 | $3.63 | $3.62 | 332,800 | — | — |
| 1997-03-14 | $3.59 | $3.59 | 33,600 | — | — |
| 1997-03-13 | $3.59 | $3.59 | 48,000 | — | — |
| 1997-03-12 | $3.59 | $3.59 | 328,000 | — | — |
| 1997-03-11 | $3.59 | $3.59 | 175,200 | — | — |
| 1997-03-10 | $3.56 | $3.56 | 94,400 | — | — |
| 1997-03-07 | $3.56 | $3.56 | 252,000 | — | — |
| 1997-03-06 | $3.69 | $3.69 | 203,200 | — | — |
| 1997-03-05 | $3.77 | $3.77 | 720,800 | — | — |
| 1997-03-04 | $3.63 | $3.62 | 881,600 | — | — |
| 1997-03-03 | $3.77 | $3.77 | 520,000 | — | — |
| 1997-02-28 | $3.84 | $3.84 | 1,411,200 | — | — |
| 1997-02-27 | $3.89 | $3.89 | 687,200 | — | — |
| 1997-02-26 | $3.88 | $3.88 | 1,644,800 | — | — |
| 1997-02-25 | $3.86 | $3.86 | 467,200 | — | — |
| 1997-02-24 | $3.75 | $3.75 | 256,800 | — | — |
| 1997-02-21 | $3.77 | $3.77 | 290,400 | — | — |
| 1997-02-20 | $3.75 | $3.75 | 176,000 | — | — |
| 1997-02-19 | $3.78 | $3.78 | 832,800 | — | — |
| 1997-02-18 | $3.78 | $3.78 | 360,800 | — | — |
| 1997-02-14 | $3.72 | $3.72 | 204,000 | — | — |
| 1997-02-13 | $3.77 | $3.77 | 408,800 | — | — |
| 1997-02-12 | $3.75 | $3.75 | 920,000 | — | — |
| 1997-02-11 | $3.67 | $3.67 | 348,000 | — | — |
| 1997-02-10 | $3.56 | $3.56 | 198,400 | — | — |
| 1997-02-07 | $3.45 | $3.45 | 209,600 | — | — |
| 1997-02-06 | $3.50 | $3.50 | 75,200 | — | — |
| 1997-02-05 | $3.50 | $3.50 | 151,200 | — | — |
| 1997-02-04 | $3.48 | $3.48 | 504,800 | — | — |
| 1997-02-03 | $3.53 | $3.53 | 63,200 | — | — |
| 1997-01-31 | $3.52 | $3.52 | 204,000 | — | — |
| 1997-01-30 | $3.53 | $3.53 | 72,800 | — | — |
| 1997-01-29 | $3.50 | $3.50 | 742,400 | — | — |
| 1997-01-28 | $3.53 | $3.53 | 209,600 | — | — |
| 1997-01-27 | $3.52 | $3.52 | 515,200 | — | — |
| 1997-01-24 | $3.50 | $3.50 | 208,800 | — | — |
| 1997-01-23 | $3.56 | $3.56 | 596,800 | — | — |
| 1997-01-22 | $3.50 | $3.50 | 276,800 | — | — |
| 1997-01-21 | $3.48 | $3.48 | 1,036,800 | — | — |
| 1997-01-20 | $3.52 | $3.52 | 1,135,200 | — | — |
| 1997-01-17 | $3.56 | $3.56 | 189,600 | — | — |
| 1997-01-16 | $3.59 | $3.59 | 226,400 | — | — |
| 1997-01-15 | $3.59 | $3.59 | 1,248,000 | — | — |
| 1997-01-14 | $3.67 | $3.67 | 360,000 | — | — |
| 1997-01-13 | $3.70 | $3.70 | 466,400 | — | — |
| 1997-01-10 | $3.70 | $3.70 | 1,132,800 | — | — |
| 1997-01-09 | $3.53 | $3.53 | 137,600 | — | — |
| 1997-01-08 | $3.53 | $3.53 | 339,200 | — | — |
| 1997-01-07 | $3.63 | $3.62 | 285,600 | — | — |
| 1997-01-06 | $3.66 | $3.66 | 1,343,200 | — | — |
| 1997-01-03 | $3.66 | $3.66 | 859,200 | — | — |
| 1997-01-02 | $3.52 | $3.52 | 12,343,200 | — | — |