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
- 1980-03-17 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 | $3.95 | $4.94 | 80,800 | — | — |
| 1997-12-30 | $4.02 | $5.03 | 274,400 | — | — |
| 1997-12-29 | $4.01 | $5.02 | 71,200 | — | — |
| 1997-12-26 | $3.90 | $4.88 | 16,000 | — | — |
| 1997-12-24 | $3.95 | $4.94 | 27,200 | — | — |
| 1997-12-23 | $3.96 | $4.96 | 347,200 | — | — |
| 1997-12-22 | $3.86 | $4.83 | 254,400 | — | — |
| 1997-12-19 | $3.90 | $4.88 | 159,200 | — | — |
| 1997-12-18 | $4.01 | $5.02 | 64,800 | — | — |
| 1997-12-17 | $4.05 | $5.07 | 240,800 | — | — |
| 1997-12-16 | $4.09 | $5.12 | 203,200 | — | — |
| 1997-12-15 | $4.02 | $5.04 | 390,400 | — | — |
| 1997-12-12 | $3.97 | $4.97 | 80,800 | — | — |
| 1997-12-11 | $3.92 | $4.91 | 204,800 | — | — |
| 1997-12-10 | $4.00 | $5.01 | 80,800 | — | — |
| 1997-12-09 | $4.09 | $5.12 | 67,200 | — | — |
| 1997-12-08 | $4.12 | $5.15 | 195,200 | — | — |
| 1997-12-05 | $4.09 | $5.12 | 64,000 | — | — |
| 1997-12-04 | $4.23 | $5.29 | 128,800 | — | — |
| 1997-12-03 | $4.23 | $5.30 | 105,600 | — | — |
| 1997-12-02 | $4.20 | $5.25 | 76,000 | — | — |
| 1997-12-01 | $4.17 | $5.22 | 181,600 | — | — |
| 1997-11-28 | $4.12 | $5.15 | 76,800 | — | — |
| 1997-11-26 | $4.04 | $5.06 | 69,600 | — | — |
| 1997-11-25 | $4.00 | $5.01 | 340,000 | — | — |
| 1997-11-24 | $4.13 | $5.17 | 1,276,800 | — | — |
| 1997-11-21 | $4.16 | $5.21 | 224,800 | — | — |
| 1997-11-20 | $4.13 | $5.16 | 460,000 | — | — |
| 1997-11-19 | $4.05 | $5.07 | 187,200 | — | — |
| 1997-11-18 | $4.00 | $5.01 | 63,200 | — | — |
| 1997-11-17 | $3.98 | $4.99 | 132,000 | — | — |
| 1997-11-14 | $3.90 | $4.88 | 87,200 | — | — |
| 1997-11-13 | $3.84 | $4.81 | 109,600 | — | — |
| 1997-11-12 | $3.98 | $4.99 | 162,400 | — | — |
| 1997-11-11 | $4.00 | $5.01 | 171,200 | — | — |
| 1997-11-10 | $3.98 | $4.99 | 59,200 | — | — |
| 1997-11-07 | $3.89 | $4.87 | 128,000 | — | — |
| 1997-11-06 | $4.03 | $5.05 | 104,800 | — | — |
| 1997-11-05 | $4.02 | $5.03 | 16,800 | — | — |
| 1997-11-04 | $4.03 | $5.05 | 68,000 | — | — |
| 1997-11-03 | $4.00 | $5.01 | 83,200 | — | — |
| 1997-10-31 | $4.03 | $5.05 | 91,200 | — | — |
| 1997-10-30 | $4.04 | $5.06 | 158,400 | — | — |
| 1997-10-29 | $4.03 | $5.05 | 140,800 | — | — |
| 1997-10-28 | $4.09 | $5.12 | 260,000 | — | — |
| 1997-10-27 | $3.89 | $4.87 | 130,400 | — | — |
| 1997-10-24 | $4.00 | $5.01 | 122,400 | — | — |
| 1997-10-23 | $4.00 | $5.01 | 49,600 | — | — |
| 1997-10-22 | $3.98 | $4.99 | 287,200 | — | — |
| 1997-10-21 | $4.03 | $5.05 | 101,600 | — | — |
| 1997-10-20 | $3.94 | $4.93 | 100,000 | — | — |
| 1997-10-17 | $3.91 | $4.89 | 195,200 | — | — |
| 1997-10-16 | $4.04 | $5.06 | 367,200 | — | — |
| 1997-10-15 | $3.88 | $4.85 | 37,600 | — | — |
| 1997-10-14 | $3.87 | $4.84 | 183,200 | — | — |
| 1997-10-13 | $3.85 | $4.82 | 45,600 | — | — |
| 1997-10-10 | $3.95 | $4.95 | 57,600 | — | — |
| 1997-10-09 | $3.98 | $4.99 | 220,800 | — | — |
| 1997-10-08 | $3.92 | $4.91 | 84,000 | — | — |
| 1997-10-07 | $3.99 | $4.98 | 96,000 | — | — |
| 1997-10-06 | $3.93 | $4.90 | 56,000 | — | — |
| 1997-10-03 | $3.98 | $4.97 | 44,000 | — | — |
| 1997-10-02 | $3.96 | $4.94 | 150,400 | — | — |
| 1997-10-01 | $3.98 | $4.97 | 26,400 | — | — |
| 1997-09-30 | $3.99 | $4.98 | 99,200 | — | — |
| 1997-09-29 | $3.94 | $4.91 | 27,200 | — | — |
| 1997-09-26 | $3.98 | $4.97 | 60,000 | — | — |
| 1997-09-25 | $3.89 | $4.85 | 69,600 | — | — |
| 1997-09-24 | $3.96 | $4.94 | 58,400 | — | — |
| 1997-09-23 | $3.98 | $4.97 | 84,800 | — | — |
| 1997-09-22 | $3.99 | $4.98 | 190,400 | — | — |
| 1997-09-19 | $3.88 | $4.83 | 90,400 | — | — |
| 1997-09-18 | $3.94 | $4.91 | 16,000 | — | — |
| 1997-09-17 | $3.99 | $4.98 | 109,600 | — | — |
| 1997-09-16 | $3.99 | $4.98 | 171,200 | — | — |
| 1997-09-15 | $3.89 | $4.85 | 91,200 | — | — |
| 1997-09-12 | $3.87 | $4.82 | 66,400 | — | — |
| 1997-09-11 | $3.90 | $4.86 | 33,600 | — | — |
| 1997-09-10 | $3.89 | $4.85 | 173,600 | — | — |
| 1997-09-09 | $3.82 | $4.76 | 136,800 | — | — |
| 1997-09-08 | $3.88 | $4.83 | 68,800 | — | — |
| 1997-09-05 | $3.87 | $4.82 | 76,800 | — | — |
| 1997-09-04 | $3.91 | $4.88 | 131,200 | — | — |
| 1997-09-03 | $3.92 | $4.89 | 104,000 | — | — |
| 1997-09-02 | $3.88 | $4.83 | 156,800 | — | — |
| 1997-08-29 | $3.84 | $4.79 | 116,000 | — | — |
| 1997-08-28 | $3.79 | $4.72 | 163,200 | — | — |
| 1997-08-27 | $3.79 | $4.72 | 198,400 | — | — |
| 1997-08-26 | $3.82 | $4.76 | 120,000 | — | — |
| 1997-08-25 | $3.80 | $4.73 | 112,000 | — | — |
| 1997-08-22 | $3.73 | $4.66 | 412,800 | — | — |
| 1997-08-21 | $3.75 | $4.68 | 105,600 | — | — |
| 1997-08-20 | $3.76 | $4.69 | 200,800 | — | — |
| 1997-08-19 | $3.84 | $4.79 | 86,400 | — | — |
| 1997-08-18 | $3.84 | $4.78 | 50,400 | — | — |
| 1997-08-15 | $3.91 | $4.88 | 77,600 | — | — |
| 1997-08-14 | $3.98 | $4.97 | 55,200 | — | — |
| 1997-08-13 | $3.89 | $4.85 | 116,000 | — | — |
| 1997-08-12 | $3.96 | $4.94 | 63,200 | — | — |
| 1997-08-11 | $3.99 | $4.98 | 32,800 | — | — |
| 1997-08-08 | $3.91 | $4.88 | 17,600 | — | — |
| 1997-08-07 | $3.96 | $4.94 | 96,000 | — | — |
| 1997-08-06 | $3.98 | $4.97 | 199,200 | — | — |
| 1997-08-05 | $3.94 | $4.91 | 104,800 | — | — |
| 1997-08-04 | $3.98 | $4.97 | 130,400 | — | — |
| 1997-08-01 | $3.98 | $4.96 | 98,400 | — | — |
| 1997-07-31 | $3.97 | $4.95 | 88,000 | — | — |
| 1997-07-30 | $3.94 | $4.91 | 88,800 | — | — |
| 1997-07-29 | $3.94 | $4.91 | 20,800 | — | — |
| 1997-07-28 | $3.91 | $4.87 | 73,600 | — | — |
| 1997-07-25 | $3.95 | $4.93 | 117,600 | — | — |
| 1997-07-24 | $3.84 | $4.79 | 304,000 | — | — |
| 1997-07-23 | $3.95 | $4.93 | 54,400 | — | — |
| 1997-07-22 | $3.92 | $4.89 | 113,600 | — | — |
| 1997-07-21 | $3.88 | $4.83 | 244,800 | — | — |
| 1997-07-18 | $3.85 | $4.80 | 31,200 | — | — |
| 1997-07-17 | $3.81 | $4.75 | 121,600 | — | — |
| 1997-07-16 | $3.81 | $4.75 | 182,400 | — | — |
| 1997-07-15 | $3.76 | $4.69 | 163,200 | — | — |
| 1997-07-14 | $3.79 | $4.72 | 260,800 | — | — |
| 1997-07-11 | $3.80 | $4.73 | 227,200 | — | — |
| 1997-07-10 | $3.86 | $4.81 | 244,800 | — | — |
| 1997-07-09 | $3.86 | $4.81 | 25,600 | — | — |
| 1997-07-08 | $3.89 | $4.83 | 124,000 | — | — |
| 1997-07-07 | $3.94 | $4.89 | 72,800 | — | — |
| 1997-07-03 | $3.92 | $4.87 | 94,400 | — | — |
| 1997-07-02 | $3.91 | $4.86 | 48,800 | — | — |
| 1997-07-01 | $3.95 | $4.90 | 109,600 | — | — |
| 1997-06-30 | $4.00 | $4.97 | 516,800 | — | — |
| 1997-06-27 | $3.84 | $4.77 | 32,000 | — | — |
| 1997-06-26 | $3.86 | $4.79 | 185,600 | — | — |
| 1997-06-25 | $3.81 | $4.73 | 102,400 | — | — |
| 1997-06-24 | $3.80 | $4.71 | 160,000 | — | — |
| 1997-06-23 | $3.77 | $4.68 | 244,000 | — | — |
| 1997-06-20 | $3.83 | $4.75 | 218,400 | — | — |
| 1997-06-19 | $3.88 | $4.81 | 539,200 | — | — |
| 1997-06-18 | $3.92 | $4.87 | 172,000 | — | — |
| 1997-06-17 | $4.02 | $4.99 | 441,600 | — | — |
| 1997-06-16 | $4.02 | $4.99 | 149,600 | — | — |
| 1997-06-13 | $3.98 | $4.95 | 154,400 | — | — |
| 1997-06-12 | $3.92 | $4.87 | 49,600 | — | — |
| 1997-06-11 | $3.89 | $4.83 | 68,000 | — | — |
| 1997-06-10 | $3.98 | $4.95 | 276,000 | — | — |
| 1997-06-09 | $3.86 | $4.79 | 163,200 | — | — |
| 1997-06-06 | $3.81 | $4.73 | 156,800 | — | — |
| 1997-06-05 | $3.78 | $4.69 | 56,000 | — | — |
| 1997-06-04 | $3.78 | $4.69 | 96,000 | — | — |
| 1997-06-03 | $3.75 | $4.66 | 185,600 | — | — |
| 1997-06-02 | $3.72 | $4.62 | 89,600 | — | — |
| 1997-05-30 | $3.70 | $4.60 | 72,800 | — | — |
| 1997-05-29 | $3.67 | $4.56 | 148,800 | — | — |
| 1997-05-28 | $3.67 | $4.56 | 112,800 | — | — |
| 1997-05-27 | $3.61 | $4.48 | 186,400 | — | — |
| 1997-05-23 | $3.58 | $4.44 | 99,200 | — | — |
| 1997-05-22 | $3.58 | $4.44 | 151,200 | — | — |
| 1997-05-21 | $3.56 | $4.42 | 85,600 | — | — |
| 1997-05-20 | $3.56 | $4.42 | 251,200 | — | — |
| 1997-05-19 | $3.55 | $4.40 | 169,600 | — | — |
| 1997-05-16 | $3.53 | $4.38 | 232,800 | — | — |
| 1997-05-15 | $3.50 | $4.35 | 95,200 | — | — |
| 1997-05-14 | $3.50 | $4.35 | 195,200 | — | — |
| 1997-05-13 | $3.50 | $4.35 | 89,600 | — | — |
| 1997-05-12 | $3.48 | $4.33 | 57,600 | — | — |
| 1997-05-09 | $3.48 | $4.33 | 200,000 | — | — |
| 1997-05-08 | $3.52 | $4.36 | 277,600 | — | — |
| 1997-05-07 | $3.55 | $4.40 | 152,000 | — | — |
| 1997-05-06 | $3.56 | $4.42 | 201,600 | — | — |
| 1997-05-05 | $3.59 | $4.46 | 175,200 | — | — |
| 1997-05-02 | $3.56 | $4.42 | 204,800 | — | — |
| 1997-05-01 | $3.52 | $4.36 | 198,400 | — | — |
| 1997-04-30 | $3.47 | $4.31 | 54,400 | — | — |
| 1997-04-29 | $3.45 | $4.29 | 56,000 | — | — |
| 1997-04-28 | $3.42 | $4.25 | 23,200 | — | — |
| 1997-04-25 | $3.45 | $4.29 | 37,600 | — | — |
| 1997-04-24 | $3.45 | $4.29 | 258,400 | — | — |
| 1997-04-23 | $3.47 | $4.31 | 51,200 | — | — |
| 1997-04-22 | $3.45 | $4.29 | 60,800 | — | — |
| 1997-04-21 | $3.42 | $4.25 | 188,800 | — | — |
| 1997-04-18 | $3.45 | $4.29 | 88,000 | — | — |
| 1997-04-17 | $3.47 | $4.31 | 328,000 | — | — |
| 1997-04-16 | $3.47 | $4.31 | 88,000 | — | — |
| 1997-04-15 | $3.53 | $4.38 | 192,000 | — | — |
| 1997-04-14 | $3.42 | $4.25 | 420,000 | — | — |
| 1997-04-11 | $3.42 | $4.25 | 339,200 | — | — |
| 1997-04-10 | $3.48 | $4.33 | 136,800 | — | — |
| 1997-04-09 | $3.47 | $4.31 | 255,200 | — | — |
| 1997-04-08 | $3.50 | $4.33 | 1,579,200 | — | — |
| 1997-04-07 | $3.52 | $4.34 | 85,600 | — | — |
| 1997-04-04 | $3.53 | $4.36 | 64,000 | — | — |
| 1997-04-03 | $3.53 | $4.36 | 148,000 | — | — |
| 1997-04-02 | $3.58 | $4.42 | 60,800 | — | — |
| 1997-04-01 | $3.55 | $4.38 | 180,800 | — | — |
| 1997-03-31 | $3.58 | $4.42 | 1,334,400 | — | — |
| 1997-03-27 | $3.59 | $4.44 | 539,200 | — | — |
| 1997-03-26 | $3.63 | $4.48 | 1,329,600 | — | — |
| 1997-03-25 | $3.64 | $4.50 | 73,600 | — | — |
| 1997-03-24 | $3.67 | $4.54 | 316,000 | — | — |
| 1997-03-21 | $3.69 | $4.56 | 187,200 | — | — |
| 1997-03-20 | $3.70 | $4.58 | 55,200 | — | — |
| 1997-03-19 | $3.67 | $4.54 | 280,800 | — | — |
| 1997-03-18 | $3.66 | $4.52 | 54,400 | — | — |
| 1997-03-17 | $3.67 | $4.54 | 56,000 | — | — |
| 1997-03-14 | $3.70 | $4.58 | 51,200 | — | — |
| 1997-03-13 | $3.70 | $4.58 | 32,000 | — | — |
| 1997-03-12 | $3.73 | $4.61 | 530,400 | — | — |
| 1997-03-11 | $3.67 | $4.54 | 136,800 | — | — |
| 1997-03-10 | $3.69 | $4.56 | 114,400 | — | — |
| 1997-03-07 | $3.61 | $4.46 | 181,600 | — | — |
| 1997-03-06 | $3.59 | $4.44 | 32,800 | — | — |
| 1997-03-05 | $3.61 | $4.46 | 76,800 | — | — |
| 1997-03-04 | $3.63 | $4.48 | 48,800 | — | — |
| 1997-03-03 | $3.63 | $4.48 | 68,000 | — | — |
| 1997-02-28 | $3.63 | $4.48 | 112,000 | — | — |
| 1997-02-27 | $3.64 | $4.50 | 50,400 | — | — |
| 1997-02-26 | $3.58 | $4.42 | 49,600 | — | — |
| 1997-02-25 | $3.59 | $4.44 | 32,000 | — | — |
| 1997-02-24 | $3.61 | $4.46 | 59,200 | — | — |
| 1997-02-21 | $3.64 | $4.50 | 78,400 | — | — |
| 1997-02-20 | $3.67 | $4.54 | 406,400 | — | — |
| 1997-02-19 | $3.72 | $4.60 | 291,200 | — | — |
| 1997-02-18 | $3.58 | $4.42 | 70,400 | — | — |
| 1997-02-14 | $3.58 | $4.42 | 120,800 | — | — |
| 1997-02-13 | $3.58 | $4.42 | 154,400 | — | — |
| 1997-02-12 | $3.55 | $4.38 | 64,800 | — | — |
| 1997-02-11 | $3.55 | $4.38 | 132,800 | — | — |
| 1997-02-10 | $3.59 | $4.44 | 41,600 | — | — |
| 1997-02-07 | $3.59 | $4.44 | 36,800 | — | — |
| 1997-02-06 | $3.56 | $4.40 | 142,400 | — | — |
| 1997-02-05 | $3.63 | $4.48 | 124,000 | — | — |
| 1997-02-04 | $3.56 | $4.40 | 86,400 | — | — |
| 1997-02-03 | $3.63 | $4.48 | 157,600 | — | — |
| 1997-01-31 | $3.64 | $4.50 | 192,800 | — | — |
| 1997-01-30 | $3.61 | $4.46 | 196,800 | — | — |
| 1997-01-29 | $3.58 | $4.42 | 197,600 | — | — |
| 1997-01-28 | $3.52 | $4.34 | 245,600 | — | — |
| 1997-01-27 | $3.55 | $4.38 | 110,400 | — | — |
| 1997-01-24 | $3.58 | $4.42 | 357,600 | — | — |
| 1997-01-23 | $3.56 | $4.40 | 113,600 | — | — |
| 1997-01-22 | $3.56 | $4.40 | 109,600 | — | — |
| 1997-01-21 | $3.58 | $4.42 | 93,600 | — | — |
| 1997-01-20 | $3.58 | $4.42 | 67,200 | — | — |
| 1997-01-17 | $3.58 | $4.42 | 86,400 | — | — |
| 1997-01-16 | $3.55 | $4.38 | 683,200 | — | — |
| 1997-01-15 | $3.58 | $4.42 | 329,600 | — | — |
| 1997-01-14 | $3.63 | $4.48 | 92,000 | — | — |
| 1997-01-13 | $3.66 | $4.52 | 160,000 | — | — |
| 1997-01-10 | $3.55 | $4.38 | 206,400 | — | — |
| 1997-01-09 | $3.58 | $4.42 | 234,400 | — | — |
| 1997-01-08 | $3.58 | $4.42 | 116,000 | — | — |
| 1997-01-07 | $3.58 | $4.40 | 143,200 | — | — |
| 1997-01-06 | $3.61 | $4.44 | 510,400 | — | — |
| 1997-01-03 | $3.61 | $4.44 | 336,000 | — | — |
| 1997-01-02 | $3.67 | $4.52 | 409,600 | — | — |