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
- 1991-11-14 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 | $4.35 | $4.49 | 73,500 | — | — |
| 1997-12-30 | $4.38 | $4.52 | 43,000 | — | — |
| 1997-12-29 | $4.25 | $4.39 | 60,000 | — | — |
| 1997-12-26 | $4.50 | $4.65 | 12,500 | — | — |
| 1997-12-24 | $4.35 | $4.49 | 21,250 | — | — |
| 1997-12-23 | $4.48 | $4.62 | 77,750 | — | — |
| 1997-12-22 | $4.55 | $4.70 | 38,250 | — | — |
| 1997-12-19 | $4.65 | $4.80 | 12,750 | — | — |
| 1997-12-18 | $4.70 | $4.85 | 5,000 | — | — |
| 1997-12-17 | $4.75 | $4.90 | 25,250 | — | — |
| 1997-12-16 | $4.80 | $4.96 | 4,750 | — | — |
| 1997-12-15 | $4.75 | $4.90 | 14,750 | — | — |
| 1997-12-12 | $4.80 | $4.96 | 6,750 | — | — |
| 1997-12-11 | $4.95 | $5.11 | 40,500 | — | — |
| 1997-12-10 | $4.95 | $5.11 | 5,500 | — | — |
| 1997-12-09 | $4.95 | $5.11 | 16,000 | — | — |
| 1997-12-08 | $4.95 | $5.11 | 3,500 | — | — |
| 1997-12-05 | $4.95 | $5.11 | 39,000 | — | — |
| 1997-12-04 | $4.80 | $4.96 | 2,750 | — | — |
| 1997-12-03 | $4.75 | $4.90 | 21,500 | — | — |
| 1997-12-02 | $4.75 | $4.90 | 10,000 | — | — |
| 1997-12-01 | $4.80 | $4.96 | 10,250 | — | — |
| 1997-11-28 | $4.85 | $5.01 | 0 | — | — |
| 1997-11-26 | $4.85 | $5.01 | 36,500 | — | — |
| 1997-11-25 | $4.90 | $5.06 | 11,500 | — | — |
| 1997-11-24 | $4.95 | $5.11 | 4,000 | — | — |
| 1997-11-21 | $4.95 | $5.11 | 25,750 | — | — |
| 1997-11-20 | $4.95 | $5.11 | 17,250 | — | — |
| 1997-11-19 | $5.10 | $5.27 | 7,500 | — | — |
| 1997-11-18 | $5.10 | $5.27 | 14,500 | — | — |
| 1997-11-17 | $5.00 | $5.16 | 13,750 | — | — |
| 1997-11-14 | $4.95 | $5.11 | 279,000 | — | — |
| 1997-11-13 | $4.98 | $5.14 | 5,750 | — | — |
| 1997-11-12 | $5.05 | $5.21 | 500 | — | — |
| 1997-11-11 | $5.00 | $5.16 | 2,500 | — | — |
| 1997-11-10 | $5.10 | $5.27 | 1,500 | — | — |
| 1997-11-07 | $5.15 | $5.32 | 7,500 | — | — |
| 1997-11-06 | $5.05 | $5.21 | 16,500 | — | — |
| 1997-11-05 | $5.05 | $5.21 | 3,250 | — | — |
| 1997-11-04 | $5.05 | $5.21 | 750 | — | — |
| 1997-11-03 | $5.05 | $5.21 | 4,000 | — | — |
| 1997-10-31 | $5.05 | $5.21 | 26,000 | — | — |
| 1997-10-30 | $5.15 | $5.32 | 3,000 | — | — |
| 1997-10-29 | $5.20 | $5.37 | 8,000 | — | — |
| 1997-10-28 | $5.15 | $5.32 | 24,000 | — | — |
| 1997-10-27 | $5.15 | $5.32 | 19,000 | — | — |
| 1997-10-24 | $5.35 | $5.52 | 46,000 | — | — |
| 1997-10-23 | $5.30 | $5.47 | 14,500 | — | — |
| 1997-10-22 | $5.40 | $5.58 | 11,500 | — | — |
| 1997-10-21 | $5.30 | $5.47 | 2,750 | — | — |
| 1997-10-20 | $5.33 | $5.50 | 36,750 | — | — |
| 1997-10-17 | $5.15 | $5.32 | 37,000 | — | — |
| 1997-10-16 | $5.30 | $5.47 | 79,000 | — | — |
| 1997-10-15 | $5.05 | $5.21 | 18,000 | — | — |
| 1997-10-14 | $5.00 | $5.16 | 19,750 | — | — |
| 1997-10-13 | $4.98 | $5.14 | 14,250 | — | — |
| 1997-10-10 | $4.95 | $5.11 | 10,750 | — | — |
| 1997-10-09 | $4.83 | $4.98 | 12,000 | — | — |
| 1997-10-08 | $4.95 | $5.11 | 33,500 | — | — |
| 1997-10-07 | $5.10 | $5.27 | 40,250 | — | — |
| 1997-10-06 | $5.15 | $5.32 | 18,500 | — | — |
| 1997-10-03 | $5.10 | $5.27 | 33,250 | — | — |
| 1997-10-02 | $5.13 | $5.29 | 8,750 | — | — |
| 1997-10-01 | $5.18 | $5.34 | 1,000 | — | — |
| 1997-09-30 | $5.20 | $5.37 | 104,250 | — | — |
| 1997-09-29 | $5.13 | $5.29 | 41,500 | — | — |
| 1997-09-26 | $5.15 | $5.32 | 13,250 | — | — |
| 1997-09-25 | $5.20 | $5.37 | 498,000 | — | — |
| 1997-09-24 | $5.30 | $5.47 | 16,250 | — | — |
| 1997-09-23 | $5.30 | $5.47 | 23,500 | — | — |
| 1997-09-22 | $5.50 | $5.68 | 64,500 | — | — |
| 1997-09-19 | $5.30 | $5.47 | 2,000 | — | — |
| 1997-09-18 | $5.30 | $5.47 | 7,500 | — | — |
| 1997-09-17 | $5.30 | $5.47 | 37,000 | — | — |
| 1997-09-16 | $5.23 | $5.40 | 13,250 | — | — |
| 1997-09-15 | $5.23 | $5.40 | 9,000 | — | — |
| 1997-09-12 | $5.18 | $5.34 | 2,000 | — | — |
| 1997-09-11 | $5.13 | $5.29 | 3,750 | — | — |
| 1997-09-10 | $5.15 | $5.32 | 14,250 | — | — |
| 1997-09-09 | $5.25 | $5.42 | 58,500 | — | — |
| 1997-09-08 | $5.18 | $5.34 | 11,250 | — | — |
| 1997-09-05 | $5.15 | $5.32 | 1,250 | — | — |
| 1997-09-04 | $5.20 | $5.37 | 75,750 | — | — |
| 1997-09-03 | $5.20 | $5.37 | 500 | — | — |
| 1997-09-02 | $5.25 | $5.42 | 5,750 | — | — |
| 1997-08-29 | $5.23 | $5.40 | 9,750 | — | — |
| 1997-08-28 | $5.25 | $5.42 | 15,000 | — | — |
| 1997-08-27 | $5.28 | $5.45 | 10,750 | — | — |
| 1997-08-26 | $5.30 | $5.47 | 5,750 | — | — |
| 1997-08-25 | $5.25 | $5.42 | 29,000 | — | — |
| 1997-08-22 | $5.25 | $5.42 | 5,750 | — | — |
| 1997-08-21 | $5.35 | $5.52 | 2,500 | — | — |
| 1997-08-20 | $5.40 | $5.58 | 14,000 | — | — |
| 1997-08-19 | $5.25 | $5.42 | 16,250 | — | — |
| 1997-08-18 | $5.35 | $5.52 | 24,750 | — | — |
| 1997-08-15 | $5.40 | $5.58 | 85,250 | — | — |
| 1997-08-14 | $5.25 | $5.42 | 29,000 | — | — |
| 1997-08-13 | $5.20 | $5.37 | 77,500 | — | — |
| 1997-08-12 | $5.15 | $5.32 | 109,750 | — | — |
| 1997-08-11 | $4.80 | $4.96 | 32,500 | — | — |
| 1997-08-08 | $4.85 | $5.01 | 3,750 | — | — |
| 1997-08-07 | $4.90 | $5.06 | 31,000 | — | — |
| 1997-08-06 | $5.15 | $5.32 | 3,250 | — | — |
| 1997-08-05 | $5.10 | $5.27 | 29,250 | — | — |
| 1997-08-04 | $5.05 | $5.21 | 40,250 | — | — |
| 1997-08-01 | $5.10 | $5.27 | 43,250 | — | — |
| 1997-07-31 | $5.00 | $5.16 | 66,750 | — | — |
| 1997-07-30 | $5.30 | $5.47 | 87,250 | — | — |
| 1997-07-29 | $5.30 | $5.47 | 116,750 | — | — |
| 1997-07-28 | $5.15 | $5.32 | 186,250 | — | — |
| 1997-07-25 | $5.13 | $5.29 | 34,750 | — | — |
| 1997-07-24 | $5.20 | $5.37 | 5,750 | — | — |
| 1997-07-23 | $5.18 | $5.34 | 21,000 | — | — |
| 1997-07-22 | $5.18 | $5.34 | 3,000 | — | — |
| 1997-07-21 | $5.18 | $5.34 | 2,000 | — | — |
| 1997-07-18 | $5.20 | $5.37 | 11,500 | — | — |
| 1997-07-17 | $5.15 | $5.32 | 12,000 | — | — |
| 1997-07-16 | $5.15 | $5.32 | 48,750 | — | — |
| 1997-07-15 | $5.30 | $5.47 | 6,000 | — | — |
| 1997-07-14 | $5.30 | $5.47 | 29,500 | — | — |
| 1997-07-11 | $5.10 | $5.27 | 61,250 | — | — |
| 1997-07-10 | $4.78 | $4.93 | 223,000 | — | — |
| 1997-07-09 | $4.45 | $4.59 | 9,500 | — | — |
| 1997-07-08 | $4.50 | $4.65 | 20,000 | — | — |
| 1997-07-07 | $4.45 | $4.59 | 24,750 | — | — |
| 1997-07-03 | $4.55 | $4.70 | 22,000 | — | — |
| 1997-07-02 | $4.65 | $4.80 | 91,750 | — | — |
| 1997-07-01 | $4.70 | $4.85 | 37,000 | — | — |
| 1997-06-30 | $5.00 | $5.16 | 120,750 | — | — |
| 1997-06-27 | $4.48 | $4.62 | 132,750 | — | — |
| 1997-06-26 | $4.45 | $4.59 | 279,750 | — | — |
| 1997-06-25 | $4.55 | $4.70 | 163,750 | — | — |
| 1997-06-24 | $4.70 | $4.85 | 46,500 | — | — |
| 1997-06-23 | $4.60 | $4.75 | 36,750 | — | — |
| 1997-06-20 | $4.68 | $4.83 | 45,000 | — | — |
| 1997-06-19 | $4.80 | $4.96 | 9,750 | — | — |
| 1997-06-18 | $4.90 | $5.06 | 34,000 | — | — |
| 1997-06-17 | $4.80 | $4.96 | 58,500 | — | — |
| 1997-06-16 | $4.80 | $4.96 | 11,750 | — | — |
| 1997-06-13 | $5.03 | $5.19 | 24,000 | — | — |
| 1997-06-12 | $5.10 | $5.27 | 13,750 | — | — |
| 1997-06-11 | $5.20 | $5.37 | 187,250 | — | — |
| 1997-06-10 | $5.18 | $5.34 | 5,500 | — | — |
| 1997-06-09 | $5.25 | $5.42 | 52,000 | — | — |
| 1997-06-06 | $5.20 | $5.37 | 119,750 | — | — |
| 1997-06-05 | $5.28 | $5.45 | 26,500 | — | — |
| 1997-06-04 | $5.18 | $5.34 | 36,000 | — | — |
| 1997-06-03 | $5.20 | $5.37 | 14,750 | — | — |
| 1997-06-02 | $5.35 | $5.52 | 55,250 | — | — |
| 1997-05-30 | $5.00 | $5.16 | 16,000 | — | — |
| 1997-05-29 | $4.85 | $5.01 | 26,500 | — | — |
| 1997-05-28 | $5.00 | $5.16 | 71,500 | — | — |
| 1997-05-27 | $5.05 | $5.21 | 157,250 | — | — |
| 1997-05-23 | $5.00 | $5.16 | 105,000 | — | — |
| 1997-05-22 | $4.90 | $5.06 | 122,000 | — | — |
| 1997-05-21 | $4.90 | $5.06 | 53,000 | — | — |
| 1997-05-20 | $4.90 | $5.06 | 10,000 | — | — |
| 1997-05-19 | $4.90 | $5.06 | 6,750 | — | — |
| 1997-05-16 | $4.90 | $5.06 | 48,250 | — | — |
| 1997-05-15 | $4.95 | $5.11 | 13,250 | — | — |
| 1997-05-14 | $4.90 | $5.06 | 51,750 | — | — |
| 1997-05-13 | $4.90 | $5.06 | 22,500 | — | — |
| 1997-05-12 | $4.93 | $5.09 | 35,500 | — | — |
| 1997-05-09 | $4.93 | $5.09 | 13,250 | — | — |
| 1997-05-08 | $4.90 | $5.06 | 10,500 | — | — |
| 1997-05-07 | $5.00 | $5.16 | 39,500 | — | — |
| 1997-05-06 | $4.80 | $4.96 | 28,000 | — | — |
| 1997-05-05 | $5.05 | $5.21 | 152,750 | — | — |
| 1997-05-02 | $4.70 | $4.85 | 30,500 | — | — |
| 1997-05-01 | $4.30 | $4.44 | 151,250 | — | — |
| 1997-04-30 | $4.20 | $4.34 | 9,250 | — | — |
| 1997-04-29 | $4.35 | $4.49 | 5,250 | — | — |
| 1997-04-28 | $4.40 | $4.54 | 163,750 | — | — |
| 1997-04-25 | $4.35 | $4.49 | 20,250 | — | — |
| 1997-04-24 | $4.40 | $4.54 | 36,500 | — | — |
| 1997-04-23 | $4.40 | $4.54 | 6,750 | — | — |
| 1997-04-22 | $4.50 | $4.65 | 10,250 | — | — |
| 1997-04-21 | $4.40 | $4.54 | 12,000 | — | — |
| 1997-04-18 | $4.45 | $4.59 | 5,500 | — | — |
| 1997-04-17 | $4.50 | $4.65 | 6,250 | — | — |
| 1997-04-16 | $4.40 | $4.54 | 19,750 | — | — |
| 1997-04-15 | $4.40 | $4.54 | 10,500 | — | — |
| 1997-04-14 | $4.40 | $4.54 | 20,250 | — | — |
| 1997-04-11 | $4.40 | $4.54 | 13,500 | — | — |
| 1997-04-10 | $4.45 | $4.59 | 30,000 | — | — |
| 1997-04-09 | $4.50 | $4.65 | 22,000 | — | — |
| 1997-04-08 | $4.30 | $4.44 | 14,000 | — | — |
| 1997-04-07 | $4.40 | $4.54 | 52,000 | — | — |
| 1997-04-04 | $4.40 | $4.54 | 27,250 | — | — |
| 1997-04-03 | $4.45 | $4.59 | 57,250 | — | — |
| 1997-04-02 | $4.60 | $4.75 | 17,250 | — | — |
| 1997-04-01 | $4.70 | $4.85 | 17,250 | — | — |
| 1997-03-31 | $4.90 | $5.06 | 15,500 | — | — |
| 1997-03-27 | $4.70 | $4.85 | 25,000 | — | — |
| 1997-03-26 | $4.75 | $4.90 | 18,500 | — | — |
| 1997-03-25 | $4.65 | $4.80 | 32,000 | — | — |
| 1997-03-24 | $4.65 | $4.80 | 0 | — | — |
| 1997-03-21 | $4.65 | $4.80 | 108,250 | — | — |
| 1997-03-20 | $4.45 | $4.59 | 304,250 | — | — |
| 1997-03-19 | $4.53 | $4.67 | 64,500 | — | — |
| 1997-03-18 | $4.80 | $4.96 | 128,500 | — | — |
| 1997-03-17 | $4.80 | $4.96 | 105,750 | — | — |
| 1997-03-14 | $4.55 | $4.70 | 45,000 | — | — |
| 1997-03-13 | $4.80 | $4.96 | 36,500 | — | — |
| 1997-03-12 | $4.90 | $5.06 | 45,000 | — | — |
| 1997-03-11 | $5.00 | $5.16 | 17,750 | — | — |
| 1997-03-10 | $5.00 | $5.16 | 3,000 | — | — |
| 1997-03-07 | $5.00 | $5.16 | 13,250 | — | — |
| 1997-03-06 | $4.90 | $5.06 | 0 | — | — |
| 1997-03-05 | $4.90 | $5.06 | 83,750 | — | — |
| 1997-03-04 | $5.00 | $5.16 | 57,500 | — | — |
| 1997-03-03 | $5.20 | $5.37 | 62,000 | — | — |
| 1997-02-28 | $5.00 | $5.16 | 3,000 | — | — |
| 1997-02-27 | $5.20 | $5.37 | 1,311,000 | — | — |
| 1997-02-26 | $5.20 | $5.37 | 59,250 | — | — |
| 1997-02-25 | $4.90 | $5.06 | 133,250 | — | — |
| 1997-02-24 | $5.10 | $5.27 | 384,000 | — | — |
| 1997-02-21 | $4.90 | $5.06 | 236,750 | — | — |
| 1997-02-20 | $4.60 | $4.75 | 19,500 | — | — |
| 1997-02-19 | $4.90 | $5.06 | 22,750 | — | — |
| 1997-02-18 | $4.90 | $5.06 | 4,500 | — | — |
| 1997-02-14 | $4.80 | $4.96 | 51,250 | — | — |
| 1997-02-13 | $4.80 | $4.96 | 30,250 | — | — |
| 1997-02-12 | $4.40 | $4.54 | 55,500 | — | — |
| 1997-02-11 | $5.00 | $5.16 | 39,500 | — | — |
| 1997-02-10 | $4.75 | $4.90 | 151,000 | — | — |
| 1997-02-07 | $5.10 | $5.27 | 103,750 | — | — |
| 1997-02-06 | $5.10 | $5.27 | 48,500 | — | — |
| 1997-02-05 | $4.85 | $5.01 | 128,000 | — | — |
| 1997-02-04 | $5.10 | $5.27 | 38,750 | — | — |
| 1997-02-03 | $5.10 | $5.27 | 36,250 | — | — |
| 1997-01-31 | $5.00 | $5.16 | 101,250 | — | — |
| 1997-01-30 | $5.30 | $5.47 | 564,500 | — | — |
| 1997-01-29 | $5.90 | $6.09 | 361,000 | — | — |
| 1997-01-28 | $6.50 | $6.71 | 107,750 | — | — |
| 1997-01-27 | $6.60 | $6.82 | 16,000 | — | — |
| 1997-01-24 | $6.50 | $6.71 | 103,250 | — | — |
| 1997-01-23 | $6.30 | $6.51 | 95,500 | — | — |
| 1997-01-22 | $6.35 | $6.56 | 50,750 | — | — |
| 1997-01-21 | $6.35 | $6.56 | 17,250 | — | — |
| 1997-01-20 | $6.15 | $6.35 | 27,250 | — | — |
| 1997-01-17 | $6.30 | $6.51 | 34,750 | — | — |
| 1997-01-16 | $6.30 | $6.51 | 70,000 | — | — |
| 1997-01-15 | $6.20 | $6.40 | 110,500 | — | — |
| 1997-01-14 | $6.30 | $6.51 | 83,500 | — | — |
| 1997-01-13 | $6.50 | $6.71 | 25,750 | — | — |
| 1997-01-10 | $6.40 | $6.61 | 88,750 | — | — |
| 1997-01-09 | $6.60 | $6.82 | 53,250 | — | — |
| 1997-01-08 | $6.50 | $6.71 | 47,250 | — | — |
| 1997-01-07 | $6.80 | $7.02 | 105,250 | — | — |
| 1997-01-06 | $7.00 | $7.23 | 98,000 | — | — |
| 1997-01-03 | $6.60 | $6.82 | 112,000 | — | — |
| 1997-01-02 | $6.20 | $6.40 | 28,500 | — | — |