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
- 1986-07-08 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 | $6.69 | $6.69 | 290,000 | — | — |
| 1997-12-30 | $6.86 | $6.86 | 1,139,200 | — | — |
| 1997-12-29 | $6.75 | $6.75 | 504,400 | — | — |
| 1997-12-26 | $6.55 | $6.55 | 137,200 | — | — |
| 1997-12-24 | $6.53 | $6.53 | 164,800 | — | — |
| 1997-12-23 | $6.53 | $6.53 | 265,600 | — | — |
| 1997-12-22 | $6.41 | $6.41 | 381,600 | — | — |
| 1997-12-19 | $6.39 | $6.39 | 339,200 | — | — |
| 1997-12-18 | $6.38 | $6.38 | 177,600 | — | — |
| 1997-12-17 | $6.41 | $6.41 | 373,200 | — | — |
| 1997-12-16 | $6.38 | $6.38 | 724,800 | — | — |
| 1997-12-15 | $6.34 | $6.34 | 264,000 | — | — |
| 1997-12-12 | $6.31 | $6.31 | 351,600 | — | — |
| 1997-12-11 | $6.39 | $6.39 | 1,178,400 | — | — |
| 1997-12-10 | $6.42 | $6.42 | 912,400 | — | — |
| 1997-12-09 | $6.63 | $6.63 | 433,200 | — | — |
| 1997-12-08 | $6.63 | $6.63 | 617,600 | — | — |
| 1997-12-05 | $6.41 | $6.41 | 208,000 | — | — |
| 1997-12-04 | $6.50 | $6.50 | 571,600 | — | — |
| 1997-12-03 | $6.27 | $6.27 | 613,200 | — | — |
| 1997-12-02 | $6.25 | $6.25 | 347,200 | — | — |
| 1997-12-01 | $6.16 | $6.16 | 238,800 | — | — |
| 1997-11-28 | $6.03 | $6.03 | 40,000 | — | — |
| 1997-11-26 | $6.02 | $6.02 | 92,000 | — | — |
| 1997-11-25 | $5.98 | $5.98 | 116,000 | — | — |
| 1997-11-24 | $5.95 | $5.95 | 356,800 | — | — |
| 1997-11-21 | $6.05 | $6.05 | 316,800 | — | — |
| 1997-11-20 | $5.88 | $5.88 | 393,600 | — | — |
| 1997-11-19 | $5.73 | $5.73 | 203,600 | — | — |
| 1997-11-18 | $5.80 | $5.80 | 164,400 | — | — |
| 1997-11-17 | $5.80 | $5.80 | 290,800 | — | — |
| 1997-11-14 | $5.80 | $5.80 | 114,000 | — | — |
| 1997-11-13 | $5.67 | $5.67 | 304,800 | — | — |
| 1997-11-12 | $5.69 | $5.69 | 109,600 | — | — |
| 1997-11-11 | $5.75 | $5.75 | 150,400 | — | — |
| 1997-11-10 | $5.83 | $5.83 | 138,000 | — | — |
| 1997-11-07 | $5.91 | $5.91 | 202,000 | — | — |
| 1997-11-06 | $6.06 | $6.06 | 310,000 | — | — |
| 1997-11-05 | $6.13 | $6.13 | 1,023,600 | — | — |
| 1997-11-04 | $5.91 | $5.91 | 220,000 | — | — |
| 1997-11-03 | $5.77 | $5.77 | 509,600 | — | — |
| 1997-10-31 | $5.53 | $5.53 | 272,000 | — | — |
| 1997-10-30 | $5.47 | $5.47 | 231,200 | — | — |
| 1997-10-29 | $5.61 | $5.61 | 440,800 | — | — |
| 1997-10-28 | $5.52 | $5.52 | 528,400 | — | — |
| 1997-10-27 | $5.50 | $5.50 | 274,400 | — | — |
| 1997-10-24 | $5.98 | $5.98 | 244,800 | — | — |
| 1997-10-23 | $6.00 | $6.00 | 344,400 | — | — |
| 1997-10-22 | $6.13 | $6.13 | 482,800 | — | — |
| 1997-10-21 | $6.03 | $6.03 | 177,200 | — | — |
| 1997-10-20 | $6.16 | $6.16 | 1,008,000 | — | — |
| 1997-10-17 | $6.00 | $6.00 | 778,800 | — | — |
| 1997-10-16 | $6.09 | $6.09 | 293,600 | — | — |
| 1997-10-15 | $6.23 | $6.23 | 290,800 | — | — |
| 1997-10-14 | $6.38 | $6.38 | 632,000 | — | — |
| 1997-10-13 | $6.17 | $6.17 | 433,200 | — | — |
| 1997-10-10 | $6.09 | $6.09 | 358,400 | — | — |
| 1997-10-09 | $6.23 | $6.23 | 544,000 | — | — |
| 1997-10-08 | $6.19 | $6.19 | 435,600 | — | — |
| 1997-10-07 | $6.06 | $6.06 | 323,600 | — | — |
| 1997-10-06 | $6.06 | $6.06 | 245,200 | — | — |
| 1997-10-03 | $6.20 | $6.20 | 594,400 | — | — |
| 1997-10-02 | $6.06 | $6.06 | 122,800 | — | — |
| 1997-10-01 | $6.11 | $6.11 | 1,349,600 | — | — |
| 1997-09-30 | $5.81 | $5.81 | 590,400 | — | — |
| 1997-09-29 | $5.88 | $5.88 | 370,400 | — | — |
| 1997-09-26 | $5.72 | $5.72 | 222,800 | — | — |
| 1997-09-25 | $5.86 | $5.86 | 173,600 | — | — |
| 1997-09-24 | $5.86 | $5.86 | 565,600 | — | — |
| 1997-09-23 | $5.73 | $5.73 | 661,600 | — | — |
| 1997-09-22 | $5.84 | $5.84 | 260,800 | — | — |
| 1997-09-19 | $5.66 | $5.66 | 702,800 | — | — |
| 1997-09-18 | $5.70 | $5.70 | 531,600 | — | — |
| 1997-09-17 | $5.81 | $5.81 | 580,400 | — | — |
| 1997-09-16 | $5.88 | $5.88 | 808,800 | — | — |
| 1997-09-15 | $5.78 | $5.78 | 1,024,000 | — | — |
| 1997-09-12 | $5.64 | $5.64 | 570,000 | — | — |
| 1997-09-11 | $5.58 | $5.58 | 446,400 | — | — |
| 1997-09-10 | $5.53 | $5.53 | 292,800 | — | — |
| 1997-09-09 | $5.48 | $5.48 | 208,800 | — | — |
| 1997-09-08 | $5.53 | $5.53 | 303,200 | — | — |
| 1997-09-05 | $5.53 | $5.53 | 206,000 | — | — |
| 1997-09-04 | $5.56 | $5.56 | 538,000 | — | — |
| 1997-09-03 | $5.38 | $5.38 | 274,000 | — | — |
| 1997-09-02 | $5.44 | $5.44 | 162,400 | — | — |
| 1997-08-29 | $5.38 | $5.38 | 450,400 | — | — |
| 1997-08-28 | $5.23 | $5.23 | 378,400 | — | — |
| 1997-08-27 | $5.34 | $5.34 | 372,800 | — | — |
| 1997-08-26 | $5.34 | $5.34 | 284,400 | — | — |
| 1997-08-25 | $5.39 | $5.39 | 552,000 | — | — |
| 1997-08-22 | $5.22 | $5.22 | 216,400 | — | — |
| 1997-08-21 | $5.30 | $5.30 | 564,400 | — | — |
| 1997-08-20 | $5.36 | $5.36 | 370,000 | — | — |
| 1997-08-19 | $5.33 | $5.33 | 428,400 | — | — |
| 1997-08-18 | $5.28 | $5.28 | 846,800 | — | — |
| 1997-08-15 | $5.13 | $5.13 | 274,000 | — | — |
| 1997-08-14 | $5.36 | $5.36 | 131,200 | — | — |
| 1997-08-13 | $5.34 | $5.34 | 470,400 | — | — |
| 1997-08-12 | $5.38 | $5.38 | 511,200 | — | — |
| 1997-08-11 | $5.38 | $5.38 | 402,000 | — | — |
| 1997-08-08 | $5.39 | $5.39 | 657,200 | — | — |
| 1997-08-07 | $5.66 | $5.66 | 865,200 | — | — |
| 1997-08-06 | $5.61 | $5.61 | 1,702,000 | — | — |
| 1997-08-05 | $5.50 | $5.50 | 1,946,000 | — | — |
| 1997-08-04 | $5.31 | $5.31 | 719,200 | — | — |
| 1997-08-01 | $5.09 | $5.09 | 268,400 | — | — |
| 1997-07-31 | $5.20 | $5.20 | 716,400 | — | — |
| 1997-07-30 | $5.25 | $5.25 | 1,914,800 | — | — |
| 1997-07-29 | $4.81 | $4.81 | 536,400 | — | — |
| 1997-07-28 | $4.83 | $4.83 | 337,600 | — | — |
| 1997-07-25 | $4.81 | $4.81 | 125,200 | — | — |
| 1997-07-24 | $4.80 | $4.80 | 505,200 | — | — |
| 1997-07-23 | $4.83 | $4.83 | 815,200 | — | — |
| 1997-07-22 | $4.66 | $4.66 | 143,200 | — | — |
| 1997-07-21 | $4.63 | $4.63 | 200,800 | — | — |
| 1997-07-18 | $4.56 | $4.56 | 329,600 | — | — |
| 1997-07-17 | $4.66 | $4.66 | 481,200 | — | — |
| 1997-07-16 | $4.84 | $4.84 | 379,200 | — | — |
| 1997-07-15 | $4.78 | $4.78 | 83,200 | — | — |
| 1997-07-14 | $4.78 | $4.78 | 78,000 | — | — |
| 1997-07-11 | $4.83 | $4.83 | 169,200 | — | — |
| 1997-07-10 | $4.84 | $4.84 | 346,800 | — | — |
| 1997-07-09 | $4.78 | $4.78 | 151,200 | — | — |
| 1997-07-08 | $4.73 | $4.73 | 155,600 | — | — |
| 1997-07-07 | $4.69 | $4.69 | 479,600 | — | — |
| 1997-07-03 | $4.63 | $4.63 | 207,200 | — | — |
| 1997-07-02 | $4.58 | $4.58 | 356,400 | — | — |
| 1997-07-01 | $4.63 | $4.63 | 140,800 | — | — |
| 1997-06-30 | $4.59 | $4.59 | 415,600 | — | — |
| 1997-06-27 | $4.66 | $4.66 | 493,200 | — | — |
| 1997-06-26 | $4.63 | $4.63 | 238,000 | — | — |
| 1997-06-25 | $4.78 | $4.78 | 227,200 | — | — |
| 1997-06-24 | $4.88 | $4.88 | 80,800 | — | — |
| 1997-06-23 | $4.81 | $4.81 | 56,000 | — | — |
| 1997-06-20 | $4.81 | $4.81 | 328,800 | — | — |
| 1997-06-19 | $4.94 | $4.94 | 197,200 | — | — |
| 1997-06-18 | $4.91 | $4.91 | 86,000 | — | — |
| 1997-06-17 | $4.84 | $4.84 | 141,600 | — | — |
| 1997-06-16 | $4.91 | $4.91 | 201,200 | — | — |
| 1997-06-13 | $4.88 | $4.88 | 319,600 | — | — |
| 1997-06-12 | $4.88 | $4.88 | 563,200 | — | — |
| 1997-06-11 | $4.69 | $4.69 | 147,200 | — | — |
| 1997-06-10 | $4.69 | $4.69 | 422,000 | — | — |
| 1997-06-09 | $4.69 | $4.69 | 202,400 | — | — |
| 1997-06-06 | $4.66 | $4.66 | 49,200 | — | — |
| 1997-06-05 | $4.63 | $4.63 | 48,400 | — | — |
| 1997-06-04 | $4.59 | $4.59 | 381,200 | — | — |
| 1997-06-03 | $4.59 | $4.59 | 109,600 | — | — |
| 1997-06-02 | $4.56 | $4.56 | 238,400 | — | — |
| 1997-05-30 | $4.56 | $4.56 | 139,600 | — | — |
| 1997-05-29 | $4.56 | $4.56 | 258,800 | — | — |
| 1997-05-28 | $4.53 | $4.53 | 300,400 | — | — |
| 1997-05-27 | $4.53 | $4.53 | 264,400 | — | — |
| 1997-05-23 | $4.53 | $4.53 | 1,141,600 | — | — |
| 1997-05-22 | $4.53 | $4.53 | 292,400 | — | — |
| 1997-05-21 | $4.56 | $4.56 | 332,400 | — | — |
| 1997-05-20 | $4.69 | $4.69 | 263,200 | — | — |
| 1997-05-19 | $4.63 | $4.63 | 165,200 | — | — |
| 1997-05-16 | $4.72 | $4.72 | 122,400 | — | — |
| 1997-05-15 | $4.72 | $4.72 | 190,400 | — | — |
| 1997-05-14 | $4.75 | $4.75 | 100,800 | — | — |
| 1997-05-13 | $4.69 | $4.69 | 324,000 | — | — |
| 1997-05-12 | $4.56 | $4.56 | 181,600 | — | — |
| 1997-05-09 | $4.53 | $4.53 | 260,400 | — | — |
| 1997-05-08 | $4.50 | $4.50 | 133,200 | — | — |
| 1997-05-07 | $4.47 | $4.47 | 371,200 | — | — |
| 1997-05-06 | $4.53 | $4.53 | 355,200 | — | — |
| 1997-05-05 | $4.53 | $4.53 | 385,600 | — | — |
| 1997-05-02 | $4.59 | $4.59 | 167,200 | — | — |
| 1997-05-01 | $4.53 | $4.53 | 172,400 | — | — |
| 1997-04-30 | $4.56 | $4.56 | 160,800 | — | — |
| 1997-04-29 | $4.56 | $4.56 | 330,400 | — | — |
| 1997-04-28 | $4.50 | $4.50 | 71,200 | — | — |
| 1997-04-25 | $4.50 | $4.50 | 199,600 | — | — |
| 1997-04-24 | $4.50 | $4.50 | 94,800 | — | — |
| 1997-04-23 | $4.41 | $4.41 | 688,800 | — | — |
| 1997-04-22 | $4.44 | $4.44 | 265,600 | — | — |
| 1997-04-21 | $4.59 | $4.59 | 49,200 | — | — |
| 1997-04-18 | $4.69 | $4.69 | 46,000 | — | — |
| 1997-04-17 | $4.59 | $4.59 | 116,000 | — | — |
| 1997-04-16 | $4.66 | $4.66 | 30,000 | — | — |
| 1997-04-15 | $4.63 | $4.63 | 64,800 | — | — |
| 1997-04-14 | $4.44 | $4.44 | 75,200 | — | — |
| 1997-04-11 | $4.41 | $4.41 | 155,600 | — | — |
| 1997-04-10 | $4.63 | $4.63 | 91,600 | — | — |
| 1997-04-09 | $4.69 | $4.69 | 88,000 | — | — |
| 1997-04-08 | $4.69 | $4.69 | 44,800 | — | — |
| 1997-04-07 | $4.72 | $4.72 | 164,800 | — | — |
| 1997-04-04 | $4.69 | $4.69 | 36,400 | — | — |
| 1997-04-03 | $4.72 | $4.72 | 179,600 | — | — |
| 1997-04-02 | $4.69 | $4.69 | 93,200 | — | — |
| 1997-04-01 | $4.75 | $4.75 | 148,400 | — | — |
| 1997-03-31 | $4.56 | $4.56 | 125,200 | — | — |
| 1997-03-27 | $4.59 | $4.59 | 298,400 | — | — |
| 1997-03-26 | $4.78 | $4.78 | 474,000 | — | — |
| 1997-03-25 | $4.81 | $4.81 | 494,400 | — | — |
| 1997-03-24 | $4.88 | $4.88 | 199,600 | — | — |
| 1997-03-21 | $4.94 | $4.94 | 205,600 | — | — |
| 1997-03-20 | $4.94 | $4.94 | 439,600 | — | — |
| 1997-03-19 | $4.84 | $4.84 | 249,200 | — | — |
| 1997-03-18 | $4.78 | $4.78 | 116,000 | — | — |
| 1997-03-17 | $4.78 | $4.78 | 262,400 | — | — |
| 1997-03-14 | $4.88 | $4.88 | 548,400 | — | — |
| 1997-03-13 | $4.94 | $4.94 | 606,000 | — | — |
| 1997-03-12 | $4.97 | $4.97 | 545,600 | — | — |
| 1997-03-11 | $4.94 | $4.94 | 175,600 | — | — |
| 1997-03-10 | $4.91 | $4.91 | 97,600 | — | — |
| 1997-03-07 | $4.94 | $4.94 | 340,400 | — | — |
| 1997-03-06 | $4.94 | $4.94 | 256,400 | — | — |
| 1997-03-05 | $4.81 | $4.81 | 148,000 | — | — |
| 1997-03-04 | $4.78 | $4.78 | 230,800 | — | — |
| 1997-03-03 | $4.81 | $4.81 | 126,800 | — | — |
| 1997-02-28 | $4.84 | $4.84 | 214,000 | — | — |
| 1997-02-27 | $4.88 | $4.88 | 602,400 | — | — |
| 1997-02-26 | $4.75 | $4.75 | 748,000 | — | — |
| 1997-02-25 | $4.66 | $4.66 | 320,800 | — | — |
| 1997-02-24 | $4.66 | $4.66 | 154,800 | — | — |
| 1997-02-21 | $4.66 | $4.66 | 1,013,200 | — | — |
| 1997-02-20 | $4.66 | $4.66 | 352,800 | — | — |
| 1997-02-19 | $4.72 | $4.72 | 425,200 | — | — |
| 1997-02-18 | $4.75 | $4.75 | 226,000 | — | — |
| 1997-02-14 | $4.75 | $4.75 | 502,800 | — | — |
| 1997-02-13 | $4.72 | $4.72 | 617,200 | — | — |
| 1997-02-12 | $4.63 | $4.63 | 858,000 | — | — |
| 1997-02-11 | $4.50 | $4.50 | 790,000 | — | — |
| 1997-02-10 | $4.56 | $4.56 | 314,400 | — | — |
| 1997-02-07 | $4.66 | $4.66 | 237,200 | — | — |
| 1997-02-06 | $4.75 | $4.75 | 48,400 | — | — |
| 1997-02-05 | $4.72 | $4.72 | 70,000 | — | — |
| 1997-02-04 | $4.72 | $4.72 | 140,000 | — | — |
| 1997-02-03 | $4.78 | $4.78 | 424,800 | — | — |
| 1997-01-31 | $4.53 | $4.53 | 607,600 | — | — |
| 1997-01-30 | $4.75 | $4.75 | 101,600 | — | — |
| 1997-01-29 | $4.75 | $4.75 | 62,400 | — | — |
| 1997-01-28 | $4.72 | $4.72 | 146,800 | — | — |
| 1997-01-27 | $4.72 | $4.72 | 267,200 | — | — |
| 1997-01-24 | $4.91 | $4.91 | 84,400 | — | — |
| 1997-01-23 | $4.91 | $4.91 | 168,000 | — | — |
| 1997-01-22 | $4.84 | $4.84 | 40,400 | — | — |
| 1997-01-21 | $4.84 | $4.84 | 112,400 | — | — |
| 1997-01-20 | $4.84 | $4.84 | 121,200 | — | — |
| 1997-01-17 | $4.84 | $4.84 | 43,600 | — | — |
| 1997-01-16 | $4.81 | $4.81 | 131,200 | — | — |
| 1997-01-15 | $4.88 | $4.88 | 566,000 | — | — |
| 1997-01-14 | $4.81 | $4.81 | 91,200 | — | — |
| 1997-01-13 | $4.78 | $4.78 | 170,400 | — | — |
| 1997-01-10 | $4.75 | $4.75 | 126,800 | — | — |
| 1997-01-09 | $4.78 | $4.78 | 151,600 | — | — |
| 1997-01-08 | $4.72 | $4.72 | 109,200 | — | — |
| 1997-01-07 | $4.72 | $4.72 | 114,800 | — | — |
| 1997-01-06 | $4.81 | $4.81 | 210,000 | — | — |
| 1997-01-03 | $4.94 | $4.94 | 271,600 | — | — |
| 1997-01-02 | $4.88 | $4.88 | 196,400 | — | — |