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
- 1986-04-03 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 | $3.88 | $3.91 | 115,100 | — | — |
| 1997-12-30 | $3.88 | $3.91 | 71,500 | — | — |
| 1997-12-29 | $3.88 | $3.91 | 90,400 | — | — |
| 1997-12-26 | $3.81 | $3.84 | 36,800 | — | — |
| 1997-12-24 | $3.88 | $3.91 | 39,400 | — | — |
| 1997-12-23 | $3.81 | $3.84 | 48,900 | — | — |
| 1997-12-22 | $3.81 | $3.84 | 43,600 | — | — |
| 1997-12-19 | $3.81 | $3.84 | 10,500 | — | — |
| 1997-12-18 | $3.81 | $3.84 | 37,800 | — | — |
| 1997-12-17 | $3.81 | $3.84 | 37,400 | — | — |
| 1997-12-16 | $3.88 | $3.91 | 21,400 | — | — |
| 1997-12-15 | $3.88 | $3.91 | 170,600 | — | — |
| 1997-12-12 | $3.75 | $3.78 | 70,800 | — | — |
| 1997-12-11 | $3.63 | $3.65 | 69,800 | — | — |
| 1997-12-10 | $3.63 | $3.65 | 116,900 | — | — |
| 1997-12-09 | $3.50 | $3.53 | 70,400 | — | — |
| 1997-12-08 | $3.50 | $3.53 | 39,400 | — | — |
| 1997-12-05 | $3.50 | $3.53 | 47,000 | — | — |
| 1997-12-04 | $3.50 | $3.53 | 170,300 | — | — |
| 1997-12-03 | $3.50 | $3.53 | 24,000 | — | — |
| 1997-12-02 | $3.50 | $3.53 | 30,200 | — | — |
| 1997-12-01 | $3.50 | $3.53 | 124,800 | — | — |
| 1997-11-28 | $3.56 | $3.59 | 36,400 | — | — |
| 1997-11-26 | $3.63 | $3.65 | 43,400 | — | — |
| 1997-11-25 | $3.69 | $3.72 | 66,100 | — | — |
| 1997-11-24 | $3.69 | $3.72 | 137,200 | — | — |
| 1997-11-21 | $3.63 | $3.65 | 47,900 | — | — |
| 1997-11-20 | $3.63 | $3.65 | 17,900 | — | — |
| 1997-11-19 | $3.56 | $3.59 | 16,100 | — | — |
| 1997-11-18 | $3.63 | $3.65 | 33,600 | — | — |
| 1997-11-17 | $3.63 | $3.65 | 54,600 | — | — |
| 1997-11-14 | $3.63 | $3.65 | 71,800 | — | — |
| 1997-11-13 | $3.69 | $3.72 | 31,800 | — | — |
| 1997-11-12 | $3.75 | $3.78 | 82,300 | — | — |
| 1997-11-11 | $3.69 | $3.72 | 50,500 | — | — |
| 1997-11-10 | $3.75 | $3.78 | 44,300 | — | — |
| 1997-11-07 | $3.88 | $3.91 | 157,500 | — | — |
| 1997-11-06 | $3.75 | $3.78 | 17,000 | — | — |
| 1997-11-05 | $3.75 | $3.78 | 22,600 | — | — |
| 1997-11-04 | $3.81 | $3.84 | 14,200 | — | — |
| 1997-11-03 | $3.75 | $3.78 | 10,800 | — | — |
| 1997-10-31 | $3.81 | $3.84 | 21,100 | — | — |
| 1997-10-30 | $3.88 | $3.91 | 50,600 | — | — |
| 1997-10-29 | $3.69 | $3.72 | 30,800 | — | — |
| 1997-10-28 | $3.81 | $3.83 | 104,500 | — | — |
| 1997-10-27 | $3.75 | $3.77 | 119,400 | — | — |
| 1997-10-24 | $3.75 | $3.77 | 249,000 | — | — |
| 1997-10-23 | $3.88 | $3.90 | 127,600 | — | — |
| 1997-10-22 | $3.94 | $3.96 | 101,300 | — | — |
| 1997-10-21 | $3.88 | $3.90 | 35,200 | — | — |
| 1997-10-20 | $3.81 | $3.83 | 56,800 | — | — |
| 1997-10-17 | $3.81 | $3.83 | 19,800 | — | — |
| 1997-10-16 | $3.94 | $3.96 | 89,800 | — | — |
| 1997-10-15 | $3.94 | $3.96 | 70,900 | — | — |
| 1997-10-14 | $3.88 | $3.90 | 286,300 | — | — |
| 1997-10-13 | $3.94 | $3.96 | 68,200 | — | — |
| 1997-10-10 | $4.00 | $4.02 | 30,100 | — | — |
| 1997-10-09 | $4.00 | $4.02 | 36,100 | — | — |
| 1997-10-08 | $4.13 | $4.15 | 127,600 | — | — |
| 1997-10-07 | $4.06 | $4.08 | 144,900 | — | — |
| 1997-10-06 | $4.06 | $4.08 | 35,500 | — | — |
| 1997-10-03 | $4.13 | $4.15 | 116,200 | — | — |
| 1997-10-02 | $4.13 | $4.15 | 98,300 | — | — |
| 1997-10-01 | $4.19 | $4.21 | 124,000 | — | — |
| 1997-09-30 | $4.25 | $4.27 | 179,700 | — | — |
| 1997-09-29 | $4.06 | $4.08 | 133,700 | — | — |
| 1997-09-26 | $4.00 | $4.02 | 16,500 | — | — |
| 1997-09-25 | $4.00 | $4.02 | 107,600 | — | — |
| 1997-09-24 | $3.94 | $3.96 | 14,600 | — | — |
| 1997-09-23 | $3.88 | $3.90 | 35,800 | — | — |
| 1997-09-22 | $3.88 | $3.90 | 18,100 | — | — |
| 1997-09-19 | $3.94 | $3.96 | 7,800 | — | — |
| 1997-09-18 | $3.94 | $3.96 | 71,100 | — | — |
| 1997-09-17 | $3.88 | $3.90 | 42,600 | — | — |
| 1997-09-16 | $3.88 | $3.90 | 115,800 | — | — |
| 1997-09-15 | $3.94 | $3.96 | 97,500 | — | — |
| 1997-09-12 | $3.94 | $3.96 | 14,200 | — | — |
| 1997-09-11 | $4.00 | $4.02 | 27,700 | — | — |
| 1997-09-10 | $4.06 | $4.08 | 13,000 | — | — |
| 1997-09-09 | $4.06 | $4.08 | 8,600 | — | — |
| 1997-09-08 | $3.94 | $3.96 | 13,500 | — | — |
| 1997-09-05 | $4.00 | $4.02 | 100,600 | — | — |
| 1997-09-04 | $4.00 | $4.02 | 25,200 | — | — |
| 1997-09-03 | $4.00 | $4.02 | 25,200 | — | — |
| 1997-09-02 | $4.00 | $4.02 | 100,000 | — | — |
| 1997-08-29 | $4.13 | $4.15 | 18,000 | — | — |
| 1997-08-28 | $4.13 | $4.15 | 6,100 | — | — |
| 1997-08-27 | $4.13 | $4.15 | 12,600 | — | — |
| 1997-08-26 | $4.06 | $4.08 | 20,400 | — | — |
| 1997-08-25 | $4.06 | $4.08 | 20,900 | — | — |
| 1997-08-22 | $4.06 | $4.08 | 13,000 | — | — |
| 1997-08-21 | $4.06 | $4.08 | 1,500 | — | — |
| 1997-08-20 | $4.06 | $4.08 | 26,500 | — | — |
| 1997-08-19 | $3.94 | $3.96 | 25,700 | — | — |
| 1997-08-18 | $4.00 | $4.02 | 16,000 | — | — |
| 1997-08-15 | $3.94 | $3.96 | 11,100 | — | — |
| 1997-08-14 | $3.94 | $3.96 | 37,000 | — | — |
| 1997-08-13 | $4.00 | $4.02 | 34,500 | — | — |
| 1997-08-12 | $3.94 | $3.96 | 3,500 | — | — |
| 1997-08-11 | $4.00 | $4.02 | 17,100 | — | — |
| 1997-08-08 | $3.94 | $3.96 | 19,400 | — | — |
| 1997-08-07 | $3.94 | $3.96 | 22,900 | — | — |
| 1997-08-06 | $3.94 | $3.96 | 13,400 | — | — |
| 1997-08-05 | $3.94 | $3.96 | 24,800 | — | — |
| 1997-08-04 | $4.00 | $4.02 | 2,100 | — | — |
| 1997-08-01 | $3.88 | $3.90 | 3,900 | — | — |
| 1997-07-31 | $3.94 | $3.96 | 13,200 | — | — |
| 1997-07-30 | $3.94 | $3.96 | 9,400 | — | — |
| 1997-07-29 | $3.88 | $3.90 | 16,700 | — | — |
| 1997-07-28 | $3.94 | $3.96 | 17,900 | — | — |
| 1997-07-25 | $4.00 | $4.02 | 18,400 | — | — |
| 1997-07-24 | $3.88 | $3.90 | 26,100 | — | — |
| 1997-07-23 | $3.88 | $3.90 | 15,700 | — | — |
| 1997-07-22 | $3.94 | $3.96 | 18,300 | — | — |
| 1997-07-21 | $3.88 | $3.90 | 26,200 | — | — |
| 1997-07-18 | $4.00 | $4.02 | 44,500 | — | — |
| 1997-07-17 | $3.94 | $3.96 | 45,600 | — | — |
| 1997-07-16 | $3.94 | $3.96 | 16,900 | — | — |
| 1997-07-15 | $3.94 | $3.96 | 50,000 | — | — |
| 1997-07-14 | $3.88 | $3.90 | 112,400 | — | — |
| 1997-07-11 | $4.00 | $4.02 | 13,100 | — | — |
| 1997-07-10 | $4.06 | $4.08 | 18,500 | — | — |
| 1997-07-09 | $4.00 | $4.02 | 14,700 | — | — |
| 1997-07-08 | $4.06 | $4.08 | 28,400 | — | — |
| 1997-07-07 | $4.06 | $4.08 | 145,800 | — | — |
| 1997-07-03 | $4.19 | $4.21 | 27,300 | — | — |
| 1997-07-02 | $4.13 | $4.15 | 72,400 | — | — |
| 1997-07-01 | $4.25 | $4.27 | 8,600 | — | — |
| 1997-06-30 | $4.25 | $4.27 | 20,100 | — | — |
| 1997-06-27 | $4.25 | $4.27 | 8,000 | — | — |
| 1997-06-26 | $4.31 | $4.34 | 15,400 | — | — |
| 1997-06-25 | $4.19 | $4.21 | 33,200 | — | — |
| 1997-06-24 | $4.25 | $4.27 | 22,200 | — | — |
| 1997-06-23 | $4.25 | $4.27 | 54,800 | — | — |
| 1997-06-20 | $4.19 | $4.21 | 5,600 | — | — |
| 1997-06-19 | $4.25 | $4.27 | 42,500 | — | — |
| 1997-06-18 | $4.19 | $4.21 | 28,400 | — | — |
| 1997-06-17 | $4.19 | $4.21 | 24,100 | — | — |
| 1997-06-16 | $4.19 | $4.21 | 14,000 | — | — |
| 1997-06-13 | $4.25 | $4.27 | 20,100 | — | — |
| 1997-06-12 | $4.19 | $4.21 | 25,000 | — | — |
| 1997-06-11 | $4.25 | $4.27 | 13,500 | — | — |
| 1997-06-10 | $4.19 | $4.21 | 30,700 | — | — |
| 1997-06-09 | $4.19 | $4.21 | 13,500 | — | — |
| 1997-06-06 | $4.25 | $4.27 | 46,600 | — | — |
| 1997-06-05 | $4.19 | $4.21 | 26,200 | — | — |
| 1997-06-04 | $4.19 | $4.21 | 18,300 | — | — |
| 1997-06-03 | $4.25 | $4.27 | 34,500 | — | — |
| 1997-06-02 | $4.19 | $4.21 | 49,100 | — | — |
| 1997-05-30 | $4.25 | $4.27 | 45,700 | — | — |
| 1997-05-29 | $4.25 | $4.27 | 10,000 | — | — |
| 1997-05-28 | $4.25 | $4.27 | 17,500 | — | — |
| 1997-05-27 | $4.25 | $4.27 | 8,700 | — | — |
| 1997-05-23 | $4.19 | $4.21 | 17,300 | — | — |
| 1997-05-22 | $4.19 | $4.21 | 10,400 | — | — |
| 1997-05-21 | $4.19 | $4.21 | 13,100 | — | — |
| 1997-05-20 | $4.25 | $4.27 | 20,700 | — | — |
| 1997-05-19 | $4.19 | $4.21 | 30,000 | — | — |
| 1997-05-16 | $4.19 | $4.21 | 12,200 | — | — |
| 1997-05-15 | $4.25 | $4.27 | 23,400 | — | — |
| 1997-05-14 | $4.31 | $4.34 | 18,900 | — | — |
| 1997-05-13 | $4.38 | $4.40 | 54,400 | — | — |
| 1997-05-12 | $4.38 | $4.40 | 92,600 | — | — |
| 1997-05-09 | $4.38 | $4.40 | 71,000 | — | — |
| 1997-05-08 | $4.25 | $4.27 | 42,700 | — | — |
| 1997-05-07 | $4.13 | $4.15 | 29,200 | — | — |
| 1997-05-06 | $4.19 | $4.21 | 33,500 | — | — |
| 1997-05-05 | $4.13 | $4.15 | 27,800 | — | — |
| 1997-05-02 | $4.06 | $4.08 | 32,000 | — | — |
| 1997-05-01 | $4.13 | $4.15 | 19,500 | — | — |
| 1997-04-30 | $4.06 | $4.08 | 8,900 | — | — |
| 1997-04-29 | $4.13 | $4.15 | 38,100 | — | — |
| 1997-04-28 | $4.13 | $4.15 | 11,600 | — | — |
| 1997-04-25 | $4.19 | $4.21 | 2,000 | — | — |
| 1997-04-24 | $4.19 | $4.21 | 39,500 | — | — |
| 1997-04-23 | $4.19 | $4.21 | 12,300 | — | — |
| 1997-04-22 | $4.19 | $4.21 | 28,700 | — | — |
| 1997-04-21 | $4.31 | $4.34 | 28,500 | — | — |
| 1997-04-18 | $4.20 | $4.23 | 163,600 | — | — |
| 1997-04-17 | $4.31 | $4.34 | 15,100 | — | — |
| 1997-04-16 | $4.31 | $4.34 | 30,600 | — | — |
| 1997-04-15 | $4.25 | $4.27 | 27,500 | — | — |
| 1997-04-14 | $4.31 | $4.34 | 13,100 | — | — |
| 1997-04-11 | $4.38 | $4.40 | 6,000 | — | — |
| 1997-04-10 | $4.31 | $4.34 | 30,700 | — | — |
| 1997-04-09 | $4.31 | $4.34 | 9,700 | — | — |
| 1997-04-08 | $4.31 | $4.34 | 21,900 | — | — |
| 1997-04-07 | $4.31 | $4.34 | 21,700 | — | — |
| 1997-04-04 | $4.38 | $4.40 | 19,900 | — | — |
| 1997-04-03 | $4.31 | $4.34 | 20,000 | — | — |
| 1997-04-02 | $4.38 | $4.40 | 13,900 | — | — |
| 1997-04-01 | $4.38 | $4.40 | 29,100 | — | — |
| 1997-03-31 | $4.44 | $4.46 | 32,800 | — | — |
| 1997-03-27 | $4.50 | $4.52 | 9,700 | — | — |
| 1997-03-26 | $4.44 | $4.46 | 34,600 | — | — |
| 1997-03-25 | $4.38 | $4.40 | 22,300 | — | — |
| 1997-03-24 | $4.44 | $4.46 | 27,000 | — | — |
| 1997-03-21 | $4.50 | $4.52 | 17,100 | — | — |
| 1997-03-20 | $4.50 | $4.52 | 19,700 | — | — |
| 1997-03-19 | $4.56 | $4.59 | 30,200 | — | — |
| 1997-03-18 | $4.50 | $4.52 | 30,000 | — | — |
| 1997-03-17 | $4.44 | $4.46 | 19,100 | — | — |
| 1997-03-14 | $4.56 | $4.59 | 10,400 | — | — |
| 1997-03-13 | $4.50 | $4.52 | 26,100 | — | — |
| 1997-03-12 | $4.50 | $4.52 | 23,000 | — | — |
| 1997-03-11 | $4.50 | $4.52 | 63,600 | — | — |
| 1997-03-10 | $4.50 | $4.52 | 19,300 | — | — |
| 1997-03-07 | $4.44 | $4.46 | 51,000 | — | — |
| 1997-03-06 | $4.38 | $4.40 | 40,500 | — | — |
| 1997-03-05 | $4.44 | $4.46 | 97,100 | — | — |
| 1997-03-04 | $4.44 | $4.46 | 73,000 | — | — |
| 1997-03-03 | $4.63 | $4.65 | 51,100 | — | — |
| 1997-02-28 | $4.63 | $4.65 | 23,200 | — | — |
| 1997-02-27 | $4.63 | $4.65 | 74,000 | — | — |
| 1997-02-26 | $4.56 | $4.59 | 16,200 | — | — |
| 1997-02-25 | $4.56 | $4.59 | 17,800 | — | — |
| 1997-02-24 | $4.56 | $4.59 | 123,000 | — | — |
| 1997-02-21 | $4.44 | $4.46 | 87,500 | — | — |
| 1997-02-20 | $4.38 | $4.40 | 127,800 | — | — |
| 1997-02-19 | $4.31 | $4.34 | 50,500 | — | — |
| 1997-02-18 | $4.31 | $4.34 | 291,400 | — | — |
| 1997-02-14 | $4.31 | $4.34 | 71,900 | — | — |
| 1997-02-13 | $4.38 | $4.40 | 64,100 | — | — |
| 1997-02-12 | $4.31 | $4.34 | 65,900 | — | — |
| 1997-02-11 | $4.31 | $4.34 | 20,700 | — | — |
| 1997-02-10 | $4.38 | $4.40 | 20,600 | — | — |
| 1997-02-07 | $4.38 | $4.40 | 32,300 | — | — |
| 1997-02-06 | $4.38 | $4.40 | 23,600 | — | — |
| 1997-02-05 | $4.44 | $4.46 | 59,900 | — | — |
| 1997-02-04 | $4.38 | $4.40 | 46,000 | — | — |
| 1997-02-03 | $4.31 | $4.34 | 17,200 | — | — |
| 1997-01-31 | $4.19 | $4.21 | 53,200 | — | — |
| 1997-01-30 | $4.13 | $4.15 | 129,200 | — | — |
| 1997-01-29 | $4.13 | $4.15 | 19,100 | — | — |
| 1997-01-28 | $4.19 | $4.21 | 59,800 | — | — |
| 1997-01-27 | $4.31 | $4.34 | 68,100 | — | — |
| 1997-01-24 | $4.31 | $4.34 | 39,100 | — | — |
| 1997-01-23 | $4.31 | $4.34 | 51,500 | — | — |
| 1997-01-22 | $4.25 | $4.27 | 63,500 | — | — |
| 1997-01-21 | $4.25 | $4.27 | 55,400 | — | — |
| 1997-01-20 | $4.25 | $4.27 | 41,100 | — | — |
| 1997-01-17 | $4.38 | $4.40 | 38,400 | — | — |
| 1997-01-16 | $4.31 | $4.34 | 24,700 | — | — |
| 1997-01-15 | $4.31 | $4.34 | 92,400 | — | — |
| 1997-01-14 | $4.38 | $4.40 | 21,300 | — | — |
| 1997-01-13 | $4.38 | $4.40 | 31,200 | — | — |
| 1997-01-10 | $4.44 | $4.46 | 32,300 | — | — |
| 1997-01-09 | $4.38 | $4.40 | 45,500 | — | — |
| 1997-01-08 | $4.38 | $4.40 | 28,000 | — | — |
| 1997-01-07 | $4.38 | $4.40 | 16,600 | — | — |
| 1997-01-06 | $4.38 | $4.40 | 66,800 | — | — |
| 1997-01-03 | $4.38 | $4.40 | 14,900 | — | — |
| 1997-01-02 | $4.38 | $4.40 | 8,700 | — | — |