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
- 1995-01-10 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 | $5.13 | $5.12 | 88,000 | — | — |
| 1997-12-30 | $5.00 | $5.00 | 10,000 | — | — |
| 1997-12-29 | $4.84 | $4.84 | 46,800 | — | — |
| 1997-12-26 | $5.00 | $5.00 | 400 | — | — |
| 1997-12-24 | $4.88 | $4.87 | 119,200 | — | — |
| 1997-12-23 | $4.88 | $4.87 | 48,400 | — | — |
| 1997-12-22 | $4.92 | $4.92 | 0 | — | — |
| 1997-12-19 | $4.92 | $4.92 | 212,400 | — | — |
| 1997-12-18 | $5.25 | $5.25 | 400 | — | — |
| 1997-12-17 | $5.31 | $5.31 | 6,000 | — | — |
| 1997-12-16 | $5.25 | $5.25 | 36,800 | — | — |
| 1997-12-15 | $5.38 | $5.38 | 23,600 | — | — |
| 1997-12-12 | $5.41 | $5.41 | 45,600 | — | — |
| 1997-12-11 | $5.44 | $5.44 | 320,000 | — | — |
| 1997-12-10 | $5.53 | $5.53 | 293,200 | — | — |
| 1997-12-09 | $5.47 | $5.47 | 1,255,600 | — | — |
| 1997-12-08 | $5.42 | $5.42 | 132,800 | — | — |
| 1997-12-05 | $5.25 | $5.25 | 3,132,000 | — | — |
| 1997-12-04 | $5.22 | $5.22 | 94,000 | — | — |
| 1997-12-03 | $5.04 | $5.04 | 56,400 | — | — |
| 1997-12-02 | $4.91 | $4.91 | 5,600 | — | — |
| 1997-12-01 | $5.00 | $5.00 | 73,200 | — | — |
| 1997-11-28 | $5.00 | $5.00 | 5,200 | — | — |
| 1997-11-26 | $4.89 | $4.89 | 296,800 | — | — |
| 1997-11-25 | $4.84 | $4.84 | 206,000 | — | — |
| 1997-11-24 | $4.88 | $4.88 | 35,200 | — | — |
| 1997-11-21 | $4.97 | $4.97 | 34,800 | — | — |
| 1997-11-20 | $4.88 | $4.87 | 0 | — | — |
| 1997-11-19 | $4.88 | $4.87 | 12,800 | — | — |
| 1997-11-18 | $4.91 | $4.91 | 0 | — | — |
| 1997-11-17 | $4.91 | $4.91 | 24,800 | — | — |
| 1997-11-14 | $5.00 | $5.00 | 1,600 | — | — |
| 1997-11-13 | $4.88 | $4.87 | 148,800 | — | — |
| 1997-11-12 | $4.91 | $4.91 | 7,600 | — | — |
| 1997-11-11 | $4.97 | $4.97 | 16,000 | — | — |
| 1997-11-10 | $4.88 | $4.87 | 24,000 | — | — |
| 1997-11-07 | $5.00 | $5.00 | 78,400 | — | — |
| 1997-11-06 | $5.13 | $5.12 | 183,600 | — | — |
| 1997-11-05 | $5.03 | $5.03 | 133,200 | — | — |
| 1997-11-04 | $5.06 | $5.06 | 92,000 | — | — |
| 1997-11-03 | $4.75 | $4.75 | 112,400 | — | — |
| 1997-10-31 | $4.77 | $4.77 | 545,600 | — | — |
| 1997-10-30 | $4.56 | $4.56 | 31,600 | — | — |
| 1997-10-29 | $4.50 | $4.50 | 24,000 | — | — |
| 1997-10-28 | $4.44 | $4.44 | 309,600 | — | — |
| 1997-10-27 | $4.47 | $4.47 | 108,800 | — | — |
| 1997-10-24 | $4.69 | $4.69 | 189,600 | — | — |
| 1997-10-23 | $4.59 | $4.59 | 34,000 | — | — |
| 1997-10-22 | $4.72 | $4.72 | 69,600 | — | — |
| 1997-10-21 | $4.63 | $4.62 | 400 | — | — |
| 1997-10-20 | $4.63 | $4.62 | 15,200 | — | — |
| 1997-10-17 | $4.59 | $4.59 | 88,000 | — | — |
| 1997-10-16 | $4.63 | $4.62 | 151,600 | — | — |
| 1997-10-15 | $4.75 | $4.75 | 21,600 | — | — |
| 1997-10-14 | $4.75 | $4.75 | 982,800 | — | — |
| 1997-10-13 | $4.69 | $4.69 | 55,600 | — | — |
| 1997-10-10 | $4.75 | $4.75 | 192,800 | — | — |
| 1997-10-09 | $4.59 | $4.59 | 31,200 | — | — |
| 1997-10-08 | $4.63 | $4.62 | 370,000 | — | — |
| 1997-10-07 | $4.81 | $4.81 | 83,200 | — | — |
| 1997-10-06 | $4.83 | $4.83 | 308,000 | — | — |
| 1997-10-03 | $4.94 | $4.94 | 94,000 | — | — |
| 1997-10-02 | $4.98 | $4.98 | 800 | — | — |
| 1997-10-01 | $4.95 | $4.95 | 65,600 | — | — |
| 1997-09-30 | $5.00 | $5.00 | 180,800 | — | — |
| 1997-09-29 | $5.02 | $5.02 | 58,400 | — | — |
| 1997-09-26 | $4.99 | $4.99 | 575,600 | — | — |
| 1997-09-25 | $4.88 | $4.87 | 85,200 | — | — |
| 1997-09-24 | $4.81 | $4.81 | 1,087,600 | — | — |
| 1997-09-23 | $4.84 | $4.84 | 878,000 | — | — |
| 1997-09-22 | $4.59 | $4.59 | 291,600 | — | — |
| 1997-09-19 | $4.53 | $4.53 | 818,400 | — | — |
| 1997-09-18 | $4.41 | $4.41 | 114,400 | — | — |
| 1997-09-17 | $4.42 | $4.42 | 238,800 | — | — |
| 1997-09-16 | $4.41 | $4.41 | 244,000 | — | — |
| 1997-09-15 | $4.44 | $4.44 | 177,200 | — | — |
| 1997-09-12 | $4.31 | $4.31 | 120,800 | — | — |
| 1997-09-11 | $4.31 | $4.31 | 1,554,400 | — | — |
| 1997-09-10 | $4.16 | $4.16 | 823,600 | — | — |
| 1997-09-09 | $4.09 | $4.09 | 42,400 | — | — |
| 1997-09-08 | $3.97 | $3.97 | 2,000 | — | — |
| 1997-09-05 | $3.97 | $3.97 | 68,000 | — | — |
| 1997-09-04 | $4.22 | $4.22 | 26,800 | — | — |
| 1997-09-03 | $4.16 | $4.16 | 306,000 | — | — |
| 1997-09-02 | $3.86 | $3.86 | 17,200 | — | — |
| 1997-08-29 | $3.81 | $3.81 | 16,800 | — | — |
| 1997-08-28 | $3.97 | $3.97 | 2,800 | — | — |
| 1997-08-27 | $3.91 | $3.91 | 16,800 | — | — |
| 1997-08-26 | $3.91 | $3.91 | 36,000 | — | — |
| 1997-08-25 | $3.94 | $3.94 | 45,600 | — | — |
| 1997-08-22 | $3.95 | $3.95 | 36,800 | — | — |
| 1997-08-21 | $3.97 | $3.97 | 4,000 | — | — |
| 1997-08-20 | $3.97 | $3.97 | 179,600 | — | — |
| 1997-08-19 | $3.88 | $3.87 | 116,800 | — | — |
| 1997-08-18 | $3.95 | $3.95 | 228,400 | — | — |
| 1997-08-15 | $3.94 | $3.94 | 52,800 | — | — |
| 1997-08-14 | $3.95 | $3.95 | 12,000 | — | — |
| 1997-08-13 | $3.94 | $3.94 | 0 | — | — |
| 1997-08-12 | $3.94 | $3.94 | 208,000 | — | — |
| 1997-08-11 | $3.94 | $3.94 | 1,305,600 | — | — |
| 1997-08-08 | $3.91 | $3.91 | 18,000 | — | — |
| 1997-08-07 | $4.00 | $4.00 | 216,000 | — | — |
| 1997-08-06 | $3.75 | $3.75 | 4,000 | — | — |
| 1997-08-05 | $3.84 | $3.84 | 4,800 | — | — |
| 1997-08-04 | $3.75 | $3.75 | 41,200 | — | — |
| 1997-08-01 | $3.75 | $3.75 | 94,400 | — | — |
| 1997-07-31 | $3.81 | $3.81 | 400 | — | — |
| 1997-07-30 | $3.81 | $3.81 | 28,400 | — | — |
| 1997-07-29 | $3.88 | $3.87 | 32,800 | — | — |
| 1997-07-28 | $3.81 | $3.81 | 24,000 | — | — |
| 1997-07-25 | $3.84 | $3.84 | 658,000 | — | — |
| 1997-07-24 | $3.88 | $3.87 | 21,200 | — | — |
| 1997-07-23 | $3.91 | $3.91 | 40,400 | — | — |
| 1997-07-22 | $3.91 | $3.91 | 486,400 | — | — |
| 1997-07-21 | $3.84 | $3.84 | 3,600 | — | — |
| 1997-07-18 | $3.88 | $3.87 | 399,600 | — | — |
| 1997-07-17 | $3.97 | $3.97 | 77,600 | — | — |
| 1997-07-16 | $3.97 | $3.97 | 196,800 | — | — |
| 1997-07-15 | $4.06 | $4.06 | 4,800 | — | — |
| 1997-07-14 | $4.03 | $4.03 | 72,800 | — | — |
| 1997-07-11 | $4.00 | $4.00 | 164,000 | — | — |
| 1997-07-10 | $4.00 | $4.00 | 22,000 | — | — |
| 1997-07-09 | $3.94 | $3.94 | 6,000 | — | — |
| 1997-07-08 | $3.91 | $3.91 | 1,200 | — | — |
| 1997-07-07 | $4.03 | $4.03 | 49,200 | — | — |
| 1997-07-03 | $3.88 | $3.88 | 115,600 | — | — |
| 1997-07-02 | $3.91 | $3.91 | 20,000 | — | — |
| 1997-07-01 | $4.03 | $4.03 | 32,800 | — | — |
| 1997-06-30 | $3.97 | $3.97 | 33,600 | — | — |
| 1997-06-27 | $4.00 | $4.00 | 1,200 | — | — |
| 1997-06-26 | $4.03 | $4.03 | 12,800 | — | — |
| 1997-06-25 | $4.05 | $4.05 | 76,000 | — | — |
| 1997-06-24 | $4.09 | $4.09 | 144,000 | — | — |
| 1997-06-23 | $4.07 | $4.07 | 0 | — | — |
| 1997-06-20 | $4.07 | $4.07 | 508,400 | — | — |
| 1997-06-19 | $4.09 | $4.09 | 296,400 | — | — |
| 1997-06-18 | $3.92 | $3.92 | 93,600 | — | — |
| 1997-06-17 | $3.88 | $3.87 | 15,200 | — | — |
| 1997-06-16 | $3.91 | $3.91 | 8,000 | — | — |
| 1997-06-13 | $3.88 | $3.87 | 8,400 | — | — |
| 1997-06-12 | $3.88 | $3.87 | 45,200 | — | — |
| 1997-06-11 | $4.00 | $4.00 | 256,800 | — | — |
| 1997-06-10 | $3.78 | $3.78 | 8,800 | — | — |
| 1997-06-09 | $3.88 | $3.87 | 4,000 | — | — |
| 1997-06-06 | $3.84 | $3.84 | 518,000 | — | — |
| 1997-06-05 | $3.84 | $3.84 | 4,400 | — | — |
| 1997-06-04 | $3.84 | $3.84 | 210,400 | — | — |
| 1997-06-03 | $3.78 | $3.78 | 198,800 | — | — |
| 1997-06-02 | $3.69 | $3.69 | 23,600 | — | — |
| 1997-05-30 | $3.60 | $3.60 | 77,600 | — | — |
| 1997-05-29 | $3.60 | $3.60 | 0 | — | — |
| 1997-05-28 | $3.60 | $3.60 | 12,400 | — | — |
| 1997-05-27 | $3.69 | $3.69 | 4,000 | — | — |
| 1997-05-23 | $3.56 | $3.56 | 4,000 | — | — |
| 1997-05-22 | $3.56 | $3.56 | 1,200 | — | — |
| 1997-05-21 | $3.66 | $3.66 | 162,800 | — | — |
| 1997-05-20 | $3.59 | $3.59 | 42,000 | — | — |
| 1997-05-19 | $3.53 | $3.53 | 400 | — | — |
| 1997-05-16 | $3.53 | $3.53 | 28,800 | — | — |
| 1997-05-15 | $3.56 | $3.56 | 33,200 | — | — |
| 1997-05-14 | $3.69 | $3.69 | 5,200 | — | — |
| 1997-05-13 | $3.63 | $3.62 | 28,000 | — | — |
| 1997-05-12 | $3.50 | $3.50 | 25,200 | — | — |
| 1997-05-09 | $3.59 | $3.59 | 7,200 | — | — |
| 1997-05-08 | $3.50 | $3.50 | 13,600 | — | — |
| 1997-05-07 | $3.59 | $3.59 | 64,400 | — | — |
| 1997-05-06 | $3.47 | $3.47 | 33,600 | — | — |
| 1997-05-05 | $3.47 | $3.47 | 65,600 | — | — |
| 1997-05-02 | $3.44 | $3.44 | 137,600 | — | — |
| 1997-05-01 | $3.63 | $3.62 | 27,600 | — | — |
| 1997-04-30 | $3.56 | $3.56 | 33,600 | — | — |
| 1997-04-29 | $3.63 | $3.62 | 20,000 | — | — |
| 1997-04-28 | $3.63 | $3.62 | 58,000 | — | — |
| 1997-04-25 | $3.70 | $3.70 | 40,400 | — | — |
| 1997-04-24 | $3.75 | $3.75 | 117,600 | — | — |
| 1997-04-23 | $3.63 | $3.62 | 31,200 | — | — |
| 1997-04-22 | $3.69 | $3.69 | 64,400 | — | — |
| 1997-04-21 | $3.56 | $3.56 | 77,600 | — | — |
| 1997-04-18 | $3.56 | $3.56 | 100,400 | — | — |
| 1997-04-17 | $3.50 | $3.50 | 61,600 | — | — |
| 1997-04-16 | $3.44 | $3.44 | 447,200 | — | — |
| 1997-04-15 | $3.28 | $3.28 | 1,721,600 | — | — |
| 1997-04-14 | $3.31 | $3.31 | 928,400 | — | — |
| 1997-04-11 | $3.41 | $3.41 | 172,400 | — | — |
| 1997-04-10 | $3.44 | $3.44 | 162,800 | — | — |
| 1997-04-09 | $3.39 | $3.39 | 343,600 | — | — |
| 1997-04-08 | $3.47 | $3.47 | 130,000 | — | — |
| 1997-04-07 | $3.50 | $3.50 | 271,200 | — | — |
| 1997-04-04 | $3.50 | $3.50 | 200,000 | — | — |
| 1997-04-03 | $3.50 | $3.50 | 353,600 | — | — |
| 1997-04-02 | $3.66 | $3.66 | 42,000 | — | — |
| 1997-04-01 | $3.66 | $3.66 | 194,000 | — | — |
| 1997-03-31 | $3.69 | $3.69 | 42,000 | — | — |
| 1997-03-27 | $3.63 | $3.62 | 412,000 | — | — |
| 1997-03-26 | $3.69 | $3.69 | 58,800 | — | — |
| 1997-03-25 | $3.63 | $3.62 | 0 | — | — |
| 1997-03-24 | $3.63 | $3.62 | 16,400 | — | — |
| 1997-03-21 | $3.66 | $3.66 | 148,400 | — | — |
| 1997-03-20 | $3.69 | $3.69 | 72,400 | — | — |
| 1997-03-19 | $3.75 | $3.75 | 90,400 | — | — |
| 1997-03-18 | $3.97 | $3.97 | 800 | — | — |
| 1997-03-17 | $3.97 | $3.97 | 98,000 | — | — |
| 1997-03-14 | $3.88 | $3.87 | 241,200 | — | — |
| 1997-03-13 | $3.91 | $3.91 | 0 | — | — |
| 1997-03-12 | $3.91 | $3.91 | 112,000 | — | — |
| 1997-03-11 | $3.94 | $3.94 | 58,000 | — | — |
| 1997-03-10 | $4.06 | $4.06 | 76,000 | — | — |
| 1997-03-07 | $4.06 | $4.06 | 75,600 | — | — |
| 1997-03-06 | $4.09 | $4.09 | 563,200 | — | — |
| 1997-03-05 | $4.06 | $4.06 | 63,600 | — | — |
| 1997-03-04 | $4.00 | $4.00 | 278,800 | — | — |
| 1997-03-03 | $4.16 | $4.16 | 257,200 | — | — |
| 1997-02-28 | $4.19 | $4.19 | 4,000 | — | — |
| 1997-02-27 | $4.25 | $4.25 | 0 | — | — |
| 1997-02-26 | $4.25 | $4.25 | 48,800 | — | — |
| 1997-02-25 | $4.25 | $4.25 | 4,000 | — | — |
| 1997-02-24 | $4.25 | $4.25 | 88,400 | — | — |
| 1997-02-21 | $4.28 | $4.28 | 202,000 | — | — |
| 1997-02-20 | $4.16 | $4.16 | 42,800 | — | — |
| 1997-02-19 | $4.19 | $4.19 | 214,400 | — | — |
| 1997-02-18 | $3.97 | $3.97 | 3,600 | — | — |
| 1997-02-14 | $3.88 | $3.87 | 71,600 | — | — |
| 1997-02-13 | $3.94 | $3.94 | 9,200 | — | — |
| 1997-02-12 | $3.94 | $3.94 | 104,800 | — | — |
| 1997-02-11 | $3.94 | $3.94 | 52,000 | — | — |
| 1997-02-10 | $3.97 | $3.97 | 38,800 | — | — |
| 1997-02-07 | $3.94 | $3.94 | 22,000 | — | — |
| 1997-02-06 | $3.97 | $3.97 | 8,000 | — | — |
| 1997-02-05 | $3.94 | $3.94 | 211,600 | — | — |
| 1997-02-04 | $3.83 | $3.83 | 35,200 | — | — |
| 1997-02-03 | $3.81 | $3.81 | 171,200 | — | — |
| 1997-01-31 | $4.00 | $4.00 | 65,600 | — | — |
| 1997-01-30 | $3.94 | $3.94 | 1,256,800 | — | — |
| 1997-01-29 | $4.06 | $4.06 | 130,000 | — | — |
| 1997-01-28 | $4.00 | $4.00 | 85,200 | — | — |
| 1997-01-27 | $3.88 | $3.87 | 97,200 | — | — |
| 1997-01-24 | $3.84 | $3.84 | 1,891,200 | — | — |
| 1997-01-23 | $3.81 | $3.81 | 43,200 | — | — |
| 1997-01-22 | $3.72 | $3.72 | 604,000 | — | — |
| 1997-01-21 | $3.75 | $3.75 | 60,400 | — | — |
| 1997-01-20 | $3.73 | $3.73 | 296,400 | — | — |
| 1997-01-17 | $3.44 | $3.44 | 1,600,800 | — | — |
| 1997-01-16 | $3.28 | $3.28 | 1,246,000 | — | — |
| 1997-01-15 | $3.25 | $3.25 | 173,600 | — | — |
| 1997-01-14 | $3.34 | $3.34 | 8,000 | — | — |
| 1997-01-13 | $3.25 | $3.25 | 340,400 | — | — |
| 1997-01-10 | $3.25 | $3.25 | 0 | — | — |
| 1997-01-09 | $3.25 | $3.25 | 256,400 | — | — |
| 1997-01-08 | $3.25 | $3.25 | 85,600 | — | — |
| 1997-01-07 | $3.22 | $3.22 | 36,000 | — | — |
| 1997-01-06 | $3.31 | $3.31 | 5,600 | — | — |
| 1997-01-03 | $3.25 | $3.25 | 144,000 | — | — |
| 1997-01-02 | $3.25 | $3.25 | 128,000 | — | — |