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
- 1980-12-04 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 | $4.03 | $4.03 | 15,000 | — | — |
| 1997-12-30 | $4.18 | $4.18 | 11,613 | — | — |
| 1997-12-29 | $4.42 | $4.42 | 23,388 | — | — |
| 1997-12-26 | $4.65 | $4.65 | 10,807 | — | — |
| 1997-12-24 | $4.57 | $4.57 | 13,226 | — | — |
| 1997-12-23 | $4.42 | $4.42 | 13,065 | — | — |
| 1997-12-22 | $4.30 | $4.30 | 14,516 | — | — |
| 1997-12-19 | $4.42 | $4.42 | 5,645 | — | — |
| 1997-12-18 | $4.46 | $4.46 | 10,645 | — | — |
| 1997-12-17 | $4.49 | $4.49 | 8,871 | — | — |
| 1997-12-16 | $4.34 | $4.34 | 6,936 | — | — |
| 1997-12-15 | $4.30 | $4.30 | 25,323 | — | — |
| 1997-12-12 | $4.18 | $4.18 | 10,968 | — | — |
| 1997-12-11 | $4.07 | $4.07 | 31,130 | — | — |
| 1997-12-10 | $4.57 | $4.57 | 12,742 | — | — |
| 1997-12-09 | $4.57 | $4.57 | 16,291 | — | — |
| 1997-12-08 | $4.38 | $4.38 | 14,516 | — | — |
| 1997-12-05 | $4.53 | $4.53 | 13,387 | — | — |
| 1997-12-04 | $4.49 | $4.49 | 9,516 | — | — |
| 1997-12-03 | $4.57 | $4.57 | 13,065 | — | — |
| 1997-12-02 | $4.42 | $4.42 | 28,549 | — | — |
| 1997-12-01 | $4.42 | $4.42 | 19,678 | — | — |
| 1997-11-28 | $4.30 | $4.30 | 18,226 | — | — |
| 1997-11-26 | $4.18 | $4.18 | 25,646 | — | — |
| 1997-11-25 | $4.22 | $4.22 | 18,871 | — | — |
| 1997-11-24 | $3.95 | $3.95 | 11,774 | — | — |
| 1997-11-21 | $4.11 | $4.11 | 7,419 | — | — |
| 1997-11-20 | $4.18 | $4.18 | 5,645 | — | — |
| 1997-11-19 | $4.22 | $4.22 | 15,000 | — | — |
| 1997-11-18 | $4.11 | $4.11 | 28,710 | — | — |
| 1997-11-17 | $4.22 | $4.22 | 10,161 | — | — |
| 1997-11-14 | $4.26 | $4.26 | 8,226 | — | — |
| 1997-11-13 | $4.15 | $4.15 | 12,420 | — | — |
| 1997-11-12 | $4.18 | $4.18 | 15,645 | — | — |
| 1997-11-11 | $3.95 | $3.95 | 21,613 | — | — |
| 1997-11-10 | $4.30 | $4.30 | 10,807 | — | — |
| 1997-11-07 | $4.34 | $4.34 | 42,904 | — | — |
| 1997-11-06 | $4.30 | $4.30 | 13,065 | — | — |
| 1997-11-05 | $4.11 | $4.11 | 12,581 | — | — |
| 1997-11-04 | $4.26 | $4.26 | 7,581 | — | — |
| 1997-11-03 | $4.15 | $4.15 | 20,484 | — | — |
| 1997-10-31 | $4.30 | $4.30 | 8,710 | — | — |
| 1997-10-30 | $4.34 | $4.34 | 8,710 | — | — |
| 1997-10-29 | $4.22 | $4.22 | 6,774 | — | — |
| 1997-10-28 | $4.22 | $4.22 | 13,710 | — | — |
| 1997-10-27 | $4.03 | $4.03 | 16,936 | — | — |
| 1997-10-24 | $4.18 | $4.18 | 38,549 | — | — |
| 1997-10-23 | $4.18 | $4.18 | 14,516 | — | — |
| 1997-10-22 | $4.07 | $4.07 | 12,097 | — | — |
| 1997-10-21 | $4.07 | $4.07 | 16,452 | — | — |
| 1997-10-20 | $4.11 | $4.11 | 8,549 | — | — |
| 1997-10-17 | $4.11 | $4.11 | 9,839 | — | — |
| 1997-10-16 | $4.11 | $4.11 | 10,968 | — | — |
| 1997-10-15 | $4.18 | $4.18 | 9,355 | — | — |
| 1997-10-14 | $4.22 | $4.22 | 9,355 | — | — |
| 1997-10-13 | $4.26 | $4.26 | 6,936 | — | — |
| 1997-10-10 | $4.34 | $4.34 | 11,291 | — | — |
| 1997-10-09 | $4.34 | $4.34 | 8,871 | — | — |
| 1997-10-08 | $4.22 | $4.22 | 17,581 | — | — |
| 1997-10-07 | $4.26 | $4.26 | 27,742 | — | — |
| 1997-10-06 | $4.26 | $4.26 | 22,904 | — | — |
| 1997-10-03 | $4.49 | $4.49 | 10,161 | — | — |
| 1997-10-02 | $4.46 | $4.46 | 7,258 | — | — |
| 1997-10-01 | $4.53 | $4.53 | 2,097 | — | — |
| 1997-09-30 | $4.65 | $4.65 | 13,065 | — | — |
| 1997-09-29 | $4.65 | $4.65 | 7,258 | — | — |
| 1997-09-26 | $4.57 | $4.57 | 19,355 | — | — |
| 1997-09-25 | $4.73 | $4.73 | 10,323 | — | — |
| 1997-09-24 | $4.73 | $4.73 | 15,807 | — | — |
| 1997-09-23 | $4.73 | $4.73 | 17,581 | — | — |
| 1997-09-22 | $4.65 | $4.65 | 12,258 | — | — |
| 1997-09-19 | $4.46 | $4.46 | 5,161 | — | — |
| 1997-09-18 | $4.57 | $4.57 | 13,226 | — | — |
| 1997-09-17 | $4.57 | $4.57 | 7,419 | — | — |
| 1997-09-16 | $4.57 | $4.57 | 12,258 | — | — |
| 1997-09-15 | $4.77 | $4.77 | 23,388 | — | — |
| 1997-09-12 | $4.77 | $4.77 | 13,387 | — | — |
| 1997-09-11 | $4.69 | $4.69 | 10,000 | — | — |
| 1997-09-10 | $4.65 | $4.65 | 36,614 | — | — |
| 1997-09-09 | $4.61 | $4.61 | 27,259 | — | — |
| 1997-09-08 | $4.80 | $4.80 | 13,226 | — | — |
| 1997-09-05 | $4.84 | $4.84 | 18,710 | — | — |
| 1997-09-04 | $4.84 | $4.84 | 7,581 | — | — |
| 1997-09-03 | $4.80 | $4.80 | 18,065 | — | — |
| 1997-09-02 | $4.65 | $4.65 | 19,033 | — | — |
| 1997-08-29 | $4.65 | $4.65 | 8,871 | — | — |
| 1997-08-28 | $4.73 | $4.73 | 15,484 | — | — |
| 1997-08-27 | $4.73 | $4.73 | 15,323 | — | — |
| 1997-08-26 | $4.77 | $4.77 | 12,742 | — | — |
| 1997-08-25 | $4.77 | $4.77 | 5,968 | — | — |
| 1997-08-22 | $4.69 | $4.69 | 11,774 | — | — |
| 1997-08-21 | $4.73 | $4.73 | 12,420 | — | — |
| 1997-08-20 | $4.80 | $4.80 | 7,903 | — | — |
| 1997-08-19 | $4.77 | $4.77 | 19,033 | — | — |
| 1997-08-18 | $4.84 | $4.84 | 8,871 | — | — |
| 1997-08-15 | $4.69 | $4.69 | 8,065 | — | — |
| 1997-08-14 | $4.77 | $4.77 | 20,484 | — | — |
| 1997-08-13 | $4.73 | $4.73 | 47,098 | — | — |
| 1997-08-12 | $4.73 | $4.73 | 12,742 | — | — |
| 1997-08-11 | $4.69 | $4.69 | 16,613 | — | — |
| 1997-08-08 | $4.69 | $4.69 | 11,774 | — | — |
| 1997-08-07 | $4.73 | $4.73 | 7,097 | — | — |
| 1997-08-06 | $4.73 | $4.73 | 14,839 | — | — |
| 1997-08-05 | $4.84 | $4.84 | 26,775 | — | — |
| 1997-08-04 | $4.69 | $4.69 | 37,743 | — | — |
| 1997-08-01 | $4.80 | $4.80 | 26,613 | — | — |
| 1997-07-31 | $4.73 | $4.73 | 13,871 | — | — |
| 1997-07-30 | $4.88 | $4.88 | 10,807 | — | — |
| 1997-07-29 | $4.84 | $4.84 | 27,420 | — | — |
| 1997-07-28 | $4.65 | $4.65 | 7,742 | — | — |
| 1997-07-25 | $4.57 | $4.57 | 11,129 | — | — |
| 1997-07-24 | $4.65 | $4.65 | 10,484 | — | — |
| 1997-07-23 | $4.69 | $4.69 | 5,968 | — | — |
| 1997-07-22 | $4.69 | $4.69 | 7,742 | — | — |
| 1997-07-21 | $4.57 | $4.57 | 11,774 | — | — |
| 1997-07-18 | $4.65 | $4.65 | 7,742 | — | — |
| 1997-07-17 | $4.65 | $4.65 | 6,936 | — | — |
| 1997-07-16 | $4.65 | $4.65 | 29,517 | — | — |
| 1997-07-15 | $4.65 | $4.65 | 15,807 | — | — |
| 1997-07-14 | $4.69 | $4.69 | 10,161 | — | — |
| 1997-07-11 | $4.49 | $4.49 | 15,323 | — | — |
| 1997-07-10 | $4.65 | $4.65 | 10,645 | — | — |
| 1997-07-09 | $4.57 | $4.57 | 17,420 | — | — |
| 1997-07-08 | $4.69 | $4.69 | 13,226 | — | — |
| 1997-07-07 | $4.61 | $4.61 | 11,452 | — | — |
| 1997-07-03 | $4.73 | $4.73 | 10,484 | — | — |
| 1997-07-02 | $4.77 | $4.77 | 9,032 | — | — |
| 1997-07-01 | $4.73 | $4.73 | 7,903 | — | — |
| 1997-06-30 | $4.73 | $4.73 | 8,065 | — | — |
| 1997-06-27 | $4.80 | $4.80 | 11,613 | — | — |
| 1997-06-26 | $4.77 | $4.77 | 5,161 | — | — |
| 1997-06-25 | $4.84 | $4.84 | 11,613 | — | — |
| 1997-06-24 | $4.84 | $4.84 | 4,032 | — | — |
| 1997-06-23 | $4.73 | $4.73 | 16,613 | — | — |
| 1997-06-20 | $4.80 | $4.80 | 7,419 | — | — |
| 1997-06-19 | $4.73 | $4.73 | 6,936 | — | — |
| 1997-06-18 | $4.77 | $4.77 | 6,613 | — | — |
| 1997-06-17 | $4.80 | $4.80 | 9,839 | — | — |
| 1997-06-16 | $4.88 | $4.88 | 9,355 | — | — |
| 1997-06-13 | $4.77 | $4.77 | 70,969 | — | — |
| 1997-06-12 | $4.84 | $4.84 | 30,323 | — | — |
| 1997-06-11 | $4.80 | $4.80 | 18,871 | — | — |
| 1997-06-10 | $4.92 | $4.92 | 18,871 | — | — |
| 1997-06-09 | $4.88 | $4.88 | 13,065 | — | — |
| 1997-06-06 | $4.77 | $4.77 | 12,420 | — | — |
| 1997-06-05 | $4.80 | $4.80 | 22,258 | — | — |
| 1997-06-04 | $4.80 | $4.80 | 13,549 | — | — |
| 1997-06-03 | $4.80 | $4.80 | 14,033 | — | — |
| 1997-06-02 | $4.92 | $4.92 | 7,903 | — | — |
| 1997-05-30 | $4.84 | $4.84 | 14,516 | — | — |
| 1997-05-29 | $4.84 | $4.84 | 13,871 | — | — |
| 1997-05-28 | $4.77 | $4.77 | 9,355 | — | — |
| 1997-05-27 | $4.73 | $4.73 | 8,387 | — | — |
| 1997-05-23 | $4.80 | $4.80 | 6,774 | — | — |
| 1997-05-22 | $4.73 | $4.73 | 5,807 | — | — |
| 1997-05-21 | $4.77 | $4.77 | 17,581 | — | — |
| 1997-05-20 | $4.73 | $4.73 | 13,549 | — | — |
| 1997-05-19 | $4.61 | $4.61 | 25,484 | — | — |
| 1997-05-16 | $4.80 | $4.80 | 9,516 | — | — |
| 1997-05-15 | $4.73 | $4.73 | 14,033 | — | — |
| 1997-05-14 | $4.80 | $4.80 | 10,484 | — | — |
| 1997-05-13 | $4.80 | $4.80 | 10,161 | — | — |
| 1997-05-12 | $4.80 | $4.80 | 7,903 | — | — |
| 1997-05-09 | $4.69 | $4.69 | 8,549 | — | — |
| 1997-05-08 | $4.77 | $4.77 | 11,129 | — | — |
| 1997-05-07 | $4.80 | $4.80 | 10,484 | — | — |
| 1997-05-06 | $4.73 | $4.73 | 9,516 | — | — |
| 1997-05-05 | $4.65 | $4.65 | 9,194 | — | — |
| 1997-05-02 | $4.80 | $4.80 | 11,774 | — | — |
| 1997-05-01 | $4.49 | $4.49 | 4,839 | — | — |
| 1997-04-30 | $4.73 | $4.73 | 11,129 | — | — |
| 1997-04-29 | $4.80 | $4.80 | 10,484 | — | — |
| 1997-04-28 | $4.96 | $4.96 | 5,807 | — | — |
| 1997-04-25 | $4.80 | $4.80 | 20,162 | — | — |
| 1997-04-24 | $4.96 | $4.96 | 8,387 | — | — |
| 1997-04-23 | $4.69 | $4.69 | 11,936 | — | — |
| 1997-04-22 | $4.84 | $4.84 | 9,194 | — | — |
| 1997-04-21 | $4.69 | $4.69 | 7,097 | — | — |
| 1997-04-18 | $4.96 | $4.96 | 10,968 | — | — |
| 1997-04-17 | $4.92 | $4.92 | 3,065 | — | — |
| 1997-04-16 | $4.96 | $4.96 | 5,645 | — | — |
| 1997-04-15 | $4.84 | $4.84 | 9,678 | — | — |
| 1997-04-14 | $4.92 | $4.92 | 9,355 | — | — |
| 1997-04-11 | $4.88 | $4.88 | 4,839 | — | — |
| 1997-04-10 | $4.96 | $4.96 | 7,903 | — | — |
| 1997-04-09 | $4.92 | $4.92 | 4,194 | — | — |
| 1997-04-08 | $4.92 | $4.92 | 10,000 | — | — |
| 1997-04-07 | $4.92 | $4.92 | 4,678 | — | — |
| 1997-04-04 | $4.92 | $4.92 | 4,839 | — | — |
| 1997-04-03 | $4.96 | $4.96 | 16,936 | — | — |
| 1997-04-02 | $5.00 | $5.00 | 7,581 | — | — |
| 1997-04-01 | $4.96 | $4.96 | 5,000 | — | — |
| 1997-03-31 | $4.92 | $4.92 | 7,097 | — | — |
| 1997-03-27 | $5.04 | $5.04 | 7,097 | — | — |
| 1997-03-26 | $5.11 | $5.11 | 6,936 | — | — |
| 1997-03-25 | $5.00 | $5.00 | 7,581 | — | — |
| 1997-03-24 | $5.00 | $5.00 | 7,097 | — | — |
| 1997-03-21 | $5.00 | $5.00 | 8,871 | — | — |
| 1997-03-20 | $5.00 | $5.00 | 5,000 | — | — |
| 1997-03-19 | $4.80 | $4.80 | 12,581 | — | — |
| 1997-03-18 | $5.08 | $5.08 | 7,258 | — | — |
| 1997-03-17 | $5.04 | $5.04 | 5,000 | — | — |
| 1997-03-14 | $5.11 | $5.11 | 5,484 | — | — |
| 1997-03-13 | $5.08 | $5.08 | 5,645 | — | — |
| 1997-03-12 | $4.96 | $4.96 | 15,645 | — | — |
| 1997-03-11 | $5.19 | $5.19 | 11,774 | — | — |
| 1997-03-10 | $5.23 | $5.23 | 15,000 | — | — |
| 1997-03-07 | $5.19 | $5.19 | 38,549 | — | — |
| 1997-03-06 | $5.15 | $5.15 | 11,613 | — | — |
| 1997-03-05 | $5.08 | $5.08 | 5,807 | — | — |
| 1997-03-04 | $5.04 | $5.04 | 4,516 | — | — |
| 1997-03-03 | $5.00 | $5.00 | 11,936 | — | — |
| 1997-02-28 | $5.08 | $5.08 | 10,000 | — | — |
| 1997-02-27 | $4.88 | $4.88 | 2,258 | — | — |
| 1997-02-26 | $5.04 | $5.04 | 6,129 | — | — |
| 1997-02-25 | $4.96 | $4.96 | 24,678 | — | — |
| 1997-02-24 | $5.08 | $5.08 | 9,678 | — | — |
| 1997-02-21 | $4.96 | $4.96 | 9,032 | — | — |
| 1997-02-20 | $4.96 | $4.96 | 9,516 | — | — |
| 1997-02-19 | $4.96 | $4.96 | 44,840 | — | — |
| 1997-02-18 | $4.92 | $4.92 | 7,742 | — | — |
| 1997-02-14 | $4.84 | $4.84 | 7,419 | — | — |
| 1997-02-13 | $4.80 | $4.80 | 9,516 | — | — |
| 1997-02-12 | $4.73 | $4.73 | 484 | — | — |
| 1997-02-11 | $4.77 | $4.77 | 3,710 | — | — |
| 1997-02-10 | $4.92 | $4.92 | 9,194 | — | — |
| 1997-02-07 | $4.92 | $4.92 | 4,355 | — | — |
| 1997-02-06 | $4.88 | $4.88 | 4,678 | — | — |
| 1997-02-05 | $4.88 | $4.88 | 8,226 | — | — |
| 1997-02-04 | $5.00 | $5.00 | 7,903 | — | — |
| 1997-02-03 | $4.96 | $4.96 | 12,420 | — | — |
| 1997-01-31 | $4.80 | $4.80 | 5,807 | — | — |
| 1997-01-30 | $4.88 | $4.88 | 5,323 | — | — |
| 1997-01-29 | $4.92 | $4.92 | 5,968 | — | — |
| 1997-01-28 | $5.04 | $5.04 | 5,484 | — | — |
| 1997-01-27 | $4.96 | $4.96 | 15,484 | — | — |
| 1997-01-24 | $5.11 | $5.11 | 19,839 | — | — |
| 1997-01-23 | $5.11 | $5.11 | 19,033 | — | — |
| 1997-01-22 | $5.11 | $5.11 | 16,129 | — | — |
| 1997-01-21 | $5.19 | $5.19 | 6,290 | — | — |
| 1997-01-20 | $5.11 | $5.11 | 7,903 | — | — |
| 1997-01-17 | $5.11 | $5.11 | 5,161 | — | — |
| 1997-01-16 | $5.11 | $5.11 | 13,065 | — | — |
| 1997-01-15 | $5.27 | $5.27 | 8,065 | — | — |
| 1997-01-14 | $5.23 | $5.23 | 9,032 | — | — |
| 1997-01-13 | $5.27 | $5.27 | 17,742 | — | — |
| 1997-01-10 | $5.31 | $5.31 | 16,613 | — | — |
| 1997-01-09 | $5.35 | $5.35 | 484 | — | — |
| 1997-01-08 | $5.42 | $5.42 | 7,258 | — | — |
| 1997-01-07 | $5.27 | $5.27 | 6,290 | — | — |
| 1997-01-06 | $5.35 | $5.35 | 8,710 | — | — |
| 1997-01-03 | $5.11 | $5.11 | 9,355 | — | — |
| 1997-01-02 | $5.23 | $5.23 | 7,419 | — | — |