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
- 1996-12-17 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 | $4.22 | $4.22 | 245,200 | — | — |
| 1997-12-30 | $4.22 | $4.22 | 123,600 | — | — |
| 1997-12-29 | $4.20 | $4.20 | 58,400 | — | — |
| 1997-12-26 | $4.22 | $4.22 | 17,200 | — | — |
| 1997-12-24 | $4.25 | $4.25 | 65,600 | — | — |
| 1997-12-23 | $4.25 | $4.25 | 147,200 | — | — |
| 1997-12-22 | $4.19 | $4.19 | 77,600 | — | — |
| 1997-12-19 | $4.19 | $4.19 | 166,400 | — | — |
| 1997-12-18 | $4.20 | $4.20 | 137,600 | — | — |
| 1997-12-17 | $4.22 | $4.22 | 74,400 | — | — |
| 1997-12-16 | $4.22 | $4.22 | 302,000 | — | — |
| 1997-12-15 | $4.14 | $4.14 | 506,800 | — | — |
| 1997-12-12 | $4.16 | $4.16 | 142,800 | — | — |
| 1997-12-11 | $4.14 | $4.14 | 862,400 | — | — |
| 1997-12-10 | $4.16 | $4.16 | 138,000 | — | — |
| 1997-12-09 | $4.17 | $4.17 | 408,400 | — | — |
| 1997-12-08 | $4.17 | $4.17 | 83,600 | — | — |
| 1997-12-05 | $4.13 | $4.13 | 126,800 | — | — |
| 1997-12-04 | $4.06 | $4.06 | 99,200 | — | — |
| 1997-12-03 | $4.11 | $4.11 | 129,200 | — | — |
| 1997-12-02 | $4.25 | $4.25 | 87,600 | — | — |
| 1997-12-01 | $4.20 | $4.20 | 69,600 | — | — |
| 1997-11-28 | $4.08 | $4.08 | 58,000 | — | — |
| 1997-11-26 | $4.13 | $4.13 | 48,000 | — | — |
| 1997-11-25 | $4.11 | $4.11 | 36,400 | — | — |
| 1997-11-24 | $4.14 | $4.14 | 152,400 | — | — |
| 1997-11-21 | $4.13 | $4.13 | 157,200 | — | — |
| 1997-11-20 | $4.30 | $4.30 | 308,400 | — | — |
| 1997-11-19 | $4.23 | $4.23 | 92,800 | — | — |
| 1997-11-18 | $4.22 | $4.22 | 270,000 | — | — |
| 1997-11-17 | $4.20 | $4.20 | 143,600 | — | — |
| 1997-11-14 | $4.17 | $4.17 | 63,600 | — | — |
| 1997-11-13 | $4.17 | $4.17 | 62,800 | — | — |
| 1997-11-12 | $4.16 | $4.16 | 232,400 | — | — |
| 1997-11-11 | $4.17 | $4.17 | 128,800 | — | — |
| 1997-11-10 | $4.20 | $4.20 | 66,000 | — | — |
| 1997-11-07 | $4.16 | $4.16 | 65,600 | — | — |
| 1997-11-06 | $4.16 | $4.16 | 263,600 | — | — |
| 1997-11-05 | $4.14 | $4.14 | 298,400 | — | — |
| 1997-11-04 | $4.19 | $4.19 | 202,400 | — | — |
| 1997-11-03 | $4.27 | $4.27 | 99,600 | — | — |
| 1997-10-31 | $4.17 | $4.17 | 210,400 | — | — |
| 1997-10-30 | $4.25 | $4.25 | 115,600 | — | — |
| 1997-10-29 | $4.31 | $4.31 | 264,400 | — | — |
| 1997-10-28 | $4.14 | $4.14 | 239,600 | — | — |
| 1997-10-27 | $4.14 | $4.14 | 332,400 | — | — |
| 1997-10-24 | $4.20 | $4.20 | 115,200 | — | — |
| 1997-10-23 | $4.14 | $4.14 | 271,600 | — | — |
| 1997-10-22 | $4.19 | $4.19 | 74,400 | — | — |
| 1997-10-21 | $4.20 | $4.20 | 433,600 | — | — |
| 1997-10-20 | $4.08 | $4.08 | 147,200 | — | — |
| 1997-10-17 | $4.09 | $4.09 | 171,200 | — | — |
| 1997-10-16 | $4.13 | $4.13 | 266,400 | — | — |
| 1997-10-15 | $4.08 | $4.08 | 330,000 | — | — |
| 1997-10-14 | $4.09 | $4.09 | 344,400 | — | — |
| 1997-10-13 | $4.16 | $4.16 | 280,800 | — | — |
| 1997-10-10 | $4.22 | $4.22 | 756,800 | — | — |
| 1997-10-09 | $4.25 | $4.25 | 220,000 | — | — |
| 1997-10-08 | $4.31 | $4.31 | 156,000 | — | — |
| 1997-10-07 | $4.30 | $4.30 | 706,000 | — | — |
| 1997-10-06 | $4.25 | $4.25 | 1,374,400 | — | — |
| 1997-10-03 | $4.23 | $4.23 | 346,400 | — | — |
| 1997-10-02 | $4.20 | $4.20 | 652,800 | — | — |
| 1997-10-01 | $4.20 | $4.20 | 787,200 | — | — |
| 1997-09-30 | $4.23 | $4.23 | 423,600 | — | — |
| 1997-09-29 | $4.27 | $4.27 | 1,160,400 | — | — |
| 1997-09-26 | $4.23 | $4.23 | 734,800 | — | — |
| 1997-09-25 | $4.14 | $4.14 | 122,000 | — | — |
| 1997-09-24 | $4.13 | $4.13 | 148,400 | — | — |
| 1997-09-23 | $4.13 | $4.13 | 1,128,800 | — | — |
| 1997-09-22 | $4.16 | $4.16 | 707,200 | — | — |
| 1997-09-19 | $4.19 | $4.19 | 202,000 | — | — |
| 1997-09-18 | $4.27 | $4.27 | 3,142,800 | — | — |
| 1997-09-17 | $4.36 | $4.36 | 492,800 | — | — |
| 1997-09-16 | $4.42 | $4.42 | 519,200 | — | — |
| 1997-09-15 | $4.47 | $4.47 | 448,800 | — | — |
| 1997-09-12 | $4.53 | $4.53 | 473,600 | — | — |
| 1997-09-11 | $4.55 | $4.55 | 147,600 | — | — |
| 1997-09-10 | $4.55 | $4.55 | 68,800 | — | — |
| 1997-09-09 | $4.59 | $4.59 | 33,200 | — | — |
| 1997-09-08 | $4.59 | $4.59 | 80,800 | — | — |
| 1997-09-05 | $4.53 | $4.53 | 1,124,000 | — | — |
| 1997-09-04 | $4.66 | $4.66 | 32,000 | — | — |
| 1997-09-03 | $4.59 | $4.59 | 95,200 | — | — |
| 1997-09-02 | $4.56 | $4.56 | 202,800 | — | — |
| 1997-08-29 | $4.67 | $4.67 | 109,600 | — | — |
| 1997-08-28 | $4.72 | $4.72 | 152,800 | — | — |
| 1997-08-27 | $4.73 | $4.73 | 158,000 | — | — |
| 1997-08-26 | $4.72 | $4.72 | 342,400 | — | — |
| 1997-08-25 | $4.69 | $4.69 | 210,000 | — | — |
| 1997-08-22 | $4.77 | $4.77 | 136,000 | — | — |
| 1997-08-21 | $4.80 | $4.80 | 100,800 | — | — |
| 1997-08-20 | $4.81 | $4.81 | 226,400 | — | — |
| 1997-08-19 | $4.78 | $4.78 | 53,600 | — | — |
| 1997-08-18 | $4.78 | $4.78 | 54,800 | — | — |
| 1997-08-15 | $4.78 | $4.78 | 313,600 | — | — |
| 1997-08-14 | $4.56 | $4.56 | 396,000 | — | — |
| 1997-08-13 | $4.41 | $4.41 | 63,200 | — | — |
| 1997-08-12 | $4.41 | $4.41 | 114,800 | — | — |
| 1997-08-11 | $4.31 | $4.31 | 86,000 | — | — |
| 1997-08-08 | $4.31 | $4.31 | 89,200 | — | — |
| 1997-08-07 | $4.31 | $4.31 | 170,400 | — | — |
| 1997-08-06 | $4.33 | $4.33 | 249,600 | — | — |
| 1997-08-05 | $4.28 | $4.28 | 155,600 | — | — |
| 1997-08-04 | $4.25 | $4.25 | 394,400 | — | — |
| 1997-08-01 | $4.25 | $4.25 | 714,400 | — | — |
| 1997-07-31 | $4.34 | $4.34 | 500,000 | — | — |
| 1997-07-30 | $4.38 | $4.38 | 42,000 | — | — |
| 1997-07-29 | $4.31 | $4.31 | 306,000 | — | — |
| 1997-07-28 | $4.23 | $4.23 | 248,400 | — | — |
| 1997-07-25 | $4.22 | $4.22 | 276,000 | — | — |
| 1997-07-24 | $4.38 | $4.38 | 148,400 | — | — |
| 1997-07-23 | $4.50 | $4.50 | 258,800 | — | — |
| 1997-07-22 | $4.48 | $4.48 | 314,000 | — | — |
| 1997-07-21 | $4.53 | $4.53 | 226,800 | — | — |
| 1997-07-18 | $4.58 | $4.58 | 116,400 | — | — |
| 1997-07-17 | $4.72 | $4.72 | 255,200 | — | — |
| 1997-07-16 | $5.03 | $5.03 | 280,000 | — | — |
| 1997-07-15 | $4.81 | $4.81 | 167,200 | — | — |
| 1997-07-14 | $4.77 | $4.77 | 654,000 | — | — |
| 1997-07-11 | $4.75 | $4.75 | 105,600 | — | — |
| 1997-07-10 | $4.75 | $4.75 | 964,000 | — | — |
| 1997-07-09 | $4.91 | $4.91 | 171,600 | — | — |
| 1997-07-08 | $5.02 | $5.02 | 148,000 | — | — |
| 1997-07-07 | $4.86 | $4.86 | 710,800 | — | — |
| 1997-07-03 | $4.86 | $4.86 | 210,400 | — | — |
| 1997-07-02 | $4.88 | $4.88 | 384,400 | — | — |
| 1997-07-01 | $4.91 | $4.91 | 201,200 | — | — |
| 1997-06-30 | $5.14 | $5.14 | 705,600 | — | — |
| 1997-06-27 | $4.75 | $4.75 | 236,000 | — | — |
| 1997-06-26 | $4.75 | $4.75 | 452,400 | — | — |
| 1997-06-25 | $4.75 | $4.75 | 246,000 | — | — |
| 1997-06-24 | $4.84 | $4.84 | 323,600 | — | — |
| 1997-06-23 | $4.97 | $4.97 | 172,400 | — | — |
| 1997-06-20 | $4.97 | $4.97 | 437,200 | — | — |
| 1997-06-19 | $4.97 | $4.97 | 142,400 | — | — |
| 1997-06-18 | $5.00 | $5.00 | 391,600 | — | — |
| 1997-06-17 | $4.97 | $4.97 | 427,200 | — | — |
| 1997-06-16 | $5.06 | $5.06 | 184,800 | — | — |
| 1997-06-13 | $4.97 | $4.97 | 91,600 | — | — |
| 1997-06-12 | $5.00 | $5.00 | 259,600 | — | — |
| 1997-06-11 | $4.84 | $4.84 | 638,000 | — | — |
| 1997-06-10 | $5.00 | $5.00 | 97,200 | — | — |
| 1997-06-09 | $5.00 | $5.00 | 220,000 | — | — |
| 1997-06-06 | $4.94 | $4.94 | 172,000 | — | — |
| 1997-06-05 | $4.75 | $4.75 | 309,600 | — | — |
| 1997-06-04 | $4.72 | $4.72 | 71,600 | — | — |
| 1997-06-03 | $4.69 | $4.69 | 122,400 | — | — |
| 1997-06-02 | $4.66 | $4.66 | 411,600 | — | — |
| 1997-05-30 | $4.63 | $4.62 | 279,200 | — | — |
| 1997-05-29 | $4.75 | $4.75 | 132,400 | — | — |
| 1997-05-28 | $4.72 | $4.72 | 121,200 | — | — |
| 1997-05-27 | $4.69 | $4.69 | 138,800 | — | — |
| 1997-05-23 | $4.69 | $4.69 | 63,200 | — | — |
| 1997-05-22 | $4.88 | $4.88 | 452,800 | — | — |
| 1997-05-21 | $4.47 | $4.47 | 106,800 | — | — |
| 1997-05-20 | $4.41 | $4.41 | 115,600 | — | — |
| 1997-05-19 | $4.47 | $4.47 | 132,000 | — | — |
| 1997-05-16 | $4.47 | $4.47 | 292,400 | — | — |
| 1997-05-15 | $4.53 | $4.53 | 274,800 | — | — |
| 1997-05-14 | $4.53 | $4.53 | 277,600 | — | — |
| 1997-05-13 | $4.72 | $4.72 | 128,800 | — | — |
| 1997-05-12 | $4.75 | $4.75 | 253,600 | — | — |
| 1997-05-09 | $4.47 | $4.47 | 116,400 | — | — |
| 1997-05-08 | $4.47 | $4.47 | 226,000 | — | — |
| 1997-05-07 | $4.53 | $4.53 | 290,400 | — | — |
| 1997-05-06 | $4.56 | $4.56 | 332,000 | — | — |
| 1997-05-05 | $4.53 | $4.53 | 490,400 | — | — |
| 1997-05-02 | $4.59 | $4.59 | 362,400 | — | — |
| 1997-05-01 | $4.38 | $4.38 | 648,800 | — | — |
| 1997-04-30 | $4.41 | $4.41 | 1,580,000 | — | — |
| 1997-04-29 | $4.19 | $4.19 | 478,400 | — | — |
| 1997-04-28 | $4.00 | $4.00 | 106,800 | — | — |
| 1997-04-25 | $4.00 | $4.00 | 140,400 | — | — |
| 1997-04-24 | $4.00 | $4.00 | 533,600 | — | — |
| 1997-04-23 | $4.00 | $4.00 | 145,200 | — | — |
| 1997-04-22 | $4.00 | $4.00 | 246,400 | — | — |
| 1997-04-21 | $4.00 | $4.00 | 569,200 | — | — |
| 1997-04-18 | $4.00 | $4.00 | 385,200 | — | — |
| 1997-04-17 | $3.97 | $3.97 | 2,013,600 | — | — |
| 1997-04-16 | $3.75 | $3.75 | 248,400 | — | — |
| 1997-04-15 | $3.66 | $3.66 | 276,800 | — | — |
| 1997-04-14 | $3.59 | $3.59 | 390,000 | — | — |
| 1997-04-11 | $3.66 | $3.66 | 537,600 | — | — |
| 1997-04-10 | $3.84 | $3.84 | 167,200 | — | — |
| 1997-04-09 | $3.78 | $3.78 | 386,400 | — | — |
| 1997-04-08 | $3.72 | $3.72 | 271,200 | — | — |
| 1997-04-07 | $3.66 | $3.66 | 146,800 | — | — |
| 1997-04-04 | $3.69 | $3.69 | 2,198,000 | — | — |
| 1997-04-03 | $3.69 | $3.69 | 285,600 | — | — |
| 1997-04-02 | $3.66 | $3.66 | 270,000 | — | — |
| 1997-04-01 | $3.69 | $3.69 | 514,400 | — | — |
| 1997-03-31 | $3.72 | $3.72 | 335,200 | — | — |
| 1997-03-27 | $3.81 | $3.81 | 231,200 | — | — |
| 1997-03-26 | $3.78 | $3.78 | 317,600 | — | — |
| 1997-03-25 | $3.81 | $3.81 | 256,400 | — | — |
| 1997-03-24 | $3.91 | $3.91 | 227,600 | — | — |
| 1997-03-21 | $4.00 | $4.00 | 806,000 | — | — |
| 1997-03-20 | $4.06 | $4.06 | 196,000 | — | — |
| 1997-03-19 | $4.09 | $4.09 | 2,478,000 | — | — |
| 1997-03-18 | $4.03 | $4.03 | 303,600 | — | — |
| 1997-03-17 | $4.00 | $4.00 | 387,600 | — | — |
| 1997-03-14 | $4.09 | $4.09 | 964,800 | — | — |
| 1997-03-13 | $4.06 | $4.06 | 362,800 | — | — |
| 1997-03-12 | $4.13 | $4.13 | 558,000 | — | — |
| 1997-03-11 | $4.09 | $4.09 | 1,434,000 | — | — |
| 1997-03-10 | $4.09 | $4.09 | 331,200 | — | — |
| 1997-03-07 | $4.06 | $4.06 | 968,400 | — | — |
| 1997-03-06 | $4.13 | $4.13 | 408,800 | — | — |
| 1997-03-05 | $4.16 | $4.16 | 1,542,000 | — | — |
| 1997-03-04 | $4.22 | $4.22 | 803,600 | — | — |
| 1997-03-03 | $4.22 | $4.22 | 385,600 | — | — |
| 1997-02-28 | $4.22 | $4.22 | 514,400 | — | — |
| 1997-02-27 | $4.28 | $4.28 | 854,800 | — | — |
| 1997-02-26 | $4.34 | $4.34 | 525,600 | — | — |
| 1997-02-25 | $4.44 | $4.44 | 462,000 | — | — |
| 1997-02-24 | $4.41 | $4.41 | 1,108,000 | — | — |
| 1997-02-21 | $4.25 | $4.25 | 638,800 | — | — |
| 1997-02-20 | $4.22 | $4.22 | 1,074,000 | — | — |
| 1997-02-19 | $4.16 | $4.16 | 830,800 | — | — |
| 1997-02-18 | $4.13 | $4.13 | 2,076,800 | — | — |
| 1997-02-14 | $4.13 | $4.13 | 1,210,800 | — | — |
| 1997-02-13 | $4.22 | $4.22 | 1,190,800 | — | — |
| 1997-02-12 | $4.09 | $4.09 | 400,400 | — | — |
| 1997-02-11 | $4.13 | $4.13 | 772,000 | — | — |
| 1997-02-10 | $4.13 | $4.13 | 944,000 | — | — |
| 1997-02-07 | $4.19 | $4.19 | 2,542,800 | — | — |
| 1997-02-06 | $4.13 | $4.13 | 643,600 | — | — |
| 1997-02-05 | $4.16 | $4.16 | 458,400 | — | — |
| 1997-02-04 | $4.13 | $4.13 | 1,865,600 | — | — |
| 1997-02-03 | $4.06 | $4.06 | 1,889,600 | — | — |
| 1997-01-31 | $3.94 | $3.94 | 1,540,400 | — | — |
| 1997-01-30 | $4.00 | $4.00 | 2,211,200 | — | — |
| 1997-01-29 | $4.00 | $4.00 | 1,512,000 | — | — |
| 1997-01-28 | $4.00 | $4.00 | 1,005,600 | — | — |
| 1997-01-27 | $4.03 | $4.03 | 1,658,000 | — | — |
| 1997-01-24 | $4.03 | $4.03 | 1,254,800 | — | — |
| 1997-01-23 | $4.09 | $4.09 | 1,058,800 | — | — |
| 1997-01-22 | $4.00 | $4.00 | 2,797,600 | — | — |
| 1997-01-21 | $4.00 | $4.00 | 2,347,200 | — | — |
| 1997-01-20 | $3.97 | $3.97 | 2,368,400 | — | — |
| 1997-01-17 | $4.03 | $4.03 | 1,323,600 | — | — |
| 1997-01-16 | $4.00 | $4.00 | 2,926,000 | — | — |
| 1997-01-15 | $4.09 | $4.09 | 2,648,400 | — | — |
| 1997-01-14 | $4.44 | $4.44 | 2,018,000 | — | — |
| 1997-01-13 | $4.06 | $4.06 | 3,370,000 | — | — |
| 1997-01-10 | $4.09 | $4.09 | 812,800 | — | — |
| 1997-01-09 | $4.06 | $4.06 | 459,200 | — | — |
| 1997-01-08 | $4.03 | $4.03 | 336,000 | — | — |
| 1997-01-07 | $4.00 | $4.00 | 641,200 | — | — |
| 1997-01-06 | $3.78 | $3.78 | 2,490,800 | — | — |
| 1997-01-03 | $3.75 | $3.75 | 1,579,600 | — | — |
| 1997-01-02 | $3.66 | $3.66 | 710,000 | — | — |