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 | $5.39 | $6.19 | 39,600 | — | — |
| 1997-12-30 | $5.39 | $6.19 | 13,800 | — | — |
| 1997-12-29 | $5.31 | $6.09 | 7,200 | — | — |
| 1997-12-26 | $5.50 | $6.31 | 1,200 | — | — |
| 1997-12-24 | $5.48 | $6.28 | 6,000 | — | — |
| 1997-12-23 | $5.31 | $6.09 | 31,800 | — | — |
| 1997-12-22 | $5.38 | $6.17 | 4,800 | — | — |
| 1997-12-19 | $5.50 | $6.31 | 9,600 | — | — |
| 1997-12-18 | $5.33 | $6.12 | 7,800 | — | — |
| 1997-12-17 | $5.33 | $6.12 | 56,400 | — | — |
| 1997-12-16 | $5.33 | $6.12 | 28,800 | — | — |
| 1997-12-15 | $5.42 | $6.21 | 20,400 | — | — |
| 1997-12-12 | $5.42 | $6.21 | 38,400 | — | — |
| 1997-12-11 | $5.33 | $6.12 | 24,600 | — | — |
| 1997-12-10 | $5.46 | $6.26 | 39,600 | — | — |
| 1997-12-09 | $5.50 | $6.31 | 9,600 | — | — |
| 1997-12-08 | $5.50 | $6.31 | 49,200 | — | — |
| 1997-12-05 | $5.50 | $6.31 | 17,400 | — | — |
| 1997-12-04 | $5.58 | $6.41 | 3,600 | — | — |
| 1997-12-03 | $5.54 | $6.36 | 29,400 | — | — |
| 1997-12-02 | $5.54 | $6.36 | 23,400 | — | — |
| 1997-12-01 | $5.54 | $6.36 | 58,200 | — | — |
| 1997-11-28 | $5.46 | $6.26 | 31,800 | — | — |
| 1997-11-26 | $5.39 | $6.19 | 85,800 | — | — |
| 1997-11-25 | $5.27 | $6.04 | 15,600 | — | — |
| 1997-11-24 | $5.33 | $6.12 | 4,800 | — | — |
| 1997-11-21 | $5.33 | $6.12 | 13,200 | — | — |
| 1997-11-20 | $5.39 | $6.19 | 24,000 | — | — |
| 1997-11-19 | $5.50 | $6.31 | 4,200 | — | — |
| 1997-11-18 | $5.33 | $6.12 | 6,000 | — | — |
| 1997-11-17 | $5.38 | $6.17 | 66,600 | — | — |
| 1997-11-14 | $5.58 | $6.41 | 1,800 | — | — |
| 1997-11-13 | $5.33 | $6.12 | 10,800 | — | — |
| 1997-11-12 | $5.38 | $6.17 | 82,800 | — | — |
| 1997-11-11 | $5.38 | $6.12 | 42,600 | — | — |
| 1997-11-10 | $5.54 | $6.31 | 60,000 | — | — |
| 1997-11-07 | $5.33 | $6.08 | 120,000 | — | — |
| 1997-11-06 | $5.50 | $6.27 | 23,400 | — | — |
| 1997-11-05 | $5.67 | $6.46 | 39,600 | — | — |
| 1997-11-04 | $5.67 | $6.45 | 31,200 | — | — |
| 1997-11-03 | $5.67 | $6.45 | 39,600 | — | — |
| 1997-10-31 | $5.71 | $6.50 | 6,000 | — | — |
| 1997-10-30 | $5.67 | $6.45 | 96,000 | — | — |
| 1997-10-29 | $5.63 | $6.42 | 43,200 | — | — |
| 1997-10-28 | $5.60 | $6.38 | 50,400 | — | — |
| 1997-10-27 | $5.56 | $6.33 | 85,800 | — | — |
| 1997-10-24 | $5.67 | $6.45 | 52,200 | — | — |
| 1997-10-23 | $5.63 | $6.41 | 19,800 | — | — |
| 1997-10-22 | $5.71 | $6.50 | 94,800 | — | — |
| 1997-10-21 | $5.75 | $6.55 | 39,600 | — | — |
| 1997-10-20 | $5.75 | $6.55 | 31,200 | — | — |
| 1997-10-17 | $5.92 | $6.74 | 12,600 | — | — |
| 1997-10-16 | $5.83 | $6.64 | 5,400 | — | — |
| 1997-10-15 | $5.88 | $6.69 | 600 | — | — |
| 1997-10-14 | $5.83 | $6.64 | 37,800 | — | — |
| 1997-10-13 | $5.83 | $6.64 | 9,000 | — | — |
| 1997-10-10 | $5.92 | $6.74 | 12,600 | — | — |
| 1997-10-09 | $5.81 | $6.62 | 1,800 | — | — |
| 1997-10-08 | $5.88 | $6.69 | 1,200 | — | — |
| 1997-10-07 | $5.92 | $6.74 | 78,000 | — | — |
| 1997-10-06 | $5.81 | $6.62 | 33,000 | — | — |
| 1997-10-03 | $5.81 | $6.62 | 4,800 | — | — |
| 1997-10-02 | $5.83 | $6.64 | 8,400 | — | — |
| 1997-10-01 | $5.81 | $6.62 | 52,200 | — | — |
| 1997-09-30 | $5.83 | $6.64 | 36,000 | — | — |
| 1997-09-29 | $5.92 | $6.74 | 71,400 | — | — |
| 1997-09-26 | $6.08 | $6.93 | 43,800 | — | — |
| 1997-09-25 | $5.96 | $6.79 | 2,400 | — | — |
| 1997-09-24 | $6.04 | $6.88 | 35,400 | — | — |
| 1997-09-23 | $6.04 | $6.88 | 10,200 | — | — |
| 1997-09-22 | $5.98 | $6.81 | 24,000 | — | — |
| 1997-09-19 | $6.00 | $6.83 | 12,000 | — | — |
| 1997-09-18 | $5.96 | $6.79 | 10,200 | — | — |
| 1997-09-17 | $5.96 | $6.79 | 30,600 | — | — |
| 1997-09-16 | $6.00 | $6.83 | 94,200 | — | — |
| 1997-09-15 | $6.08 | $6.93 | 11,400 | — | — |
| 1997-09-12 | $6.02 | $6.86 | 3,600 | — | — |
| 1997-09-11 | $6.00 | $6.83 | 14,400 | — | — |
| 1997-09-10 | $6.00 | $6.83 | 138,000 | — | — |
| 1997-09-09 | $5.71 | $6.50 | 99,000 | — | — |
| 1997-09-08 | $5.48 | $6.24 | 84,000 | — | — |
| 1997-09-05 | $5.50 | $6.27 | 271,200 | — | — |
| 1997-09-04 | $5.81 | $6.62 | 2,400 | — | — |
| 1997-09-03 | $5.83 | $6.64 | 42,000 | — | — |
| 1997-09-02 | $5.88 | $6.69 | 160,800 | — | — |
| 1997-08-29 | $5.79 | $6.60 | 20,400 | — | — |
| 1997-08-28 | $5.63 | $6.41 | 13,800 | — | — |
| 1997-08-27 | $5.60 | $6.38 | 21,600 | — | — |
| 1997-08-26 | $5.54 | $6.31 | 11,400 | — | — |
| 1997-08-25 | $5.58 | $6.36 | 1,200 | — | — |
| 1997-08-22 | $5.75 | $6.55 | 30,600 | — | — |
| 1997-08-21 | $5.68 | $6.48 | 10,800 | — | — |
| 1997-08-20 | $5.77 | $6.57 | 41,400 | — | — |
| 1997-08-19 | $5.83 | $6.64 | 1,200 | — | — |
| 1997-08-18 | $5.71 | $6.50 | 6,000 | — | — |
| 1997-08-15 | $5.75 | $6.55 | 7,800 | — | — |
| 1997-08-14 | $5.92 | $6.74 | 8,400 | — | — |
| 1997-08-13 | $5.77 | $6.57 | 7,800 | — | — |
| 1997-08-12 | $5.79 | $6.55 | 13,800 | — | — |
| 1997-08-11 | $5.79 | $6.55 | 21,600 | — | — |
| 1997-08-08 | $5.86 | $6.63 | 5,400 | — | — |
| 1997-08-07 | $5.83 | $6.60 | 4,800 | — | — |
| 1997-08-06 | $5.83 | $6.60 | 7,200 | — | — |
| 1997-08-05 | $5.81 | $6.57 | 6,600 | — | — |
| 1997-08-04 | $5.81 | $6.57 | 42,600 | — | — |
| 1997-08-01 | $5.75 | $6.51 | 47,400 | — | — |
| 1997-07-31 | $5.83 | $6.60 | 1,200 | — | — |
| 1997-07-30 | $5.83 | $6.60 | 53,400 | — | — |
| 1997-07-29 | $6.00 | $6.79 | 90,600 | — | — |
| 1997-07-28 | $5.92 | $6.69 | 51,000 | — | — |
| 1997-07-25 | $5.96 | $6.74 | 23,400 | — | — |
| 1997-07-24 | $5.98 | $6.76 | 30,000 | — | — |
| 1997-07-23 | $6.00 | $6.79 | 34,800 | — | — |
| 1997-07-22 | $6.13 | $6.93 | 40,800 | — | — |
| 1997-07-21 | $6.08 | $6.88 | 40,200 | — | — |
| 1997-07-18 | $6.04 | $6.84 | 67,200 | — | — |
| 1997-07-17 | $6.21 | $7.02 | 9,600 | — | — |
| 1997-07-16 | $6.04 | $6.84 | 42,000 | — | — |
| 1997-07-15 | $6.17 | $6.98 | 15,600 | — | — |
| 1997-07-14 | $6.17 | $6.98 | 144,600 | — | — |
| 1997-07-11 | $5.92 | $6.69 | 18,000 | — | — |
| 1997-07-10 | $5.98 | $6.76 | 28,800 | — | — |
| 1997-07-09 | $5.98 | $6.76 | 34,200 | — | — |
| 1997-07-08 | $6.00 | $6.79 | 58,800 | — | — |
| 1997-07-07 | $5.85 | $6.62 | 19,800 | — | — |
| 1997-07-03 | $5.93 | $6.72 | 76,200 | — | — |
| 1997-07-02 | $5.93 | $6.72 | 73,800 | — | — |
| 1997-07-01 | $5.96 | $6.74 | 110,400 | — | — |
| 1997-06-30 | $6.00 | $6.79 | 331,200 | — | — |
| 1997-06-27 | $5.75 | $6.51 | 90,600 | — | — |
| 1997-06-26 | $5.71 | $6.46 | 85,200 | — | — |
| 1997-06-25 | $5.63 | $6.36 | 423,600 | — | — |
| 1997-06-24 | $5.63 | $6.36 | 65,400 | — | — |
| 1997-06-23 | $5.67 | $6.41 | 114,000 | — | — |
| 1997-06-20 | $5.58 | $6.32 | 89,400 | — | — |
| 1997-06-19 | $5.52 | $6.24 | 52,200 | — | — |
| 1997-06-18 | $5.38 | $6.08 | 42,600 | — | — |
| 1997-06-17 | $5.54 | $6.27 | 227,400 | — | — |
| 1997-06-16 | $5.46 | $6.18 | 5,400 | — | — |
| 1997-06-13 | $5.67 | $6.41 | 14,400 | — | — |
| 1997-06-12 | $5.50 | $6.22 | 57,000 | — | — |
| 1997-06-11 | $5.67 | $6.41 | 48,600 | — | — |
| 1997-06-10 | $5.67 | $6.41 | 106,200 | — | — |
| 1997-06-09 | $5.38 | $6.08 | 64,800 | — | — |
| 1997-06-06 | $5.46 | $6.18 | 48,600 | — | — |
| 1997-06-05 | $5.58 | $6.32 | 55,800 | — | — |
| 1997-06-04 | $5.63 | $6.36 | 469,800 | — | — |
| 1997-06-03 | $5.08 | $5.75 | 61,200 | — | — |
| 1997-06-02 | $5.04 | $5.70 | 23,400 | — | — |
| 1997-05-30 | $4.88 | $5.52 | 13,800 | — | — |
| 1997-05-29 | $4.92 | $5.56 | 22,800 | — | — |
| 1997-05-28 | $5.04 | $5.70 | 43,200 | — | — |
| 1997-05-27 | $4.88 | $5.52 | 154,800 | — | — |
| 1997-05-23 | $4.92 | $5.56 | 36,600 | — | — |
| 1997-05-22 | $4.92 | $5.56 | 27,600 | — | — |
| 1997-05-21 | $4.92 | $5.56 | 72,600 | — | — |
| 1997-05-20 | $4.71 | $5.33 | 9,600 | — | — |
| 1997-05-19 | $4.88 | $5.52 | 67,200 | — | — |
| 1997-05-16 | $4.63 | $5.23 | 6,000 | — | — |
| 1997-05-15 | $4.79 | $5.42 | 50,400 | — | — |
| 1997-05-14 | $4.79 | $5.42 | 37,200 | — | — |
| 1997-05-13 | $4.58 | $5.19 | 48,600 | — | — |
| 1997-05-12 | $4.83 | $5.47 | 51,000 | — | — |
| 1997-05-09 | $4.67 | $5.28 | 20,400 | — | — |
| 1997-05-08 | $4.67 | $5.28 | 24,600 | — | — |
| 1997-05-07 | $4.67 | $5.28 | 54,000 | — | — |
| 1997-05-06 | $4.58 | $5.14 | 245,400 | — | — |
| 1997-05-05 | $4.58 | $5.14 | 6,600 | — | — |
| 1997-05-02 | $4.42 | $4.96 | 198,600 | — | — |
| 1997-05-01 | $4.42 | $4.96 | 49,800 | — | — |
| 1997-04-30 | $4.50 | $5.05 | 18,600 | — | — |
| 1997-04-29 | $4.43 | $4.98 | 27,000 | — | — |
| 1997-04-28 | $4.56 | $5.12 | 27,600 | — | — |
| 1997-04-25 | $4.58 | $5.14 | 4,800 | — | — |
| 1997-04-24 | $4.58 | $5.14 | 3,600 | — | — |
| 1997-04-23 | $4.58 | $5.14 | 9,600 | — | — |
| 1997-04-22 | $4.42 | $4.96 | 62,400 | — | — |
| 1997-04-21 | $4.50 | $5.05 | 98,400 | — | — |
| 1997-04-18 | $4.58 | $5.14 | 1,800 | — | — |
| 1997-04-17 | $4.50 | $5.05 | 3,000 | — | — |
| 1997-04-16 | $4.50 | $5.05 | 1,800 | — | — |
| 1997-04-15 | $4.58 | $5.14 | 45,600 | — | — |
| 1997-04-14 | $4.46 | $5.00 | 3,000 | — | — |
| 1997-04-11 | $4.46 | $5.00 | 12,600 | — | — |
| 1997-04-10 | $4.58 | $5.14 | 6,000 | — | — |
| 1997-04-09 | $4.50 | $5.05 | 16,800 | — | — |
| 1997-04-08 | $4.54 | $5.10 | 6,000 | — | — |
| 1997-04-07 | $4.54 | $5.10 | 22,200 | — | — |
| 1997-04-04 | $4.54 | $5.10 | 3,600 | — | — |
| 1997-04-03 | $4.50 | $5.05 | 47,400 | — | — |
| 1997-04-02 | $4.50 | $5.05 | 13,800 | — | — |
| 1997-04-01 | $4.54 | $5.10 | 6,600 | — | — |
| 1997-03-31 | $4.54 | $5.10 | 25,200 | — | — |
| 1997-03-27 | $4.46 | $5.00 | 112,200 | — | — |
| 1997-03-26 | $4.52 | $5.07 | 34,200 | — | — |
| 1997-03-25 | $4.54 | $5.10 | 122,400 | — | — |
| 1997-03-24 | $4.58 | $5.14 | 7,200 | — | — |
| 1997-03-21 | $4.46 | $5.00 | 85,200 | — | — |
| 1997-03-20 | $4.50 | $5.05 | 103,200 | — | — |
| 1997-03-19 | $4.42 | $4.96 | 70,800 | — | — |
| 1997-03-18 | $4.42 | $4.96 | 143,400 | — | — |
| 1997-03-17 | $4.54 | $5.10 | 294,000 | — | — |
| 1997-03-14 | $4.58 | $5.14 | 31,800 | — | — |
| 1997-03-13 | $4.67 | $5.24 | 219,600 | — | — |
| 1997-03-12 | $4.89 | $5.49 | 60,600 | — | — |
| 1997-03-11 | $4.88 | $5.47 | 46,200 | — | — |
| 1997-03-10 | $4.88 | $5.48 | 93,600 | — | — |
| 1997-03-07 | $5.04 | $5.66 | 13,800 | — | — |
| 1997-03-06 | $4.92 | $5.52 | 44,400 | — | — |
| 1997-03-05 | $5.21 | $5.84 | 9,600 | — | — |
| 1997-03-04 | $5.29 | $5.94 | 7,200 | — | — |
| 1997-03-03 | $5.33 | $5.98 | 126,000 | — | — |
| 1997-02-28 | $5.42 | $6.08 | 15,000 | — | — |
| 1997-02-27 | $5.38 | $6.03 | 175,800 | — | — |
| 1997-02-26 | $5.57 | $6.25 | 37,200 | — | — |
| 1997-02-25 | $5.67 | $6.36 | 12,000 | — | — |
| 1997-02-24 | $5.67 | $6.36 | 24,000 | — | — |
| 1997-02-21 | $5.67 | $6.36 | 3,000 | — | — |
| 1997-02-20 | $5.56 | $6.24 | 18,000 | — | — |
| 1997-02-19 | $5.54 | $6.22 | 151,200 | — | — |
| 1997-02-18 | $5.67 | $6.36 | 44,400 | — | — |
| 1997-02-14 | $5.67 | $6.36 | 48,600 | — | — |
| 1997-02-13 | $5.67 | $6.36 | 754,200 | — | — |
| 1997-02-12 | $5.60 | $6.28 | 64,800 | — | — |
| 1997-02-11 | $5.63 | $6.31 | 73,200 | — | — |
| 1997-02-10 | $5.58 | $6.26 | 208,200 | — | — |
| 1997-02-07 | $5.42 | $6.08 | 69,600 | — | — |
| 1997-02-06 | $5.58 | $6.26 | 74,400 | — | — |
| 1997-02-05 | $5.38 | $6.03 | 139,200 | — | — |
| 1997-02-04 | $5.79 | $6.50 | 110,400 | — | — |
| 1997-02-03 | $5.88 | $6.59 | 19,200 | — | — |
| 1997-01-31 | $5.96 | $6.68 | 4,800 | — | — |
| 1997-01-30 | $5.96 | $6.68 | 187,200 | — | — |
| 1997-01-29 | $5.96 | $6.68 | 19,200 | — | — |
| 1997-01-28 | $5.90 | $6.61 | 48,000 | — | — |
| 1997-01-27 | $5.94 | $6.66 | 9,600 | — | — |
| 1997-01-24 | $5.92 | $6.64 | 16,800 | — | — |
| 1997-01-23 | $6.00 | $6.73 | 50,400 | — | — |
| 1997-01-22 | $6.13 | $6.87 | 132,000 | — | — |
| 1997-01-21 | $6.21 | $6.97 | 38,400 | — | — |
| 1997-01-20 | $6.17 | $6.92 | 64,800 | — | — |
| 1997-01-17 | $5.92 | $6.64 | 91,200 | — | — |
| 1997-01-16 | $6.08 | $6.83 | 24,000 | — | — |
| 1997-01-15 | $5.88 | $6.59 | 43,200 | — | — |
| 1997-01-14 | $6.00 | $6.73 | 7,200 | — | — |
| 1997-01-13 | $5.75 | $6.45 | 141,600 | — | — |
| 1997-01-10 | $5.75 | $6.45 | 40,800 | — | — |
| 1997-01-09 | $5.63 | $6.31 | 76,800 | — | — |
| 1997-01-08 | $5.63 | $6.31 | 52,800 | — | — |
| 1997-01-07 | $5.60 | $6.28 | 14,400 | — | — |
| 1997-01-06 | $5.63 | $6.31 | 16,800 | — | — |
| 1997-01-03 | $5.67 | $6.36 | 14,400 | — | — |
| 1997-01-02 | $5.58 | $6.26 | 26,400 | — | — |