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
- 1980-03-17 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 | $3.47 | $3.89 | 119,200 | — | — |
| 1997-12-30 | $3.44 | $3.86 | 238,400 | — | — |
| 1997-12-29 | $3.41 | $3.82 | 48,800 | — | — |
| 1997-12-26 | $3.44 | $3.86 | 56,000 | — | — |
| 1997-12-24 | $3.50 | $3.93 | 70,000 | — | — |
| 1997-12-23 | $3.50 | $3.93 | 138,400 | — | — |
| 1997-12-22 | $3.47 | $3.89 | 64,800 | — | — |
| 1997-12-19 | $3.50 | $3.93 | 81,600 | — | — |
| 1997-12-18 | $3.47 | $3.89 | 245,200 | — | — |
| 1997-12-17 | $3.47 | $3.89 | 231,600 | — | — |
| 1997-12-16 | $3.53 | $3.96 | 285,200 | — | — |
| 1997-12-15 | $3.44 | $3.86 | 42,000 | — | — |
| 1997-12-12 | $3.25 | $3.65 | 164,800 | — | — |
| 1997-12-11 | $3.50 | $3.93 | 78,400 | — | — |
| 1997-12-10 | $3.59 | $4.03 | 259,600 | — | — |
| 1997-12-09 | $3.75 | $4.21 | 88,000 | — | — |
| 1997-12-08 | $3.81 | $4.28 | 49,600 | — | — |
| 1997-12-05 | $3.88 | $4.35 | 268,800 | — | — |
| 1997-12-04 | $3.84 | $4.31 | 219,600 | — | — |
| 1997-12-03 | $4.20 | $4.72 | 57,600 | — | — |
| 1997-12-02 | $4.25 | $4.77 | 40,800 | — | — |
| 1997-12-01 | $4.19 | $4.70 | 61,600 | — | — |
| 1997-11-28 | $4.27 | $4.79 | 17,600 | — | — |
| 1997-11-26 | $4.31 | $4.84 | 28,000 | — | — |
| 1997-11-25 | $4.27 | $4.79 | 34,400 | — | — |
| 1997-11-24 | $4.25 | $4.77 | 30,800 | — | — |
| 1997-11-21 | $4.33 | $4.86 | 24,800 | — | — |
| 1997-11-20 | $4.41 | $4.95 | 141,200 | — | — |
| 1997-11-19 | $4.50 | $5.05 | 139,200 | — | — |
| 1997-11-18 | $4.50 | $5.05 | 143,600 | — | — |
| 1997-11-17 | $4.48 | $5.03 | 195,200 | — | — |
| 1997-11-14 | $4.50 | $5.05 | 164,800 | — | — |
| 1997-11-13 | $4.22 | $4.74 | 57,200 | — | — |
| 1997-11-12 | $4.28 | $4.81 | 72,800 | — | — |
| 1997-11-11 | $4.44 | $4.98 | 64,400 | — | — |
| 1997-11-10 | $4.53 | $5.09 | 31,600 | — | — |
| 1997-11-07 | $4.44 | $4.98 | 60,800 | — | — |
| 1997-11-06 | $4.47 | $5.02 | 32,800 | — | — |
| 1997-11-05 | $4.53 | $5.09 | 22,000 | — | — |
| 1997-11-04 | $4.59 | $5.16 | 16,400 | — | — |
| 1997-11-03 | $4.67 | $5.24 | 60,800 | — | — |
| 1997-10-31 | $4.52 | $5.07 | 75,600 | — | — |
| 1997-10-30 | $4.47 | $5.02 | 45,200 | — | — |
| 1997-10-29 | $4.56 | $5.12 | 184,000 | — | — |
| 1997-10-28 | $4.28 | $4.81 | 301,200 | — | — |
| 1997-10-27 | $4.25 | $4.77 | 143,200 | — | — |
| 1997-10-24 | $4.53 | $5.09 | 64,400 | — | — |
| 1997-10-23 | $4.53 | $5.09 | 202,800 | — | — |
| 1997-10-22 | $4.66 | $5.23 | 111,600 | — | — |
| 1997-10-21 | $4.69 | $5.26 | 192,000 | — | — |
| 1997-10-20 | $4.47 | $5.02 | 220,000 | — | — |
| 1997-10-17 | $4.34 | $4.88 | 273,200 | — | — |
| 1997-10-16 | $4.56 | $5.12 | 301,200 | — | — |
| 1997-10-15 | $4.78 | $5.37 | 312,400 | — | — |
| 1997-10-14 | $4.92 | $5.52 | 191,600 | — | — |
| 1997-10-13 | $5.14 | $5.77 | 56,000 | — | — |
| 1997-10-10 | $5.22 | $5.86 | 135,200 | — | — |
| 1997-10-09 | $5.36 | $6.02 | 95,200 | — | — |
| 1997-10-08 | $5.47 | $6.14 | 132,400 | — | — |
| 1997-10-07 | $5.42 | $6.09 | 120,800 | — | — |
| 1997-10-06 | $5.50 | $6.17 | 235,600 | — | — |
| 1997-10-03 | $5.36 | $6.02 | 168,400 | — | — |
| 1997-10-02 | $5.16 | $5.79 | 178,800 | — | — |
| 1997-10-01 | $5.19 | $5.82 | 99,600 | — | — |
| 1997-09-30 | $5.38 | $6.03 | 140,000 | — | — |
| 1997-09-29 | $5.31 | $5.96 | 114,800 | — | — |
| 1997-09-26 | $5.17 | $5.80 | 133,200 | — | — |
| 1997-09-25 | $5.09 | $5.72 | 112,800 | — | — |
| 1997-09-24 | $5.06 | $5.68 | 332,800 | — | — |
| 1997-09-23 | $5.19 | $5.82 | 174,400 | — | — |
| 1997-09-22 | $5.38 | $6.03 | 309,600 | — | — |
| 1997-09-19 | $5.22 | $5.86 | 246,000 | — | — |
| 1997-09-18 | $5.30 | $5.95 | 539,600 | — | — |
| 1997-09-17 | $5.34 | $6.00 | 1,184,400 | — | — |
| 1997-09-16 | $5.98 | $6.72 | 656,000 | — | — |
| 1997-09-15 | $5.94 | $6.66 | 512,800 | — | — |
| 1997-09-12 | $5.61 | $6.30 | 220,400 | — | — |
| 1997-09-11 | $5.27 | $5.91 | 141,200 | — | — |
| 1997-09-10 | $5.33 | $5.98 | 286,000 | — | — |
| 1997-09-09 | $5.63 | $6.31 | 444,800 | — | — |
| 1997-09-08 | $5.72 | $6.42 | 809,200 | — | — |
| 1997-09-05 | $5.36 | $6.02 | 574,400 | — | — |
| 1997-09-04 | $4.75 | $5.33 | 158,800 | — | — |
| 1997-09-03 | $4.69 | $5.26 | 75,200 | — | — |
| 1997-09-02 | $4.64 | $5.21 | 45,200 | — | — |
| 1997-08-29 | $4.64 | $5.21 | 56,000 | — | — |
| 1997-08-28 | $4.70 | $5.28 | 28,000 | — | — |
| 1997-08-27 | $4.78 | $5.37 | 34,800 | — | — |
| 1997-08-26 | $4.72 | $5.30 | 122,000 | — | — |
| 1997-08-25 | $4.91 | $5.51 | 161,200 | — | — |
| 1997-08-22 | $4.75 | $5.33 | 163,200 | — | — |
| 1997-08-21 | $4.81 | $5.40 | 388,000 | — | — |
| 1997-08-20 | $4.55 | $5.10 | 240,000 | — | — |
| 1997-08-19 | $4.28 | $4.81 | 126,000 | — | — |
| 1997-08-18 | $4.20 | $4.72 | 75,200 | — | — |
| 1997-08-15 | $4.25 | $4.77 | 98,000 | — | — |
| 1997-08-14 | $4.16 | $4.66 | 154,400 | — | — |
| 1997-08-13 | $4.31 | $4.84 | 160,000 | — | — |
| 1997-08-12 | $4.44 | $4.98 | 69,200 | — | — |
| 1997-08-11 | $4.45 | $5.00 | 164,800 | — | — |
| 1997-08-08 | $4.44 | $4.98 | 74,400 | — | — |
| 1997-08-07 | $4.48 | $5.03 | 83,600 | — | — |
| 1997-08-06 | $4.44 | $4.98 | 219,600 | — | — |
| 1997-08-05 | $4.61 | $5.17 | 197,200 | — | — |
| 1997-08-04 | $4.28 | $4.81 | 228,800 | — | — |
| 1997-08-01 | $4.09 | $4.59 | 204,400 | — | — |
| 1997-07-31 | $4.23 | $4.75 | 88,800 | — | — |
| 1997-07-30 | $4.34 | $4.88 | 85,600 | — | — |
| 1997-07-29 | $4.34 | $4.88 | 74,400 | — | — |
| 1997-07-28 | $4.34 | $4.88 | 98,800 | — | — |
| 1997-07-25 | $4.25 | $4.77 | 130,000 | — | — |
| 1997-07-24 | $4.34 | $4.88 | 85,200 | — | — |
| 1997-07-23 | $4.50 | $5.05 | 85,600 | — | — |
| 1997-07-22 | $4.52 | $5.07 | 148,400 | — | — |
| 1997-07-21 | $4.50 | $5.05 | 343,200 | — | — |
| 1997-07-18 | $4.48 | $5.03 | 132,400 | — | — |
| 1997-07-17 | $4.44 | $4.98 | 126,000 | — | — |
| 1997-07-16 | $4.41 | $4.95 | 389,200 | — | — |
| 1997-07-15 | $4.64 | $5.21 | 384,800 | — | — |
| 1997-07-14 | $4.89 | $5.49 | 207,200 | — | — |
| 1997-07-11 | $4.69 | $5.26 | 702,000 | — | — |
| 1997-07-10 | $4.59 | $5.16 | 368,800 | — | — |
| 1997-07-09 | $4.28 | $4.81 | 222,800 | — | — |
| 1997-07-08 | $4.02 | $4.51 | 86,800 | — | — |
| 1997-07-07 | $4.00 | $4.49 | 95,200 | — | — |
| 1997-07-03 | $4.05 | $4.54 | 74,800 | — | — |
| 1997-07-02 | $3.94 | $4.42 | 161,200 | — | — |
| 1997-07-01 | $3.98 | $4.47 | 101,600 | — | — |
| 1997-06-30 | $3.97 | $4.45 | 211,600 | — | — |
| 1997-06-27 | $4.13 | $4.63 | 268,800 | — | — |
| 1997-06-26 | $3.97 | $4.45 | 249,600 | — | — |
| 1997-06-25 | $3.91 | $4.38 | 246,000 | — | — |
| 1997-06-24 | $3.88 | $4.35 | 431,200 | — | — |
| 1997-06-23 | $3.72 | $4.17 | 205,200 | — | — |
| 1997-06-20 | $3.56 | $4.00 | 136,400 | — | — |
| 1997-06-19 | $3.59 | $4.03 | 440,400 | — | — |
| 1997-06-18 | $3.72 | $4.17 | 601,200 | — | — |
| 1997-06-17 | $3.28 | $3.68 | 157,600 | — | — |
| 1997-06-16 | $3.25 | $3.65 | 93,200 | — | — |
| 1997-06-13 | $3.22 | $3.61 | 42,000 | — | — |
| 1997-06-12 | $3.22 | $3.61 | 142,400 | — | — |
| 1997-06-11 | $3.19 | $3.58 | 43,600 | — | — |
| 1997-06-10 | $3.19 | $3.58 | 138,000 | — | — |
| 1997-06-09 | $3.31 | $3.72 | 220,800 | — | — |
| 1997-06-06 | $3.22 | $3.61 | 202,400 | — | — |
| 1997-06-05 | $3.19 | $3.58 | 65,200 | — | — |
| 1997-06-04 | $3.16 | $3.54 | 171,200 | — | — |
| 1997-06-03 | $3.22 | $3.61 | 139,200 | — | — |
| 1997-06-02 | $3.19 | $3.58 | 600,800 | — | — |
| 1997-05-30 | $3.06 | $3.44 | 276,000 | — | — |
| 1997-05-29 | $2.97 | $3.33 | 330,800 | — | — |
| 1997-05-28 | $2.75 | $3.09 | 40,800 | — | — |
| 1997-05-27 | $2.72 | $3.05 | 34,400 | — | — |
| 1997-05-23 | $2.81 | $3.16 | 130,000 | — | — |
| 1997-05-22 | $2.75 | $3.09 | 62,800 | — | — |
| 1997-05-21 | $2.75 | $3.09 | 20,400 | — | — |
| 1997-05-20 | $2.78 | $3.12 | 59,600 | — | — |
| 1997-05-19 | $2.75 | $3.09 | 71,200 | — | — |
| 1997-05-16 | $2.81 | $3.16 | 154,800 | — | — |
| 1997-05-15 | $2.47 | $2.77 | 53,600 | — | — |
| 1997-05-14 | $2.53 | $2.84 | 286,800 | — | — |
| 1997-05-13 | $2.34 | $2.63 | 56,800 | — | — |
| 1997-05-12 | $2.34 | $2.63 | 9,600 | — | — |
| 1997-05-09 | $2.31 | $2.60 | 96,000 | — | — |
| 1997-05-08 | $2.31 | $2.60 | 64,000 | — | — |
| 1997-05-07 | $2.31 | $2.60 | 12,400 | — | — |
| 1997-05-06 | $2.34 | $2.63 | 44,400 | — | — |
| 1997-05-05 | $2.38 | $2.67 | 72,000 | — | — |
| 1997-05-02 | $2.28 | $2.56 | 40,000 | — | — |
| 1997-05-01 | $2.31 | $2.60 | 28,800 | — | — |
| 1997-04-30 | $2.31 | $2.60 | 47,600 | — | — |
| 1997-04-29 | $2.28 | $2.56 | 48,800 | — | — |
| 1997-04-28 | $2.31 | $2.60 | 14,000 | — | — |
| 1997-04-25 | $2.34 | $2.63 | 3,600 | — | — |
| 1997-04-24 | $2.38 | $2.67 | 14,400 | — | — |
| 1997-04-23 | $2.31 | $2.60 | 34,000 | — | — |
| 1997-04-22 | $2.38 | $2.67 | 38,800 | — | — |
| 1997-04-21 | $2.34 | $2.63 | 6,800 | — | — |
| 1997-04-18 | $2.38 | $2.67 | 72,400 | — | — |
| 1997-04-17 | $2.44 | $2.74 | 26,800 | — | — |
| 1997-04-16 | $2.44 | $2.74 | 15,200 | — | — |
| 1997-04-15 | $2.41 | $2.70 | 133,600 | — | — |
| 1997-04-14 | $2.47 | $2.77 | 33,200 | — | — |
| 1997-04-11 | $2.41 | $2.70 | 20,000 | — | — |
| 1997-04-10 | $2.47 | $2.77 | 18,400 | — | — |
| 1997-04-09 | $2.44 | $2.74 | 17,200 | — | — |
| 1997-04-08 | $2.44 | $2.74 | 20,800 | — | — |
| 1997-04-07 | $2.53 | $2.84 | 3,600 | — | — |
| 1997-04-04 | $2.47 | $2.77 | 200,800 | — | — |
| 1997-04-03 | $2.41 | $2.70 | 145,200 | — | — |
| 1997-04-02 | $2.47 | $2.77 | 15,200 | — | — |
| 1997-04-01 | $2.53 | $2.84 | 50,400 | — | — |
| 1997-03-31 | $2.66 | $2.98 | 62,400 | — | — |
| 1997-03-27 | $2.53 | $2.84 | 166,000 | — | — |
| 1997-03-26 | $2.47 | $2.77 | 95,600 | — | — |
| 1997-03-25 | $2.38 | $2.67 | 36,800 | — | — |
| 1997-03-24 | $2.41 | $2.70 | 73,200 | — | — |
| 1997-03-21 | $2.41 | $2.70 | 95,200 | — | — |
| 1997-03-20 | $2.44 | $2.74 | 106,000 | — | — |
| 1997-03-19 | $2.53 | $2.84 | 0 | — | — |
| 1997-03-18 | $2.53 | $2.84 | 114,000 | — | — |
| 1997-03-17 | $2.66 | $2.98 | 233,600 | — | — |
| 1997-03-14 | $2.53 | $2.84 | 188,400 | — | — |
| 1997-03-13 | $2.44 | $2.74 | 125,600 | — | — |
| 1997-03-12 | $2.47 | $2.77 | 51,200 | — | — |
| 1997-03-11 | $2.44 | $2.74 | 97,200 | — | — |
| 1997-03-10 | $2.50 | $2.81 | 89,600 | — | — |
| 1997-03-07 | $2.50 | $2.81 | 160,400 | — | — |
| 1997-03-06 | $2.53 | $2.84 | 124,000 | — | — |
| 1997-03-05 | $2.44 | $2.74 | 23,200 | — | — |
| 1997-03-04 | $2.38 | $2.65 | 114,000 | — | — |
| 1997-03-03 | $2.34 | $2.61 | 61,200 | — | — |
| 1997-02-28 | $2.33 | $2.60 | 142,800 | — | — |
| 1997-02-27 | $2.47 | $2.75 | 100,000 | — | — |
| 1997-02-26 | $2.53 | $2.82 | 84,400 | — | — |
| 1997-02-25 | $2.63 | $2.93 | 160,400 | — | — |
| 1997-02-24 | $2.56 | $2.86 | 84,800 | — | — |
| 1997-02-21 | $2.44 | $2.72 | 126,000 | — | — |
| 1997-02-20 | $2.38 | $2.65 | 63,600 | — | — |
| 1997-02-19 | $2.53 | $2.82 | 152,400 | — | — |
| 1997-02-18 | $2.56 | $2.86 | 30,400 | — | — |
| 1997-02-14 | $2.56 | $2.86 | 97,600 | — | — |
| 1997-02-13 | $2.56 | $2.86 | 38,000 | — | — |
| 1997-02-12 | $2.56 | $2.86 | 111,600 | — | — |
| 1997-02-11 | $2.47 | $2.75 | 184,400 | — | — |
| 1997-02-10 | $2.41 | $2.68 | 151,200 | — | — |
| 1997-02-07 | $2.66 | $2.96 | 313,200 | — | — |
| 1997-02-06 | $2.59 | $2.89 | 55,600 | — | — |
| 1997-02-05 | $2.58 | $2.88 | 352,400 | — | — |
| 1997-02-04 | $2.66 | $2.96 | 322,400 | — | — |
| 1997-02-03 | $2.78 | $3.10 | 661,600 | — | — |
| 1997-01-31 | $2.56 | $2.86 | 666,400 | — | — |
| 1997-01-30 | $2.47 | $2.75 | 4,400 | — | — |
| 1997-01-29 | $2.41 | $2.68 | 76,000 | — | — |
| 1997-01-28 | $2.41 | $2.68 | 143,200 | — | — |
| 1997-01-27 | $2.41 | $2.68 | 268,800 | — | — |
| 1997-01-24 | $2.22 | $2.47 | 78,800 | — | — |
| 1997-01-23 | $2.34 | $2.61 | 234,800 | — | — |
| 1997-01-22 | $2.28 | $2.54 | 288,800 | — | — |
| 1997-01-21 | $2.47 | $2.75 | 91,200 | — | — |
| 1997-01-20 | $2.44 | $2.72 | 196,400 | — | — |
| 1997-01-17 | $2.41 | $2.68 | 60,400 | — | — |
| 1997-01-16 | $2.47 | $2.75 | 368,000 | — | — |
| 1997-01-15 | $2.52 | $2.81 | 68,400 | — | — |
| 1997-01-14 | $2.50 | $2.79 | 472,000 | — | — |
| 1997-01-13 | $2.56 | $2.86 | 483,200 | — | — |
| 1997-01-10 | $2.41 | $2.68 | 342,000 | — | — |
| 1997-01-09 | $2.34 | $2.61 | 454,400 | — | — |
| 1997-01-08 | $2.28 | $2.54 | 834,800 | — | — |
| 1997-01-07 | $2.16 | $2.40 | 209,600 | — | — |
| 1997-01-06 | $2.03 | $2.27 | 219,600 | — | — |
| 1997-01-03 | $2.00 | $2.23 | 43,600 | — | — |
| 1997-01-02 | $2.02 | $2.25 | 69,600 | — | — |