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
- 1983-01-21 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 | $5.11 | $5.49 | 708,800 | — | — |
| 1997-12-30 | $5.05 | $5.43 | 747,200 | — | — |
| 1997-12-29 | $4.99 | $5.36 | 712,000 | — | — |
| 1997-12-26 | $4.86 | $5.22 | 42,400 | — | — |
| 1997-12-24 | $4.84 | $5.20 | 209,600 | — | — |
| 1997-12-23 | $4.84 | $5.19 | 284,000 | — | — |
| 1997-12-22 | $4.90 | $5.26 | 458,400 | — | — |
| 1997-12-19 | $4.94 | $5.30 | 1,610,400 | — | — |
| 1997-12-18 | $4.90 | $5.26 | 345,600 | — | — |
| 1997-12-17 | $4.95 | $5.31 | 309,600 | — | — |
| 1997-12-16 | $5.00 | $5.37 | 636,000 | — | — |
| 1997-12-15 | $4.88 | $5.24 | 352,000 | — | — |
| 1997-12-12 | $4.83 | $5.18 | 579,200 | — | — |
| 1997-12-11 | $4.94 | $5.30 | 885,600 | — | — |
| 1997-12-10 | $5.13 | $5.51 | 1,299,200 | — | — |
| 1997-12-09 | $5.14 | $5.52 | 1,061,600 | — | — |
| 1997-12-08 | $5.08 | $5.45 | 492,800 | — | — |
| 1997-12-05 | $5.01 | $5.38 | 349,600 | — | — |
| 1997-12-04 | $4.98 | $5.35 | 648,800 | — | — |
| 1997-12-03 | $4.95 | $5.31 | 996,000 | — | — |
| 1997-12-02 | $4.86 | $5.22 | 522,400 | — | — |
| 1997-12-01 | $5.00 | $5.37 | 549,600 | — | — |
| 1997-11-28 | $4.88 | $5.24 | 80,000 | — | — |
| 1997-11-26 | $4.88 | $5.23 | 398,400 | — | — |
| 1997-11-25 | $4.84 | $5.20 | 294,400 | — | — |
| 1997-11-24 | $4.76 | $5.11 | 364,800 | — | — |
| 1997-11-21 | $4.87 | $5.23 | 608,800 | — | — |
| 1997-11-20 | $4.97 | $5.33 | 1,102,400 | — | — |
| 1997-11-19 | $4.95 | $5.31 | 1,649,600 | — | — |
| 1997-11-18 | $4.84 | $5.20 | 2,776,000 | — | — |
| 1997-11-17 | $4.63 | $4.97 | 2,198,400 | — | — |
| 1997-11-14 | $4.45 | $4.77 | 431,200 | — | — |
| 1997-11-13 | $4.41 | $4.74 | 639,200 | — | — |
| 1997-11-12 | $4.41 | $4.74 | 805,600 | — | — |
| 1997-11-11 | $4.52 | $4.85 | 1,234,400 | — | — |
| 1997-11-10 | $4.58 | $4.92 | 729,600 | — | — |
| 1997-11-07 | $4.64 | $4.98 | 681,600 | — | — |
| 1997-11-06 | $4.65 | $4.99 | 255,200 | — | — |
| 1997-11-05 | $4.64 | $4.98 | 252,000 | — | — |
| 1997-11-04 | $4.63 | $4.97 | 939,200 | — | — |
| 1997-11-03 | $4.73 | $5.07 | 1,882,400 | — | — |
| 1997-10-31 | $4.47 | $4.80 | 191,200 | — | — |
| 1997-10-30 | $4.43 | $4.76 | 972,000 | — | — |
| 1997-10-29 | $4.51 | $4.84 | 1,519,200 | — | — |
| 1997-10-28 | $4.20 | $4.50 | 1,563,200 | — | — |
| 1997-10-27 | $4.33 | $4.65 | 778,400 | — | — |
| 1997-10-24 | $4.48 | $4.81 | 622,400 | — | — |
| 1997-10-23 | $4.46 | $4.79 | 862,400 | — | — |
| 1997-10-22 | $4.47 | $4.80 | 2,084,800 | — | — |
| 1997-10-21 | $4.38 | $4.70 | 941,600 | — | — |
| 1997-10-20 | $4.29 | $4.61 | 872,800 | — | — |
| 1997-10-17 | $4.24 | $4.55 | 544,800 | — | — |
| 1997-10-16 | $4.27 | $4.59 | 508,000 | — | — |
| 1997-10-15 | $4.30 | $4.62 | 288,000 | — | — |
| 1997-10-14 | $4.36 | $4.68 | 342,400 | — | — |
| 1997-10-13 | $4.39 | $4.71 | 518,400 | — | — |
| 1997-10-10 | $4.43 | $4.76 | 431,200 | — | — |
| 1997-10-09 | $4.35 | $4.67 | 744,800 | — | — |
| 1997-10-08 | $4.48 | $4.81 | 793,600 | — | — |
| 1997-10-07 | $4.36 | $4.68 | 726,400 | — | — |
| 1997-10-06 | $4.43 | $4.76 | 614,400 | — | — |
| 1997-10-03 | $4.62 | $4.96 | 730,400 | — | — |
| 1997-10-02 | $4.65 | $4.99 | 432,800 | — | — |
| 1997-10-01 | $4.47 | $4.80 | 489,600 | — | — |
| 1997-09-30 | $4.59 | $4.93 | 703,200 | — | — |
| 1997-09-29 | $4.61 | $4.95 | 122,400 | — | — |
| 1997-09-26 | $4.63 | $4.97 | 269,600 | — | — |
| 1997-09-25 | $4.60 | $4.94 | 461,600 | — | — |
| 1997-09-24 | $4.64 | $4.98 | 529,600 | — | — |
| 1997-09-23 | $4.73 | $5.07 | 812,000 | — | — |
| 1997-09-22 | $4.63 | $4.97 | 1,118,400 | — | — |
| 1997-09-19 | $4.70 | $5.04 | 1,124,000 | — | — |
| 1997-09-18 | $4.91 | $5.27 | 348,800 | — | — |
| 1997-09-17 | $4.97 | $5.33 | 1,152,000 | — | — |
| 1997-09-16 | $4.96 | $5.33 | 653,600 | — | — |
| 1997-09-15 | $5.07 | $5.44 | 1,468,800 | — | — |
| 1997-09-12 | $4.85 | $5.21 | 649,600 | — | — |
| 1997-09-11 | $4.68 | $5.02 | 1,456,800 | — | — |
| 1997-09-10 | $4.73 | $5.08 | 1,128,800 | — | — |
| 1997-09-09 | $4.73 | $5.08 | 809,600 | — | — |
| 1997-09-08 | $4.64 | $4.98 | 2,165,600 | — | — |
| 1997-09-05 | $4.51 | $4.84 | 1,539,200 | — | — |
| 1997-09-04 | $4.38 | $4.70 | 1,388,000 | — | — |
| 1997-09-03 | $4.25 | $4.56 | 1,253,600 | — | — |
| 1997-09-02 | $4.20 | $4.51 | 1,492,800 | — | — |
| 1997-08-29 | $4.13 | $4.43 | 1,308,000 | — | — |
| 1997-08-28 | $3.99 | $4.29 | 1,198,400 | — | — |
| 1997-08-27 | $3.85 | $4.14 | 1,165,600 | — | — |
| 1997-08-26 | $3.77 | $4.05 | 1,052,000 | — | — |
| 1997-08-25 | $3.74 | $4.02 | 1,523,200 | — | — |
| 1997-08-22 | $3.57 | $3.83 | 776,800 | — | — |
| 1997-08-21 | $3.67 | $3.94 | 193,600 | — | — |
| 1997-08-20 | $3.70 | $3.98 | 374,400 | — | — |
| 1997-08-19 | $3.71 | $3.98 | 462,400 | — | — |
| 1997-08-18 | $3.65 | $3.92 | 680,800 | — | — |
| 1997-08-15 | $3.63 | $3.89 | 368,800 | — | — |
| 1997-08-14 | $3.59 | $3.86 | 612,800 | — | — |
| 1997-08-13 | $3.55 | $3.82 | 110,400 | — | — |
| 1997-08-12 | $3.56 | $3.83 | 271,200 | — | — |
| 1997-08-11 | $3.55 | $3.82 | 255,200 | — | — |
| 1997-08-08 | $3.63 | $3.89 | 1,020,800 | — | — |
| 1997-08-07 | $3.63 | $3.90 | 760,800 | — | — |
| 1997-08-06 | $3.64 | $3.91 | 443,200 | — | — |
| 1997-08-05 | $3.66 | $3.93 | 888,800 | — | — |
| 1997-08-04 | $3.59 | $3.86 | 220,000 | — | — |
| 1997-08-01 | $3.52 | $3.78 | 822,400 | — | — |
| 1997-07-31 | $3.50 | $3.76 | 539,200 | — | — |
| 1997-07-30 | $3.53 | $3.79 | 459,200 | — | — |
| 1997-07-29 | $3.67 | $3.94 | 1,709,600 | — | — |
| 1997-07-28 | $3.58 | $3.84 | 3,067,200 | — | — |
| 1997-07-25 | $3.52 | $3.77 | 2,656,800 | — | — |
| 1997-07-24 | $3.23 | $3.47 | 4,128,000 | — | — |
| 1997-07-23 | $2.99 | $3.21 | 7,433,600 | — | — |
| 1997-07-22 | $2.97 | $3.19 | 580,000 | — | — |
| 1997-07-21 | $2.84 | $3.04 | 712,800 | — | — |
| 1997-07-18 | $2.89 | $3.10 | 538,400 | — | — |
| 1997-07-17 | $2.95 | $3.17 | 322,400 | — | — |
| 1997-07-16 | $3.00 | $3.22 | 476,800 | — | — |
| 1997-07-15 | $3.03 | $3.25 | 183,200 | — | — |
| 1997-07-14 | $3.05 | $3.27 | 356,800 | — | — |
| 1997-07-11 | $3.06 | $3.29 | 170,400 | — | — |
| 1997-07-10 | $3.07 | $3.30 | 678,400 | — | — |
| 1997-07-09 | $3.04 | $3.26 | 433,600 | — | — |
| 1997-07-08 | $3.03 | $3.25 | 629,600 | — | — |
| 1997-07-07 | $2.97 | $3.19 | 276,800 | — | — |
| 1997-07-03 | $2.97 | $3.19 | 188,000 | — | — |
| 1997-07-02 | $2.94 | $3.15 | 352,000 | — | — |
| 1997-07-01 | $2.94 | $3.15 | 748,800 | — | — |
| 1997-06-30 | $2.91 | $3.12 | 456,800 | — | — |
| 1997-06-27 | $2.82 | $3.03 | 42,400 | — | — |
| 1997-06-26 | $2.83 | $3.04 | 297,600 | — | — |
| 1997-06-25 | $2.81 | $3.02 | 381,600 | — | — |
| 1997-06-24 | $2.78 | $2.99 | 120,000 | — | — |
| 1997-06-23 | $2.78 | $2.99 | 299,200 | — | — |
| 1997-06-20 | $2.77 | $2.97 | 176,800 | — | — |
| 1997-06-19 | $2.78 | $2.99 | 296,000 | — | — |
| 1997-06-18 | $2.81 | $3.02 | 161,600 | — | — |
| 1997-06-17 | $2.77 | $2.97 | 165,600 | — | — |
| 1997-06-16 | $2.77 | $2.97 | 256,000 | — | — |
| 1997-06-13 | $2.83 | $3.04 | 134,400 | — | — |
| 1997-06-12 | $2.88 | $3.09 | 136,000 | — | — |
| 1997-06-11 | $2.89 | $3.10 | 261,600 | — | — |
| 1997-06-10 | $2.88 | $3.09 | 914,400 | — | — |
| 1997-06-09 | $2.84 | $3.05 | 694,400 | — | — |
| 1997-06-06 | $2.75 | $2.95 | 146,400 | — | — |
| 1997-06-05 | $2.73 | $2.94 | 239,200 | — | — |
| 1997-06-04 | $2.69 | $2.89 | 234,400 | — | — |
| 1997-06-03 | $2.66 | $2.85 | 156,800 | — | — |
| 1997-06-02 | $2.64 | $2.84 | 170,400 | — | — |
| 1997-05-30 | $2.59 | $2.78 | 37,600 | — | — |
| 1997-05-29 | $2.61 | $2.80 | 53,600 | — | — |
| 1997-05-28 | $2.61 | $2.80 | 148,800 | — | — |
| 1997-05-27 | $2.61 | $2.80 | 439,200 | — | — |
| 1997-05-23 | $2.66 | $2.85 | 114,400 | — | — |
| 1997-05-22 | $2.67 | $2.87 | 212,000 | — | — |
| 1997-05-21 | $2.64 | $2.84 | 594,400 | — | — |
| 1997-05-20 | $2.70 | $2.90 | 192,800 | — | — |
| 1997-05-19 | $2.64 | $2.84 | 284,800 | — | — |
| 1997-05-16 | $2.66 | $2.85 | 449,600 | — | — |
| 1997-05-15 | $2.55 | $2.73 | 351,200 | — | — |
| 1997-05-14 | $2.56 | $2.75 | 263,200 | — | — |
| 1997-05-13 | $2.56 | $2.75 | 336,000 | — | — |
| 1997-05-12 | $2.52 | $2.70 | 327,200 | — | — |
| 1997-05-09 | $2.47 | $2.65 | 83,200 | — | — |
| 1997-05-08 | $2.47 | $2.65 | 241,600 | — | — |
| 1997-05-07 | $2.50 | $2.68 | 266,400 | — | — |
| 1997-05-06 | $2.44 | $2.62 | 187,200 | — | — |
| 1997-05-05 | $2.41 | $2.58 | 513,600 | — | — |
| 1997-05-02 | $2.31 | $2.48 | 95,200 | — | — |
| 1997-05-01 | $2.30 | $2.47 | 364,000 | — | — |
| 1997-04-30 | $2.23 | $2.40 | 106,400 | — | — |
| 1997-04-29 | $2.25 | $2.42 | 125,600 | — | — |
| 1997-04-28 | $2.19 | $2.35 | 107,200 | — | — |
| 1997-04-25 | $2.27 | $2.43 | 99,200 | — | — |
| 1997-04-24 | $2.31 | $2.48 | 276,800 | — | — |
| 1997-04-23 | $2.17 | $2.33 | 463,200 | — | — |
| 1997-04-22 | $2.20 | $2.37 | 191,200 | — | — |
| 1997-04-21 | $2.25 | $2.42 | 91,200 | — | — |
| 1997-04-18 | $2.31 | $2.48 | 90,400 | — | — |
| 1997-04-17 | $2.33 | $2.50 | 174,400 | — | — |
| 1997-04-16 | $2.28 | $2.45 | 192,800 | — | — |
| 1997-04-15 | $2.25 | $2.42 | 365,600 | — | — |
| 1997-04-14 | $2.25 | $2.42 | 1,156,000 | — | — |
| 1997-04-11 | $2.33 | $2.50 | 530,400 | — | — |
| 1997-04-10 | $2.41 | $2.58 | 242,400 | — | — |
| 1997-04-09 | $2.44 | $2.62 | 348,000 | — | — |
| 1997-04-08 | $2.47 | $2.65 | 132,800 | — | — |
| 1997-04-07 | $2.53 | $2.72 | 288,800 | — | — |
| 1997-04-04 | $2.53 | $2.72 | 120,800 | — | — |
| 1997-04-03 | $2.50 | $2.68 | 378,400 | — | — |
| 1997-04-02 | $2.52 | $2.70 | 561,600 | — | — |
| 1997-04-01 | $2.50 | $2.68 | 321,600 | — | — |
| 1997-03-31 | $2.53 | $2.72 | 593,600 | — | — |
| 1997-03-27 | $2.69 | $2.89 | 451,200 | — | — |
| 1997-03-26 | $2.70 | $2.90 | 229,600 | — | — |
| 1997-03-25 | $2.63 | $2.82 | 276,000 | — | — |
| 1997-03-24 | $2.59 | $2.78 | 959,200 | — | — |
| 1997-03-21 | $2.55 | $2.73 | 1,489,600 | — | — |
| 1997-03-20 | $2.44 | $2.62 | 300,000 | — | — |
| 1997-03-19 | $2.36 | $2.53 | 140,000 | — | — |
| 1997-03-18 | $2.38 | $2.55 | 398,400 | — | — |
| 1997-03-17 | $2.41 | $2.58 | 551,200 | — | — |
| 1997-03-14 | $2.38 | $2.55 | 899,200 | — | — |
| 1997-03-13 | $2.36 | $2.53 | 716,800 | — | — |
| 1997-03-12 | $2.45 | $2.63 | 507,200 | — | — |
| 1997-03-11 | $2.48 | $2.67 | 546,400 | — | — |
| 1997-03-10 | $2.50 | $2.68 | 236,800 | — | — |
| 1997-03-07 | $2.48 | $2.67 | 1,181,600 | — | — |
| 1997-03-06 | $2.58 | $2.77 | 352,000 | — | — |
| 1997-03-05 | $2.61 | $2.80 | 553,600 | — | — |
| 1997-03-04 | $2.56 | $2.75 | 376,800 | — | — |
| 1997-03-03 | $2.55 | $2.73 | 435,200 | — | — |
| 1997-02-28 | $2.61 | $2.80 | 576,800 | — | — |
| 1997-02-27 | $2.66 | $2.85 | 922,400 | — | — |
| 1997-02-26 | $2.70 | $2.90 | 648,000 | — | — |
| 1997-02-25 | $2.72 | $2.92 | 983,200 | — | — |
| 1997-02-24 | $2.81 | $3.02 | 1,294,400 | — | — |
| 1997-02-21 | $2.69 | $2.89 | 250,400 | — | — |
| 1997-02-20 | $2.70 | $2.90 | 496,800 | — | — |
| 1997-02-19 | $2.69 | $2.89 | 880,800 | — | — |
| 1997-02-18 | $2.64 | $2.84 | 401,600 | — | — |
| 1997-02-14 | $2.58 | $2.77 | 379,200 | — | — |
| 1997-02-13 | $2.55 | $2.73 | 377,600 | — | — |
| 1997-02-12 | $2.56 | $2.75 | 288,000 | — | — |
| 1997-02-11 | $2.58 | $2.77 | 822,400 | — | — |
| 1997-02-10 | $2.64 | $2.84 | 1,050,400 | — | — |
| 1997-02-07 | $2.56 | $2.75 | 1,227,200 | — | — |
| 1997-02-06 | $2.59 | $2.78 | 1,638,400 | — | — |
| 1997-02-05 | $2.42 | $2.60 | 927,200 | — | — |
| 1997-02-04 | $2.53 | $2.72 | 1,481,600 | — | — |
| 1997-02-03 | $2.42 | $2.60 | 1,315,200 | — | — |
| 1997-01-31 | $2.31 | $2.48 | 867,200 | — | — |
| 1997-01-30 | $2.25 | $2.42 | 1,382,400 | — | — |
| 1997-01-29 | $2.17 | $2.33 | 230,400 | — | — |
| 1997-01-28 | $2.16 | $2.32 | 406,400 | — | — |
| 1997-01-27 | $2.14 | $2.30 | 250,400 | — | — |
| 1997-01-24 | $2.17 | $2.33 | 485,600 | — | — |
| 1997-01-23 | $2.14 | $2.30 | 651,200 | — | — |
| 1997-01-22 | $2.17 | $2.33 | 244,800 | — | — |
| 1997-01-21 | $2.08 | $2.23 | 305,600 | — | — |
| 1997-01-20 | $2.03 | $2.18 | 313,600 | — | — |
| 1997-01-17 | $2.06 | $2.21 | 364,000 | — | — |
| 1997-01-16 | $2.03 | $2.18 | 108,000 | — | — |
| 1997-01-15 | $2.08 | $2.23 | 179,200 | — | — |
| 1997-01-14 | $2.05 | $2.20 | 392,000 | — | — |
| 1997-01-13 | $2.00 | $2.15 | 580,800 | — | — |
| 1997-01-10 | $2.00 | $2.15 | 204,800 | — | — |
| 1997-01-09 | $2.06 | $2.21 | 284,000 | — | — |
| 1997-01-08 | $2.05 | $2.20 | 89,600 | — | — |
| 1997-01-07 | $2.06 | $2.21 | 206,400 | — | — |
| 1997-01-06 | $2.08 | $2.23 | 617,600 | — | — |
| 1997-01-03 | $2.11 | $2.26 | 128,000 | — | — |
| 1997-01-02 | $2.13 | $2.28 | 712,000 | — | — |