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
- 1996-05-15 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 | $4.05 | 42,000 | — | — |
| 1997-12-30 | $3.94 | $3.98 | 130,400 | — | — |
| 1997-12-29 | $3.84 | $3.89 | 406,400 | — | — |
| 1997-12-26 | $3.88 | $3.92 | 59,200 | — | — |
| 1997-12-24 | $3.86 | $3.90 | 164,400 | — | — |
| 1997-12-23 | $3.78 | $3.83 | 720,800 | — | — |
| 1997-12-22 | $3.73 | $3.78 | 112,000 | — | — |
| 1997-12-19 | $3.69 | $3.73 | 240,400 | — | — |
| 1997-12-18 | $3.72 | $3.76 | 419,600 | — | — |
| 1997-12-17 | $3.63 | $3.67 | 308,800 | — | — |
| 1997-12-16 | $3.56 | $3.60 | 392,000 | — | — |
| 1997-12-15 | $3.34 | $3.38 | 166,800 | — | — |
| 1997-12-12 | $3.25 | $3.29 | 327,600 | — | — |
| 1997-12-11 | $3.19 | $3.22 | 91,600 | — | — |
| 1997-12-10 | $3.34 | $3.38 | 90,000 | — | — |
| 1997-12-09 | $3.34 | $3.38 | 276,800 | — | — |
| 1997-12-08 | $3.31 | $3.35 | 0 | — | — |
| 1997-12-05 | $3.31 | $3.35 | 184,800 | — | — |
| 1997-12-04 | $3.44 | $3.48 | 588,400 | — | — |
| 1997-12-03 | $3.56 | $3.60 | 262,000 | — | — |
| 1997-12-02 | $3.64 | $3.68 | 115,600 | — | — |
| 1997-12-01 | $3.89 | $3.94 | 77,600 | — | — |
| 1997-11-28 | $4.03 | $4.08 | 80,000 | — | — |
| 1997-11-26 | $4.09 | $4.14 | 313,200 | — | — |
| 1997-11-25 | $4.30 | $4.35 | 198,400 | — | — |
| 1997-11-24 | $4.41 | $4.46 | 80,000 | — | — |
| 1997-11-21 | $4.48 | $4.54 | 269,200 | — | — |
| 1997-11-20 | $4.36 | $4.41 | 395,200 | — | — |
| 1997-11-19 | $4.25 | $4.30 | 168,800 | — | — |
| 1997-11-18 | $4.11 | $4.16 | 134,000 | — | — |
| 1997-11-17 | $4.08 | $4.13 | 81,600 | — | — |
| 1997-11-14 | $4.03 | $4.08 | 290,000 | — | — |
| 1997-11-13 | $4.19 | $4.24 | 207,200 | — | — |
| 1997-11-12 | $4.17 | $4.22 | 65,200 | — | — |
| 1997-11-11 | $4.41 | $4.46 | 458,800 | — | — |
| 1997-11-10 | $4.64 | $4.70 | 94,000 | — | — |
| 1997-11-07 | $4.63 | $4.68 | 454,000 | — | — |
| 1997-11-06 | $4.69 | $4.74 | 468,000 | — | — |
| 1997-11-05 | $4.75 | $4.81 | 244,800 | — | — |
| 1997-11-04 | $4.66 | $4.71 | 270,000 | — | — |
| 1997-11-03 | $4.63 | $4.68 | 159,200 | — | — |
| 1997-10-31 | $4.48 | $4.54 | 266,800 | — | — |
| 1997-10-30 | $4.50 | $4.54 | 0 | — | — |
| 1997-10-29 | $4.50 | $4.54 | 441,600 | — | — |
| 1997-10-28 | $4.16 | $4.19 | 219,600 | — | — |
| 1997-10-27 | $4.25 | $4.28 | 175,600 | — | — |
| 1997-10-24 | $4.75 | $4.79 | 694,400 | — | — |
| 1997-10-23 | $4.73 | $4.77 | 464,800 | — | — |
| 1997-10-22 | $4.69 | $4.73 | 68,000 | — | — |
| 1997-10-21 | $4.75 | $4.79 | 151,200 | — | — |
| 1997-10-20 | $4.91 | $4.95 | 203,200 | — | — |
| 1997-10-17 | $4.94 | $4.98 | 157,600 | — | — |
| 1997-10-16 | $5.02 | $5.06 | 77,200 | — | — |
| 1997-10-15 | $5.02 | $5.06 | 298,400 | — | — |
| 1997-10-14 | $4.94 | $4.98 | 474,000 | — | — |
| 1997-10-13 | $4.92 | $4.96 | 161,600 | — | — |
| 1997-10-10 | $4.86 | $4.90 | 62,000 | — | — |
| 1997-10-09 | $4.84 | $4.88 | 537,600 | — | — |
| 1997-10-08 | $4.81 | $4.85 | 76,000 | — | — |
| 1997-10-07 | $4.84 | $4.88 | 90,800 | — | — |
| 1997-10-06 | $4.84 | $4.88 | 194,800 | — | — |
| 1997-10-03 | $4.91 | $4.95 | 326,000 | — | — |
| 1997-10-02 | $4.88 | $4.91 | 233,600 | — | — |
| 1997-10-01 | $4.89 | $4.93 | 264,800 | — | — |
| 1997-09-30 | $4.78 | $4.82 | 287,600 | — | — |
| 1997-09-29 | $4.69 | $4.73 | 62,000 | — | — |
| 1997-09-26 | $4.69 | $4.73 | 170,400 | — | — |
| 1997-09-25 | $4.61 | $4.65 | 520,000 | — | — |
| 1997-09-24 | $4.63 | $4.66 | 36,400 | — | — |
| 1997-09-23 | $4.84 | $4.88 | 8,000 | — | — |
| 1997-09-22 | $4.91 | $4.95 | 91,600 | — | — |
| 1997-09-19 | $4.84 | $4.88 | 184,800 | — | — |
| 1997-09-18 | $4.72 | $4.76 | 411,600 | — | — |
| 1997-09-17 | $4.77 | $4.80 | 265,600 | — | — |
| 1997-09-16 | $4.72 | $4.76 | 48,000 | — | — |
| 1997-09-15 | $4.88 | $4.91 | 246,800 | — | — |
| 1997-09-12 | $4.81 | $4.85 | 642,000 | — | — |
| 1997-09-11 | $4.67 | $4.71 | 340,000 | — | — |
| 1997-09-10 | $4.67 | $4.71 | 12,000 | — | — |
| 1997-09-09 | $4.67 | $4.71 | 62,800 | — | — |
| 1997-09-08 | $4.63 | $4.66 | 81,600 | — | — |
| 1997-09-05 | $4.58 | $4.62 | 4,800 | — | — |
| 1997-09-04 | $4.59 | $4.63 | 8,000 | — | — |
| 1997-09-03 | $4.63 | $4.66 | 4,000 | — | — |
| 1997-09-02 | $4.63 | $4.66 | 402,000 | — | — |
| 1997-08-29 | $4.63 | $4.66 | 18,000 | — | — |
| 1997-08-28 | $4.64 | $4.68 | 240,000 | — | — |
| 1997-08-27 | $4.75 | $4.79 | 82,400 | — | — |
| 1997-08-26 | $4.78 | $4.82 | 31,600 | — | — |
| 1997-08-25 | $4.80 | $4.84 | 42,400 | — | — |
| 1997-08-22 | $4.78 | $4.82 | 76,000 | — | — |
| 1997-08-21 | $4.69 | $4.73 | 154,000 | — | — |
| 1997-08-20 | $4.81 | $4.85 | 800 | — | — |
| 1997-08-19 | $4.81 | $4.85 | 129,600 | — | — |
| 1997-08-18 | $4.81 | $4.85 | 396,000 | — | — |
| 1997-08-15 | $4.64 | $4.68 | 40,000 | — | — |
| 1997-08-14 | $4.64 | $4.68 | 47,600 | — | — |
| 1997-08-13 | $4.63 | $4.66 | 138,400 | — | — |
| 1997-08-12 | $4.63 | $4.66 | 161,600 | — | — |
| 1997-08-11 | $4.50 | $4.54 | 461,200 | — | — |
| 1997-08-08 | $4.50 | $4.54 | 174,400 | — | — |
| 1997-08-07 | $4.56 | $4.60 | 284,000 | — | — |
| 1997-08-06 | $4.44 | $4.47 | 14,800 | — | — |
| 1997-08-05 | $4.47 | $4.51 | 157,200 | — | — |
| 1997-08-04 | $4.42 | $4.46 | 34,000 | — | — |
| 1997-08-01 | $4.44 | $4.47 | 84,400 | — | — |
| 1997-07-31 | $4.53 | $4.57 | 288,000 | — | — |
| 1997-07-30 | $4.58 | $4.62 | 216,000 | — | — |
| 1997-07-29 | $4.56 | $4.60 | 18,000 | — | — |
| 1997-07-28 | $4.56 | $4.60 | 0 | — | — |
| 1997-07-25 | $4.56 | $4.60 | 30,400 | — | — |
| 1997-07-24 | $4.63 | $4.66 | 12,800 | — | — |
| 1997-07-23 | $4.75 | $4.79 | 192,400 | — | — |
| 1997-07-22 | $4.72 | $4.76 | 272,800 | — | — |
| 1997-07-21 | $4.69 | $4.73 | 224,000 | — | — |
| 1997-07-18 | $4.56 | $4.60 | 84,800 | — | — |
| 1997-07-17 | $4.73 | $4.77 | 28,400 | — | — |
| 1997-07-16 | $4.72 | $4.76 | 2,000 | — | — |
| 1997-07-15 | $4.75 | $4.79 | 330,400 | — | — |
| 1997-07-14 | $4.72 | $4.76 | 0 | — | — |
| 1997-07-11 | $4.72 | $4.76 | 100,800 | — | — |
| 1997-07-10 | $4.78 | $4.82 | 322,800 | — | — |
| 1997-07-09 | $4.81 | $4.85 | 144,400 | — | — |
| 1997-07-08 | $4.88 | $4.91 | 148,000 | — | — |
| 1997-07-07 | $4.88 | $4.91 | 448,000 | — | — |
| 1997-07-03 | $4.88 | $4.91 | 125,600 | — | — |
| 1997-07-02 | $4.88 | $4.91 | 223,600 | — | — |
| 1997-07-01 | $4.81 | $4.85 | 135,200 | — | — |
| 1997-06-30 | $4.92 | $4.96 | 35,200 | — | — |
| 1997-06-27 | $4.97 | $5.01 | 75,600 | — | — |
| 1997-06-26 | $5.05 | $5.09 | 1,037,200 | — | — |
| 1997-06-25 | $4.97 | $5.01 | 261,600 | — | — |
| 1997-06-24 | $5.03 | $5.07 | 319,200 | — | — |
| 1997-06-23 | $5.13 | $5.17 | 119,600 | — | — |
| 1997-06-20 | $5.13 | $5.17 | 615,200 | — | — |
| 1997-06-19 | $5.41 | $5.45 | 253,200 | — | — |
| 1997-06-18 | $5.53 | $5.58 | 2,000 | — | — |
| 1997-06-17 | $5.50 | $5.54 | 57,200 | — | — |
| 1997-06-16 | $5.53 | $5.58 | 46,000 | — | — |
| 1997-06-13 | $5.56 | $5.61 | 64,800 | — | — |
| 1997-06-12 | $5.41 | $5.45 | 448,800 | — | — |
| 1997-06-11 | $5.25 | $5.29 | 49,200 | — | — |
| 1997-06-10 | $5.31 | $5.36 | 187,200 | — | — |
| 1997-06-09 | $5.41 | $5.45 | 4,400 | — | — |
| 1997-06-06 | $5.41 | $5.45 | 250,800 | — | — |
| 1997-06-05 | $5.53 | $5.58 | 102,000 | — | — |
| 1997-06-04 | $5.72 | $5.77 | 50,400 | — | — |
| 1997-06-03 | $5.94 | $5.99 | 522,000 | — | — |
| 1997-06-02 | $6.06 | $6.11 | 10,000 | — | — |
| 1997-05-30 | $5.91 | $5.95 | 250,800 | — | — |
| 1997-05-29 | $5.81 | $5.86 | 263,600 | — | — |
| 1997-05-28 | $5.44 | $5.48 | 229,600 | — | — |
| 1997-05-27 | $5.22 | $5.26 | 0 | — | — |
| 1997-05-23 | $5.22 | $5.26 | 231,200 | — | — |
| 1997-05-22 | $5.19 | $5.23 | 30,800 | — | — |
| 1997-05-21 | $5.16 | $5.20 | 58,800 | — | — |
| 1997-05-20 | $5.19 | $5.23 | 84,000 | — | — |
| 1997-05-19 | $5.19 | $5.23 | 105,600 | — | — |
| 1997-05-16 | $5.28 | $5.32 | 27,200 | — | — |
| 1997-05-15 | $5.25 | $5.29 | 44,000 | — | — |
| 1997-05-14 | $5.28 | $5.32 | 10,000 | — | — |
| 1997-05-13 | $5.28 | $5.32 | 131,200 | — | — |
| 1997-05-12 | $5.22 | $5.26 | 196,000 | — | — |
| 1997-05-09 | $5.16 | $5.20 | 50,000 | — | — |
| 1997-05-08 | $5.19 | $5.23 | 0 | — | — |
| 1997-05-07 | $5.19 | $5.23 | 245,200 | — | — |
| 1997-05-06 | $5.41 | $5.45 | 48,000 | — | — |
| 1997-05-05 | $5.41 | $5.45 | 0 | — | — |
| 1997-05-02 | $5.41 | $5.45 | 75,200 | — | — |
| 1997-05-01 | $5.41 | $5.45 | 32,000 | — | — |
| 1997-04-30 | $5.44 | $5.48 | 423,200 | — | — |
| 1997-04-29 | $5.25 | $5.29 | 252,800 | — | — |
| 1997-04-28 | $5.19 | $5.23 | 525,600 | — | — |
| 1997-04-25 | $5.19 | $5.23 | 811,600 | — | — |
| 1997-04-24 | $5.09 | $5.14 | 239,600 | — | — |
| 1997-04-23 | $5.16 | $5.20 | 182,000 | — | — |
| 1997-04-22 | $5.13 | $5.17 | 323,200 | — | — |
| 1997-04-21 | $5.13 | $5.17 | 165,600 | — | — |
| 1997-04-18 | $5.16 | $5.20 | 152,800 | — | — |
| 1997-04-17 | $5.16 | $5.20 | 28,000 | — | — |
| 1997-04-16 | $5.13 | $5.17 | 428,000 | — | — |
| 1997-04-15 | $5.16 | $5.20 | 102,000 | — | — |
| 1997-04-14 | $5.16 | $5.20 | 81,600 | — | — |
| 1997-04-11 | $5.19 | $5.23 | 608,800 | — | — |
| 1997-04-10 | $5.19 | $5.23 | 174,800 | — | — |
| 1997-04-09 | $5.19 | $5.23 | 36,400 | — | — |
| 1997-04-08 | $5.19 | $5.23 | 6,400 | — | — |
| 1997-04-07 | $5.28 | $5.32 | 137,600 | — | — |
| 1997-04-04 | $5.03 | $5.07 | 36,000 | — | — |
| 1997-04-03 | $5.00 | $5.04 | 117,600 | — | — |
| 1997-04-02 | $5.09 | $5.14 | 83,600 | — | — |
| 1997-04-01 | $5.25 | $5.27 | 46,800 | — | — |
| 1997-03-31 | $5.38 | $5.40 | 100,800 | — | — |
| 1997-03-27 | $5.28 | $5.30 | 53,200 | — | — |
| 1997-03-26 | $5.16 | $5.18 | 286,800 | — | — |
| 1997-03-25 | $4.66 | $4.67 | 319,200 | — | — |
| 1997-03-24 | $4.66 | $4.67 | 145,600 | — | — |
| 1997-03-21 | $4.59 | $4.61 | 206,800 | — | — |
| 1997-03-20 | $4.53 | $4.55 | 4,000 | — | — |
| 1997-03-19 | $4.56 | $4.58 | 272,400 | — | — |
| 1997-03-18 | $4.50 | $4.52 | 148,800 | — | — |
| 1997-03-17 | $4.56 | $4.58 | 20,000 | — | — |
| 1997-03-14 | $4.56 | $4.58 | 71,200 | — | — |
| 1997-03-13 | $4.63 | $4.64 | 116,000 | — | — |
| 1997-03-12 | $4.63 | $4.64 | 127,200 | — | — |
| 1997-03-11 | $4.63 | $4.64 | 572,000 | — | — |
| 1997-03-10 | $4.56 | $4.58 | 41,600 | — | — |
| 1997-03-07 | $4.63 | $4.64 | 177,200 | — | — |
| 1997-03-06 | $4.69 | $4.71 | 69,200 | — | — |
| 1997-03-05 | $4.81 | $4.83 | 68,800 | — | — |
| 1997-03-04 | $4.88 | $4.89 | 130,400 | — | — |
| 1997-03-03 | $4.91 | $4.92 | 108,000 | — | — |
| 1997-02-28 | $4.88 | $4.89 | 92,000 | — | — |
| 1997-02-27 | $4.88 | $4.89 | 238,800 | — | — |
| 1997-02-26 | $4.88 | $4.89 | 183,200 | — | — |
| 1997-02-25 | $4.75 | $4.77 | 105,600 | — | — |
| 1997-02-24 | $4.59 | $4.61 | 148,800 | — | — |
| 1997-02-21 | $4.47 | $4.49 | 51,200 | — | — |
| 1997-02-20 | $4.38 | $4.39 | 45,600 | — | — |
| 1997-02-19 | $4.44 | $4.45 | 480,000 | — | — |
| 1997-02-18 | $4.19 | $4.20 | 894,400 | — | — |
| 1997-02-14 | $3.78 | $3.80 | 166,000 | — | — |
| 1997-02-13 | $3.78 | $3.80 | 27,600 | — | — |
| 1997-02-12 | $3.72 | $3.73 | 216,000 | — | — |
| 1997-02-11 | $3.81 | $3.83 | 110,400 | — | — |
| 1997-02-10 | $3.84 | $3.86 | 74,400 | — | — |
| 1997-02-07 | $3.84 | $3.86 | 48,000 | — | — |
| 1997-02-06 | $3.91 | $3.92 | 39,600 | — | — |
| 1997-02-05 | $3.94 | $3.95 | 16,000 | — | — |
| 1997-02-04 | $4.00 | $4.02 | 20,000 | — | — |
| 1997-02-03 | $4.00 | $4.02 | 24,000 | — | — |
| 1997-01-31 | $3.97 | $3.98 | 186,000 | — | — |
| 1997-01-30 | $3.94 | $3.95 | 412,400 | — | — |
| 1997-01-29 | $3.94 | $3.95 | 11,600 | — | — |
| 1997-01-28 | $3.94 | $3.95 | 137,600 | — | — |
| 1997-01-27 | $3.94 | $3.95 | 304,000 | — | — |
| 1997-01-24 | $3.91 | $3.92 | 12,000 | — | — |
| 1997-01-23 | $3.94 | $3.95 | 83,200 | — | — |
| 1997-01-22 | $4.06 | $4.08 | 0 | — | — |
| 1997-01-21 | $4.06 | $4.08 | 31,200 | — | — |
| 1997-01-20 | $4.06 | $4.08 | 42,400 | — | — |
| 1997-01-17 | $4.13 | $4.14 | 64,400 | — | — |
| 1997-01-16 | $4.09 | $4.11 | 26,000 | — | — |
| 1997-01-15 | $4.13 | $4.14 | 62,800 | — | — |
| 1997-01-14 | $4.09 | $4.11 | 16,000 | — | — |
| 1997-01-13 | $4.13 | $4.14 | 400 | — | — |
| 1997-01-10 | $4.19 | $4.20 | 18,800 | — | — |
| 1997-01-09 | $4.16 | $4.17 | 18,800 | — | — |
| 1997-01-08 | $4.22 | $4.23 | 54,800 | — | — |
| 1997-01-07 | $4.25 | $4.27 | 42,400 | — | — |
| 1997-01-06 | $4.28 | $4.30 | 19,200 | — | — |
| 1997-01-03 | $4.31 | $4.33 | 91,600 | — | — |
| 1997-01-02 | $4.31 | $4.33 | 49,600 | — | — |