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
- 1973-02-21 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 | $6.51 | $13.92 | 198,900 | — | — |
| 1997-12-30 | $6.63 | $14.15 | 189,000 | — | — |
| 1997-12-29 | $6.47 | $13.83 | 308,250 | — | — |
| 1997-12-26 | $6.21 | $13.26 | 54,000 | — | — |
| 1997-12-24 | $6.24 | $13.32 | 248,850 | — | — |
| 1997-12-23 | $6.31 | $13.47 | 684,450 | — | — |
| 1997-12-22 | $6.28 | $13.41 | 519,300 | — | — |
| 1997-12-19 | $6.10 | $13.03 | 283,950 | — | — |
| 1997-12-18 | $6.11 | $13.06 | 193,500 | — | — |
| 1997-12-17 | $6.11 | $13.06 | 112,950 | — | — |
| 1997-12-16 | $6.08 | $13.00 | 148,500 | — | — |
| 1997-12-15 | $6.04 | $12.91 | 928,350 | — | — |
| 1997-12-12 | $6.08 | $13.00 | 108,000 | — | — |
| 1997-12-11 | $6.08 | $13.00 | 151,200 | — | — |
| 1997-12-10 | $6.14 | $13.12 | 236,700 | — | — |
| 1997-12-09 | $6.25 | $13.35 | 390,150 | — | — |
| 1997-12-08 | $6.22 | $13.29 | 246,150 | — | — |
| 1997-12-05 | $6.22 | $13.29 | 259,200 | — | — |
| 1997-12-04 | $6.21 | $13.26 | 229,050 | — | — |
| 1997-12-03 | $6.21 | $13.26 | 310,050 | — | — |
| 1997-12-02 | $6.14 | $13.12 | 376,200 | — | — |
| 1997-12-01 | $6.21 | $13.26 | 284,400 | — | — |
| 1997-11-28 | $6.15 | $13.14 | 247,050 | — | — |
| 1997-11-26 | $6.17 | $13.17 | 140,850 | — | — |
| 1997-11-25 | $6.15 | $13.14 | 511,200 | — | — |
| 1997-11-24 | $6.26 | $13.21 | 334,350 | — | — |
| 1997-11-21 | $6.18 | $13.04 | 139,050 | — | — |
| 1997-11-20 | $6.21 | $13.09 | 153,000 | — | — |
| 1997-11-19 | $6.13 | $12.92 | 77,850 | — | — |
| 1997-11-18 | $6.15 | $12.98 | 127,350 | — | — |
| 1997-11-17 | $6.14 | $12.95 | 245,700 | — | — |
| 1997-11-14 | $5.99 | $12.63 | 122,850 | — | — |
| 1997-11-13 | $5.94 | $12.54 | 124,650 | — | — |
| 1997-11-12 | $5.97 | $12.60 | 151,650 | — | — |
| 1997-11-11 | $6.04 | $12.74 | 105,750 | — | — |
| 1997-11-10 | $6.00 | $12.65 | 130,500 | — | — |
| 1997-11-07 | $5.92 | $12.48 | 227,700 | — | — |
| 1997-11-06 | $5.94 | $12.54 | 81,000 | — | — |
| 1997-11-05 | $6.06 | $12.77 | 91,800 | — | — |
| 1997-11-04 | $6.07 | $12.80 | 218,250 | — | — |
| 1997-11-03 | $6.03 | $12.71 | 129,150 | — | — |
| 1997-10-31 | $5.97 | $12.60 | 382,500 | — | — |
| 1997-10-30 | $5.96 | $12.57 | 111,150 | — | — |
| 1997-10-29 | $6.00 | $12.65 | 167,400 | — | — |
| 1997-10-28 | $5.99 | $12.63 | 418,500 | — | — |
| 1997-10-27 | $5.75 | $12.13 | 157,950 | — | — |
| 1997-10-24 | $6.13 | $12.92 | 196,200 | — | — |
| 1997-10-23 | $6.04 | $12.74 | 132,300 | — | — |
| 1997-10-22 | $6.15 | $12.98 | 418,950 | — | — |
| 1997-10-21 | $6.14 | $12.95 | 122,400 | — | — |
| 1997-10-20 | $6.19 | $13.06 | 189,000 | — | — |
| 1997-10-17 | $6.00 | $12.65 | 227,700 | — | — |
| 1997-10-16 | $6.25 | $13.18 | 198,000 | — | — |
| 1997-10-15 | $6.19 | $13.06 | 120,600 | — | — |
| 1997-10-14 | $6.28 | $13.24 | 183,600 | — | — |
| 1997-10-13 | $6.22 | $13.12 | 152,550 | — | — |
| 1997-10-10 | $6.19 | $13.06 | 124,650 | — | — |
| 1997-10-09 | $6.17 | $13.01 | 144,900 | — | — |
| 1997-10-08 | $6.15 | $12.98 | 287,550 | — | — |
| 1997-10-07 | $6.26 | $13.21 | 130,050 | — | — |
| 1997-10-06 | $6.28 | $13.24 | 112,050 | — | — |
| 1997-10-03 | $6.25 | $13.18 | 158,850 | — | — |
| 1997-10-02 | $6.24 | $13.15 | 298,800 | — | — |
| 1997-10-01 | $6.19 | $13.06 | 170,550 | — | — |
| 1997-09-30 | $6.14 | $12.95 | 191,700 | — | — |
| 1997-09-29 | $6.19 | $13.06 | 234,900 | — | — |
| 1997-09-26 | $6.13 | $12.92 | 407,250 | — | — |
| 1997-09-25 | $5.97 | $12.60 | 93,150 | — | — |
| 1997-09-24 | $6.03 | $12.71 | 164,700 | — | — |
| 1997-09-23 | $6.06 | $12.77 | 228,150 | — | — |
| 1997-09-22 | $6.04 | $12.74 | 228,600 | — | — |
| 1997-09-19 | $5.96 | $12.57 | 158,850 | — | — |
| 1997-09-18 | $6.00 | $12.65 | 175,950 | — | — |
| 1997-09-17 | $6.04 | $12.74 | 261,900 | — | — |
| 1997-09-16 | $6.01 | $12.68 | 443,700 | — | — |
| 1997-09-15 | $5.89 | $12.42 | 257,400 | — | — |
| 1997-09-12 | $6.00 | $12.65 | 102,150 | — | — |
| 1997-09-11 | $5.92 | $12.48 | 107,100 | — | — |
| 1997-09-10 | $5.79 | $12.22 | 144,000 | — | — |
| 1997-09-09 | $5.88 | $12.39 | 120,600 | — | — |
| 1997-09-08 | $5.96 | $12.57 | 160,200 | — | — |
| 1997-09-05 | $5.94 | $12.54 | 208,350 | — | — |
| 1997-09-04 | $5.85 | $12.33 | 129,600 | — | — |
| 1997-09-03 | $5.90 | $12.45 | 341,550 | — | — |
| 1997-09-02 | $5.83 | $12.30 | 151,200 | — | — |
| 1997-08-29 | $5.81 | $12.24 | 148,050 | — | — |
| 1997-08-28 | $5.82 | $12.27 | 262,800 | — | — |
| 1997-08-27 | $5.75 | $12.13 | 162,000 | — | — |
| 1997-08-26 | $5.85 | $12.16 | 361,800 | — | — |
| 1997-08-25 | $5.81 | $12.08 | 461,700 | — | — |
| 1997-08-22 | $5.88 | $12.22 | 376,650 | — | — |
| 1997-08-21 | $5.88 | $12.22 | 292,050 | — | — |
| 1997-08-20 | $5.90 | $12.28 | 384,750 | — | — |
| 1997-08-19 | $5.79 | $12.05 | 355,050 | — | — |
| 1997-08-18 | $5.67 | $11.79 | 155,700 | — | — |
| 1997-08-15 | $5.67 | $11.79 | 218,700 | — | — |
| 1997-08-14 | $5.79 | $12.05 | 221,400 | — | — |
| 1997-08-13 | $5.69 | $11.85 | 308,700 | — | — |
| 1997-08-12 | $5.81 | $12.08 | 239,850 | — | — |
| 1997-08-11 | $5.81 | $12.08 | 380,250 | — | — |
| 1997-08-08 | $5.65 | $11.76 | 406,350 | — | — |
| 1997-08-07 | $5.71 | $11.87 | 542,250 | — | — |
| 1997-08-06 | $5.82 | $12.11 | 1,116,900 | — | — |
| 1997-08-05 | $5.61 | $11.67 | 390,150 | — | — |
| 1997-08-04 | $5.53 | $11.50 | 585,900 | — | — |
| 1997-08-01 | $5.58 | $11.61 | 922,950 | — | — |
| 1997-07-31 | $5.47 | $11.38 | 1,380,600 | — | — |
| 1997-07-30 | $5.24 | $10.89 | 216,450 | — | — |
| 1997-07-29 | $5.24 | $10.89 | 133,200 | — | — |
| 1997-07-28 | $5.17 | $10.75 | 97,200 | — | — |
| 1997-07-25 | $5.22 | $10.86 | 424,350 | — | — |
| 1997-07-24 | $5.22 | $10.86 | 166,500 | — | — |
| 1997-07-23 | $5.29 | $11.01 | 322,650 | — | — |
| 1997-07-22 | $5.29 | $11.01 | 281,250 | — | — |
| 1997-07-21 | $5.25 | $10.92 | 219,150 | — | — |
| 1997-07-18 | $5.28 | $10.98 | 152,550 | — | — |
| 1997-07-17 | $5.28 | $10.98 | 192,150 | — | — |
| 1997-07-16 | $5.25 | $10.92 | 174,150 | — | — |
| 1997-07-15 | $5.18 | $10.78 | 158,850 | — | — |
| 1997-07-14 | $5.24 | $10.89 | 209,700 | — | — |
| 1997-07-11 | $5.26 | $10.95 | 179,550 | — | — |
| 1997-07-10 | $5.24 | $10.89 | 170,100 | — | — |
| 1997-07-09 | $5.17 | $10.75 | 274,050 | — | — |
| 1997-07-08 | $5.21 | $10.83 | 192,150 | — | — |
| 1997-07-07 | $5.14 | $10.69 | 254,250 | — | — |
| 1997-07-03 | $5.17 | $10.75 | 178,650 | — | — |
| 1997-07-02 | $5.11 | $10.63 | 239,400 | — | — |
| 1997-07-01 | $4.99 | $10.37 | 437,850 | — | — |
| 1997-06-30 | $4.92 | $10.23 | 365,850 | — | — |
| 1997-06-27 | $4.97 | $10.34 | 191,700 | — | — |
| 1997-06-26 | $4.93 | $10.26 | 450,450 | — | — |
| 1997-06-25 | $4.94 | $10.29 | 493,200 | — | — |
| 1997-06-24 | $4.97 | $10.34 | 218,250 | — | — |
| 1997-06-23 | $5.00 | $10.40 | 183,150 | — | — |
| 1997-06-20 | $4.94 | $10.29 | 384,750 | — | — |
| 1997-06-19 | $5.03 | $10.46 | 238,950 | — | — |
| 1997-06-18 | $5.00 | $10.40 | 288,000 | — | — |
| 1997-06-17 | $5.03 | $10.46 | 244,350 | — | — |
| 1997-06-16 | $5.08 | $10.57 | 184,950 | — | — |
| 1997-06-13 | $5.06 | $10.52 | 306,000 | — | — |
| 1997-06-12 | $5.08 | $10.57 | 489,150 | — | — |
| 1997-06-11 | $5.11 | $10.63 | 381,600 | — | — |
| 1997-06-10 | $4.94 | $10.29 | 498,600 | — | — |
| 1997-06-09 | $4.89 | $10.17 | 571,050 | — | — |
| 1997-06-06 | $4.97 | $10.34 | 775,800 | — | — |
| 1997-06-05 | $4.89 | $10.17 | 367,650 | — | — |
| 1997-06-04 | $5.03 | $10.46 | 112,050 | — | — |
| 1997-06-03 | $5.11 | $10.63 | 180,900 | — | — |
| 1997-06-02 | $4.94 | $10.29 | 475,200 | — | — |
| 1997-05-30 | $5.03 | $10.46 | 381,600 | — | — |
| 1997-05-29 | $5.03 | $10.46 | 208,800 | — | — |
| 1997-05-28 | $5.06 | $10.52 | 175,950 | — | — |
| 1997-05-27 | $5.19 | $10.64 | 211,500 | — | — |
| 1997-05-23 | $5.22 | $10.70 | 160,650 | — | — |
| 1997-05-22 | $5.19 | $10.64 | 89,550 | — | — |
| 1997-05-21 | $5.11 | $10.47 | 85,950 | — | — |
| 1997-05-20 | $5.17 | $10.58 | 246,600 | — | — |
| 1997-05-19 | $5.14 | $10.53 | 203,850 | — | — |
| 1997-05-16 | $5.14 | $10.53 | 135,900 | — | — |
| 1997-05-15 | $5.17 | $10.58 | 153,000 | — | — |
| 1997-05-14 | $5.17 | $10.58 | 198,000 | — | — |
| 1997-05-13 | $5.19 | $10.64 | 174,150 | — | — |
| 1997-05-12 | $5.14 | $10.53 | 89,550 | — | — |
| 1997-05-09 | $5.08 | $10.41 | 312,300 | — | — |
| 1997-05-08 | $5.08 | $10.41 | 229,500 | — | — |
| 1997-05-07 | $5.22 | $10.70 | 173,250 | — | — |
| 1997-05-06 | $5.19 | $10.64 | 388,350 | — | — |
| 1997-05-05 | $5.33 | $10.92 | 294,300 | — | — |
| 1997-05-02 | $5.28 | $10.81 | 273,600 | — | — |
| 1997-05-01 | $5.19 | $10.64 | 287,100 | — | — |
| 1997-04-30 | $5.06 | $10.35 | 223,650 | — | — |
| 1997-04-29 | $4.94 | $10.13 | 196,650 | — | — |
| 1997-04-28 | $4.92 | $10.07 | 244,350 | — | — |
| 1997-04-25 | $4.89 | $10.01 | 148,500 | — | — |
| 1997-04-24 | $4.97 | $10.18 | 207,000 | — | — |
| 1997-04-23 | $4.97 | $10.18 | 269,550 | — | — |
| 1997-04-22 | $5.03 | $10.30 | 302,400 | — | — |
| 1997-04-21 | $5.08 | $10.41 | 252,450 | — | — |
| 1997-04-18 | $5.19 | $10.64 | 119,700 | — | — |
| 1997-04-17 | $5.08 | $10.41 | 82,350 | — | — |
| 1997-04-16 | $5.11 | $10.47 | 186,750 | — | — |
| 1997-04-15 | $5.17 | $10.58 | 110,250 | — | — |
| 1997-04-14 | $5.08 | $10.41 | 97,650 | — | — |
| 1997-04-11 | $5.14 | $10.53 | 160,200 | — | — |
| 1997-04-10 | $5.19 | $10.64 | 177,750 | — | — |
| 1997-04-09 | $5.22 | $10.70 | 317,250 | — | — |
| 1997-04-08 | $5.28 | $10.81 | 225,450 | — | — |
| 1997-04-07 | $5.36 | $10.98 | 95,850 | — | — |
| 1997-04-04 | $5.28 | $10.81 | 108,900 | — | — |
| 1997-04-03 | $5.33 | $10.92 | 195,300 | — | — |
| 1997-04-02 | $5.31 | $10.87 | 170,550 | — | — |
| 1997-04-01 | $5.22 | $10.70 | 397,800 | — | — |
| 1997-03-31 | $5.28 | $10.81 | 194,850 | — | — |
| 1997-03-27 | $5.42 | $11.09 | 339,300 | — | — |
| 1997-03-26 | $5.50 | $11.27 | 107,550 | — | — |
| 1997-03-25 | $5.44 | $11.15 | 321,300 | — | — |
| 1997-03-24 | $5.53 | $11.32 | 309,150 | — | — |
| 1997-03-21 | $5.50 | $11.27 | 548,100 | — | — |
| 1997-03-20 | $5.50 | $11.27 | 319,050 | — | — |
| 1997-03-19 | $5.47 | $11.21 | 190,350 | — | — |
| 1997-03-18 | $5.50 | $11.27 | 796,950 | — | — |
| 1997-03-17 | $5.33 | $10.92 | 343,800 | — | — |
| 1997-03-14 | $5.47 | $11.21 | 132,300 | — | — |
| 1997-03-13 | $5.44 | $11.15 | 142,200 | — | — |
| 1997-03-12 | $5.44 | $11.15 | 174,600 | — | — |
| 1997-03-11 | $5.47 | $11.21 | 151,200 | — | — |
| 1997-03-10 | $5.47 | $11.21 | 143,100 | — | — |
| 1997-03-07 | $5.42 | $11.09 | 155,250 | — | — |
| 1997-03-06 | $5.42 | $11.09 | 180,900 | — | — |
| 1997-03-05 | $5.44 | $11.15 | 106,200 | — | — |
| 1997-03-04 | $5.50 | $11.27 | 229,500 | — | — |
| 1997-03-03 | $5.47 | $11.21 | 311,850 | — | — |
| 1997-02-28 | $5.53 | $11.32 | 303,300 | — | — |
| 1997-02-27 | $5.44 | $11.15 | 332,100 | — | — |
| 1997-02-26 | $5.42 | $11.09 | 119,700 | — | — |
| 1997-02-25 | $5.50 | $11.10 | 289,350 | — | — |
| 1997-02-24 | $5.44 | $10.99 | 267,300 | — | — |
| 1997-02-21 | $5.44 | $10.99 | 294,300 | — | — |
| 1997-02-20 | $5.39 | $10.88 | 235,350 | — | — |
| 1997-02-19 | $5.44 | $10.99 | 575,100 | — | — |
| 1997-02-18 | $5.33 | $10.77 | 473,850 | — | — |
| 1997-02-14 | $5.28 | $10.65 | 294,750 | — | — |
| 1997-02-13 | $5.33 | $10.77 | 425,700 | — | — |
| 1997-02-12 | $5.25 | $10.60 | 202,500 | — | — |
| 1997-02-11 | $5.28 | $10.65 | 223,200 | — | — |
| 1997-02-10 | $5.28 | $10.65 | 171,450 | — | — |
| 1997-02-07 | $5.25 | $10.60 | 346,050 | — | — |
| 1997-02-06 | $5.31 | $10.71 | 428,850 | — | — |
| 1997-02-05 | $5.19 | $10.49 | 335,700 | — | — |
| 1997-02-04 | $5.22 | $10.54 | 274,050 | — | — |
| 1997-02-03 | $5.17 | $10.43 | 267,300 | — | — |
| 1997-01-31 | $5.11 | $10.32 | 250,650 | — | — |
| 1997-01-30 | $5.19 | $10.49 | 534,150 | — | — |
| 1997-01-29 | $5.14 | $10.37 | 269,100 | — | — |
| 1997-01-28 | $5.08 | $10.26 | 255,600 | — | — |
| 1997-01-27 | $5.17 | $10.43 | 556,650 | — | — |
| 1997-01-24 | $5.17 | $10.43 | 734,850 | — | — |
| 1997-01-23 | $4.92 | $9.93 | 482,400 | — | — |
| 1997-01-22 | $5.00 | $10.09 | 263,250 | — | — |
| 1997-01-21 | $5.00 | $10.09 | 179,100 | — | — |
| 1997-01-20 | $5.03 | $10.15 | 147,150 | — | — |
| 1997-01-17 | $4.97 | $10.04 | 178,650 | — | — |
| 1997-01-16 | $4.92 | $9.93 | 316,350 | — | — |
| 1997-01-15 | $4.97 | $10.04 | 169,200 | — | — |
| 1997-01-14 | $4.97 | $10.04 | 216,450 | — | — |
| 1997-01-13 | $5.00 | $10.09 | 412,650 | — | — |
| 1997-01-10 | $4.86 | $9.81 | 468,450 | — | — |
| 1997-01-09 | $4.97 | $10.04 | 137,700 | — | — |
| 1997-01-08 | $4.97 | $10.04 | 191,700 | — | — |
| 1997-01-07 | $4.97 | $10.04 | 183,600 | — | — |
| 1997-01-06 | $4.89 | $9.87 | 256,050 | — | — |
| 1997-01-03 | $5.00 | $10.09 | 238,950 | — | — |
| 1997-01-02 | $4.86 | $9.81 | 184,950 | — | — |