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
- 1994-04-04 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 | $8.56 | $8.56 | 273,825 | — | — |
| 1997-12-30 | $8.61 | $8.61 | 208,125 | — | — |
| 1997-12-29 | $8.58 | $8.58 | 135,675 | — | — |
| 1997-12-26 | $8.47 | $8.47 | 69,750 | — | — |
| 1997-12-24 | $8.47 | $8.47 | 87,525 | — | — |
| 1997-12-23 | $8.45 | $8.45 | 403,875 | — | — |
| 1997-12-22 | $8.67 | $8.67 | 356,850 | — | — |
| 1997-12-19 | $8.69 | $8.69 | 278,325 | — | — |
| 1997-12-18 | $8.89 | $8.89 | 154,350 | — | — |
| 1997-12-17 | $9.22 | $9.22 | 353,250 | — | — |
| 1997-12-16 | $9.90 | $9.90 | 1,697,850 | — | — |
| 1997-12-15 | $9.28 | $9.28 | 428,850 | — | — |
| 1997-12-12 | $8.94 | $8.94 | 636,975 | — | — |
| 1997-12-11 | $8.94 | $8.94 | 1,559,475 | — | — |
| 1997-12-10 | $9.33 | $9.33 | 2,301,525 | — | — |
| 1997-12-09 | $8.11 | $8.11 | 878,850 | — | — |
| 1997-12-08 | $8.94 | $8.94 | 224,550 | — | — |
| 1997-12-05 | $9.35 | $9.35 | 250,200 | — | — |
| 1997-12-04 | $9.36 | $9.36 | 583,425 | — | — |
| 1997-12-03 | $9.11 | $9.11 | 872,100 | — | — |
| 1997-12-02 | $9.51 | $9.51 | 376,200 | — | — |
| 1997-12-01 | $10.00 | $10.00 | 313,425 | — | — |
| 1997-11-28 | $9.89 | $9.89 | 99,225 | — | — |
| 1997-11-26 | $10.00 | $10.00 | 557,550 | — | — |
| 1997-11-25 | $9.78 | $9.78 | 1,161,675 | — | — |
| 1997-11-24 | $10.00 | $10.00 | 200,925 | — | — |
| 1997-11-21 | $10.64 | $10.64 | 319,500 | — | — |
| 1997-11-20 | $10.65 | $10.65 | 837,675 | — | — |
| 1997-11-19 | $10.97 | $10.97 | 257,400 | — | — |
| 1997-11-18 | $11.00 | $11.00 | 120,600 | — | — |
| 1997-11-17 | $11.06 | $11.06 | 448,200 | — | — |
| 1997-11-14 | $10.72 | $10.72 | 249,975 | — | — |
| 1997-11-13 | $10.61 | $10.61 | 361,575 | — | — |
| 1997-11-12 | $10.89 | $10.89 | 548,325 | — | — |
| 1997-11-11 | $11.17 | $11.17 | 331,425 | — | — |
| 1997-11-10 | $11.28 | $11.28 | 1,146,825 | — | — |
| 1997-11-07 | $10.94 | $10.94 | 676,800 | — | — |
| 1997-11-06 | $11.14 | $11.14 | 1,689,300 | — | — |
| 1997-11-05 | $10.67 | $10.67 | 561,600 | — | — |
| 1997-11-04 | $11.00 | $11.00 | 499,275 | — | — |
| 1997-11-03 | $11.00 | $11.00 | 1,051,200 | — | — |
| 1997-10-31 | $10.70 | $10.70 | 2,184,300 | — | — |
| 1997-10-30 | $9.78 | $9.78 | 1,262,588 | — | — |
| 1997-10-29 | $9.41 | $9.41 | 876,825 | — | — |
| 1997-10-28 | $9.06 | $9.06 | 1,906,538 | — | — |
| 1997-10-27 | $9.04 | $9.04 | 1,195,425 | — | — |
| 1997-10-24 | $10.26 | $10.26 | 1,865,700 | — | — |
| 1997-10-23 | $10.00 | $10.00 | 940,950 | — | — |
| 1997-10-22 | $9.89 | $9.89 | 2,412,788 | — | — |
| 1997-10-21 | $10.04 | $10.04 | 2,087,438 | — | — |
| 1997-10-20 | $9.15 | $9.15 | 1,250,438 | — | — |
| 1997-10-17 | $8.52 | $8.52 | 610,200 | — | — |
| 1997-10-16 | $8.52 | $8.52 | 410,738 | — | — |
| 1997-10-15 | $8.67 | $8.67 | 1,712,813 | — | — |
| 1997-10-14 | $8.48 | $8.48 | 829,575 | — | — |
| 1997-10-13 | $8.93 | $8.93 | 747,563 | — | — |
| 1997-10-10 | $8.83 | $8.83 | 984,825 | — | — |
| 1997-10-09 | $8.89 | $8.89 | 1,865,700 | — | — |
| 1997-10-08 | $8.63 | $8.63 | 2,434,725 | — | — |
| 1997-10-07 | $8.04 | $8.04 | 1,687,500 | — | — |
| 1997-10-06 | $7.48 | $7.48 | 1,339,538 | — | — |
| 1997-10-03 | $7.26 | $7.26 | 1,480,613 | — | — |
| 1997-10-02 | $6.56 | $6.56 | 660,150 | — | — |
| 1997-10-01 | $6.70 | $6.70 | 205,538 | — | — |
| 1997-09-30 | $6.89 | $6.89 | 1,543,388 | — | — |
| 1997-09-29 | $6.52 | $6.52 | 317,925 | — | — |
| 1997-09-26 | $6.52 | $6.52 | 235,913 | — | — |
| 1997-09-25 | $6.59 | $6.59 | 434,363 | — | — |
| 1997-09-24 | $6.30 | $6.30 | 526,163 | — | — |
| 1997-09-23 | $6.26 | $6.26 | 555,525 | — | — |
| 1997-09-22 | $5.93 | $5.93 | 258,863 | — | — |
| 1997-09-19 | $5.80 | $5.80 | 182,588 | — | — |
| 1997-09-18 | $5.89 | $5.89 | 382,050 | — | — |
| 1997-09-17 | $5.87 | $5.87 | 506,250 | — | — |
| 1997-09-16 | $5.93 | $5.93 | 315,225 | — | — |
| 1997-09-15 | $5.89 | $5.89 | 595,350 | — | — |
| 1997-09-12 | $5.96 | $5.96 | 1,771,875 | — | — |
| 1997-09-11 | $5.96 | $5.96 | 520,763 | — | — |
| 1997-09-10 | $5.89 | $5.89 | 2,073,938 | — | — |
| 1997-09-09 | $5.85 | $5.85 | 1,081,013 | — | — |
| 1997-09-08 | $5.56 | $5.56 | 2,023,313 | — | — |
| 1997-09-05 | $5.19 | $5.19 | 921,375 | — | — |
| 1997-09-04 | $5.41 | $5.41 | 2,221,763 | — | — |
| 1997-09-03 | $5.33 | $5.33 | 1,863,675 | — | — |
| 1997-09-02 | $4.59 | $4.59 | 373,613 | — | — |
| 1997-08-29 | $4.48 | $4.48 | 61,088 | — | — |
| 1997-08-28 | $4.59 | $4.59 | 141,750 | — | — |
| 1997-08-27 | $4.48 | $4.48 | 82,350 | — | — |
| 1997-08-26 | $4.44 | $4.44 | 110,025 | — | — |
| 1997-08-25 | $4.44 | $4.44 | 119,138 | — | — |
| 1997-08-22 | $4.44 | $4.44 | 270,675 | — | — |
| 1997-08-21 | $4.41 | $4.41 | 254,138 | — | — |
| 1997-08-20 | $4.41 | $4.41 | 399,263 | — | — |
| 1997-08-19 | $4.30 | $4.30 | 318,263 | — | — |
| 1997-08-18 | $4.19 | $4.19 | 355,388 | — | — |
| 1997-08-15 | $4.30 | $4.30 | 151,200 | — | — |
| 1997-08-14 | $4.41 | $4.41 | 56,025 | — | — |
| 1997-08-13 | $4.37 | $4.37 | 490,050 | — | — |
| 1997-08-12 | $4.15 | $4.15 | 186,638 | — | — |
| 1997-08-11 | $4.20 | $4.20 | 124,875 | — | — |
| 1997-08-08 | $4.30 | $4.30 | 1,189,013 | — | — |
| 1997-08-07 | $4.02 | $4.02 | 198,450 | — | — |
| 1997-08-06 | $4.04 | $4.04 | 176,850 | — | — |
| 1997-08-05 | $3.93 | $3.93 | 210,600 | — | — |
| 1997-08-04 | $3.80 | $3.80 | 141,075 | — | — |
| 1997-08-01 | $3.70 | $3.70 | 291,600 | — | — |
| 1997-07-31 | $3.67 | $3.67 | 297,000 | — | — |
| 1997-07-30 | $3.74 | $3.74 | 209,250 | — | — |
| 1997-07-29 | $3.74 | $3.74 | 117,450 | — | — |
| 1997-07-28 | $3.72 | $3.72 | 248,063 | — | — |
| 1997-07-25 | $3.81 | $3.81 | 355,388 | — | — |
| 1997-07-24 | $3.70 | $3.70 | 836,663 | — | — |
| 1997-07-23 | $3.96 | $3.96 | 1,090,463 | — | — |
| 1997-07-22 | $4.11 | $4.11 | 246,038 | — | — |
| 1997-07-21 | $4.07 | $4.07 | 237,600 | — | — |
| 1997-07-18 | $3.78 | $3.78 | 368,213 | — | — |
| 1997-07-17 | $3.74 | $3.74 | 255,488 | — | — |
| 1997-07-16 | $3.70 | $3.70 | 117,788 | — | — |
| 1997-07-15 | $3.78 | $3.78 | 297,338 | — | — |
| 1997-07-14 | $3.78 | $3.78 | 181,575 | — | — |
| 1997-07-11 | $3.78 | $3.78 | 113,400 | — | — |
| 1997-07-10 | $3.78 | $3.78 | 367,200 | — | — |
| 1997-07-09 | $3.81 | $3.81 | 874,463 | — | — |
| 1997-07-08 | $3.59 | $3.59 | 1,069,200 | — | — |
| 1997-07-07 | $3.24 | $3.24 | 310,163 | — | — |
| 1997-07-03 | $3.26 | $3.26 | 77,625 | — | — |
| 1997-07-02 | $3.22 | $3.22 | 711,113 | — | — |
| 1997-07-01 | $3.15 | $3.15 | 302,063 | — | — |
| 1997-06-30 | $3.00 | $3.00 | 108,000 | — | — |
| 1997-06-27 | $3.04 | $3.04 | 167,063 | — | — |
| 1997-06-26 | $3.04 | $3.04 | 81,338 | — | — |
| 1997-06-25 | $2.93 | $2.93 | 95,513 | — | — |
| 1997-06-24 | $2.96 | $2.96 | 167,400 | — | — |
| 1997-06-23 | $3.00 | $3.00 | 96,525 | — | — |
| 1997-06-20 | $2.93 | $2.93 | 73,238 | — | — |
| 1997-06-19 | $2.96 | $2.96 | 84,038 | — | — |
| 1997-06-18 | $2.96 | $2.96 | 44,888 | — | — |
| 1997-06-17 | $2.96 | $2.96 | 141,750 | — | — |
| 1997-06-16 | $2.93 | $2.93 | 281,138 | — | — |
| 1997-06-13 | $2.80 | $2.80 | 364,838 | — | — |
| 1997-06-12 | $2.78 | $2.78 | 299,025 | — | — |
| 1997-06-11 | $2.78 | $2.78 | 100,238 | — | — |
| 1997-06-10 | $2.80 | $2.80 | 113,063 | — | — |
| 1997-06-09 | $2.81 | $2.81 | 239,625 | — | — |
| 1997-06-06 | $2.81 | $2.81 | 44,550 | — | — |
| 1997-06-05 | $2.81 | $2.81 | 169,088 | — | — |
| 1997-06-04 | $2.93 | $2.93 | 140,400 | — | — |
| 1997-06-03 | $2.91 | $2.91 | 275,400 | — | — |
| 1997-06-02 | $2.91 | $2.91 | 316,575 | — | — |
| 1997-05-30 | $2.89 | $2.89 | 746,213 | — | — |
| 1997-05-29 | $2.70 | $2.70 | 535,275 | — | — |
| 1997-05-28 | $2.56 | $2.56 | 225,450 | — | — |
| 1997-05-27 | $2.48 | $2.48 | 176,175 | — | — |
| 1997-05-23 | $2.59 | $2.59 | 84,375 | — | — |
| 1997-05-22 | $2.59 | $2.59 | 25,313 | — | — |
| 1997-05-21 | $2.52 | $2.52 | 50,963 | — | — |
| 1997-05-20 | $2.63 | $2.63 | 70,200 | — | — |
| 1997-05-19 | $2.57 | $2.57 | 38,813 | — | — |
| 1997-05-16 | $2.63 | $2.63 | 148,163 | — | — |
| 1997-05-15 | $2.59 | $2.59 | 107,325 | — | — |
| 1997-05-14 | $2.63 | $2.63 | 64,463 | — | — |
| 1997-05-13 | $2.57 | $2.57 | 119,475 | — | — |
| 1997-05-12 | $2.67 | $2.67 | 20,250 | — | — |
| 1997-05-09 | $2.63 | $2.63 | 33,075 | — | — |
| 1997-05-08 | $2.57 | $2.57 | 32,738 | — | — |
| 1997-05-07 | $2.57 | $2.57 | 189,675 | — | — |
| 1997-05-06 | $2.70 | $2.70 | 600,750 | — | — |
| 1997-05-05 | $2.63 | $2.63 | 340,200 | — | — |
| 1997-05-02 | $2.67 | $2.67 | 238,950 | — | — |
| 1997-05-01 | $2.63 | $2.63 | 109,350 | — | — |
| 1997-04-30 | $2.63 | $2.63 | 150,525 | — | — |
| 1997-04-29 | $2.52 | $2.52 | 181,575 | — | — |
| 1997-04-28 | $2.57 | $2.57 | 284,513 | — | — |
| 1997-04-25 | $2.52 | $2.52 | 249,750 | — | — |
| 1997-04-24 | $2.43 | $2.43 | 193,725 | — | — |
| 1997-04-23 | $2.44 | $2.44 | 102,938 | — | — |
| 1997-04-22 | $2.44 | $2.44 | 504,563 | — | — |
| 1997-04-21 | $2.31 | $2.31 | 227,138 | — | — |
| 1997-04-18 | $2.30 | $2.30 | 286,200 | — | — |
| 1997-04-17 | $2.22 | $2.22 | 447,188 | — | — |
| 1997-04-16 | $2.09 | $2.09 | 184,950 | — | — |
| 1997-04-15 | $2.17 | $2.17 | 384,413 | — | — |
| 1997-04-14 | $2.37 | $2.37 | 138,713 | — | — |
| 1997-04-11 | $2.41 | $2.41 | 167,063 | — | — |
| 1997-04-10 | $2.37 | $2.37 | 146,475 | — | — |
| 1997-04-09 | $2.37 | $2.37 | 62,775 | — | — |
| 1997-04-08 | $2.41 | $2.41 | 127,913 | — | — |
| 1997-04-07 | $2.48 | $2.48 | 73,238 | — | — |
| 1997-04-04 | $2.37 | $2.37 | 140,400 | — | — |
| 1997-04-03 | $2.37 | $2.37 | 157,275 | — | — |
| 1997-04-02 | $2.37 | $2.37 | 69,863 | — | — |
| 1997-04-01 | $2.33 | $2.33 | 283,838 | — | — |
| 1997-03-31 | $2.33 | $2.33 | 1,202,850 | — | — |
| 1997-03-27 | $2.44 | $2.44 | 911,925 | — | — |
| 1997-03-26 | $2.44 | $2.44 | 58,050 | — | — |
| 1997-03-25 | $2.59 | $2.59 | 54,338 | — | — |
| 1997-03-24 | $2.59 | $2.59 | 76,950 | — | — |
| 1997-03-21 | $2.63 | $2.63 | 43,200 | — | — |
| 1997-03-20 | $2.63 | $2.63 | 28,688 | — | — |
| 1997-03-19 | $2.63 | $2.63 | 109,688 | — | — |
| 1997-03-18 | $2.67 | $2.67 | 92,138 | — | — |
| 1997-03-17 | $2.57 | $2.57 | 223,763 | — | — |
| 1997-03-14 | $2.85 | $2.85 | 282,825 | — | — |
| 1997-03-13 | $2.87 | $2.87 | 199,463 | — | — |
| 1997-03-12 | $2.96 | $2.96 | 299,363 | — | — |
| 1997-03-11 | $2.93 | $2.93 | 453,600 | — | — |
| 1997-03-10 | $2.78 | $2.78 | 293,288 | — | — |
| 1997-03-07 | $2.72 | $2.72 | 318,263 | — | — |
| 1997-03-06 | $2.78 | $2.78 | 405,338 | — | — |
| 1997-03-05 | $2.67 | $2.67 | 549,113 | — | — |
| 1997-03-04 | $2.24 | $2.24 | 335,813 | — | — |
| 1997-03-03 | $2.24 | $2.24 | 1,490,738 | — | — |
| 1997-02-28 | $2.26 | $2.26 | 858,263 | — | — |
| 1997-02-27 | $2.48 | $2.48 | 491,400 | — | — |
| 1997-02-26 | $2.59 | $2.59 | 177,188 | — | — |
| 1997-02-25 | $2.56 | $2.56 | 169,763 | — | — |
| 1997-02-24 | $2.63 | $2.63 | 214,650 | — | — |
| 1997-02-21 | $2.59 | $2.59 | 169,763 | — | — |
| 1997-02-20 | $2.63 | $2.63 | 69,188 | — | — |
| 1997-02-19 | $2.74 | $2.74 | 1,356,075 | — | — |
| 1997-02-18 | $2.78 | $2.78 | 266,625 | — | — |
| 1997-02-14 | $2.74 | $2.74 | 642,938 | — | — |
| 1997-02-13 | $2.67 | $2.67 | 1,234,913 | — | — |
| 1997-02-12 | $2.52 | $2.52 | 844,763 | — | — |
| 1997-02-11 | $2.59 | $2.59 | 1,643,963 | — | — |
| 1997-02-10 | $2.68 | $2.68 | 1,697,625 | — | — |
| 1997-02-07 | $3.04 | $3.04 | 551,475 | — | — |
| 1997-02-06 | $3.48 | $3.48 | 371,588 | — | — |
| 1997-02-05 | $3.78 | $3.78 | 41,175 | — | — |
| 1997-02-04 | $3.78 | $3.78 | 62,100 | — | — |
| 1997-02-03 | $3.78 | $3.78 | 87,413 | — | — |
| 1997-01-31 | $3.85 | $3.85 | 200,475 | — | — |
| 1997-01-30 | $3.93 | $3.93 | 54,675 | — | — |
| 1997-01-29 | $3.96 | $3.96 | 21,263 | — | — |
| 1997-01-28 | $3.96 | $3.96 | 121,838 | — | — |
| 1997-01-27 | $4.11 | $4.11 | 51,638 | — | — |
| 1997-01-24 | $4.00 | $4.00 | 250,088 | — | — |
| 1997-01-23 | $4.00 | $4.00 | 131,625 | — | — |
| 1997-01-22 | $4.04 | $4.04 | 89,775 | — | — |
| 1997-01-21 | $3.78 | $3.78 | 76,275 | — | — |
| 1997-01-20 | $3.78 | $3.78 | 60,075 | — | — |
| 1997-01-17 | $3.78 | $3.78 | 45,563 | — | — |
| 1997-01-16 | $3.89 | $3.89 | 60,750 | — | — |
| 1997-01-15 | $3.89 | $3.89 | 113,063 | — | — |
| 1997-01-14 | $3.82 | $3.82 | 100,913 | — | — |
| 1997-01-13 | $3.85 | $3.85 | 556,538 | — | — |
| 1997-01-10 | $3.94 | $3.94 | 118,800 | — | — |
| 1997-01-09 | $4.00 | $4.00 | 49,950 | — | — |
| 1997-01-08 | $3.89 | $3.89 | 105,300 | — | — |
| 1997-01-07 | $3.81 | $3.81 | 114,413 | — | — |
| 1997-01-06 | $3.81 | $3.81 | 34,425 | — | — |
| 1997-01-03 | $3.81 | $3.81 | 28,350 | — | — |
| 1997-01-02 | $3.85 | $3.85 | 51,300 | — | — |