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
- 1986-11-26 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 | $7.33 | 116,700 | — | — |
| 1997-12-30 | $6.69 | $7.36 | 117,300 | — | — |
| 1997-12-29 | $6.71 | $7.38 | 120,000 | — | — |
| 1997-12-26 | $6.63 | $7.29 | 7,200 | — | — |
| 1997-12-24 | $6.67 | $7.33 | 12,000 | — | — |
| 1997-12-23 | $6.67 | $7.33 | 162,000 | — | — |
| 1997-12-22 | $6.75 | $7.42 | 157,800 | — | — |
| 1997-12-19 | $6.83 | $7.52 | 144,900 | — | — |
| 1997-12-18 | $6.83 | $7.52 | 66,000 | — | — |
| 1997-12-17 | $7.00 | $7.70 | 166,500 | — | — |
| 1997-12-16 | $7.25 | $7.97 | 62,400 | — | — |
| 1997-12-15 | $7.25 | $7.97 | 123,600 | — | — |
| 1997-12-12 | $6.92 | $7.61 | 449,400 | — | — |
| 1997-12-11 | $6.75 | $7.42 | 495,600 | — | — |
| 1997-12-10 | $6.58 | $7.24 | 20,100 | — | — |
| 1997-12-09 | $6.67 | $7.33 | 73,200 | — | — |
| 1997-12-08 | $6.71 | $7.38 | 181,200 | — | — |
| 1997-12-05 | $6.67 | $7.33 | 246,600 | — | — |
| 1997-12-04 | $6.63 | $7.29 | 87,600 | — | — |
| 1997-12-03 | $6.67 | $7.33 | 91,200 | — | — |
| 1997-12-02 | $6.65 | $7.31 | 38,700 | — | — |
| 1997-12-01 | $6.60 | $7.26 | 76,500 | — | — |
| 1997-11-28 | $6.54 | $7.20 | 26,700 | — | — |
| 1997-11-26 | $6.58 | $7.24 | 55,500 | — | — |
| 1997-11-25 | $6.50 | $7.15 | 82,500 | — | — |
| 1997-11-24 | $6.58 | $7.24 | 170,100 | — | — |
| 1997-11-21 | $6.67 | $7.33 | 78,000 | — | — |
| 1997-11-20 | $6.63 | $7.29 | 217,500 | — | — |
| 1997-11-19 | $6.54 | $7.20 | 160,800 | — | — |
| 1997-11-18 | $6.44 | $7.08 | 64,800 | — | — |
| 1997-11-17 | $6.33 | $6.97 | 168,000 | — | — |
| 1997-11-14 | $6.17 | $6.78 | 93,900 | — | — |
| 1997-11-13 | $6.21 | $6.83 | 353,100 | — | — |
| 1997-11-12 | $6.00 | $6.60 | 34,500 | — | — |
| 1997-11-11 | $6.08 | $6.69 | 319,800 | — | — |
| 1997-11-10 | $5.96 | $6.55 | 51,300 | — | — |
| 1997-11-07 | $6.04 | $6.65 | 116,700 | — | — |
| 1997-11-06 | $6.04 | $6.65 | 37,200 | — | — |
| 1997-11-05 | $6.00 | $6.60 | 23,100 | — | — |
| 1997-11-04 | $6.00 | $6.60 | 133,200 | — | — |
| 1997-11-03 | $6.02 | $6.62 | 285,300 | — | — |
| 1997-10-31 | $6.00 | $6.60 | 201,900 | — | — |
| 1997-10-30 | $5.79 | $6.37 | 166,200 | — | — |
| 1997-10-29 | $5.88 | $6.46 | 55,500 | — | — |
| 1997-10-28 | $5.83 | $6.42 | 318,000 | — | — |
| 1997-10-27 | $5.77 | $6.35 | 34,200 | — | — |
| 1997-10-24 | $5.90 | $6.48 | 74,400 | — | — |
| 1997-10-23 | $5.88 | $6.46 | 63,300 | — | — |
| 1997-10-22 | $6.06 | $6.67 | 270,000 | — | — |
| 1997-10-21 | $5.88 | $6.46 | 174,900 | — | — |
| 1997-10-20 | $5.79 | $6.37 | 201,900 | — | — |
| 1997-10-17 | $5.83 | $6.42 | 155,100 | — | — |
| 1997-10-16 | $5.96 | $6.55 | 33,900 | — | — |
| 1997-10-15 | $6.00 | $6.60 | 118,200 | — | — |
| 1997-10-14 | $6.08 | $6.69 | 49,800 | — | — |
| 1997-10-13 | $6.08 | $6.69 | 70,800 | — | — |
| 1997-10-10 | $6.15 | $6.76 | 60,600 | — | — |
| 1997-10-09 | $6.13 | $6.74 | 392,400 | — | — |
| 1997-10-08 | $6.08 | $6.69 | 553,800 | — | — |
| 1997-10-07 | $6.17 | $6.78 | 329,100 | — | — |
| 1997-10-06 | $6.17 | $6.78 | 655,800 | — | — |
| 1997-10-03 | $6.13 | $6.74 | 226,800 | — | — |
| 1997-10-02 | $5.94 | $6.53 | 114,300 | — | — |
| 1997-10-01 | $5.96 | $6.55 | 133,800 | — | — |
| 1997-09-30 | $6.13 | $6.74 | 161,100 | — | — |
| 1997-09-29 | $6.17 | $6.78 | 94,800 | — | — |
| 1997-09-26 | $6.21 | $6.83 | 233,400 | — | — |
| 1997-09-25 | $6.17 | $6.78 | 355,200 | — | — |
| 1997-09-24 | $6.25 | $6.87 | 361,500 | — | — |
| 1997-09-23 | $6.13 | $6.74 | 841,500 | — | — |
| 1997-09-22 | $5.88 | $6.46 | 861,000 | — | — |
| 1997-09-19 | $5.46 | $6.00 | 225,000 | — | — |
| 1997-09-18 | $5.38 | $5.91 | 1,138,800 | — | — |
| 1997-09-17 | $4.96 | $5.45 | 413,400 | — | — |
| 1997-09-16 | $5.02 | $5.52 | 212,400 | — | — |
| 1997-09-15 | $5.02 | $5.52 | 32,100 | — | — |
| 1997-09-12 | $5.00 | $5.50 | 144,600 | — | — |
| 1997-09-11 | $4.88 | $5.36 | 22,200 | — | — |
| 1997-09-10 | $5.00 | $5.50 | 210,900 | — | — |
| 1997-09-09 | $5.06 | $5.57 | 50,400 | — | — |
| 1997-09-08 | $5.10 | $5.61 | 70,800 | — | — |
| 1997-09-05 | $5.13 | $5.64 | 54,000 | — | — |
| 1997-09-04 | $5.08 | $5.59 | 34,800 | — | — |
| 1997-09-03 | $5.00 | $5.50 | 40,500 | — | — |
| 1997-09-02 | $5.04 | $5.55 | 21,900 | — | — |
| 1997-08-29 | $5.04 | $5.55 | 29,400 | — | — |
| 1997-08-28 | $5.00 | $5.50 | 141,900 | — | — |
| 1997-08-27 | $5.13 | $5.64 | 229,800 | — | — |
| 1997-08-26 | $4.96 | $5.45 | 84,000 | — | — |
| 1997-08-25 | $4.96 | $5.45 | 13,200 | — | — |
| 1997-08-22 | $4.83 | $5.32 | 64,500 | — | — |
| 1997-08-21 | $4.96 | $5.45 | 18,900 | — | — |
| 1997-08-20 | $5.02 | $5.52 | 219,300 | — | — |
| 1997-08-19 | $5.00 | $5.50 | 813,600 | — | — |
| 1997-08-18 | $4.81 | $5.29 | 63,000 | — | — |
| 1997-08-15 | $4.75 | $5.22 | 212,700 | — | — |
| 1997-08-14 | $4.71 | $5.18 | 59,400 | — | — |
| 1997-08-13 | $4.79 | $5.27 | 33,000 | — | — |
| 1997-08-12 | $4.71 | $5.18 | 85,800 | — | — |
| 1997-08-11 | $4.75 | $5.22 | 16,500 | — | — |
| 1997-08-08 | $4.75 | $5.22 | 225,300 | — | — |
| 1997-08-07 | $4.77 | $5.25 | 48,900 | — | — |
| 1997-08-06 | $4.79 | $5.27 | 197,100 | — | — |
| 1997-08-05 | $4.96 | $5.45 | 95,100 | — | — |
| 1997-08-04 | $4.96 | $5.45 | 317,100 | — | — |
| 1997-08-01 | $5.00 | $5.50 | 163,500 | — | — |
| 1997-07-31 | $5.04 | $5.55 | 104,100 | — | — |
| 1997-07-30 | $5.00 | $5.50 | 99,600 | — | — |
| 1997-07-29 | $4.96 | $5.45 | 129,300 | — | — |
| 1997-07-28 | $4.92 | $5.41 | 163,800 | — | — |
| 1997-07-25 | $4.88 | $5.36 | 577,800 | — | — |
| 1997-07-24 | $4.83 | $5.32 | 336,000 | — | — |
| 1997-07-23 | $4.83 | $5.32 | 483,900 | — | — |
| 1997-07-22 | $4.83 | $5.32 | 256,200 | — | — |
| 1997-07-21 | $4.75 | $5.22 | 419,700 | — | — |
| 1997-07-18 | $4.75 | $5.22 | 113,100 | — | — |
| 1997-07-17 | $4.83 | $5.32 | 105,900 | — | — |
| 1997-07-16 | $4.79 | $5.27 | 127,800 | — | — |
| 1997-07-15 | $4.71 | $5.18 | 191,700 | — | — |
| 1997-07-14 | $4.67 | $5.13 | 63,300 | — | — |
| 1997-07-11 | $4.71 | $5.18 | 108,000 | — | — |
| 1997-07-10 | $4.67 | $5.13 | 71,400 | — | — |
| 1997-07-09 | $4.63 | $5.09 | 175,800 | — | — |
| 1997-07-08 | $4.63 | $5.09 | 372,000 | — | — |
| 1997-07-07 | $4.50 | $4.95 | 129,600 | — | — |
| 1997-07-03 | $4.54 | $5.00 | 75,000 | — | — |
| 1997-07-02 | $4.58 | $5.04 | 333,300 | — | — |
| 1997-07-01 | $4.63 | $5.09 | 368,400 | — | — |
| 1997-06-30 | $4.58 | $5.04 | 49,800 | — | — |
| 1997-06-27 | $4.63 | $5.09 | 184,800 | — | — |
| 1997-06-26 | $4.63 | $5.09 | 60,300 | — | — |
| 1997-06-25 | $4.63 | $5.09 | 412,500 | — | — |
| 1997-06-24 | $4.54 | $5.00 | 238,800 | — | — |
| 1997-06-23 | $4.50 | $4.95 | 52,500 | — | — |
| 1997-06-20 | $4.54 | $5.00 | 864,300 | — | — |
| 1997-06-19 | $4.33 | $4.77 | 382,200 | — | — |
| 1997-06-18 | $4.31 | $4.74 | 166,200 | — | — |
| 1997-06-17 | $4.40 | $4.83 | 430,200 | — | — |
| 1997-06-16 | $4.38 | $4.81 | 162,300 | — | — |
| 1997-06-13 | $4.33 | $4.77 | 30,900 | — | — |
| 1997-06-12 | $4.25 | $4.67 | 14,700 | — | — |
| 1997-06-11 | $4.29 | $4.72 | 51,900 | — | — |
| 1997-06-10 | $4.25 | $4.67 | 35,100 | — | — |
| 1997-06-09 | $4.25 | $4.67 | 442,800 | — | — |
| 1997-06-06 | $4.33 | $4.77 | 47,100 | — | — |
| 1997-06-05 | $4.25 | $4.67 | 32,100 | — | — |
| 1997-06-04 | $4.25 | $4.67 | 13,800 | — | — |
| 1997-06-03 | $4.27 | $4.70 | 13,200 | — | — |
| 1997-06-02 | $4.29 | $4.72 | 43,800 | — | — |
| 1997-05-30 | $4.29 | $4.72 | 59,400 | — | — |
| 1997-05-29 | $4.21 | $4.63 | 71,100 | — | — |
| 1997-05-28 | $4.25 | $4.67 | 28,500 | — | — |
| 1997-05-27 | $4.29 | $4.72 | 5,400 | — | — |
| 1997-05-23 | $4.25 | $4.67 | 19,800 | — | — |
| 1997-05-22 | $4.25 | $4.67 | 33,300 | — | — |
| 1997-05-21 | $4.33 | $4.77 | 157,800 | — | — |
| 1997-05-20 | $4.17 | $4.58 | 38,100 | — | — |
| 1997-05-19 | $4.21 | $4.63 | 20,700 | — | — |
| 1997-05-16 | $4.17 | $4.58 | 1,187,700 | — | — |
| 1997-05-15 | $4.29 | $4.72 | 79,800 | — | — |
| 1997-05-14 | $4.17 | $4.58 | 328,800 | — | — |
| 1997-05-13 | $4.07 | $4.47 | 2,400 | — | — |
| 1997-05-12 | $4.02 | $4.42 | 1,800 | — | — |
| 1997-05-09 | $4.08 | $4.49 | 8,100 | — | — |
| 1997-05-08 | $4.04 | $4.45 | 67,200 | — | — |
| 1997-05-07 | $4.04 | $4.45 | 99,000 | — | — |
| 1997-05-06 | $4.13 | $4.54 | 12,000 | — | — |
| 1997-05-05 | $4.13 | $4.54 | 34,800 | — | — |
| 1997-05-02 | $4.02 | $4.42 | 103,500 | — | — |
| 1997-05-01 | $4.02 | $4.42 | 101,700 | — | — |
| 1997-04-30 | $4.02 | $4.42 | 287,700 | — | — |
| 1997-04-29 | $4.04 | $4.45 | 75,900 | — | — |
| 1997-04-28 | $3.96 | $4.35 | 36,900 | — | — |
| 1997-04-25 | $4.00 | $4.40 | 119,700 | — | — |
| 1997-04-24 | $3.96 | $4.35 | 383,400 | — | — |
| 1997-04-23 | $3.88 | $4.26 | 71,100 | — | — |
| 1997-04-22 | $3.96 | $4.35 | 103,800 | — | — |
| 1997-04-21 | $3.75 | $4.12 | 64,500 | — | — |
| 1997-04-18 | $3.79 | $4.17 | 47,400 | — | — |
| 1997-04-17 | $3.79 | $4.17 | 86,700 | — | — |
| 1997-04-16 | $3.75 | $4.12 | 17,100 | — | — |
| 1997-04-15 | $3.88 | $4.26 | 270,000 | — | — |
| 1997-04-14 | $3.63 | $3.99 | 39,900 | — | — |
| 1997-04-11 | $3.54 | $3.90 | 35,400 | — | — |
| 1997-04-10 | $3.67 | $4.03 | 51,600 | — | — |
| 1997-04-09 | $3.71 | $4.08 | 46,500 | — | — |
| 1997-04-08 | $3.67 | $4.03 | 15,300 | — | — |
| 1997-04-07 | $3.71 | $4.08 | 73,500 | — | — |
| 1997-04-04 | $3.67 | $4.03 | 100,500 | — | — |
| 1997-04-03 | $3.67 | $4.03 | 36,000 | — | — |
| 1997-04-02 | $3.75 | $4.12 | 171,900 | — | — |
| 1997-04-01 | $3.77 | $4.15 | 123,000 | — | — |
| 1997-03-31 | $3.83 | $4.22 | 227,100 | — | — |
| 1997-03-27 | $3.92 | $4.31 | 23,700 | — | — |
| 1997-03-26 | $3.92 | $4.31 | 48,000 | — | — |
| 1997-03-25 | $3.96 | $4.35 | 37,500 | — | — |
| 1997-03-24 | $3.88 | $4.26 | 11,700 | — | — |
| 1997-03-21 | $3.96 | $4.35 | 2,100 | — | — |
| 1997-03-20 | $3.96 | $4.35 | 22,800 | — | — |
| 1997-03-19 | $3.92 | $4.31 | 15,000 | — | — |
| 1997-03-18 | $3.92 | $4.31 | 11,100 | — | — |
| 1997-03-17 | $3.92 | $4.31 | 6,600 | — | — |
| 1997-03-14 | $3.92 | $4.31 | 71,400 | — | — |
| 1997-03-13 | $3.96 | $4.35 | 67,500 | — | — |
| 1997-03-12 | $3.96 | $4.35 | 62,100 | — | — |
| 1997-03-11 | $4.00 | $4.40 | 234,900 | — | — |
| 1997-03-10 | $4.00 | $4.40 | 15,300 | — | — |
| 1997-03-07 | $4.00 | $4.40 | 45,900 | — | — |
| 1997-03-06 | $3.96 | $4.35 | 300 | — | — |
| 1997-03-05 | $3.96 | $4.35 | 33,300 | — | — |
| 1997-03-04 | $3.96 | $4.35 | 108,900 | — | — |
| 1997-03-03 | $4.04 | $4.45 | 134,700 | — | — |
| 1997-02-28 | $4.00 | $4.40 | 85,200 | — | — |
| 1997-02-27 | $4.00 | $4.40 | 39,600 | — | — |
| 1997-02-26 | $3.96 | $4.35 | 198,000 | — | — |
| 1997-02-25 | $4.00 | $4.40 | 55,200 | — | — |
| 1997-02-24 | $3.96 | $4.35 | 169,200 | — | — |
| 1997-02-21 | $3.96 | $4.35 | 32,100 | — | — |
| 1997-02-20 | $4.00 | $4.40 | 176,400 | — | — |
| 1997-02-19 | $4.00 | $4.40 | 37,500 | — | — |
| 1997-02-18 | $3.96 | $4.35 | 102,300 | — | — |
| 1997-02-14 | $4.02 | $4.42 | 94,800 | — | — |
| 1997-02-13 | $3.98 | $4.38 | 87,300 | — | — |
| 1997-02-12 | $4.00 | $4.40 | 81,900 | — | — |
| 1997-02-11 | $3.88 | $4.26 | 15,000 | — | — |
| 1997-02-10 | $3.88 | $4.26 | 10,200 | — | — |
| 1997-02-07 | $3.88 | $4.26 | 9,600 | — | — |
| 1997-02-06 | $3.92 | $4.31 | 105,600 | — | — |
| 1997-02-05 | $3.90 | $4.28 | 163,800 | — | — |
| 1997-02-04 | $3.88 | $4.26 | 296,100 | — | — |
| 1997-02-03 | $3.96 | $4.35 | 355,200 | — | — |
| 1997-01-31 | $3.88 | $4.26 | 345,900 | — | — |
| 1997-01-30 | $3.90 | $4.28 | 110,700 | — | — |
| 1997-01-29 | $3.96 | $4.35 | 96,900 | — | — |
| 1997-01-28 | $3.83 | $4.22 | 22,500 | — | — |
| 1997-01-27 | $3.88 | $4.26 | 168,300 | — | — |
| 1997-01-24 | $3.88 | $4.26 | 323,100 | — | — |
| 1997-01-23 | $3.83 | $4.22 | 101,100 | — | — |
| 1997-01-22 | $3.79 | $4.17 | 334,500 | — | — |
| 1997-01-21 | $3.77 | $4.15 | 277,500 | — | — |
| 1997-01-20 | $3.83 | $4.22 | 114,600 | — | — |
| 1997-01-17 | $3.77 | $4.15 | 57,900 | — | — |
| 1997-01-16 | $3.75 | $4.12 | 143,100 | — | — |
| 1997-01-15 | $3.79 | $4.17 | 39,900 | — | — |
| 1997-01-14 | $3.79 | $4.17 | 772,200 | — | — |
| 1997-01-13 | $3.75 | $4.12 | 321,900 | — | — |
| 1997-01-10 | $3.77 | $4.15 | 135,300 | — | — |
| 1997-01-09 | $3.75 | $4.12 | 804,000 | — | — |
| 1997-01-08 | $3.75 | $4.12 | 177,300 | — | — |
| 1997-01-07 | $3.83 | $4.22 | 1,742,400 | — | — |
| 1997-01-06 | $3.83 | $4.22 | 303,900 | — | — |
| 1997-01-03 | $3.54 | $3.90 | 87,600 | — | — |
| 1997-01-02 | $3.50 | $3.85 | 619,200 | — | — |