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
- 1993-03-24 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 | $6.67 | $7.22 | 21,420 | — | — |
| 1997-12-30 | $6.67 | $7.22 | 1,890 | — | — |
| 1997-12-29 | $6.65 | $7.19 | 0 | — | — |
| 1997-12-26 | $6.65 | $7.19 | 1,260 | — | — |
| 1997-12-24 | $6.59 | $7.13 | 630 | — | — |
| 1997-12-23 | $6.55 | $7.09 | 0 | — | — |
| 1997-12-22 | $6.55 | $7.09 | 6,930 | — | — |
| 1997-12-19 | $6.51 | $7.04 | 2,520 | — | — |
| 1997-12-18 | $6.49 | $7.02 | 630 | — | — |
| 1997-12-17 | $6.51 | $7.04 | 3,150 | — | — |
| 1997-12-16 | $6.53 | $7.07 | 12,600 | — | — |
| 1997-12-15 | $6.35 | $6.87 | 1,260 | — | — |
| 1997-12-12 | $6.31 | $6.81 | 1,260 | — | — |
| 1997-12-11 | $6.59 | $7.11 | 1,260 | — | — |
| 1997-12-10 | $6.75 | $7.28 | 34,650 | — | — |
| 1997-12-09 | $6.83 | $7.36 | 0 | — | — |
| 1997-12-08 | $6.83 | $7.36 | 2,520 | — | — |
| 1997-12-05 | $6.87 | $7.41 | 11,970 | — | — |
| 1997-12-04 | $6.98 | $7.54 | 0 | — | — |
| 1997-12-03 | $6.98 | $7.54 | 0 | — | — |
| 1997-12-02 | $6.98 | $7.54 | 9,450 | — | — |
| 1997-12-01 | $6.83 | $7.36 | 73,080 | — | — |
| 1997-11-28 | $7.00 | $7.56 | 0 | — | — |
| 1997-11-26 | $7.00 | $7.56 | 16,380 | — | — |
| 1997-11-25 | $6.51 | $7.02 | 0 | — | — |
| 1997-11-24 | $6.51 | $7.02 | 6,300 | — | — |
| 1997-11-21 | $6.51 | $7.02 | 6,930 | — | — |
| 1997-11-20 | $6.67 | $7.19 | 1,260 | — | — |
| 1997-11-19 | $6.85 | $7.39 | 0 | — | — |
| 1997-11-18 | $6.85 | $7.39 | 630 | — | — |
| 1997-11-17 | $6.51 | $7.02 | 630 | — | — |
| 1997-11-14 | $6.67 | $7.19 | 9,450 | — | — |
| 1997-11-13 | $6.98 | $7.54 | 630 | — | — |
| 1997-11-12 | $6.59 | $7.11 | 0 | — | — |
| 1997-11-11 | $6.59 | $7.11 | 3,780 | — | — |
| 1997-11-10 | $6.98 | $7.54 | 3,780 | — | — |
| 1997-11-07 | $6.98 | $7.54 | 0 | — | — |
| 1997-11-06 | $6.98 | $7.54 | 1,260 | — | — |
| 1997-11-05 | $6.98 | $7.54 | 2,520 | — | — |
| 1997-11-04 | $6.83 | $7.36 | 0 | — | — |
| 1997-11-03 | $6.83 | $7.36 | 630 | — | — |
| 1997-10-31 | $6.83 | $7.36 | 3,780 | — | — |
| 1997-10-30 | $6.92 | $7.47 | 6,930 | — | — |
| 1997-10-29 | $6.51 | $7.02 | 6,300 | — | — |
| 1997-10-28 | $6.35 | $6.85 | 52,290 | — | — |
| 1997-10-27 | $6.67 | $7.19 | 17,640 | — | — |
| 1997-10-24 | $6.83 | $7.36 | 15,750 | — | — |
| 1997-10-23 | $6.83 | $7.36 | 32,760 | — | — |
| 1997-10-22 | $6.83 | $7.36 | 56,070 | — | — |
| 1997-10-21 | $7.14 | $7.71 | 18,900 | — | — |
| 1997-10-20 | $6.87 | $7.41 | 1,890 | — | — |
| 1997-10-17 | $7.30 | $7.88 | 630 | — | — |
| 1997-10-16 | $7.14 | $7.71 | 23,940 | — | — |
| 1997-10-15 | $7.94 | $8.56 | 3,150 | — | — |
| 1997-10-14 | $8.02 | $8.65 | 0 | — | — |
| 1997-10-13 | $8.02 | $8.65 | 2,520 | — | — |
| 1997-10-10 | $7.38 | $7.96 | 37,170 | — | — |
| 1997-10-09 | $7.18 | $7.75 | 10,080 | — | — |
| 1997-10-08 | $7.06 | $7.62 | 630 | — | — |
| 1997-10-07 | $7.14 | $7.71 | 0 | — | — |
| 1997-10-06 | $7.14 | $7.71 | 1,890 | — | — |
| 1997-10-03 | $7.14 | $7.71 | 0 | — | — |
| 1997-10-02 | $7.14 | $7.71 | 630 | — | — |
| 1997-10-01 | $7.14 | $7.71 | 630 | — | — |
| 1997-09-30 | $6.94 | $7.49 | 630 | — | — |
| 1997-09-29 | $6.90 | $7.45 | 0 | — | — |
| 1997-09-26 | $6.90 | $7.45 | 0 | — | — |
| 1997-09-25 | $6.90 | $7.45 | 5,040 | — | — |
| 1997-09-24 | $6.39 | $6.89 | 0 | — | — |
| 1997-09-23 | $6.39 | $6.89 | 0 | — | — |
| 1997-09-22 | $6.39 | $6.89 | 2,520 | — | — |
| 1997-09-19 | $6.27 | $6.77 | 0 | — | — |
| 1997-09-18 | $6.27 | $6.77 | 0 | — | — |
| 1997-09-17 | $6.27 | $6.77 | 0 | — | — |
| 1997-09-16 | $6.27 | $6.77 | 0 | — | — |
| 1997-09-15 | $6.27 | $6.77 | 14,490 | — | — |
| 1997-09-12 | $5.91 | $6.38 | 0 | — | — |
| 1997-09-11 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-10 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-09 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-08 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-05 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-04 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-03 | $5.91 | $6.36 | 0 | — | — |
| 1997-09-02 | $5.91 | $6.36 | 1,890 | — | — |
| 1997-08-29 | $6.11 | $6.57 | 2,520 | — | — |
| 1997-08-28 | $5.79 | $6.23 | 2,520 | — | — |
| 1997-08-27 | $6.03 | $6.49 | 56,700 | — | — |
| 1997-08-26 | $5.91 | $6.36 | 0 | — | — |
| 1997-08-25 | $5.91 | $6.36 | 3,150 | — | — |
| 1997-08-22 | $6.07 | $6.53 | 6,300 | — | — |
| 1997-08-21 | $5.87 | $6.32 | 1,260 | — | — |
| 1997-08-20 | $5.99 | $6.44 | 13,860 | — | — |
| 1997-08-19 | $6.19 | $6.66 | 0 | — | — |
| 1997-08-18 | $6.19 | $6.66 | 0 | — | — |
| 1997-08-15 | $6.19 | $6.66 | 1,260 | — | — |
| 1997-08-14 | $5.99 | $6.44 | 10,710 | — | — |
| 1997-08-13 | $5.83 | $6.27 | 5,040 | — | — |
| 1997-08-12 | $5.83 | $6.27 | 0 | — | — |
| 1997-08-11 | $5.83 | $6.27 | 0 | — | — |
| 1997-08-08 | $5.83 | $6.27 | 0 | — | — |
| 1997-08-07 | $5.83 | $6.27 | 630 | — | — |
| 1997-08-06 | $5.83 | $6.27 | 6,300 | — | — |
| 1997-08-05 | $5.87 | $6.32 | 0 | — | — |
| 1997-08-04 | $5.87 | $6.32 | 1,890 | — | — |
| 1997-08-01 | $6.23 | $6.70 | 0 | — | — |
| 1997-07-31 | $6.23 | $6.70 | 0 | — | — |
| 1997-07-30 | $6.23 | $6.70 | 5,040 | — | — |
| 1997-07-29 | $5.83 | $6.27 | 0 | — | — |
| 1997-07-28 | $5.83 | $6.27 | 630 | — | — |
| 1997-07-25 | $6.03 | $6.49 | 0 | — | — |
| 1997-07-24 | $6.03 | $6.49 | 3,150 | — | — |
| 1997-07-23 | $6.07 | $6.53 | 5,040 | — | — |
| 1997-07-22 | $6.27 | $6.74 | 0 | — | — |
| 1997-07-21 | $6.27 | $6.74 | 0 | — | — |
| 1997-07-18 | $6.27 | $6.74 | 630 | — | — |
| 1997-07-17 | $6.27 | $6.74 | 630 | — | — |
| 1997-07-16 | $6.03 | $6.49 | 0 | — | — |
| 1997-07-15 | $6.03 | $6.49 | 0 | — | — |
| 1997-07-14 | $6.03 | $6.49 | 15,120 | — | — |
| 1997-07-11 | $5.75 | $6.19 | 0 | — | — |
| 1997-07-10 | $5.75 | $6.19 | 0 | — | — |
| 1997-07-09 | $5.75 | $6.19 | 0 | — | — |
| 1997-07-08 | $5.75 | $6.19 | 8,190 | — | — |
| 1997-07-07 | $5.75 | $6.19 | 14,490 | — | — |
| 1997-07-03 | $5.97 | $6.42 | 2,520 | — | — |
| 1997-07-02 | $6.07 | $6.53 | 21,420 | — | — |
| 1997-07-01 | $5.71 | $6.15 | 0 | — | — |
| 1997-06-30 | $5.71 | $6.15 | 0 | — | — |
| 1997-06-27 | $5.71 | $6.15 | 0 | — | — |
| 1997-06-26 | $5.71 | $6.15 | 0 | — | — |
| 1997-06-25 | $5.71 | $6.15 | 1,890 | — | — |
| 1997-06-24 | $5.67 | $6.10 | 0 | — | — |
| 1997-06-23 | $5.67 | $6.10 | 1,890 | — | — |
| 1997-06-20 | $5.67 | $6.10 | 630 | — | — |
| 1997-06-19 | $5.67 | $6.10 | 0 | — | — |
| 1997-06-18 | $5.67 | $6.10 | 0 | — | — |
| 1997-06-17 | $5.67 | $6.10 | 630 | — | — |
| 1997-06-16 | $6.03 | $6.49 | 0 | — | — |
| 1997-06-13 | $6.03 | $6.49 | 0 | — | — |
| 1997-06-12 | $6.03 | $6.49 | 0 | — | — |
| 1997-06-11 | $6.03 | $6.47 | 630 | — | — |
| 1997-06-10 | $5.75 | $6.17 | 2,520 | — | — |
| 1997-06-09 | $5.79 | $6.21 | 0 | — | — |
| 1997-06-06 | $5.79 | $6.21 | 6,300 | — | — |
| 1997-06-05 | $6.03 | $6.47 | 0 | — | — |
| 1997-06-04 | $6.03 | $6.47 | 3,780 | — | — |
| 1997-06-03 | $6.03 | $6.47 | 0 | — | — |
| 1997-06-02 | $6.03 | $6.47 | 0 | — | — |
| 1997-05-30 | $6.03 | $6.47 | 0 | — | — |
| 1997-05-29 | $6.03 | $6.47 | 2,520 | — | — |
| 1997-05-28 | $5.95 | $6.38 | 0 | — | — |
| 1997-05-27 | $5.95 | $6.38 | 0 | — | — |
| 1997-05-23 | $5.95 | $6.38 | 8,820 | — | — |
| 1997-05-22 | $6.03 | $6.47 | 4,410 | — | — |
| 1997-05-21 | $5.56 | $5.96 | 1,890 | — | — |
| 1997-05-20 | $5.56 | $5.96 | 0 | — | — |
| 1997-05-19 | $5.56 | $5.96 | 0 | — | — |
| 1997-05-16 | $5.56 | $5.96 | 16,380 | — | — |
| 1997-05-15 | $5.63 | $6.04 | 0 | — | — |
| 1997-05-14 | $5.63 | $6.04 | 0 | — | — |
| 1997-05-13 | $5.63 | $6.04 | 630 | — | — |
| 1997-05-12 | $5.16 | $5.53 | 0 | — | — |
| 1997-05-09 | $5.16 | $5.53 | 1,260 | — | — |
| 1997-05-08 | $5.16 | $5.53 | 2,520 | — | — |
| 1997-05-07 | $5.40 | $5.79 | 0 | — | — |
| 1997-05-06 | $5.40 | $5.79 | 0 | — | — |
| 1997-05-05 | $5.40 | $5.79 | 0 | — | — |
| 1997-05-02 | $5.40 | $5.79 | 1,260 | — | — |
| 1997-05-01 | $5.08 | $5.45 | 0 | — | — |
| 1997-04-30 | $5.08 | $5.45 | 0 | — | — |
| 1997-04-29 | $5.08 | $5.45 | 0 | — | — |
| 1997-04-28 | $5.08 | $5.45 | 1,890 | — | — |
| 1997-04-25 | $5.40 | $5.79 | 0 | — | — |
| 1997-04-24 | $5.40 | $5.79 | 0 | — | — |
| 1997-04-23 | $5.40 | $5.79 | 0 | — | — |
| 1997-04-22 | $5.40 | $5.79 | 0 | — | — |
| 1997-04-21 | $5.40 | $5.79 | 630 | — | — |
| 1997-04-18 | $5.12 | $5.49 | 0 | — | — |
| 1997-04-17 | $5.12 | $5.49 | 16,380 | — | — |
| 1997-04-16 | $5.00 | $5.36 | 0 | — | — |
| 1997-04-15 | $5.00 | $5.36 | 0 | — | — |
| 1997-04-14 | $5.00 | $5.36 | 1,890 | — | — |
| 1997-04-11 | $5.04 | $5.40 | 0 | — | — |
| 1997-04-10 | $5.04 | $5.40 | 0 | — | — |
| 1997-04-09 | $5.04 | $5.40 | 630 | — | — |
| 1997-04-08 | $5.12 | $5.49 | 0 | — | — |
| 1997-04-07 | $5.12 | $5.49 | 11,340 | — | — |
| 1997-04-04 | $4.92 | $5.28 | 11,340 | — | — |
| 1997-04-03 | $5.24 | $5.62 | 6,930 | — | — |
| 1997-04-02 | $5.16 | $5.53 | 630 | — | — |
| 1997-04-01 | $5.08 | $5.45 | 3,150 | — | — |
| 1997-03-31 | $4.84 | $5.19 | 2,520 | — | — |
| 1997-03-27 | $5.16 | $5.53 | 8,190 | — | — |
| 1997-03-26 | $5.16 | $5.53 | 1,890 | — | — |
| 1997-03-25 | $5.24 | $5.62 | 630 | — | — |
| 1997-03-24 | $5.24 | $5.62 | 7,560 | — | — |
| 1997-03-21 | $5.24 | $5.62 | 630 | — | — |
| 1997-03-20 | $5.24 | $5.62 | 0 | — | — |
| 1997-03-19 | $5.24 | $5.62 | 11,340 | — | — |
| 1997-03-18 | $5.04 | $5.40 | 0 | — | — |
| 1997-03-17 | $5.04 | $5.40 | 1,260 | — | — |
| 1997-03-14 | $5.04 | $5.40 | 1,890 | — | — |
| 1997-03-13 | $5.04 | $5.40 | 630 | — | — |
| 1997-03-12 | $5.48 | $5.87 | 0 | — | — |
| 1997-03-11 | $5.48 | $5.85 | 0 | — | — |
| 1997-03-10 | $5.48 | $5.85 | 0 | — | — |
| 1997-03-07 | $5.48 | $5.85 | 0 | — | — |
| 1997-03-06 | $5.48 | $5.85 | 0 | — | — |
| 1997-03-05 | $5.48 | $5.85 | 630 | — | — |
| 1997-03-04 | $5.16 | $5.51 | 0 | — | — |
| 1997-03-03 | $5.16 | $5.51 | 14,490 | — | — |
| 1997-02-28 | $5.16 | $5.51 | 6,930 | — | — |
| 1997-02-27 | $5.52 | $5.89 | 1,260 | — | — |
| 1997-02-26 | $5.20 | $5.55 | 0 | — | — |
| 1997-02-25 | $5.20 | $5.55 | 0 | — | — |
| 1997-02-24 | $5.20 | $5.55 | 11,340 | — | — |
| 1997-02-21 | $5.20 | $5.55 | 1,260 | — | — |
| 1997-02-20 | $5.52 | $5.89 | 3,780 | — | — |
| 1997-02-19 | $5.24 | $5.60 | 6,930 | — | — |
| 1997-02-18 | $5.12 | $5.47 | 6,300 | — | — |
| 1997-02-14 | $5.08 | $5.43 | 1,260 | — | — |
| 1997-02-13 | $5.24 | $5.60 | 6,930 | — | — |
| 1997-02-12 | $5.24 | $5.60 | 8,820 | — | — |
| 1997-02-11 | $5.32 | $5.68 | 0 | — | — |
| 1997-02-10 | $5.32 | $5.68 | 2,520 | — | — |
| 1997-02-07 | $5.52 | $5.89 | 630 | — | — |
| 1997-02-06 | $5.28 | $5.64 | 0 | — | — |
| 1997-02-05 | $5.28 | $5.64 | 5,670 | — | — |
| 1997-02-04 | $5.08 | $5.43 | 41,580 | — | — |
| 1997-02-03 | $5.60 | $5.98 | 630 | — | — |
| 1997-01-31 | $5.44 | $5.81 | 0 | — | — |
| 1997-01-30 | $5.44 | $5.81 | 0 | — | — |
| 1997-01-29 | $5.44 | $5.81 | 0 | — | — |
| 1997-01-28 | $5.44 | $5.81 | 1,260 | — | — |
| 1997-01-27 | $5.12 | $5.47 | 2,520 | — | — |
| 1997-01-24 | $5.24 | $5.60 | 0 | — | — |
| 1997-01-23 | $5.24 | $5.60 | 0 | — | — |
| 1997-01-22 | $5.24 | $5.60 | 0 | — | — |
| 1997-01-21 | $5.24 | $5.60 | 0 | — | — |
| 1997-01-20 | $5.24 | $5.60 | 0 | — | — |
| 1997-01-17 | $5.24 | $5.60 | 5,040 | — | — |
| 1997-01-16 | $5.44 | $5.81 | 34,650 | — | — |
| 1997-01-15 | $5.48 | $5.85 | 3,150 | — | — |
| 1997-01-14 | $5.52 | $5.89 | 3,780 | — | — |
| 1997-01-13 | $5.04 | $5.38 | 1,260 | — | — |
| 1997-01-10 | $5.06 | $5.41 | 0 | — | — |
| 1997-01-09 | $5.06 | $5.41 | 630 | — | — |
| 1997-01-08 | $5.15 | $5.51 | 10,710 | — | — |
| 1997-01-07 | $5.24 | $5.60 | 1,890 | — | — |
| 1997-01-06 | $4.68 | $5.00 | 1,260 | — | — |
| 1997-01-03 | $4.60 | $4.92 | 0 | — | — |
| 1997-01-02 | $4.60 | $4.92 | 0 | — | — |