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
- 1983-09-30 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 | $4.69 | $7.16 | 252,000 | — | — |
| 1997-12-30 | $4.74 | $7.23 | 120,600 | — | — |
| 1997-12-29 | $4.70 | $7.17 | 162,900 | — | — |
| 1997-12-26 | $4.68 | $7.14 | 21,600 | — | — |
| 1997-12-24 | $4.70 | $7.17 | 52,200 | — | — |
| 1997-12-23 | $4.72 | $7.19 | 145,800 | — | — |
| 1997-12-22 | $4.65 | $7.10 | 117,000 | — | — |
| 1997-12-19 | $4.60 | $7.02 | 107,100 | — | — |
| 1997-12-18 | $4.65 | $7.10 | 103,500 | — | — |
| 1997-12-17 | $4.75 | $7.25 | 98,100 | — | — |
| 1997-12-16 | $4.65 | $7.10 | 1,195,200 | — | — |
| 1997-12-15 | $4.65 | $7.09 | 163,800 | — | — |
| 1997-12-12 | $4.66 | $7.11 | 88,200 | — | — |
| 1997-12-11 | $4.67 | $7.12 | 1,068,300 | — | — |
| 1997-12-10 | $4.69 | $7.15 | 277,200 | — | — |
| 1997-12-09 | $4.70 | $7.17 | 532,800 | — | — |
| 1997-12-08 | $4.67 | $7.13 | 142,200 | — | — |
| 1997-12-05 | $4.68 | $7.14 | 208,800 | — | — |
| 1997-12-04 | $4.72 | $7.20 | 419,400 | — | — |
| 1997-12-03 | $4.70 | $7.17 | 587,700 | — | — |
| 1997-12-02 | $4.70 | $7.17 | 453,600 | — | — |
| 1997-12-01 | $4.72 | $7.19 | 320,400 | — | — |
| 1997-11-28 | $4.73 | $7.22 | 36,000 | — | — |
| 1997-11-26 | $4.65 | $7.10 | 36,000 | — | — |
| 1997-11-25 | $4.67 | $7.12 | 79,200 | — | — |
| 1997-11-24 | $4.71 | $7.18 | 132,300 | — | — |
| 1997-11-21 | $4.76 | $7.26 | 101,700 | — | — |
| 1997-11-20 | $4.76 | $7.27 | 883,800 | — | — |
| 1997-11-19 | $4.68 | $7.14 | 80,100 | — | — |
| 1997-11-18 | $4.68 | $7.14 | 137,700 | — | — |
| 1997-11-17 | $4.74 | $7.23 | 312,300 | — | — |
| 1997-11-14 | $4.68 | $7.14 | 149,400 | — | — |
| 1997-11-13 | $4.76 | $7.26 | 1,844,100 | — | — |
| 1997-11-12 | $4.64 | $7.08 | 770,400 | — | — |
| 1997-11-11 | $4.69 | $7.15 | 283,500 | — | — |
| 1997-11-10 | $4.73 | $7.22 | 634,500 | — | — |
| 1997-11-07 | $4.69 | $7.16 | 261,000 | — | — |
| 1997-11-06 | $4.74 | $7.23 | 146,700 | — | — |
| 1997-11-05 | $4.75 | $7.25 | 173,700 | — | — |
| 1997-11-04 | $4.74 | $7.23 | 182,700 | — | — |
| 1997-11-03 | $4.76 | $7.27 | 197,100 | — | — |
| 1997-10-31 | $4.60 | $7.02 | 108,900 | — | — |
| 1997-10-30 | $4.61 | $7.04 | 180,900 | — | — |
| 1997-10-29 | $4.64 | $7.08 | 707,400 | — | — |
| 1997-10-28 | $4.62 | $7.02 | 513,000 | — | — |
| 1997-10-27 | $4.68 | $7.11 | 2,782,800 | — | — |
| 1997-10-24 | $4.71 | $7.15 | 1,065,600 | — | — |
| 1997-10-23 | $4.71 | $7.15 | 447,300 | — | — |
| 1997-10-22 | $4.76 | $7.24 | 614,700 | — | — |
| 1997-10-21 | $4.75 | $7.22 | 369,900 | — | — |
| 1997-10-20 | $4.65 | $7.07 | 323,100 | — | — |
| 1997-10-17 | $4.61 | $7.01 | 289,800 | — | — |
| 1997-10-16 | $4.65 | $7.06 | 95,400 | — | — |
| 1997-10-15 | $4.67 | $7.10 | 303,300 | — | — |
| 1997-10-14 | $4.67 | $7.09 | 198,900 | — | — |
| 1997-10-13 | $4.68 | $7.11 | 209,700 | — | — |
| 1997-10-10 | $4.60 | $6.99 | 206,100 | — | — |
| 1997-10-09 | $4.60 | $7.00 | 135,900 | — | — |
| 1997-10-08 | $4.63 | $7.04 | 356,400 | — | — |
| 1997-10-07 | $4.57 | $6.94 | 395,100 | — | — |
| 1997-10-06 | $4.56 | $6.92 | 239,400 | — | — |
| 1997-10-03 | $4.53 | $6.88 | 114,300 | — | — |
| 1997-10-02 | $4.57 | $6.94 | 308,700 | — | — |
| 1997-10-01 | $4.63 | $7.04 | 401,400 | — | — |
| 1997-09-30 | $4.40 | $6.69 | 390,600 | — | — |
| 1997-09-29 | $4.31 | $6.54 | 331,200 | — | — |
| 1997-09-26 | $4.26 | $6.47 | 305,100 | — | — |
| 1997-09-25 | $4.32 | $6.56 | 188,100 | — | — |
| 1997-09-24 | $4.31 | $6.54 | 828,900 | — | — |
| 1997-09-23 | $4.24 | $6.45 | 917,100 | — | — |
| 1997-09-22 | $4.16 | $6.32 | 873,000 | — | — |
| 1997-09-19 | $4.23 | $6.43 | 205,200 | — | — |
| 1997-09-18 | $4.26 | $6.48 | 368,100 | — | — |
| 1997-09-17 | $4.32 | $6.56 | 1,462,500 | — | — |
| 1997-09-16 | $4.36 | $6.63 | 150,300 | — | — |
| 1997-09-15 | $4.38 | $6.65 | 204,300 | — | — |
| 1997-09-12 | $4.38 | $6.65 | 331,200 | — | — |
| 1997-09-11 | $4.35 | $6.62 | 391,500 | — | — |
| 1997-09-10 | $4.35 | $6.62 | 1,161,000 | — | — |
| 1997-09-09 | $4.24 | $6.45 | 225,900 | — | — |
| 1997-09-08 | $4.19 | $6.37 | 238,500 | — | — |
| 1997-09-05 | $4.15 | $6.31 | 1,045,800 | — | — |
| 1997-09-04 | $3.92 | $5.95 | 196,200 | — | — |
| 1997-09-03 | $3.92 | $5.96 | 76,500 | — | — |
| 1997-09-02 | $3.94 | $5.99 | 67,500 | — | — |
| 1997-08-29 | $3.92 | $5.95 | 39,600 | — | — |
| 1997-08-28 | $3.92 | $5.95 | 89,100 | — | — |
| 1997-08-27 | $3.96 | $6.01 | 123,300 | — | — |
| 1997-08-26 | $3.90 | $5.93 | 249,300 | — | — |
| 1997-08-25 | $3.94 | $5.98 | 153,900 | — | — |
| 1997-08-22 | $3.95 | $6.00 | 144,000 | — | — |
| 1997-08-21 | $3.97 | $6.04 | 111,600 | — | — |
| 1997-08-20 | $4.01 | $6.10 | 158,400 | — | — |
| 1997-08-19 | $3.92 | $5.95 | 51,300 | — | — |
| 1997-08-18 | $3.88 | $5.90 | 66,600 | — | — |
| 1997-08-15 | $3.90 | $5.93 | 348,300 | — | — |
| 1997-08-14 | $3.99 | $6.06 | 37,800 | — | — |
| 1997-08-13 | $3.99 | $6.06 | 18,900 | — | — |
| 1997-08-12 | $4.01 | $6.09 | 96,300 | — | — |
| 1997-08-11 | $4.04 | $6.14 | 196,200 | — | — |
| 1997-08-08 | $3.92 | $5.96 | 138,600 | — | — |
| 1997-08-07 | $4.00 | $6.08 | 84,600 | — | — |
| 1997-08-06 | $4.08 | $6.20 | 139,500 | — | — |
| 1997-08-05 | $4.03 | $6.12 | 672,300 | — | — |
| 1997-08-04 | $4.03 | $6.13 | 521,100 | — | — |
| 1997-08-01 | $4.03 | $6.12 | 309,600 | — | — |
| 1997-07-31 | $3.98 | $6.05 | 155,700 | — | — |
| 1997-07-30 | $3.93 | $5.97 | 543,600 | — | — |
| 1997-07-29 | $3.94 | $5.99 | 71,100 | — | — |
| 1997-07-28 | $3.90 | $5.89 | 256,500 | — | — |
| 1997-07-25 | $3.91 | $5.91 | 900,000 | — | — |
| 1997-07-24 | $3.87 | $5.85 | 102,600 | — | — |
| 1997-07-23 | $3.86 | $5.84 | 217,800 | — | — |
| 1997-07-22 | $3.86 | $5.84 | 219,600 | — | — |
| 1997-07-21 | $3.79 | $5.73 | 955,800 | — | — |
| 1997-07-18 | $3.89 | $5.88 | 180,900 | — | — |
| 1997-07-17 | $3.92 | $5.92 | 243,900 | — | — |
| 1997-07-16 | $3.92 | $5.93 | 233,100 | — | — |
| 1997-07-15 | $3.92 | $5.92 | 211,500 | — | — |
| 1997-07-14 | $3.90 | $5.90 | 390,600 | — | — |
| 1997-07-11 | $3.92 | $5.93 | 36,000 | — | — |
| 1997-07-10 | $3.91 | $5.91 | 696,600 | — | — |
| 1997-07-09 | $3.92 | $5.92 | 1,892,700 | — | — |
| 1997-07-08 | $3.92 | $5.92 | 81,000 | — | — |
| 1997-07-07 | $3.92 | $5.92 | 104,400 | — | — |
| 1997-07-03 | $3.90 | $5.90 | 57,600 | — | — |
| 1997-07-02 | $3.90 | $5.90 | 494,100 | — | — |
| 1997-07-01 | $3.89 | $5.88 | 640,800 | — | — |
| 1997-06-30 | $3.95 | $5.97 | 276,300 | — | — |
| 1997-06-27 | $3.95 | $5.97 | 227,700 | — | — |
| 1997-06-26 | $3.91 | $5.91 | 138,600 | — | — |
| 1997-06-25 | $3.99 | $6.03 | 526,500 | — | — |
| 1997-06-24 | $4.00 | $6.05 | 430,200 | — | — |
| 1997-06-23 | $3.97 | $6.01 | 1,296,900 | — | — |
| 1997-06-20 | $4.03 | $6.09 | 319,500 | — | — |
| 1997-06-19 | $4.08 | $6.17 | 122,400 | — | — |
| 1997-06-18 | $4.04 | $6.11 | 1,175,400 | — | — |
| 1997-06-17 | $4.04 | $6.11 | 466,200 | — | — |
| 1997-06-16 | $4.07 | $6.15 | 152,100 | — | — |
| 1997-06-13 | $4.14 | $6.26 | 104,400 | — | — |
| 1997-06-12 | $4.08 | $6.17 | 257,400 | — | — |
| 1997-06-11 | $4.11 | $6.22 | 462,600 | — | — |
| 1997-06-10 | $4.11 | $6.22 | 288,900 | — | — |
| 1997-06-09 | $4.10 | $6.20 | 117,000 | — | — |
| 1997-06-06 | $4.10 | $6.20 | 170,100 | — | — |
| 1997-06-05 | $4.07 | $6.15 | 459,000 | — | — |
| 1997-06-04 | $4.07 | $6.15 | 1,353,600 | — | — |
| 1997-06-03 | $4.08 | $6.17 | 837,900 | — | — |
| 1997-06-02 | $4.11 | $6.22 | 165,600 | — | — |
| 1997-05-30 | $4.08 | $6.17 | 122,400 | — | — |
| 1997-05-29 | $4.08 | $6.17 | 63,000 | — | — |
| 1997-05-28 | $4.10 | $6.20 | 249,300 | — | — |
| 1997-05-27 | $4.13 | $6.24 | 75,600 | — | — |
| 1997-05-23 | $4.14 | $6.26 | 442,800 | — | — |
| 1997-05-22 | $4.06 | $6.13 | 934,200 | — | — |
| 1997-05-21 | $4.00 | $6.05 | 94,500 | — | — |
| 1997-05-20 | $3.97 | $6.01 | 505,800 | — | — |
| 1997-05-19 | $3.96 | $5.99 | 284,400 | — | — |
| 1997-05-16 | $3.96 | $5.99 | 537,300 | — | — |
| 1997-05-15 | $3.97 | $6.01 | 230,400 | — | — |
| 1997-05-14 | $3.99 | $6.03 | 756,900 | — | — |
| 1997-05-13 | $3.94 | $5.96 | 261,900 | — | — |
| 1997-05-12 | $3.99 | $6.03 | 103,500 | — | — |
| 1997-05-09 | $3.96 | $5.99 | 553,500 | — | — |
| 1997-05-08 | $3.94 | $5.96 | 711,000 | — | — |
| 1997-05-07 | $3.97 | $6.01 | 311,400 | — | — |
| 1997-05-06 | $4.00 | $6.05 | 351,000 | — | — |
| 1997-05-05 | $4.03 | $6.09 | 525,600 | — | — |
| 1997-05-02 | $3.89 | $5.88 | 302,400 | — | — |
| 1997-05-01 | $3.88 | $5.86 | 1,022,400 | — | — |
| 1997-04-30 | $3.86 | $5.84 | 153,900 | — | — |
| 1997-04-29 | $3.86 | $5.84 | 58,500 | — | — |
| 1997-04-28 | $3.85 | $5.82 | 155,700 | — | — |
| 1997-04-25 | $3.86 | $5.81 | 45,900 | — | — |
| 1997-04-24 | $3.83 | $5.77 | 134,100 | — | — |
| 1997-04-23 | $3.83 | $5.77 | 239,400 | — | — |
| 1997-04-22 | $3.85 | $5.79 | 171,000 | — | — |
| 1997-04-21 | $3.83 | $5.77 | 1,834,200 | — | — |
| 1997-04-18 | $3.86 | $5.81 | 1,176,300 | — | — |
| 1997-04-17 | $3.88 | $5.83 | 414,000 | — | — |
| 1997-04-16 | $3.90 | $5.87 | 1,634,400 | — | — |
| 1997-04-15 | $3.89 | $5.85 | 547,200 | — | — |
| 1997-04-14 | $3.82 | $5.75 | 752,400 | — | — |
| 1997-04-11 | $3.79 | $5.71 | 447,300 | — | — |
| 1997-04-10 | $3.83 | $5.77 | 167,400 | — | — |
| 1997-04-09 | $3.82 | $5.75 | 357,300 | — | — |
| 1997-04-08 | $3.79 | $5.71 | 492,300 | — | — |
| 1997-04-07 | $3.78 | $5.68 | 417,600 | — | — |
| 1997-04-04 | $3.79 | $5.71 | 858,600 | — | — |
| 1997-04-03 | $3.82 | $5.75 | 368,100 | — | — |
| 1997-04-02 | $3.83 | $5.77 | 296,100 | — | — |
| 1997-04-01 | $3.81 | $5.73 | 363,600 | — | — |
| 1997-03-31 | $3.88 | $5.83 | 270,900 | — | — |
| 1997-03-27 | $3.89 | $5.85 | 147,600 | — | — |
| 1997-03-26 | $3.92 | $5.89 | 467,100 | — | — |
| 1997-03-25 | $3.92 | $5.89 | 988,200 | — | — |
| 1997-03-24 | $3.89 | $5.85 | 98,100 | — | — |
| 1997-03-21 | $3.88 | $5.83 | 719,100 | — | — |
| 1997-03-20 | $3.88 | $5.83 | 233,100 | — | — |
| 1997-03-19 | $3.88 | $5.83 | 246,600 | — | — |
| 1997-03-18 | $3.89 | $5.85 | 387,900 | — | — |
| 1997-03-17 | $3.89 | $5.85 | 202,500 | — | — |
| 1997-03-14 | $3.88 | $5.83 | 922,500 | — | — |
| 1997-03-13 | $3.88 | $5.83 | 513,000 | — | — |
| 1997-03-12 | $3.88 | $5.83 | 754,200 | — | — |
| 1997-03-11 | $3.93 | $5.91 | 1,006,200 | — | — |
| 1997-03-10 | $3.90 | $5.87 | 1,459,800 | — | — |
| 1997-03-07 | $3.86 | $5.81 | 209,700 | — | — |
| 1997-03-06 | $3.89 | $5.85 | 878,400 | — | — |
| 1997-03-05 | $3.81 | $5.73 | 624,600 | — | — |
| 1997-03-04 | $3.76 | $5.66 | 349,200 | — | — |
| 1997-03-03 | $3.75 | $5.64 | 212,400 | — | — |
| 1997-02-28 | $3.74 | $5.62 | 1,367,100 | — | — |
| 1997-02-27 | $3.69 | $5.56 | 407,700 | — | — |
| 1997-02-26 | $3.76 | $5.66 | 886,500 | — | — |
| 1997-02-25 | $3.75 | $5.64 | 614,700 | — | — |
| 1997-02-24 | $3.72 | $5.60 | 331,200 | — | — |
| 1997-02-21 | $3.71 | $5.58 | 1,800,000 | — | — |
| 1997-02-20 | $3.68 | $5.54 | 362,700 | — | — |
| 1997-02-19 | $3.67 | $5.52 | 651,600 | — | — |
| 1997-02-18 | $3.63 | $5.45 | 794,700 | — | — |
| 1997-02-14 | $3.58 | $5.39 | 972,000 | — | — |
| 1997-02-13 | $3.61 | $5.43 | 1,151,100 | — | — |
| 1997-02-12 | $3.63 | $5.45 | 1,620,900 | — | — |
| 1997-02-11 | $3.60 | $5.41 | 1,939,500 | — | — |
| 1997-02-10 | $3.71 | $5.58 | 890,100 | — | — |
| 1997-02-07 | $3.72 | $5.60 | 599,400 | — | — |
| 1997-02-06 | $3.74 | $5.62 | 1,020,600 | — | — |
| 1997-02-05 | $3.74 | $5.62 | 1,205,100 | — | — |
| 1997-02-04 | $3.72 | $5.60 | 780,300 | — | — |
| 1997-02-03 | $3.71 | $5.58 | 1,999,800 | — | — |
| 1997-01-31 | $3.71 | $5.58 | 3,748,500 | — | — |
| 1997-01-30 | $3.69 | $5.56 | 1,665,900 | — | — |
| 1997-01-29 | $3.63 | $5.45 | 3,120,300 | — | — |
| 1997-01-28 | $3.60 | $5.38 | 3,598,200 | — | — |
| 1997-01-27 | $3.74 | $5.59 | 7,545,600 | — | — |
| 1997-01-24 | $3.42 | $5.11 | 1,187,100 | — | — |
| 1997-01-23 | $3.32 | $4.97 | 1,055,700 | — | — |
| 1997-01-22 | $3.25 | $4.86 | 1,089,900 | — | — |
| 1997-01-21 | $3.22 | $4.82 | 684,900 | — | — |
| 1997-01-20 | $3.25 | $4.86 | 347,400 | — | — |
| 1997-01-17 | $3.29 | $4.93 | 332,100 | — | — |
| 1997-01-16 | $3.32 | $4.97 | 965,700 | — | — |
| 1997-01-15 | $3.35 | $5.01 | 715,500 | — | — |
| 1997-01-14 | $3.43 | $5.13 | 1,406,700 | — | — |
| 1997-01-13 | $3.33 | $4.99 | 309,600 | — | — |
| 1997-01-10 | $3.32 | $4.97 | 139,500 | — | — |
| 1997-01-09 | $3.31 | $4.95 | 261,000 | — | — |
| 1997-01-08 | $3.32 | $4.97 | 251,100 | — | — |
| 1997-01-07 | $3.33 | $4.99 | 338,400 | — | — |
| 1997-01-06 | $3.24 | $4.84 | 374,400 | — | — |
| 1997-01-03 | $3.28 | $4.91 | 282,600 | — | — |
| 1997-01-02 | $3.31 | $4.95 | 261,000 | — | — |