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
- 1989-01-05 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 | $4.00 | $4.00 | 70,000 | — | — |
| 1997-12-30 | $4.00 | $4.00 | 119,000 | — | — |
| 1997-12-29 | $4.06 | $4.06 | 39,600 | — | — |
| 1997-12-26 | $4.06 | $4.06 | 22,400 | — | — |
| 1997-12-24 | $4.19 | $4.19 | 19,400 | — | — |
| 1997-12-23 | $4.13 | $4.12 | 23,600 | — | — |
| 1997-12-22 | $4.13 | $4.12 | 52,200 | — | — |
| 1997-12-19 | $4.38 | $4.38 | 31,200 | — | — |
| 1997-12-18 | $4.25 | $4.25 | 10,600 | — | — |
| 1997-12-17 | $4.25 | $4.25 | 10,600 | — | — |
| 1997-12-16 | $4.44 | $4.44 | 24,400 | — | — |
| 1997-12-15 | $4.63 | $4.63 | 20,000 | — | — |
| 1997-12-12 | $4.38 | $4.38 | 38,600 | — | — |
| 1997-12-11 | $4.38 | $4.38 | 41,800 | — | — |
| 1997-12-10 | $4.13 | $4.12 | 12,000 | — | — |
| 1997-12-09 | $4.00 | $4.00 | 21,800 | — | — |
| 1997-12-08 | $3.81 | $3.81 | 28,800 | — | — |
| 1997-12-05 | $4.00 | $4.00 | 28,800 | — | — |
| 1997-12-04 | $4.00 | $4.00 | 9,400 | — | — |
| 1997-12-03 | $4.06 | $4.06 | 65,400 | — | — |
| 1997-12-02 | $3.81 | $3.81 | 18,200 | — | — |
| 1997-12-01 | $3.97 | $3.97 | 26,800 | — | — |
| 1997-11-28 | $4.19 | $4.19 | 2,000 | — | — |
| 1997-11-26 | $4.13 | $4.12 | 17,000 | — | — |
| 1997-11-25 | $4.13 | $4.12 | 31,200 | — | — |
| 1997-11-24 | $4.25 | $4.25 | 55,400 | — | — |
| 1997-11-21 | $4.31 | $4.31 | 11,200 | — | — |
| 1997-11-20 | $4.19 | $4.19 | 27,800 | — | — |
| 1997-11-19 | $4.44 | $4.44 | 12,800 | — | — |
| 1997-11-18 | $4.50 | $4.50 | 4,000 | — | — |
| 1997-11-17 | $4.63 | $4.63 | 12,000 | — | — |
| 1997-11-14 | $4.38 | $4.38 | 12,800 | — | — |
| 1997-11-13 | $4.50 | $4.50 | 4,600 | — | — |
| 1997-11-12 | $4.44 | $4.44 | 14,200 | — | — |
| 1997-11-11 | $4.50 | $4.50 | 22,400 | — | — |
| 1997-11-10 | $4.44 | $4.44 | 800 | — | — |
| 1997-11-07 | $4.44 | $4.44 | 38,600 | — | — |
| 1997-11-06 | $4.44 | $4.44 | 1,600 | — | — |
| 1997-11-05 | $4.50 | $4.50 | 2,600 | — | — |
| 1997-11-04 | $4.50 | $4.50 | 45,000 | — | — |
| 1997-11-03 | $4.58 | $4.58 | 38,800 | — | — |
| 1997-10-31 | $4.47 | $4.47 | 31,200 | — | — |
| 1997-10-30 | $4.50 | $4.50 | 29,000 | — | — |
| 1997-10-29 | $4.56 | $4.56 | 30,000 | — | — |
| 1997-10-28 | $4.56 | $4.56 | 156,800 | — | — |
| 1997-10-27 | $4.28 | $4.28 | 17,000 | — | — |
| 1997-10-24 | $4.47 | $4.47 | 17,800 | — | — |
| 1997-10-23 | $4.50 | $4.50 | 63,200 | — | — |
| 1997-10-22 | $4.66 | $4.66 | 157,800 | — | — |
| 1997-10-21 | $4.50 | $4.50 | 236,800 | — | — |
| 1997-10-20 | $5.19 | $5.19 | 44,200 | — | — |
| 1997-10-17 | $5.63 | $5.63 | 34,400 | — | — |
| 1997-10-16 | $5.56 | $5.56 | 16,000 | — | — |
| 1997-10-15 | $5.56 | $5.56 | 17,400 | — | — |
| 1997-10-14 | $5.69 | $5.69 | 30,800 | — | — |
| 1997-10-13 | $6.00 | $6.00 | 32,000 | — | — |
| 1997-10-10 | $5.94 | $5.94 | 21,400 | — | — |
| 1997-10-09 | $5.94 | $5.94 | 20,800 | — | — |
| 1997-10-08 | $6.13 | $6.12 | 21,800 | — | — |
| 1997-10-07 | $6.13 | $6.12 | 38,200 | — | — |
| 1997-10-06 | $5.88 | $5.87 | 37,400 | — | — |
| 1997-10-03 | $6.09 | $6.09 | 38,800 | — | — |
| 1997-10-02 | $6.00 | $6.00 | 80,600 | — | — |
| 1997-10-01 | $6.03 | $6.03 | 58,400 | — | — |
| 1997-09-30 | $5.88 | $5.87 | 50,800 | — | — |
| 1997-09-29 | $5.75 | $5.75 | 16,600 | — | — |
| 1997-09-26 | $5.75 | $5.75 | 23,200 | — | — |
| 1997-09-25 | $5.81 | $5.81 | 26,000 | — | — |
| 1997-09-24 | $5.69 | $5.69 | 61,400 | — | — |
| 1997-09-23 | $5.63 | $5.63 | 11,800 | — | — |
| 1997-09-22 | $5.50 | $5.50 | 37,000 | — | — |
| 1997-09-19 | $5.50 | $5.50 | 31,000 | — | — |
| 1997-09-18 | $5.63 | $5.63 | 46,800 | — | — |
| 1997-09-17 | $5.50 | $5.50 | 87,200 | — | — |
| 1997-09-16 | $5.31 | $5.31 | 97,200 | — | — |
| 1997-09-15 | $5.13 | $5.12 | 35,200 | — | — |
| 1997-09-12 | $5.13 | $5.12 | 53,200 | — | — |
| 1997-09-11 | $5.00 | $5.00 | 34,800 | — | — |
| 1997-09-10 | $4.94 | $4.94 | 53,200 | — | — |
| 1997-09-09 | $5.00 | $5.00 | 23,200 | — | — |
| 1997-09-08 | $4.97 | $4.97 | 163,800 | — | — |
| 1997-09-05 | $5.00 | $5.00 | 99,200 | — | — |
| 1997-09-04 | $5.24 | $5.24 | 18,000 | — | — |
| 1997-09-03 | $5.16 | $5.16 | 16,200 | — | — |
| 1997-09-02 | $5.13 | $5.12 | 38,600 | — | — |
| 1997-08-29 | $5.13 | $5.12 | 27,800 | — | — |
| 1997-08-28 | $5.25 | $5.25 | 17,400 | — | — |
| 1997-08-27 | $5.25 | $5.25 | 61,000 | — | — |
| 1997-08-26 | $5.13 | $5.12 | 15,800 | — | — |
| 1997-08-25 | $5.02 | $5.02 | 112,000 | — | — |
| 1997-08-22 | $4.75 | $4.75 | 11,000 | — | — |
| 1997-08-21 | $4.94 | $4.94 | 19,400 | — | — |
| 1997-08-20 | $5.06 | $5.06 | 36,800 | — | — |
| 1997-08-19 | $5.03 | $5.03 | 27,800 | — | — |
| 1997-08-18 | $4.88 | $4.87 | 25,800 | — | — |
| 1997-08-15 | $4.94 | $4.94 | 3,400 | — | — |
| 1997-08-14 | $4.94 | $4.94 | 9,200 | — | — |
| 1997-08-13 | $4.94 | $4.94 | 12,200 | — | — |
| 1997-08-12 | $5.00 | $5.00 | 29,400 | — | — |
| 1997-08-11 | $4.81 | $4.81 | 34,600 | — | — |
| 1997-08-08 | $4.88 | $4.87 | 7,000 | — | — |
| 1997-08-07 | $4.97 | $4.97 | 84,800 | — | — |
| 1997-08-06 | $4.94 | $4.94 | 50,200 | — | — |
| 1997-08-05 | $4.88 | $4.87 | 37,200 | — | — |
| 1997-08-04 | $5.13 | $5.12 | 183,600 | — | — |
| 1997-08-01 | $5.25 | $5.25 | 42,800 | — | — |
| 1997-07-31 | $5.44 | $5.44 | 46,600 | — | — |
| 1997-07-30 | $5.41 | $5.41 | 275,400 | — | — |
| 1997-07-29 | $5.44 | $5.44 | 45,400 | — | — |
| 1997-07-28 | $5.50 | $5.50 | 38,200 | — | — |
| 1997-07-25 | $5.38 | $5.38 | 50,200 | — | — |
| 1997-07-24 | $5.50 | $5.50 | 80,000 | — | — |
| 1997-07-23 | $5.50 | $5.50 | 40,400 | — | — |
| 1997-07-22 | $5.81 | $5.81 | 16,800 | — | — |
| 1997-07-21 | $5.94 | $5.94 | 103,800 | — | — |
| 1997-07-18 | $5.94 | $5.94 | 41,800 | — | — |
| 1997-07-17 | $5.84 | $5.84 | 10,600 | — | — |
| 1997-07-16 | $5.63 | $5.63 | 68,600 | — | — |
| 1997-07-15 | $5.44 | $5.44 | 97,400 | — | — |
| 1997-07-14 | $5.44 | $5.44 | 31,400 | — | — |
| 1997-07-11 | $5.44 | $5.44 | 97,200 | — | — |
| 1997-07-10 | $5.50 | $5.50 | 26,200 | — | — |
| 1997-07-09 | $5.56 | $5.56 | 26,600 | — | — |
| 1997-07-08 | $5.63 | $5.63 | 59,400 | — | — |
| 1997-07-07 | $6.13 | $6.12 | 67,200 | — | — |
| 1997-07-03 | $6.38 | $6.38 | 59,200 | — | — |
| 1997-07-02 | $6.06 | $6.06 | 47,000 | — | — |
| 1997-07-01 | $5.88 | $5.87 | 34,600 | — | — |
| 1997-06-30 | $5.81 | $5.81 | 81,600 | — | — |
| 1997-06-27 | $6.00 | $6.00 | 19,400 | — | — |
| 1997-06-26 | $5.81 | $5.81 | 33,600 | — | — |
| 1997-06-25 | $5.94 | $5.94 | 77,600 | — | — |
| 1997-06-24 | $5.94 | $5.94 | 55,400 | — | — |
| 1997-06-23 | $5.88 | $5.87 | 221,200 | — | — |
| 1997-06-20 | $5.50 | $5.50 | 120,800 | — | — |
| 1997-06-19 | $5.69 | $5.69 | 38,800 | — | — |
| 1997-06-18 | $5.31 | $5.31 | 14,000 | — | — |
| 1997-06-17 | $5.44 | $5.44 | 31,600 | — | — |
| 1997-06-16 | $5.50 | $5.50 | 12,000 | — | — |
| 1997-06-13 | $5.56 | $5.56 | 15,600 | — | — |
| 1997-06-12 | $5.44 | $5.44 | 140,000 | — | — |
| 1997-06-11 | $5.50 | $5.50 | 35,400 | — | — |
| 1997-06-10 | $5.44 | $5.44 | 18,000 | — | — |
| 1997-06-09 | $5.31 | $5.31 | 14,600 | — | — |
| 1997-06-06 | $5.41 | $5.41 | 56,800 | — | — |
| 1997-06-05 | $5.38 | $5.38 | 55,800 | — | — |
| 1997-06-04 | $5.38 | $5.38 | 38,400 | — | — |
| 1997-06-03 | $5.38 | $5.38 | 23,600 | — | — |
| 1997-06-02 | $5.44 | $5.44 | 38,800 | — | — |
| 1997-05-30 | $5.31 | $5.31 | 71,400 | — | — |
| 1997-05-29 | $5.13 | $5.12 | 42,200 | — | — |
| 1997-05-28 | $5.44 | $5.44 | 108,400 | — | — |
| 1997-05-27 | $5.56 | $5.56 | 264,800 | — | — |
| 1997-05-23 | $5.31 | $5.31 | 227,600 | — | — |
| 1997-05-22 | $4.44 | $4.44 | 178,400 | — | — |
| 1997-05-21 | $4.06 | $4.06 | 46,800 | — | — |
| 1997-05-20 | $4.01 | $4.01 | 7,200 | — | — |
| 1997-05-19 | $4.16 | $4.16 | 19,600 | — | — |
| 1997-05-16 | $4.00 | $4.00 | 27,000 | — | — |
| 1997-05-15 | $4.25 | $4.25 | 3,200 | — | — |
| 1997-05-14 | $4.00 | $4.00 | 5,600 | — | — |
| 1997-05-13 | $4.13 | $4.12 | 40,800 | — | — |
| 1997-05-12 | $4.13 | $4.12 | 24,400 | — | — |
| 1997-05-09 | $4.19 | $4.19 | 16,200 | — | — |
| 1997-05-08 | $4.06 | $4.06 | 23,400 | — | — |
| 1997-05-07 | $4.00 | $4.00 | 79,600 | — | — |
| 1997-05-06 | $4.13 | $4.12 | 48,400 | — | — |
| 1997-05-05 | $4.13 | $4.12 | 85,600 | — | — |
| 1997-05-02 | $4.00 | $4.00 | 37,800 | — | — |
| 1997-05-01 | $3.88 | $3.88 | 59,000 | — | — |
| 1997-04-30 | $4.00 | $4.00 | 83,000 | — | — |
| 1997-04-29 | $4.13 | $4.12 | 116,000 | — | — |
| 1997-04-28 | $4.25 | $4.25 | 16,200 | — | — |
| 1997-04-25 | $4.31 | $4.31 | 110,400 | — | — |
| 1997-04-24 | $4.50 | $4.50 | 42,000 | — | — |
| 1997-04-23 | $4.16 | $4.16 | 41,600 | — | — |
| 1997-04-22 | $4.19 | $4.19 | 133,800 | — | — |
| 1997-04-21 | $4.31 | $4.31 | 120,400 | — | — |
| 1997-04-18 | $4.50 | $4.50 | 82,000 | — | — |
| 1997-04-17 | $4.69 | $4.69 | 135,400 | — | — |
| 1997-04-16 | $4.88 | $4.87 | 25,200 | — | — |
| 1997-04-15 | $4.69 | $4.69 | 12,400 | — | — |
| 1997-04-14 | $4.81 | $4.81 | 15,600 | — | — |
| 1997-04-11 | $4.81 | $4.81 | 38,400 | — | — |
| 1997-04-10 | $5.25 | $5.25 | 19,200 | — | — |
| 1997-04-09 | $5.13 | $5.12 | 22,600 | — | — |
| 1997-04-08 | $4.75 | $4.75 | 17,400 | — | — |
| 1997-04-07 | $4.69 | $4.69 | 30,000 | — | — |
| 1997-04-04 | $4.63 | $4.63 | 44,200 | — | — |
| 1997-04-03 | $4.63 | $4.63 | 36,400 | — | — |
| 1997-04-02 | $4.66 | $4.66 | 55,600 | — | — |
| 1997-04-01 | $4.69 | $4.69 | 147,200 | — | — |
| 1997-03-31 | $5.00 | $5.00 | 92,600 | — | — |
| 1997-03-27 | $5.00 | $5.00 | 56,800 | — | — |
| 1997-03-26 | $5.25 | $5.25 | 12,600 | — | — |
| 1997-03-25 | $5.69 | $5.69 | 55,600 | — | — |
| 1997-03-24 | $5.69 | $5.69 | 75,800 | — | — |
| 1997-03-21 | $5.44 | $5.44 | 18,400 | — | — |
| 1997-03-20 | $5.44 | $5.44 | 27,000 | — | — |
| 1997-03-19 | $5.13 | $5.12 | 64,800 | — | — |
| 1997-03-18 | $5.19 | $5.19 | 88,400 | — | — |
| 1997-03-17 | $5.00 | $5.00 | 139,000 | — | — |
| 1997-03-14 | $5.31 | $5.31 | 32,600 | — | — |
| 1997-03-13 | $5.38 | $5.38 | 78,200 | — | — |
| 1997-03-12 | $5.75 | $5.75 | 33,400 | — | — |
| 1997-03-11 | $5.63 | $5.63 | 75,200 | — | — |
| 1997-03-10 | $6.06 | $6.06 | 236,800 | — | — |
| 1997-03-07 | $6.06 | $6.06 | 178,200 | — | — |
| 1997-03-06 | $6.25 | $6.25 | 136,200 | — | — |
| 1997-03-05 | $5.75 | $5.75 | 120,200 | — | — |
| 1997-03-04 | $5.13 | $5.12 | 41,600 | — | — |
| 1997-03-03 | $5.50 | $5.50 | 151,000 | — | — |
| 1997-02-28 | $5.50 | $5.50 | 204,200 | — | — |
| 1997-02-27 | $5.00 | $5.00 | 252,200 | — | — |
| 1997-02-26 | $6.06 | $6.06 | 200,400 | — | — |
| 1997-02-25 | $6.44 | $6.44 | 449,200 | — | — |
| 1997-02-24 | $7.25 | $7.25 | 192,400 | — | — |
| 1997-02-21 | $8.00 | $8.00 | 65,000 | — | — |
| 1997-02-20 | $8.31 | $8.31 | 107,000 | — | — |
| 1997-02-19 | $8.19 | $8.19 | 156,000 | — | — |
| 1997-02-18 | $8.00 | $8.00 | 102,800 | — | — |
| 1997-02-14 | $7.88 | $7.87 | 146,800 | — | — |
| 1997-02-13 | $7.94 | $7.94 | 327,800 | — | — |
| 1997-02-12 | $8.31 | $8.31 | 336,400 | — | — |
| 1997-02-11 | $9.50 | $9.50 | 334,400 | — | — |
| 1997-02-10 | $7.88 | $7.87 | 579,600 | — | — |
| 1997-02-07 | $7.06 | $7.06 | 90,800 | — | — |
| 1997-02-06 | $7.00 | $7.00 | 96,400 | — | — |
| 1997-02-05 | $6.94 | $6.94 | 66,400 | — | — |
| 1997-02-04 | $7.00 | $7.00 | 177,000 | — | — |
| 1997-02-03 | $6.81 | $6.81 | 41,400 | — | — |
| 1997-01-31 | $6.63 | $6.62 | 69,600 | — | — |
| 1997-01-30 | $6.88 | $6.88 | 102,800 | — | — |
| 1997-01-29 | $6.94 | $6.94 | 43,200 | — | — |
| 1997-01-28 | $7.25 | $7.25 | 122,000 | — | — |
| 1997-01-27 | $7.00 | $7.00 | 120,800 | — | — |
| 1997-01-24 | $7.00 | $7.00 | 65,800 | — | — |
| 1997-01-23 | $7.06 | $7.06 | 134,000 | — | — |
| 1997-01-22 | $7.00 | $7.00 | 86,600 | — | — |
| 1997-01-21 | $6.88 | $6.88 | 103,600 | — | — |
| 1997-01-20 | $6.69 | $6.69 | 100,200 | — | — |
| 1997-01-17 | $6.88 | $6.88 | 87,000 | — | — |
| 1997-01-16 | $6.69 | $6.69 | 108,400 | — | — |
| 1997-01-15 | $7.00 | $7.00 | 172,200 | — | — |
| 1997-01-14 | $7.25 | $7.25 | 330,400 | — | — |
| 1997-01-13 | $6.94 | $6.94 | 270,000 | — | — |
| 1997-01-10 | $6.44 | $6.44 | 161,800 | — | — |
| 1997-01-09 | $6.06 | $6.06 | 91,400 | — | — |
| 1997-01-08 | $6.00 | $6.00 | 196,200 | — | — |
| 1997-01-07 | $6.38 | $6.38 | 201,200 | — | — |
| 1997-01-06 | $6.31 | $6.31 | 613,000 | — | — |
| 1997-01-03 | $5.81 | $5.81 | 592,400 | — | — |
| 1997-01-02 | $5.13 | $5.12 | 159,400 | — | — |