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
- 1993-08-13 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 | $5.72 | $6.16 | 287,181 | — | — |
| 1997-12-30 | $5.68 | $6.12 | 529,830 | — | — |
| 1997-12-29 | $5.69 | $6.13 | 809,741 | — | — |
| 1997-12-26 | $5.54 | $5.97 | 410,778 | — | — |
| 1997-12-24 | $5.49 | $5.92 | 923,341 | — | — |
| 1997-12-23 | $5.48 | $5.90 | 591,629 | — | — |
| 1997-12-22 | $5.48 | $5.90 | 726,131 | — | — |
| 1997-12-19 | $5.58 | $6.01 | 2,324,710 | — | — |
| 1997-12-18 | $5.47 | $5.89 | 484,390 | — | — |
| 1997-12-17 | $5.49 | $5.91 | 874,266 | — | — |
| 1997-12-16 | $5.45 | $5.87 | 430,771 | — | — |
| 1997-12-15 | $5.34 | $5.75 | 535,283 | — | — |
| 1997-12-12 | $5.21 | $5.61 | 599,808 | — | — |
| 1997-12-11 | $5.14 | $5.54 | 1,122,368 | — | — |
| 1997-12-10 | $5.25 | $5.66 | 1,056,934 | — | — |
| 1997-12-09 | $5.36 | $5.77 | 690,688 | — | — |
| 1997-12-08 | $5.34 | $5.75 | 812,467 | — | — |
| 1997-12-05 | $5.29 | $5.70 | 1,098,739 | — | — |
| 1997-12-04 | $5.34 | $5.75 | 3,994,176 | — | — |
| 1997-12-03 | $5.47 | $5.89 | 637,978 | — | — |
| 1997-12-02 | $5.39 | $5.81 | 478,029 | — | — |
| 1997-12-01 | $5.30 | $5.70 | 457,126 | — | — |
| 1997-11-28 | $5.19 | $5.58 | 178,125 | — | — |
| 1997-11-26 | $5.08 | $5.47 | 1,618,573 | — | — |
| 1997-11-25 | $5.08 | $5.47 | 1,177,805 | — | — |
| 1997-11-24 | $5.13 | $5.53 | 757,939 | — | — |
| 1997-11-21 | $5.25 | $5.66 | 582,541 | — | — |
| 1997-11-20 | $5.25 | $5.66 | 6,993,216 | — | — |
| 1997-11-19 | $5.34 | $5.75 | 221,747 | — | — |
| 1997-11-18 | $5.36 | $5.77 | 1,514,970 | — | — |
| 1997-11-17 | $5.36 | $5.78 | 977,869 | — | — |
| 1997-11-14 | $5.50 | $5.93 | 3,253,504 | — | — |
| 1997-11-13 | $5.61 | $6.04 | 383,514 | — | — |
| 1997-11-12 | $5.58 | $6.01 | 856,998 | — | — |
| 1997-11-11 | $5.71 | $6.15 | 2,544,640 | — | — |
| 1997-11-10 | $5.77 | $6.21 | 504,384 | — | — |
| 1997-11-07 | $5.87 | $6.33 | 613,440 | — | — |
| 1997-11-06 | $6.07 | $6.53 | 696,141 | — | — |
| 1997-11-05 | $6.25 | $6.73 | 647,974 | — | — |
| 1997-11-04 | $6.16 | $6.63 | 749,760 | — | — |
| 1997-11-03 | $6.05 | $6.52 | 714,317 | — | — |
| 1997-10-31 | $6.00 | $6.46 | 526,195 | — | — |
| 1997-10-30 | $5.89 | $6.35 | 339,891 | — | — |
| 1997-10-29 | $6.02 | $6.46 | 537,101 | — | — |
| 1997-10-28 | $5.93 | $6.37 | 616,166 | — | — |
| 1997-10-27 | $5.91 | $6.35 | 234,470 | — | — |
| 1997-10-24 | $6.23 | $6.69 | 516,198 | — | — |
| 1997-10-23 | $6.21 | $6.67 | 673,421 | — | — |
| 1997-10-22 | $6.51 | $6.99 | 468,032 | — | — |
| 1997-10-21 | $6.58 | $7.07 | 571,635 | — | — |
| 1997-10-20 | $6.41 | $6.88 | 251,738 | — | — |
| 1997-10-17 | $6.38 | $6.85 | 416,230 | — | — |
| 1997-10-16 | $6.63 | $7.12 | 411,686 | — | — |
| 1997-10-15 | $6.57 | $7.05 | 302,630 | — | — |
| 1997-10-14 | $6.62 | $7.11 | 524,378 | — | — |
| 1997-10-13 | $6.67 | $7.16 | 497,114 | — | — |
| 1997-10-10 | $6.60 | $7.09 | 453,491 | — | — |
| 1997-10-09 | $6.70 | $7.19 | 488,934 | — | — |
| 1997-10-08 | $6.63 | $7.12 | 418,957 | — | — |
| 1997-10-07 | $6.67 | $7.16 | 565,274 | — | — |
| 1997-10-06 | $6.48 | $6.96 | 642,522 | — | — |
| 1997-10-03 | $6.45 | $6.93 | 511,654 | — | — |
| 1997-10-02 | $6.49 | $6.97 | 304,448 | — | — |
| 1997-10-01 | $6.44 | $6.91 | 481,664 | — | — |
| 1997-09-30 | $6.26 | $6.72 | 628,890 | — | — |
| 1997-09-29 | $6.15 | $6.60 | 269,914 | — | — |
| 1997-09-26 | $6.07 | $6.52 | 368,064 | — | — |
| 1997-09-25 | $6.14 | $6.60 | 263,552 | — | — |
| 1997-09-24 | $6.16 | $6.61 | 445,312 | — | — |
| 1997-09-23 | $6.17 | $6.63 | 388,966 | — | — |
| 1997-09-22 | $6.24 | $6.70 | 261,734 | — | — |
| 1997-09-19 | $6.24 | $6.70 | 281,728 | — | — |
| 1997-09-18 | $6.26 | $6.72 | 327,168 | — | — |
| 1997-09-17 | $6.31 | $6.78 | 299,904 | — | — |
| 1997-09-16 | $6.24 | $6.71 | 405,325 | — | — |
| 1997-09-15 | $6.16 | $6.61 | 509,837 | — | — |
| 1997-09-12 | $6.17 | $6.63 | 587,994 | — | — |
| 1997-09-11 | $6.14 | $6.60 | 312,627 | — | — |
| 1997-09-10 | $6.11 | $6.56 | 536,192 | — | — |
| 1997-09-09 | $6.11 | $6.56 | 522,560 | — | — |
| 1997-09-08 | $6.00 | $6.45 | 280,819 | — | — |
| 1997-09-05 | $6.07 | $6.51 | 480,755 | — | — |
| 1997-09-04 | $5.99 | $6.43 | 319,898 | — | — |
| 1997-09-03 | $5.94 | $6.37 | 743,398 | — | — |
| 1997-09-02 | $5.85 | $6.28 | 484,390 | — | — |
| 1997-08-29 | $5.74 | $6.16 | 428,045 | — | — |
| 1997-08-28 | $5.72 | $6.15 | 352,614 | — | — |
| 1997-08-27 | $5.72 | $6.15 | 786,112 | — | — |
| 1997-08-26 | $5.74 | $6.16 | 405,325 | — | — |
| 1997-08-25 | $5.78 | $6.21 | 316,262 | — | — |
| 1997-08-22 | $5.77 | $6.20 | 465,306 | — | — |
| 1997-08-21 | $5.75 | $6.17 | 449,856 | — | — |
| 1997-08-20 | $5.87 | $6.30 | 682,509 | — | — |
| 1997-08-19 | $5.73 | $6.15 | 453,491 | — | — |
| 1997-08-18 | $5.55 | $5.96 | 357,158 | — | — |
| 1997-08-15 | $5.68 | $6.10 | 302,630 | — | — |
| 1997-08-14 | $5.87 | $6.31 | 209,933 | — | — |
| 1997-08-13 | $5.89 | $6.32 | 201,754 | — | — |
| 1997-08-12 | $5.93 | $6.37 | 799,744 | — | — |
| 1997-08-11 | $6.04 | $6.49 | 119,962 | — | — |
| 1997-08-08 | $6.04 | $6.49 | 136,320 | — | — |
| 1997-08-07 | $6.15 | $6.60 | 293,542 | — | — |
| 1997-08-06 | $6.16 | $6.62 | 332,621 | — | — |
| 1997-08-05 | $6.16 | $6.61 | 532,557 | — | — |
| 1997-08-04 | $6.16 | $6.62 | 356,250 | — | — |
| 1997-08-01 | $6.17 | $6.63 | 398,054 | — | — |
| 1997-07-31 | $6.13 | $6.59 | 650,701 | — | — |
| 1997-07-30 | $6.16 | $6.62 | 626,163 | — | — |
| 1997-07-29 | $6.08 | $6.51 | 442,586 | — | — |
| 1997-07-28 | $6.13 | $6.56 | 381,696 | — | — |
| 1997-07-25 | $6.09 | $6.53 | 502,566 | — | — |
| 1997-07-24 | $6.13 | $6.57 | 2,243,827 | — | — |
| 1997-07-23 | $6.27 | $6.72 | 1,277,773 | — | — |
| 1997-07-22 | $6.35 | $6.81 | 694,323 | — | — |
| 1997-07-21 | $6.22 | $6.67 | 506,202 | — | — |
| 1997-07-18 | $6.27 | $6.71 | 438,950 | — | — |
| 1997-07-17 | $6.27 | $6.72 | 621,619 | — | — |
| 1997-07-16 | $6.27 | $6.72 | 3,571,584 | — | — |
| 1997-07-15 | $6.21 | $6.65 | 657,062 | — | — |
| 1997-07-14 | $6.13 | $6.57 | 845,184 | — | — |
| 1997-07-11 | $6.10 | $6.53 | 1,107,827 | — | — |
| 1997-07-10 | $5.94 | $6.36 | 423,501 | — | — |
| 1997-07-09 | $5.89 | $6.31 | 1,095,104 | — | — |
| 1997-07-08 | $5.94 | $6.36 | 600,717 | — | — |
| 1997-07-07 | $5.83 | $6.25 | 510,746 | — | — |
| 1997-07-03 | $5.94 | $6.36 | 269,005 | — | — |
| 1997-07-02 | $5.89 | $6.31 | 495,296 | — | — |
| 1997-07-01 | $5.94 | $6.36 | 1,132,365 | — | — |
| 1997-06-30 | $5.86 | $6.28 | 1,624,026 | — | — |
| 1997-06-27 | $5.56 | $5.95 | 384,422 | — | — |
| 1997-06-26 | $5.54 | $5.94 | 1,605,850 | — | — |
| 1997-06-25 | $5.56 | $5.95 | 1,284,134 | — | — |
| 1997-06-24 | $5.74 | $6.14 | 292,634 | — | — |
| 1997-06-23 | $5.74 | $6.14 | 548,006 | — | — |
| 1997-06-20 | $5.72 | $6.13 | 582,541 | — | — |
| 1997-06-19 | $5.72 | $6.13 | 687,962 | — | — |
| 1997-06-18 | $5.69 | $6.10 | 508,928 | — | — |
| 1997-06-17 | $5.72 | $6.13 | 503,475 | — | — |
| 1997-06-16 | $5.78 | $6.19 | 360,794 | — | — |
| 1997-06-13 | $5.80 | $6.22 | 698,867 | — | — |
| 1997-06-12 | $5.64 | $6.04 | 1,032,397 | — | — |
| 1997-06-11 | $5.58 | $5.98 | 610,714 | — | — |
| 1997-06-10 | $5.54 | $5.94 | 560,730 | — | — |
| 1997-06-09 | $5.58 | $5.98 | 140,864 | — | — |
| 1997-06-06 | $5.52 | $5.91 | 350,797 | — | — |
| 1997-06-05 | $5.50 | $5.89 | 318,080 | — | — |
| 1997-06-04 | $5.47 | $5.86 | 342,618 | — | — |
| 1997-06-03 | $5.57 | $5.97 | 521,651 | — | — |
| 1997-06-02 | $5.50 | $5.89 | 879,718 | — | — |
| 1997-05-30 | $5.36 | $5.75 | 933,338 | — | — |
| 1997-05-29 | $5.36 | $5.75 | 435,315 | — | — |
| 1997-05-28 | $5.39 | $5.78 | 1,462,259 | — | — |
| 1997-05-27 | $5.36 | $5.75 | 1,086,016 | — | — |
| 1997-05-23 | $5.46 | $5.85 | 983,322 | — | — |
| 1997-05-22 | $5.30 | $5.67 | 398,963 | — | — |
| 1997-05-21 | $5.31 | $5.69 | 1,153,267 | — | — |
| 1997-05-20 | $5.16 | $5.52 | 897,894 | — | — |
| 1997-05-19 | $5.20 | $5.57 | 258,099 | — | — |
| 1997-05-16 | $5.31 | $5.69 | 589,811 | — | — |
| 1997-05-15 | $5.28 | $5.66 | 831,552 | — | — |
| 1997-05-14 | $5.34 | $5.72 | 2,129,318 | — | — |
| 1997-05-13 | $5.28 | $5.66 | 746,125 | — | — |
| 1997-05-12 | $5.21 | $5.58 | 1,367,744 | — | — |
| 1997-05-09 | $5.08 | $5.44 | 2,572,813 | — | — |
| 1997-05-08 | $4.98 | $5.33 | 2,486,477 | — | — |
| 1997-05-07 | $5.01 | $5.36 | 2,170,214 | — | — |
| 1997-05-06 | $5.10 | $5.47 | 1,555,866 | — | — |
| 1997-05-05 | $4.94 | $5.29 | 1,002,406 | — | — |
| 1997-05-02 | $4.77 | $5.11 | 712,499 | — | — |
| 1997-05-01 | $4.73 | $5.07 | 545,280 | — | — |
| 1997-04-30 | $4.62 | $4.95 | 1,078,746 | — | — |
| 1997-04-29 | $4.62 | $4.95 | 957,875 | — | — |
| 1997-04-28 | $4.70 | $5.02 | 169,037 | — | — |
| 1997-04-25 | $4.72 | $5.04 | 724,314 | — | — |
| 1997-04-24 | $4.77 | $5.09 | 164,493 | — | — |
| 1997-04-23 | $4.68 | $4.99 | 476,211 | — | — |
| 1997-04-22 | $4.76 | $5.08 | 482,573 | — | — |
| 1997-04-21 | $4.77 | $5.09 | 399,872 | — | — |
| 1997-04-18 | $4.80 | $5.12 | 914,253 | — | — |
| 1997-04-17 | $4.83 | $5.15 | 787,930 | — | — |
| 1997-04-16 | $4.90 | $5.23 | 1,016,947 | — | — |
| 1997-04-15 | $4.87 | $5.20 | 237,197 | — | — |
| 1997-04-14 | $4.80 | $5.12 | 441,677 | — | — |
| 1997-04-11 | $4.83 | $5.15 | 780,659 | — | — |
| 1997-04-10 | $4.86 | $5.18 | 747,034 | — | — |
| 1997-04-09 | $4.84 | $5.17 | 498,931 | — | — |
| 1997-04-08 | $4.95 | $5.29 | 577,997 | — | — |
| 1997-04-07 | $4.91 | $5.24 | 348,979 | — | — |
| 1997-04-04 | $4.72 | $5.04 | 655,245 | — | — |
| 1997-04-03 | $4.72 | $5.04 | 571,635 | — | — |
| 1997-04-02 | $4.70 | $5.02 | 627,981 | — | — |
| 1997-04-01 | $4.76 | $5.08 | 1,534,963 | — | — |
| 1997-03-31 | $4.69 | $5.01 | 1,531,328 | — | — |
| 1997-03-27 | $4.69 | $5.01 | 399,872 | — | — |
| 1997-03-26 | $4.68 | $4.99 | 1,170,534 | — | — |
| 1997-03-25 | $4.62 | $4.93 | 749,760 | — | — |
| 1997-03-24 | $4.46 | $4.76 | 481,664 | — | — |
| 1997-03-21 | $4.44 | $4.74 | 336,256 | — | — |
| 1997-03-20 | $4.43 | $4.73 | 1,226,880 | — | — |
| 1997-03-19 | $4.37 | $4.67 | 1,225,062 | — | — |
| 1997-03-18 | $4.35 | $4.64 | 598,899 | — | — |
| 1997-03-17 | $4.40 | $4.70 | 739,763 | — | — |
| 1997-03-14 | $4.39 | $4.68 | 269,005 | — | — |
| 1997-03-13 | $4.36 | $4.65 | 508,019 | — | — |
| 1997-03-12 | $4.42 | $4.71 | 552,550 | — | — |
| 1997-03-11 | $4.40 | $4.70 | 873,357 | — | — |
| 1997-03-10 | $4.40 | $4.70 | 612,531 | — | — |
| 1997-03-07 | $4.39 | $4.68 | 381,696 | — | — |
| 1997-03-06 | $4.39 | $4.68 | 614,349 | — | — |
| 1997-03-05 | $4.37 | $4.67 | 785,203 | — | — |
| 1997-03-04 | $4.40 | $4.70 | 974,234 | — | — |
| 1997-03-03 | $4.40 | $4.70 | 936,973 | — | — |
| 1997-02-28 | $4.35 | $4.64 | 655,245 | — | — |
| 1997-02-27 | $4.37 | $4.67 | 1,208,704 | — | — |
| 1997-02-26 | $4.47 | $4.77 | 915,162 | — | — |
| 1997-02-25 | $4.44 | $4.74 | 1,249,600 | — | — |
| 1997-02-24 | $4.32 | $4.61 | 2,699,136 | — | — |
| 1997-02-21 | $4.37 | $4.67 | 17,220,851 | — | — |
| 1997-02-20 | $4.40 | $4.70 | 1,613,120 | — | — |
| 1997-02-19 | $4.44 | $4.74 | 230,835 | — | — |
| 1997-02-18 | $4.50 | $4.80 | 465,306 | — | — |
| 1997-02-14 | $4.53 | $4.83 | 402,598 | — | — |
| 1997-02-13 | $4.53 | $4.83 | 209,933 | — | — |
| 1997-02-12 | $4.51 | $4.82 | 538,918 | — | — |
| 1997-02-11 | $4.50 | $4.80 | 146,317 | — | — |
| 1997-02-10 | $4.50 | $4.80 | 159,040 | — | — |
| 1997-02-07 | $4.50 | $4.80 | 793,382 | — | — |
| 1997-02-06 | $4.40 | $4.70 | 344,435 | — | — |
| 1997-02-05 | $4.32 | $4.61 | 392,602 | — | — |
| 1997-02-04 | $4.31 | $4.60 | 981,504 | — | — |
| 1997-02-03 | $4.35 | $4.64 | 798,835 | — | — |
| 1997-01-31 | $4.39 | $4.68 | 127,232 | — | — |
| 1997-01-30 | $4.39 | $4.68 | 140,864 | — | — |
| 1997-01-29 | $4.43 | $4.71 | 369,882 | — | — |
| 1997-01-28 | $4.50 | $4.78 | 312,627 | — | — |
| 1997-01-27 | $4.58 | $4.87 | 515,290 | — | — |
| 1997-01-24 | $4.58 | $4.87 | 1,350,477 | — | — |
| 1997-01-23 | $4.62 | $4.91 | 904,256 | — | — |
| 1997-01-22 | $4.64 | $4.93 | 695,232 | — | — |
| 1997-01-21 | $4.50 | $4.78 | 303,539 | — | — |
| 1997-01-20 | $4.39 | $4.67 | 424,410 | — | — |
| 1997-01-17 | $4.37 | $4.65 | 159,949 | — | — |
| 1997-01-16 | $4.36 | $4.64 | 208,115 | — | — |
| 1997-01-15 | $4.33 | $4.61 | 950,605 | — | — |
| 1997-01-14 | $4.32 | $4.59 | 597,082 | — | — |
| 1997-01-13 | $4.35 | $4.62 | 932,429 | — | — |
| 1997-01-10 | $4.37 | $4.65 | 831,552 | — | — |
| 1997-01-09 | $4.39 | $4.67 | 601,626 | — | — |
| 1997-01-08 | $4.37 | $4.65 | 795,200 | — | — |
| 1997-01-07 | $4.36 | $4.64 | 716,134 | — | — |
| 1997-01-06 | $4.36 | $4.64 | 124,506 | — | — |
| 1997-01-03 | $4.26 | $4.53 | 517,107 | — | — |
| 1997-01-02 | $4.22 | $4.49 | 179,034 | — | — |