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 | $4.92 | $6.08 | 2,947 | — | — |
| 1997-12-30 | $4.85 | $6.00 | 2,947 | — | — |
| 1997-12-29 | $4.89 | $6.04 | 0 | — | — |
| 1997-12-26 | $4.89 | $6.04 | 1,474 | — | — |
| 1997-12-24 | $4.82 | $5.95 | 2,579 | — | — |
| 1997-12-23 | $4.82 | $5.95 | 1,105 | — | — |
| 1997-12-22 | $4.78 | $5.91 | 0 | — | — |
| 1997-12-19 | $4.78 | $5.91 | 0 | — | — |
| 1997-12-18 | $4.78 | $5.91 | 0 | — | — |
| 1997-12-17 | $4.78 | $5.91 | 3,684 | — | — |
| 1997-12-16 | $4.82 | $5.95 | 4,421 | — | — |
| 1997-12-15 | $4.89 | $6.04 | 368 | — | — |
| 1997-12-12 | $4.89 | $6.04 | 2,210 | — | — |
| 1997-12-11 | $4.89 | $6.04 | 0 | — | — |
| 1997-12-10 | $4.89 | $6.04 | 7,000 | — | — |
| 1997-12-09 | $4.99 | $6.16 | 0 | — | — |
| 1997-12-08 | $4.99 | $6.16 | 5,158 | — | — |
| 1997-12-05 | $4.99 | $6.16 | 2,579 | — | — |
| 1997-12-04 | $5.02 | $6.21 | 8,842 | — | — |
| 1997-12-03 | $5.11 | $6.31 | 0 | — | — |
| 1997-12-02 | $5.11 | $6.31 | 2,210 | — | — |
| 1997-12-01 | $5.16 | $6.37 | 0 | — | — |
| 1997-11-28 | $5.16 | $6.37 | 7,736 | — | — |
| 1997-11-26 | $5.19 | $6.42 | 0 | — | — |
| 1997-11-25 | $5.19 | $6.42 | 0 | — | — |
| 1997-11-24 | $5.19 | $6.42 | 1,474 | — | — |
| 1997-11-21 | $5.16 | $6.37 | 23,946 | — | — |
| 1997-11-20 | $5.19 | $6.42 | 18,052 | — | — |
| 1997-11-19 | $5.33 | $6.58 | 2,947 | — | — |
| 1997-11-18 | $5.38 | $6.65 | 0 | — | — |
| 1997-11-17 | $5.38 | $6.65 | 8,842 | — | — |
| 1997-11-14 | $5.53 | $6.83 | 0 | — | — |
| 1997-11-13 | $5.53 | $6.83 | 0 | — | — |
| 1997-11-12 | $5.53 | $6.83 | 2,579 | — | — |
| 1997-11-11 | $5.56 | $6.88 | 0 | — | — |
| 1997-11-10 | $5.56 | $6.88 | 0 | — | — |
| 1997-11-07 | $5.56 | $6.88 | 0 | — | — |
| 1997-11-06 | $5.56 | $6.88 | 0 | — | — |
| 1997-11-05 | $5.56 | $6.88 | 1,105 | — | — |
| 1997-11-04 | $5.56 | $6.88 | 0 | — | — |
| 1997-11-03 | $5.56 | $6.88 | 4,421 | — | — |
| 1997-10-31 | $5.60 | $6.92 | 1,105 | — | — |
| 1997-10-30 | $5.50 | $6.79 | 11,789 | — | — |
| 1997-10-29 | $5.67 | $7.00 | 11,789 | — | — |
| 1997-10-28 | $5.43 | $6.71 | 9,210 | — | — |
| 1997-10-27 | $5.80 | $7.17 | 43,103 | — | — |
| 1997-10-24 | $6.48 | $8.01 | 1,474 | — | — |
| 1997-10-23 | $6.51 | $8.05 | 11,052 | — | — |
| 1997-10-22 | $6.58 | $8.13 | 737 | — | — |
| 1997-10-21 | $6.58 | $8.13 | 1,474 | — | — |
| 1997-10-20 | $6.62 | $8.18 | 1,474 | — | — |
| 1997-10-17 | $6.65 | $8.22 | 1,842 | — | — |
| 1997-10-16 | $6.68 | $8.26 | 737 | — | — |
| 1997-10-15 | $6.72 | $8.30 | 4,421 | — | — |
| 1997-10-14 | $6.75 | $8.34 | 0 | — | — |
| 1997-10-13 | $6.75 | $8.34 | 0 | — | — |
| 1997-10-10 | $6.75 | $8.34 | 0 | — | — |
| 1997-10-09 | $6.75 | $8.34 | 7,736 | — | — |
| 1997-10-08 | $6.75 | $8.34 | 5,894 | — | — |
| 1997-10-07 | $6.48 | $8.01 | 6,263 | — | — |
| 1997-10-06 | $6.24 | $7.71 | 3,684 | — | — |
| 1997-10-03 | $6.28 | $7.76 | 1,842 | — | — |
| 1997-10-02 | $6.31 | $7.80 | 2,210 | — | — |
| 1997-10-01 | $6.38 | $7.88 | 4,789 | — | — |
| 1997-09-30 | $6.41 | $7.92 | 0 | — | — |
| 1997-09-29 | $6.41 | $7.92 | 5,526 | — | — |
| 1997-09-26 | $6.45 | $7.97 | 1,105 | — | — |
| 1997-09-25 | $6.45 | $7.97 | 9,578 | — | — |
| 1997-09-24 | $6.38 | $7.88 | 2,210 | — | — |
| 1997-09-23 | $6.45 | $7.97 | 5,894 | — | — |
| 1997-09-22 | $6.48 | $8.01 | 7,736 | — | — |
| 1997-09-19 | $6.51 | $8.05 | 14,736 | — | — |
| 1997-09-18 | $6.28 | $7.76 | 14,736 | — | — |
| 1997-09-17 | $5.70 | $7.04 | 1,105 | — | — |
| 1997-09-16 | $5.67 | $7.00 | 9,210 | — | — |
| 1997-09-15 | $5.56 | $6.88 | 24,314 | — | — |
| 1997-09-12 | $5.46 | $6.75 | 5,894 | — | — |
| 1997-09-11 | $5.39 | $6.67 | 17,315 | — | — |
| 1997-09-10 | $5.26 | $6.50 | 2,210 | — | — |
| 1997-09-09 | $5.19 | $6.42 | 7,736 | — | — |
| 1997-09-08 | $5.09 | $6.29 | 9,947 | — | — |
| 1997-09-05 | $4.95 | $6.12 | 9,578 | — | — |
| 1997-09-04 | $5.02 | $6.21 | 737 | — | — |
| 1997-09-03 | $5.06 | $6.25 | 2,579 | — | — |
| 1997-09-02 | $4.99 | $6.16 | 2,579 | — | — |
| 1997-08-29 | $4.89 | $6.04 | 1,474 | — | — |
| 1997-08-28 | $4.92 | $6.08 | 737 | — | — |
| 1997-08-27 | $4.92 | $6.08 | 2,579 | — | — |
| 1997-08-26 | $4.85 | $6.00 | 12,157 | — | — |
| 1997-08-25 | $4.89 | $6.04 | 5,158 | — | — |
| 1997-08-22 | $4.89 | $6.04 | 3,684 | — | — |
| 1997-08-21 | $4.89 | $6.04 | 6,263 | — | — |
| 1997-08-20 | $4.85 | $6.00 | 1,105 | — | — |
| 1997-08-19 | $4.85 | $6.00 | 3,684 | — | — |
| 1997-08-18 | $4.89 | $6.04 | 737 | — | — |
| 1997-08-15 | $4.85 | $6.00 | 737 | — | — |
| 1997-08-14 | $4.89 | $6.04 | 737 | — | — |
| 1997-08-13 | $4.92 | $6.08 | 368 | — | — |
| 1997-08-12 | $4.89 | $6.04 | 7,368 | — | — |
| 1997-08-11 | $4.82 | $5.95 | 1,842 | — | — |
| 1997-08-08 | $4.85 | $6.00 | 3,684 | — | — |
| 1997-08-07 | $4.95 | $6.00 | 11,420 | — | — |
| 1997-08-06 | $4.85 | $5.88 | 3,316 | — | — |
| 1997-08-05 | $4.78 | $5.80 | 0 | — | — |
| 1997-08-04 | $4.78 | $5.80 | 3,316 | — | — |
| 1997-08-01 | $4.82 | $5.84 | 8,105 | — | — |
| 1997-07-31 | $4.61 | $5.59 | 4,052 | — | — |
| 1997-07-30 | $4.61 | $5.59 | 3,684 | — | — |
| 1997-07-29 | $4.58 | $5.55 | 1,105 | — | — |
| 1997-07-28 | $4.58 | $5.55 | 0 | — | — |
| 1997-07-25 | $4.58 | $5.55 | 1,842 | — | — |
| 1997-07-24 | $4.58 | $5.55 | 0 | — | — |
| 1997-07-23 | $4.58 | $5.55 | 2,210 | — | — |
| 1997-07-22 | $4.51 | $5.47 | 3,684 | — | — |
| 1997-07-21 | $4.48 | $5.43 | 0 | — | — |
| 1997-07-18 | $4.48 | $5.43 | 8,105 | — | — |
| 1997-07-17 | $4.48 | $5.43 | 0 | — | — |
| 1997-07-16 | $4.48 | $5.43 | 737 | — | — |
| 1997-07-15 | $4.51 | $5.47 | 34,630 | — | — |
| 1997-07-14 | $4.48 | $5.43 | 18,788 | — | — |
| 1997-07-11 | $4.44 | $5.39 | 0 | — | — |
| 1997-07-10 | $4.44 | $5.39 | 0 | — | — |
| 1997-07-09 | $4.44 | $5.39 | 0 | — | — |
| 1997-07-08 | $4.44 | $5.39 | 2,947 | — | — |
| 1997-07-07 | $4.48 | $5.43 | 0 | — | — |
| 1997-07-03 | $4.48 | $5.43 | 0 | — | — |
| 1997-07-02 | $4.48 | $5.43 | 0 | — | — |
| 1997-07-01 | $4.48 | $5.43 | 0 | — | — |
| 1997-06-30 | $4.48 | $5.43 | 0 | — | — |
| 1997-06-27 | $4.48 | $5.43 | 0 | — | — |
| 1997-06-26 | $4.48 | $5.43 | 1,842 | — | — |
| 1997-06-25 | $4.41 | $5.35 | 737 | — | — |
| 1997-06-24 | $4.44 | $5.39 | 0 | — | — |
| 1997-06-23 | $4.44 | $5.39 | 2,210 | — | — |
| 1997-06-20 | $4.44 | $5.39 | 0 | — | — |
| 1997-06-19 | $4.44 | $5.39 | 737 | — | — |
| 1997-06-18 | $4.41 | $5.35 | 3,684 | — | — |
| 1997-06-17 | $4.41 | $5.35 | 7,736 | — | — |
| 1997-06-16 | $4.31 | $5.22 | 3,316 | — | — |
| 1997-06-13 | $4.28 | $5.18 | 4,421 | — | — |
| 1997-06-12 | $4.21 | $5.10 | 368 | — | — |
| 1997-06-11 | $4.24 | $5.14 | 7,736 | — | — |
| 1997-06-10 | $4.26 | $5.16 | 3,684 | — | — |
| 1997-06-09 | $4.28 | $5.18 | 9,578 | — | — |
| 1997-06-06 | $4.31 | $5.22 | 4,789 | — | — |
| 1997-06-05 | $4.38 | $5.31 | 1,842 | — | — |
| 1997-06-04 | $4.44 | $5.39 | 0 | — | — |
| 1997-06-03 | $4.44 | $5.39 | 1,842 | — | — |
| 1997-06-02 | $4.48 | $5.43 | 3,316 | — | — |
| 1997-05-30 | $4.51 | $5.47 | 2,210 | — | — |
| 1997-05-29 | $4.51 | $5.47 | 1,105 | — | — |
| 1997-05-28 | $4.55 | $5.51 | 0 | — | — |
| 1997-05-27 | $4.55 | $5.51 | 3,316 | — | — |
| 1997-05-23 | $4.51 | $5.47 | 3,684 | — | — |
| 1997-05-22 | $4.51 | $5.47 | 5,158 | — | — |
| 1997-05-21 | $4.51 | $5.47 | 368 | — | — |
| 1997-05-20 | $4.55 | $5.51 | 0 | — | — |
| 1997-05-19 | $4.55 | $5.51 | 0 | — | — |
| 1997-05-16 | $4.55 | $5.51 | 0 | — | — |
| 1997-05-15 | $4.55 | $5.51 | 0 | — | — |
| 1997-05-14 | $4.55 | $5.51 | 7,368 | — | — |
| 1997-05-13 | $4.48 | $5.43 | 0 | — | — |
| 1997-05-12 | $4.48 | $5.43 | 5,158 | — | — |
| 1997-05-09 | $4.48 | $5.43 | 0 | — | — |
| 1997-05-08 | $4.48 | $5.43 | 5,526 | — | — |
| 1997-05-07 | $4.41 | $5.35 | 2,210 | — | — |
| 1997-05-06 | $4.48 | $5.43 | 22,104 | — | — |
| 1997-05-05 | $4.41 | $5.35 | 3,684 | — | — |
| 1997-05-02 | $4.41 | $5.35 | 3,684 | — | — |
| 1997-05-01 | $4.41 | $5.35 | 1,474 | — | — |
| 1997-04-30 | $4.41 | $5.35 | 2,579 | — | — |
| 1997-04-29 | $4.44 | $5.39 | 3,684 | — | — |
| 1997-04-28 | $4.48 | $5.43 | 3,684 | — | — |
| 1997-04-25 | $4.51 | $5.47 | 7,368 | — | — |
| 1997-04-24 | $4.48 | $5.43 | 5,158 | — | — |
| 1997-04-23 | $4.51 | $5.47 | 8,473 | — | — |
| 1997-04-22 | $4.65 | $5.63 | 4,052 | — | — |
| 1997-04-21 | $4.65 | $5.63 | 0 | — | — |
| 1997-04-18 | $4.65 | $5.63 | 0 | — | — |
| 1997-04-17 | $4.65 | $5.63 | 0 | — | — |
| 1997-04-16 | $4.65 | $5.63 | 20,262 | — | — |
| 1997-04-15 | $4.51 | $5.47 | 39,050 | — | — |
| 1997-04-14 | $4.48 | $5.43 | 0 | — | — |
| 1997-04-11 | $4.48 | $5.43 | 737 | — | — |
| 1997-04-10 | $4.48 | $5.43 | 0 | — | — |
| 1997-04-09 | $4.48 | $5.43 | 368 | — | — |
| 1997-04-08 | $4.51 | $5.47 | 0 | — | — |
| 1997-04-07 | $4.51 | $5.47 | 16,578 | — | — |
| 1997-04-04 | $4.51 | $5.47 | 0 | — | — |
| 1997-04-03 | $4.51 | $5.47 | 0 | — | — |
| 1997-04-02 | $4.51 | $5.47 | 3,684 | — | — |
| 1997-04-01 | $4.55 | $5.51 | 0 | — | — |
| 1997-03-31 | $4.55 | $5.51 | 1,842 | — | — |
| 1997-03-27 | $4.58 | $5.55 | 1,474 | — | — |
| 1997-03-26 | $4.58 | $5.55 | 2,210 | — | — |
| 1997-03-25 | $4.55 | $5.51 | 1,105 | — | — |
| 1997-03-24 | $4.58 | $5.55 | 5,894 | — | — |
| 1997-03-21 | $4.58 | $5.55 | 1,105 | — | — |
| 1997-03-20 | $4.58 | $5.55 | 368 | — | — |
| 1997-03-19 | $4.58 | $5.55 | 6,263 | — | — |
| 1997-03-18 | $4.65 | $5.63 | 0 | — | — |
| 1997-03-17 | $4.65 | $5.63 | 3,684 | — | — |
| 1997-03-14 | $4.61 | $5.59 | 6,631 | — | — |
| 1997-03-13 | $4.61 | $5.59 | 0 | — | — |
| 1997-03-12 | $4.61 | $5.59 | 0 | — | — |
| 1997-03-11 | $4.61 | $5.59 | 10,315 | — | — |
| 1997-03-10 | $4.68 | $5.68 | 0 | — | — |
| 1997-03-07 | $4.68 | $5.68 | 13,999 | — | — |
| 1997-03-06 | $4.61 | $5.59 | 0 | — | — |
| 1997-03-05 | $4.61 | $5.59 | 1,474 | — | — |
| 1997-03-04 | $4.65 | $5.63 | 7,736 | — | — |
| 1997-03-03 | $4.65 | $5.63 | 8,842 | — | — |
| 1997-02-28 | $4.58 | $5.55 | 4,789 | — | — |
| 1997-02-27 | $4.61 | $5.59 | 1,842 | — | — |
| 1997-02-26 | $4.58 | $5.55 | 5,894 | — | — |
| 1997-02-25 | $4.55 | $5.51 | 15,841 | — | — |
| 1997-02-24 | $4.58 | $5.55 | 3,684 | — | — |
| 1997-02-21 | $4.58 | $5.55 | 0 | — | — |
| 1997-02-20 | $4.58 | $5.55 | 5,526 | — | — |
| 1997-02-19 | $4.61 | $5.59 | 18,788 | — | — |
| 1997-02-18 | $4.55 | $5.51 | 0 | — | — |
| 1997-02-14 | $4.55 | $5.51 | 6,263 | — | — |
| 1997-02-13 | $4.58 | $5.55 | 368 | — | — |
| 1997-02-12 | $4.58 | $5.55 | 368 | — | — |
| 1997-02-11 | $4.61 | $5.59 | 6,631 | — | — |
| 1997-02-10 | $4.61 | $5.59 | 3,316 | — | — |
| 1997-02-07 | $4.58 | $5.55 | 0 | — | — |
| 1997-02-06 | $4.58 | $5.55 | 9,947 | — | — |
| 1997-02-05 | $4.48 | $5.43 | 2,579 | — | — |
| 1997-02-04 | $4.65 | $5.54 | 737 | — | — |
| 1997-02-03 | $4.61 | $5.49 | 0 | — | — |
| 1997-01-31 | $4.61 | $5.49 | 368 | — | — |
| 1997-01-30 | $4.58 | $5.45 | 368 | — | — |
| 1997-01-29 | $4.61 | $5.49 | 2,579 | — | — |
| 1997-01-28 | $4.58 | $5.45 | 6,263 | — | — |
| 1997-01-27 | $4.61 | $5.49 | 0 | — | — |
| 1997-01-24 | $4.61 | $5.49 | 0 | — | — |
| 1997-01-23 | $4.61 | $5.49 | 35,735 | — | — |
| 1997-01-22 | $4.58 | $5.45 | 368 | — | — |
| 1997-01-21 | $4.61 | $5.49 | 1,105 | — | — |
| 1997-01-20 | $4.58 | $5.45 | 18,788 | — | — |
| 1997-01-17 | $4.68 | $5.58 | 0 | — | — |
| 1997-01-16 | $4.68 | $5.58 | 7,000 | — | — |
| 1997-01-15 | $4.65 | $5.54 | 3,684 | — | — |
| 1997-01-14 | $4.68 | $5.58 | 0 | — | — |
| 1997-01-13 | $4.68 | $5.58 | 1,842 | — | — |
| 1997-01-10 | $4.65 | $5.54 | 8,473 | — | — |
| 1997-01-09 | $4.58 | $5.45 | 737 | — | — |
| 1997-01-08 | $4.55 | $5.41 | 1,842 | — | — |
| 1997-01-07 | $4.58 | $5.45 | 0 | — | — |
| 1997-01-06 | $4.58 | $5.45 | 737 | — | — |
| 1997-01-03 | $4.55 | $5.41 | 0 | — | — |
| 1997-01-02 | $4.55 | $5.41 | 0 | — | — |