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
- 1973-02-21 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 | $5.09 | $6.56 | 24,800 | — | — |
| 1997-12-30 | $5.02 | $6.46 | 7,200 | — | — |
| 1997-12-29 | $4.98 | $6.42 | 22,400 | — | — |
| 1997-12-26 | $5.25 | $6.76 | 7,200 | — | — |
| 1997-12-24 | $5.25 | $6.76 | 11,200 | — | — |
| 1997-12-23 | $4.75 | $6.12 | 15,200 | — | — |
| 1997-12-22 | $4.63 | $5.96 | 12,000 | — | — |
| 1997-12-19 | $4.67 | $6.02 | 20,800 | — | — |
| 1997-12-18 | $4.69 | $6.04 | 17,600 | — | — |
| 1997-12-17 | $4.78 | $6.16 | 1,600 | — | — |
| 1997-12-16 | $4.78 | $6.16 | 6,400 | — | — |
| 1997-12-15 | $4.84 | $6.24 | 19,200 | — | — |
| 1997-12-12 | $4.61 | $5.94 | 26,400 | — | — |
| 1997-12-11 | $4.82 | $6.21 | 4,800 | — | — |
| 1997-12-10 | $4.89 | $6.30 | 15,200 | — | — |
| 1997-12-09 | $4.75 | $6.12 | 16,000 | — | — |
| 1997-12-08 | $4.75 | $6.12 | 13,600 | — | — |
| 1997-12-05 | $4.75 | $6.12 | 43,200 | — | — |
| 1997-12-04 | $5.00 | $6.44 | 8,000 | — | — |
| 1997-12-03 | $5.18 | $6.67 | 5,600 | — | — |
| 1997-12-02 | $5.22 | $6.72 | 9,600 | — | — |
| 1997-12-01 | $5.16 | $6.64 | 16,000 | — | — |
| 1997-11-28 | $5.19 | $6.68 | 8,000 | — | — |
| 1997-11-26 | $5.25 | $6.76 | 11,200 | — | — |
| 1997-11-25 | $5.25 | $6.74 | 16,000 | — | — |
| 1997-11-24 | $5.56 | $7.14 | 6,400 | — | — |
| 1997-11-21 | $5.56 | $7.14 | 14,400 | — | — |
| 1997-11-20 | $5.69 | $7.30 | 7,200 | — | — |
| 1997-11-19 | $5.66 | $7.26 | 19,200 | — | — |
| 1997-11-18 | $5.56 | $7.14 | 0 | — | — |
| 1997-11-17 | $5.56 | $7.14 | 3,200 | — | — |
| 1997-11-14 | $5.50 | $7.06 | 16,000 | — | — |
| 1997-11-13 | $5.38 | $6.90 | 11,200 | — | — |
| 1997-11-12 | $5.41 | $6.94 | 0 | — | — |
| 1997-11-11 | $5.41 | $6.94 | 15,200 | — | — |
| 1997-11-10 | $5.43 | $6.97 | 8,800 | — | — |
| 1997-11-07 | $5.25 | $6.74 | 40,800 | — | — |
| 1997-11-06 | $5.44 | $6.98 | 14,400 | — | — |
| 1997-11-05 | $5.38 | $6.90 | 7,200 | — | — |
| 1997-11-04 | $5.19 | $6.66 | 8,000 | — | — |
| 1997-11-03 | $5.19 | $6.66 | 22,400 | — | — |
| 1997-10-31 | $5.13 | $6.58 | 15,200 | — | — |
| 1997-10-30 | $5.25 | $6.74 | 8,000 | — | — |
| 1997-10-29 | $5.49 | $7.05 | 30,400 | — | — |
| 1997-10-28 | $5.50 | $7.06 | 68,800 | — | — |
| 1997-10-27 | $5.03 | $6.46 | 24,800 | — | — |
| 1997-10-24 | $5.78 | $7.42 | 3,200 | — | — |
| 1997-10-23 | $5.88 | $7.54 | 15,200 | — | — |
| 1997-10-22 | $6.00 | $7.70 | 8,800 | — | — |
| 1997-10-21 | $5.95 | $7.63 | 2,400 | — | — |
| 1997-10-20 | $6.00 | $7.70 | 15,200 | — | — |
| 1997-10-17 | $5.88 | $7.54 | 7,200 | — | — |
| 1997-10-16 | $5.92 | $7.60 | 31,200 | — | — |
| 1997-10-15 | $5.76 | $7.39 | 12,800 | — | — |
| 1997-10-14 | $5.75 | $7.38 | 42,400 | — | — |
| 1997-10-13 | $6.16 | $7.90 | 24,800 | — | — |
| 1997-10-10 | $6.13 | $7.86 | 53,600 | — | — |
| 1997-10-09 | $5.81 | $7.46 | 7,200 | — | — |
| 1997-10-08 | $5.84 | $7.50 | 16,800 | — | — |
| 1997-10-07 | $6.06 | $7.78 | 12,000 | — | — |
| 1997-10-06 | $6.13 | $7.86 | 31,200 | — | — |
| 1997-10-03 | $6.09 | $7.82 | 34,400 | — | — |
| 1997-10-02 | $6.06 | $7.78 | 7,200 | — | — |
| 1997-10-01 | $6.06 | $7.78 | 24,000 | — | — |
| 1997-09-30 | $6.13 | $7.87 | 24,800 | — | — |
| 1997-09-29 | $6.25 | $8.02 | 28,000 | — | — |
| 1997-09-26 | $6.50 | $8.35 | 12,000 | — | — |
| 1997-09-25 | $6.75 | $8.67 | 20,000 | — | — |
| 1997-09-24 | $6.63 | $8.51 | 25,600 | — | — |
| 1997-09-23 | $6.66 | $8.55 | 48,800 | — | — |
| 1997-09-22 | $6.75 | $8.67 | 33,600 | — | — |
| 1997-09-19 | $6.50 | $8.35 | 10,400 | — | — |
| 1997-09-18 | $6.50 | $8.35 | 25,600 | — | — |
| 1997-09-17 | $6.50 | $8.35 | 52,000 | — | — |
| 1997-09-16 | $6.34 | $8.15 | 38,400 | — | — |
| 1997-09-15 | $5.97 | $7.66 | 65,600 | — | — |
| 1997-09-12 | $6.38 | $8.19 | 52,800 | — | — |
| 1997-09-11 | $6.50 | $8.35 | 24,000 | — | — |
| 1997-09-10 | $6.69 | $8.59 | 19,200 | — | — |
| 1997-09-09 | $6.70 | $8.61 | 64,000 | — | — |
| 1997-09-08 | $6.69 | $8.59 | 42,400 | — | — |
| 1997-09-05 | $6.94 | $8.91 | 108,800 | — | — |
| 1997-09-04 | $6.56 | $8.43 | 141,600 | — | — |
| 1997-09-03 | $6.69 | $8.59 | 56,800 | — | — |
| 1997-09-02 | $6.25 | $8.02 | 15,200 | — | — |
| 1997-08-29 | $6.13 | $7.86 | 35,200 | — | — |
| 1997-08-28 | $6.06 | $7.78 | 29,600 | — | — |
| 1997-08-27 | $6.02 | $7.72 | 71,200 | — | — |
| 1997-08-26 | $5.75 | $7.36 | 44,800 | — | — |
| 1997-08-25 | $5.66 | $7.24 | 34,400 | — | — |
| 1997-08-22 | $5.38 | $6.88 | 17,600 | — | — |
| 1997-08-21 | $5.44 | $6.96 | 14,400 | — | — |
| 1997-08-20 | $5.53 | $7.08 | 30,400 | — | — |
| 1997-08-19 | $5.66 | $7.24 | 61,600 | — | — |
| 1997-08-18 | $5.44 | $6.96 | 33,600 | — | — |
| 1997-08-15 | $5.22 | $6.68 | 8,000 | — | — |
| 1997-08-14 | $5.19 | $6.64 | 37,600 | — | — |
| 1997-08-13 | $5.16 | $6.60 | 83,200 | — | — |
| 1997-08-12 | $5.34 | $6.84 | 72,000 | — | — |
| 1997-08-11 | $5.03 | $6.44 | 36,000 | — | — |
| 1997-08-08 | $4.76 | $6.09 | 50,400 | — | — |
| 1997-08-07 | $4.79 | $6.13 | 24,000 | — | — |
| 1997-08-06 | $4.97 | $6.36 | 31,200 | — | — |
| 1997-08-05 | $4.98 | $6.37 | 54,400 | — | — |
| 1997-08-04 | $5.19 | $6.64 | 32,800 | — | — |
| 1997-08-01 | $5.16 | $6.60 | 2,400 | — | — |
| 1997-07-31 | $5.19 | $6.64 | 83,200 | — | — |
| 1997-07-30 | $5.00 | $6.40 | 56,000 | — | — |
| 1997-07-29 | $4.88 | $6.24 | 52,000 | — | — |
| 1997-07-28 | $4.45 | $5.70 | 113,600 | — | — |
| 1997-07-25 | $4.74 | $6.07 | 68,800 | — | — |
| 1997-07-24 | $5.00 | $6.40 | 81,600 | — | — |
| 1997-07-23 | $5.09 | $6.52 | 69,600 | — | — |
| 1997-07-22 | $5.13 | $6.56 | 58,400 | — | — |
| 1997-07-21 | $4.86 | $6.22 | 28,800 | — | — |
| 1997-07-18 | $4.97 | $6.36 | 49,600 | — | — |
| 1997-07-17 | $4.97 | $6.36 | 38,400 | — | — |
| 1997-07-16 | $4.78 | $6.12 | 71,200 | — | — |
| 1997-07-15 | $4.78 | $6.12 | 26,400 | — | — |
| 1997-07-14 | $4.77 | $6.11 | 40,800 | — | — |
| 1997-07-11 | $4.77 | $6.10 | 199,200 | — | — |
| 1997-07-10 | $4.82 | $6.17 | 94,400 | — | — |
| 1997-07-09 | $4.82 | $6.17 | 112,000 | — | — |
| 1997-07-08 | $5.19 | $6.64 | 196,000 | — | — |
| 1997-07-07 | $5.06 | $6.48 | 239,200 | — | — |
| 1997-07-03 | $4.78 | $6.12 | 72,000 | — | — |
| 1997-07-02 | $4.44 | $5.68 | 103,200 | — | — |
| 1997-07-01 | $4.09 | $5.24 | 68,000 | — | — |
| 1997-06-30 | $3.70 | $4.74 | 48,800 | — | — |
| 1997-06-27 | $3.72 | $4.76 | 27,200 | — | — |
| 1997-06-26 | $3.81 | $4.88 | 14,400 | — | — |
| 1997-06-25 | $3.91 | $5.01 | 14,400 | — | — |
| 1997-06-24 | $3.94 | $5.04 | 64,800 | — | — |
| 1997-06-23 | $3.69 | $4.72 | 103,200 | — | — |
| 1997-06-20 | $3.63 | $4.64 | 65,600 | — | — |
| 1997-06-19 | $3.20 | $4.10 | 9,600 | — | — |
| 1997-06-18 | $3.19 | $4.08 | 10,400 | — | — |
| 1997-06-17 | $3.13 | $4.00 | 800 | — | — |
| 1997-06-16 | $3.12 | $3.99 | 12,000 | — | — |
| 1997-06-13 | $3.08 | $3.94 | 13,600 | — | — |
| 1997-06-12 | $3.06 | $3.92 | 8,800 | — | — |
| 1997-06-11 | $2.97 | $3.80 | 34,400 | — | — |
| 1997-06-10 | $2.97 | $3.80 | 52,800 | — | — |
| 1997-06-09 | $3.17 | $4.06 | 10,400 | — | — |
| 1997-06-06 | $3.16 | $4.04 | 4,800 | — | — |
| 1997-06-05 | $3.16 | $4.04 | 5,600 | — | — |
| 1997-06-04 | $3.16 | $4.04 | 13,600 | — | — |
| 1997-06-03 | $3.16 | $4.04 | 40,000 | — | — |
| 1997-06-02 | $3.13 | $4.00 | 17,600 | — | — |
| 1997-05-30 | $3.13 | $4.00 | 18,400 | — | — |
| 1997-05-29 | $3.14 | $4.02 | 20,000 | — | — |
| 1997-05-28 | $3.17 | $4.06 | 800 | — | — |
| 1997-05-27 | $3.16 | $4.02 | 65,600 | — | — |
| 1997-05-23 | $3.20 | $4.08 | 37,600 | — | — |
| 1997-05-22 | $3.25 | $4.14 | 35,200 | — | — |
| 1997-05-21 | $3.22 | $4.10 | 26,400 | — | — |
| 1997-05-20 | $3.22 | $4.10 | 40,800 | — | — |
| 1997-05-19 | $3.03 | $3.86 | 78,400 | — | — |
| 1997-05-16 | $2.81 | $3.58 | 151,200 | — | — |
| 1997-05-15 | $2.70 | $3.43 | 24,800 | — | — |
| 1997-05-14 | $2.78 | $3.54 | 20,000 | — | — |
| 1997-05-13 | $2.78 | $3.54 | 48,800 | — | — |
| 1997-05-12 | $2.78 | $3.54 | 82,400 | — | — |
| 1997-05-09 | $2.66 | $3.38 | 12,800 | — | — |
| 1997-05-08 | $2.72 | $3.46 | 28,000 | — | — |
| 1997-05-07 | $2.78 | $3.54 | 8,000 | — | — |
| 1997-05-06 | $2.72 | $3.46 | 16,800 | — | — |
| 1997-05-05 | $2.81 | $3.58 | 18,400 | — | — |
| 1997-05-02 | $2.78 | $3.54 | 14,400 | — | — |
| 1997-05-01 | $2.73 | $3.48 | 28,000 | — | — |
| 1997-04-30 | $2.67 | $3.40 | 120,800 | — | — |
| 1997-04-29 | $2.78 | $3.54 | 16,000 | — | — |
| 1997-04-28 | $2.89 | $3.68 | 18,400 | — | — |
| 1997-04-25 | $3.02 | $3.84 | 20,000 | — | — |
| 1997-04-24 | $3.06 | $3.90 | 8,800 | — | — |
| 1997-04-23 | $3.05 | $3.88 | 40,800 | — | — |
| 1997-04-22 | $3.00 | $3.82 | 9,600 | — | — |
| 1997-04-21 | $2.94 | $3.74 | 136,000 | — | — |
| 1997-04-18 | $3.00 | $3.82 | 22,400 | — | — |
| 1997-04-17 | $2.96 | $3.77 | 1,600 | — | — |
| 1997-04-16 | $2.95 | $3.76 | 17,600 | — | — |
| 1997-04-15 | $2.91 | $3.70 | 32,000 | — | — |
| 1997-04-14 | $2.95 | $3.76 | 1,600 | — | — |
| 1997-04-11 | $2.92 | $3.72 | 11,200 | — | — |
| 1997-04-10 | $2.95 | $3.76 | 22,400 | — | — |
| 1997-04-09 | $2.95 | $3.76 | 14,400 | — | — |
| 1997-04-08 | $2.91 | $3.71 | 60,800 | — | — |
| 1997-04-07 | $2.91 | $3.70 | 3,200 | — | — |
| 1997-04-04 | $2.93 | $3.73 | 1,600 | — | — |
| 1997-04-03 | $2.93 | $3.73 | 1,600 | — | — |
| 1997-04-02 | $2.93 | $3.73 | 43,200 | — | — |
| 1997-04-01 | $2.91 | $3.70 | 0 | — | — |
| 1997-03-31 | $2.91 | $3.70 | 22,400 | — | — |
| 1997-03-27 | $2.91 | $3.70 | 9,600 | — | — |
| 1997-03-26 | $2.88 | $3.67 | 12,800 | — | — |
| 1997-03-25 | $2.90 | $3.69 | 3,200 | — | — |
| 1997-03-24 | $2.88 | $3.67 | 36,800 | — | — |
| 1997-03-21 | $2.88 | $3.67 | 19,200 | — | — |
| 1997-03-20 | $2.88 | $3.67 | 8,000 | — | — |
| 1997-03-19 | $2.86 | $3.64 | 27,200 | — | — |
| 1997-03-18 | $2.88 | $3.66 | 24,000 | — | — |
| 1997-03-17 | $2.87 | $3.65 | 36,800 | — | — |
| 1997-03-14 | $2.93 | $3.73 | 19,200 | — | — |
| 1997-03-13 | $2.95 | $3.76 | 3,200 | — | — |
| 1997-03-12 | $2.95 | $3.76 | 19,200 | — | — |
| 1997-03-11 | $2.97 | $3.78 | 8,000 | — | — |
| 1997-03-10 | $2.97 | $3.78 | 25,600 | — | — |
| 1997-03-07 | $2.91 | $3.70 | 54,400 | — | — |
| 1997-03-06 | $2.98 | $3.79 | 25,600 | — | — |
| 1997-03-05 | $2.95 | $3.76 | 43,200 | — | — |
| 1997-03-04 | $2.92 | $3.72 | 126,400 | — | — |
| 1997-03-03 | $2.85 | $3.63 | 22,400 | — | — |
| 1997-02-28 | $2.77 | $3.53 | 33,600 | — | — |
| 1997-02-27 | $2.80 | $3.56 | 14,400 | — | — |
| 1997-02-26 | $2.78 | $3.54 | 64,000 | — | — |
| 1997-02-25 | $2.81 | $3.57 | 36,800 | — | — |
| 1997-02-24 | $2.76 | $3.50 | 54,400 | — | — |
| 1997-02-21 | $2.74 | $3.48 | 224,000 | — | — |
| 1997-02-20 | $2.70 | $3.43 | 54,400 | — | — |
| 1997-02-19 | $2.63 | $3.33 | 27,200 | — | — |
| 1997-02-18 | $2.53 | $3.21 | 100,800 | — | — |
| 1997-02-14 | $2.48 | $3.15 | 27,200 | — | — |
| 1997-02-13 | $2.50 | $3.17 | 6,400 | — | — |
| 1997-02-12 | $2.48 | $3.15 | 1,600 | — | — |
| 1997-02-11 | $2.47 | $3.13 | 19,200 | — | — |
| 1997-02-10 | $2.47 | $3.13 | 14,400 | — | — |
| 1997-02-07 | $2.41 | $3.05 | 14,400 | — | — |
| 1997-02-06 | $2.44 | $3.09 | 17,600 | — | — |
| 1997-02-05 | $2.47 | $3.13 | 12,800 | — | — |
| 1997-02-04 | $2.48 | $3.14 | 4,800 | — | — |
| 1997-02-03 | $2.47 | $3.13 | 3,200 | — | — |
| 1997-01-31 | $2.48 | $3.14 | 54,400 | — | — |
| 1997-01-30 | $2.49 | $3.16 | 105,600 | — | — |
| 1997-01-29 | $2.42 | $3.07 | 49,600 | — | — |
| 1997-01-28 | $2.41 | $3.05 | 24,000 | — | — |
| 1997-01-27 | $2.35 | $2.98 | 30,400 | — | — |
| 1997-01-24 | $2.29 | $2.90 | 8,000 | — | — |
| 1997-01-23 | $2.30 | $2.91 | 1,600 | — | — |
| 1997-01-22 | $2.31 | $2.93 | 16,000 | — | — |
| 1997-01-21 | $2.31 | $2.93 | 4,800 | — | — |
| 1997-01-20 | $2.34 | $2.96 | 28,800 | — | — |
| 1997-01-17 | $2.38 | $3.01 | 6,400 | — | — |
| 1997-01-16 | $2.38 | $3.01 | 83,200 | — | — |
| 1997-01-15 | $2.28 | $2.89 | 6,400 | — | — |
| 1997-01-14 | $2.30 | $2.92 | 11,200 | — | — |
| 1997-01-13 | $2.34 | $2.96 | 27,200 | — | — |
| 1997-01-10 | $2.34 | $2.96 | 1,600 | — | — |
| 1997-01-09 | $2.34 | $2.97 | 17,600 | — | — |
| 1997-01-08 | $2.38 | $3.01 | 12,800 | — | — |
| 1997-01-07 | $2.41 | $3.05 | 16,000 | — | — |
| 1997-01-06 | $2.42 | $3.07 | 27,200 | — | — |
| 1997-01-03 | $2.40 | $3.04 | 3,200 | — | — |
| 1997-01-02 | $2.41 | $3.06 | 4,800 | — | — |