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
- 1983-07-07 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 | $5.23 | $5.23 | 3,596,800 | — | — |
| 1997-12-30 | $5.03 | $5.03 | 2,432,800 | — | — |
| 1997-12-29 | $4.84 | $4.84 | 3,038,400 | — | — |
| 1997-12-26 | $4.61 | $4.61 | 429,600 | — | — |
| 1997-12-24 | $4.63 | $4.63 | 992,000 | — | — |
| 1997-12-23 | $4.77 | $4.77 | 1,364,000 | — | — |
| 1997-12-22 | $5.00 | $5.00 | 1,257,600 | — | — |
| 1997-12-19 | $5.10 | $5.10 | 2,100,800 | — | — |
| 1997-12-18 | $5.06 | $5.06 | 4,935,200 | — | — |
| 1997-12-17 | $5.34 | $5.34 | 2,916,800 | — | — |
| 1997-12-16 | $5.16 | $5.16 | 5,861,600 | — | — |
| 1997-12-15 | $4.77 | $4.77 | 3,804,000 | — | — |
| 1997-12-12 | $4.64 | $4.64 | 2,256,000 | — | — |
| 1997-12-11 | $4.69 | $4.69 | 800,000 | — | — |
| 1997-12-10 | $4.77 | $4.77 | 8,472,800 | — | — |
| 1997-12-09 | $4.56 | $4.56 | 2,056,000 | — | — |
| 1997-12-08 | $4.78 | $4.78 | 2,193,600 | — | — |
| 1997-12-05 | $4.75 | $4.75 | 2,137,600 | — | — |
| 1997-12-04 | $4.76 | $4.76 | 2,295,200 | — | — |
| 1997-12-03 | $4.76 | $4.76 | 3,084,000 | — | — |
| 1997-12-02 | $4.77 | $4.77 | 3,916,800 | — | — |
| 1997-12-01 | $4.83 | $4.83 | 5,564,800 | — | — |
| 1997-11-28 | $4.77 | $4.77 | 1,125,600 | — | — |
| 1997-11-26 | $4.81 | $4.81 | 2,340,800 | — | — |
| 1997-11-25 | $4.92 | $4.92 | 3,391,200 | — | — |
| 1997-11-24 | $5.16 | $5.16 | 1,272,800 | — | — |
| 1997-11-21 | $5.25 | $5.25 | 1,133,600 | — | — |
| 1997-11-20 | $5.34 | $5.34 | 1,760,000 | — | — |
| 1997-11-19 | $5.32 | $5.32 | 1,640,000 | — | — |
| 1997-11-18 | $5.20 | $5.20 | 3,737,600 | — | — |
| 1997-11-17 | $5.61 | $5.61 | 2,254,400 | — | — |
| 1997-11-14 | $5.45 | $5.45 | 4,171,200 | — | — |
| 1997-11-13 | $5.28 | $5.28 | 1,320,000 | — | — |
| 1997-11-12 | $5.39 | $5.39 | 1,160,000 | — | — |
| 1997-11-11 | $5.66 | $5.66 | 1,788,000 | — | — |
| 1997-11-10 | $5.63 | $5.63 | 1,003,200 | — | — |
| 1997-11-07 | $5.66 | $5.66 | 1,630,400 | — | — |
| 1997-11-06 | $5.76 | $5.76 | 1,573,600 | — | — |
| 1997-11-05 | $5.73 | $5.73 | 3,132,800 | — | — |
| 1997-11-04 | $5.45 | $5.45 | 1,268,800 | — | — |
| 1997-11-03 | $5.42 | $5.42 | 3,099,200 | — | — |
| 1997-10-31 | $5.02 | $5.02 | 2,048,800 | — | — |
| 1997-10-30 | $5.13 | $5.13 | 3,258,400 | — | — |
| 1997-10-29 | $5.30 | $5.30 | 4,991,200 | — | — |
| 1997-10-28 | $4.97 | $4.97 | 2,823,200 | — | — |
| 1997-10-27 | $4.56 | $4.56 | 2,049,600 | — | — |
| 1997-10-24 | $4.95 | $4.95 | 3,506,400 | — | — |
| 1997-10-23 | $5.03 | $5.03 | 4,126,400 | — | — |
| 1997-10-22 | $5.09 | $5.09 | 5,392,800 | — | — |
| 1997-10-21 | $5.28 | $5.28 | 4,143,200 | — | — |
| 1997-10-20 | $5.47 | $5.47 | 814,400 | — | — |
| 1997-10-17 | $5.45 | $5.45 | 1,047,200 | — | — |
| 1997-10-16 | $5.45 | $5.45 | 640,000 | — | — |
| 1997-10-15 | $5.59 | $5.59 | 1,282,400 | — | — |
| 1997-10-14 | $5.59 | $5.59 | 1,253,600 | — | — |
| 1997-10-13 | $5.59 | $5.59 | 2,780,800 | — | — |
| 1997-10-10 | $5.50 | $5.50 | 2,428,800 | — | — |
| 1997-10-09 | $5.34 | $5.34 | 4,301,600 | — | — |
| 1997-10-08 | $5.19 | $5.19 | 1,765,600 | — | — |
| 1997-10-07 | $5.23 | $5.23 | 2,408,000 | — | — |
| 1997-10-06 | $5.27 | $5.27 | 2,537,600 | — | — |
| 1997-10-03 | $5.19 | $5.19 | 1,494,400 | — | — |
| 1997-10-02 | $5.25 | $5.25 | 1,794,400 | — | — |
| 1997-10-01 | $5.30 | $5.30 | 3,882,400 | — | — |
| 1997-09-30 | $5.34 | $5.34 | 1,700,800 | — | — |
| 1997-09-29 | $5.33 | $5.33 | 3,736,800 | — | — |
| 1997-09-26 | $5.16 | $5.16 | 4,681,600 | — | — |
| 1997-09-25 | $5.06 | $5.06 | 5,938,400 | — | — |
| 1997-09-24 | $5.19 | $5.19 | 7,776,000 | — | — |
| 1997-09-23 | $5.14 | $5.14 | 10,662,400 | — | — |
| 1997-09-22 | $5.56 | $5.56 | 12,076,000 | — | — |
| 1997-09-19 | $6.16 | $6.16 | 1,044,800 | — | — |
| 1997-09-18 | $6.17 | $6.17 | 588,000 | — | — |
| 1997-09-17 | $6.16 | $6.16 | 1,443,200 | — | — |
| 1997-09-16 | $6.14 | $6.14 | 987,200 | — | — |
| 1997-09-15 | $6.13 | $6.12 | 1,924,000 | — | — |
| 1997-09-12 | $6.08 | $6.08 | 1,121,600 | — | — |
| 1997-09-11 | $6.09 | $6.09 | 3,296,000 | — | — |
| 1997-09-10 | $6.22 | $6.22 | 2,168,000 | — | — |
| 1997-09-09 | $6.09 | $6.09 | 4,326,400 | — | — |
| 1997-09-08 | $5.95 | $5.95 | 1,577,600 | — | — |
| 1997-09-05 | $5.95 | $5.95 | 3,340,000 | — | — |
| 1997-09-04 | $5.83 | $5.83 | 1,107,200 | — | — |
| 1997-09-03 | $5.70 | $5.70 | 838,400 | — | — |
| 1997-09-02 | $5.64 | $5.64 | 1,330,400 | — | — |
| 1997-08-29 | $5.59 | $5.59 | 205,600 | — | — |
| 1997-08-28 | $5.55 | $5.55 | 2,212,800 | — | — |
| 1997-08-27 | $5.58 | $5.58 | 1,450,400 | — | — |
| 1997-08-26 | $5.52 | $5.52 | 3,138,400 | — | — |
| 1997-08-25 | $5.36 | $5.36 | 2,772,800 | — | — |
| 1997-08-22 | $5.64 | $5.64 | 2,368,000 | — | — |
| 1997-08-21 | $5.59 | $5.59 | 3,745,600 | — | — |
| 1997-08-20 | $5.67 | $5.67 | 6,651,200 | — | — |
| 1997-08-19 | $5.34 | $5.34 | 4,933,600 | — | — |
| 1997-08-18 | $4.85 | $4.85 | 2,465,600 | — | — |
| 1997-08-15 | $4.86 | $4.86 | 2,481,600 | — | — |
| 1997-08-14 | $5.20 | $5.20 | 2,038,400 | — | — |
| 1997-08-13 | $4.97 | $4.97 | 652,000 | — | — |
| 1997-08-12 | $4.94 | $4.94 | 1,575,200 | — | — |
| 1997-08-11 | $4.84 | $4.84 | 1,402,400 | — | — |
| 1997-08-08 | $5.01 | $5.01 | 4,209,600 | — | — |
| 1997-08-07 | $5.09 | $5.09 | 692,000 | — | — |
| 1997-08-06 | $5.33 | $5.33 | 1,820,800 | — | — |
| 1997-08-05 | $5.22 | $5.22 | 1,583,200 | — | — |
| 1997-08-04 | $5.13 | $5.13 | 596,000 | — | — |
| 1997-08-01 | $5.16 | $5.16 | 1,165,600 | — | — |
| 1997-07-31 | $5.40 | $5.40 | 1,378,400 | — | — |
| 1997-07-30 | $5.41 | $5.41 | 1,880,800 | — | — |
| 1997-07-29 | $5.38 | $5.38 | 1,608,000 | — | — |
| 1997-07-28 | $5.22 | $5.22 | 2,252,800 | — | — |
| 1997-07-25 | $5.23 | $5.23 | 1,749,600 | — | — |
| 1997-07-24 | $5.52 | $5.52 | 1,712,800 | — | — |
| 1997-07-23 | $5.56 | $5.56 | 3,872,800 | — | — |
| 1997-07-22 | $5.58 | $5.58 | 1,198,400 | — | — |
| 1997-07-21 | $5.50 | $5.50 | 4,728,800 | — | — |
| 1997-07-18 | $5.69 | $5.69 | 2,149,600 | — | — |
| 1997-07-17 | $5.50 | $5.50 | 2,119,200 | — | — |
| 1997-07-16 | $5.56 | $5.56 | 6,028,800 | — | — |
| 1997-07-15 | $5.30 | $5.30 | 4,089,600 | — | — |
| 1997-07-14 | $5.22 | $5.22 | 3,277,600 | — | — |
| 1997-07-11 | $4.94 | $4.94 | 1,808,000 | — | — |
| 1997-07-10 | $4.72 | $4.72 | 4,445,600 | — | — |
| 1997-07-09 | $4.83 | $4.83 | 798,400 | — | — |
| 1997-07-08 | $5.00 | $5.00 | 1,474,400 | — | — |
| 1997-07-07 | $4.95 | $4.95 | 3,892,800 | — | — |
| 1997-07-03 | $5.09 | $5.09 | 2,225,600 | — | — |
| 1997-07-02 | $5.00 | $5.00 | 1,604,800 | — | — |
| 1997-07-01 | $4.94 | $4.94 | 3,081,600 | — | — |
| 1997-06-30 | $5.34 | $5.34 | 4,978,400 | — | — |
| 1997-06-27 | $4.95 | $4.95 | 1,177,600 | — | — |
| 1997-06-26 | $4.92 | $4.92 | 912,800 | — | — |
| 1997-06-25 | $4.73 | $4.73 | 1,145,600 | — | — |
| 1997-06-24 | $4.80 | $4.80 | 2,917,600 | — | — |
| 1997-06-23 | $4.81 | $4.81 | 1,880,000 | — | — |
| 1997-06-20 | $4.78 | $4.78 | 722,400 | — | — |
| 1997-06-19 | $4.81 | $4.81 | 2,421,600 | — | — |
| 1997-06-18 | $4.81 | $4.81 | 1,305,600 | — | — |
| 1997-06-17 | $4.66 | $4.66 | 1,944,800 | — | — |
| 1997-06-16 | $4.80 | $4.80 | 2,288,000 | — | — |
| 1997-06-13 | $4.70 | $4.70 | 1,851,200 | — | — |
| 1997-06-12 | $4.63 | $4.63 | 3,169,600 | — | — |
| 1997-06-11 | $4.64 | $4.64 | 1,746,400 | — | — |
| 1997-06-10 | $4.59 | $4.59 | 3,946,400 | — | — |
| 1997-06-09 | $4.59 | $4.59 | 1,104,000 | — | — |
| 1997-06-06 | $4.55 | $4.55 | 2,800,000 | — | — |
| 1997-06-05 | $4.41 | $4.41 | 3,280,800 | — | — |
| 1997-06-04 | $4.48 | $4.48 | 3,102,400 | — | — |
| 1997-06-03 | $4.61 | $4.61 | 1,281,600 | — | — |
| 1997-06-02 | $4.72 | $4.72 | 6,556,000 | — | — |
| 1997-05-30 | $4.61 | $4.61 | 3,806,400 | — | — |
| 1997-05-29 | $4.66 | $4.66 | 2,108,800 | — | — |
| 1997-05-28 | $4.63 | $4.63 | 3,906,400 | — | — |
| 1997-05-27 | $4.55 | $4.55 | 4,301,600 | — | — |
| 1997-05-23 | $4.53 | $4.53 | 3,172,800 | — | — |
| 1997-05-22 | $4.39 | $4.39 | 1,290,400 | — | — |
| 1997-05-21 | $4.50 | $4.50 | 6,218,400 | — | — |
| 1997-05-20 | $4.63 | $4.63 | 5,299,200 | — | — |
| 1997-05-19 | $4.55 | $4.55 | 2,344,000 | — | — |
| 1997-05-16 | $4.47 | $4.47 | 4,642,400 | — | — |
| 1997-05-15 | $4.36 | $4.36 | 6,006,400 | — | — |
| 1997-05-14 | $4.11 | $4.11 | 1,033,600 | — | — |
| 1997-05-13 | $4.06 | $4.06 | 760,000 | — | — |
| 1997-05-12 | $4.00 | $4.00 | 641,600 | — | — |
| 1997-05-09 | $4.02 | $4.02 | 2,072,000 | — | — |
| 1997-05-08 | $3.76 | $3.76 | 1,552,000 | — | — |
| 1997-05-07 | $3.88 | $3.88 | 858,400 | — | — |
| 1997-05-06 | $3.87 | $3.87 | 2,702,400 | — | — |
| 1997-05-05 | $4.03 | $4.03 | 1,564,800 | — | — |
| 1997-05-02 | $3.98 | $3.98 | 832,000 | — | — |
| 1997-05-01 | $3.89 | $3.89 | 608,000 | — | — |
| 1997-04-30 | $3.88 | $3.88 | 1,460,800 | — | — |
| 1997-04-29 | $3.86 | $3.86 | 1,247,200 | — | — |
| 1997-04-28 | $3.69 | $3.69 | 4,598,400 | — | — |
| 1997-04-25 | $3.79 | $3.79 | 793,600 | — | — |
| 1997-04-24 | $3.91 | $3.91 | 534,400 | — | — |
| 1997-04-23 | $3.91 | $3.91 | 501,600 | — | — |
| 1997-04-22 | $3.84 | $3.84 | 1,780,800 | — | — |
| 1997-04-21 | $3.92 | $3.92 | 2,782,400 | — | — |
| 1997-04-18 | $3.88 | $3.88 | 1,612,800 | — | — |
| 1997-04-17 | $3.78 | $3.78 | 3,180,800 | — | — |
| 1997-04-16 | $4.06 | $4.06 | 3,236,000 | — | — |
| 1997-04-15 | $3.84 | $3.84 | 1,057,600 | — | — |
| 1997-04-14 | $3.80 | $3.80 | 416,000 | — | — |
| 1997-04-11 | $3.73 | $3.73 | 1,032,000 | — | — |
| 1997-04-10 | $3.70 | $3.70 | 806,400 | — | — |
| 1997-04-09 | $3.81 | $3.81 | 2,375,200 | — | — |
| 1997-04-08 | $3.70 | $3.70 | 1,308,800 | — | — |
| 1997-04-07 | $3.80 | $3.80 | 2,495,200 | — | — |
| 1997-04-04 | $3.52 | $3.52 | 2,892,000 | — | — |
| 1997-04-03 | $3.48 | $3.48 | 971,200 | — | — |
| 1997-04-02 | $3.50 | $3.50 | 4,421,600 | — | — |
| 1997-04-01 | $3.43 | $3.43 | 5,176,000 | — | — |
| 1997-03-31 | $3.59 | $3.59 | 8,776,800 | — | — |
| 1997-03-27 | $3.84 | $3.84 | 3,540,800 | — | — |
| 1997-03-26 | $3.80 | $3.80 | 9,903,200 | — | — |
| 1997-03-25 | $3.92 | $3.92 | 1,702,400 | — | — |
| 1997-03-24 | $3.95 | $3.95 | 1,351,200 | — | — |
| 1997-03-21 | $4.13 | $4.12 | 4,264,800 | — | — |
| 1997-03-20 | $4.00 | $4.00 | 1,938,400 | — | — |
| 1997-03-19 | $3.86 | $3.86 | 2,786,400 | — | — |
| 1997-03-18 | $3.91 | $3.91 | 956,000 | — | — |
| 1997-03-17 | $3.89 | $3.89 | 2,847,200 | — | — |
| 1997-03-14 | $4.00 | $4.00 | 8,059,200 | — | — |
| 1997-03-13 | $3.72 | $3.72 | 11,312,000 | — | — |
| 1997-03-12 | $3.61 | $3.61 | 2,716,800 | — | — |
| 1997-03-11 | $3.52 | $3.52 | 5,273,600 | — | — |
| 1997-03-10 | $3.47 | $3.47 | 3,556,800 | — | — |
| 1997-03-07 | $3.38 | $3.38 | 3,056,000 | — | — |
| 1997-03-06 | $3.36 | $3.36 | 2,168,800 | — | — |
| 1997-03-05 | $3.38 | $3.38 | 3,728,800 | — | — |
| 1997-03-04 | $3.39 | $3.39 | 4,656,800 | — | — |
| 1997-03-03 | $3.34 | $3.34 | 2,816,000 | — | — |
| 1997-02-28 | $3.15 | $3.15 | 4,196,000 | — | — |
| 1997-02-27 | $3.23 | $3.23 | 3,055,200 | — | — |
| 1997-02-26 | $3.22 | $3.22 | 3,845,600 | — | — |
| 1997-02-25 | $3.30 | $3.30 | 3,906,400 | — | — |
| 1997-02-24 | $3.27 | $3.27 | 3,532,000 | — | — |
| 1997-02-21 | $3.39 | $3.39 | 2,756,000 | — | — |
| 1997-02-20 | $3.47 | $3.47 | 1,147,200 | — | — |
| 1997-02-19 | $3.47 | $3.47 | 2,192,000 | — | — |
| 1997-02-18 | $3.48 | $3.48 | 3,848,000 | — | — |
| 1997-02-14 | $3.45 | $3.45 | 5,593,600 | — | — |
| 1997-02-13 | $3.45 | $3.45 | 2,804,800 | — | — |
| 1997-02-12 | $3.48 | $3.48 | 5,322,400 | — | — |
| 1997-02-11 | $3.44 | $3.44 | 5,056,800 | — | — |
| 1997-02-10 | $3.59 | $3.59 | 5,222,400 | — | — |
| 1997-02-07 | $3.92 | $3.92 | 1,334,400 | — | — |
| 1997-02-06 | $4.09 | $4.09 | 1,277,600 | — | — |
| 1997-02-05 | $3.98 | $3.98 | 1,699,200 | — | — |
| 1997-02-04 | $4.00 | $4.00 | 1,671,200 | — | — |
| 1997-02-03 | $4.08 | $4.08 | 1,216,000 | — | — |
| 1997-01-31 | $3.95 | $3.95 | 449,600 | — | — |
| 1997-01-30 | $4.02 | $4.02 | 815,200 | — | — |
| 1997-01-29 | $3.86 | $3.86 | 1,114,400 | — | — |
| 1997-01-28 | $4.06 | $4.06 | 2,897,600 | — | — |
| 1997-01-27 | $3.97 | $3.97 | 2,829,600 | — | — |
| 1997-01-24 | $4.19 | $4.19 | 1,905,600 | — | — |
| 1997-01-23 | $4.28 | $4.28 | 658,400 | — | — |
| 1997-01-22 | $4.38 | $4.38 | 363,200 | — | — |
| 1997-01-21 | $4.38 | $4.38 | 1,726,400 | — | — |
| 1997-01-20 | $4.41 | $4.41 | 1,872,000 | — | — |
| 1997-01-17 | $4.41 | $4.41 | 1,799,200 | — | — |
| 1997-01-16 | $4.38 | $4.38 | 4,399,200 | — | — |
| 1997-01-15 | $4.16 | $4.16 | 2,408,000 | — | — |
| 1997-01-14 | $4.20 | $4.20 | 2,276,000 | — | — |
| 1997-01-13 | $4.30 | $4.30 | 2,359,200 | — | — |
| 1997-01-10 | $4.28 | $4.28 | 5,776,800 | — | — |
| 1997-01-09 | $4.56 | $4.56 | 5,055,200 | — | — |
| 1997-01-08 | $4.27 | $4.27 | 2,760,000 | — | — |
| 1997-01-07 | $4.36 | $4.36 | 3,549,600 | — | — |
| 1997-01-06 | $4.23 | $4.23 | 4,155,200 | — | — |
| 1997-01-03 | $4.50 | $4.50 | 2,877,600 | — | — |
| 1997-01-02 | $4.34 | $4.34 | 2,188,000 | — | — |