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
- 1984-03-15 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 | $5.63 | $10.18 | 8,000 | — | — |
| 1997-12-30 | $5.66 | $10.23 | 41,600 | — | — |
| 1997-12-29 | $5.53 | $10.01 | 8,800 | — | — |
| 1997-12-26 | $5.53 | $10.01 | 0 | — | — |
| 1997-12-24 | $5.53 | $10.01 | 0 | — | — |
| 1997-12-23 | $5.53 | $10.01 | 16,000 | — | — |
| 1997-12-22 | $5.50 | $9.95 | 0 | — | — |
| 1997-12-19 | $5.50 | $9.95 | 0 | — | — |
| 1997-12-18 | $5.50 | $9.95 | 0 | — | — |
| 1997-12-17 | $5.50 | $9.95 | 32,000 | — | — |
| 1997-12-16 | $5.44 | $9.84 | 11,200 | — | — |
| 1997-12-15 | $5.49 | $9.93 | 20,800 | — | — |
| 1997-12-12 | $5.58 | $10.09 | 20,000 | — | — |
| 1997-12-11 | $5.50 | $9.95 | 4,000 | — | — |
| 1997-12-10 | $5.53 | $10.01 | 5,600 | — | — |
| 1997-12-09 | $5.49 | $9.94 | 24,000 | — | — |
| 1997-12-08 | $5.39 | $9.75 | 14,400 | — | — |
| 1997-12-05 | $5.38 | $9.73 | 1,600 | — | — |
| 1997-12-04 | $5.34 | $9.67 | 4,800 | — | — |
| 1997-12-03 | $5.39 | $9.75 | 17,600 | — | — |
| 1997-12-02 | $5.47 | $9.90 | 8,000 | — | — |
| 1997-12-01 | $5.52 | $9.99 | 24,000 | — | — |
| 1997-11-28 | $5.33 | $9.64 | 800 | — | — |
| 1997-11-26 | $5.33 | $9.64 | 0 | — | — |
| 1997-11-25 | $5.33 | $9.64 | 4,800 | — | — |
| 1997-11-24 | $5.09 | $9.22 | 0 | — | — |
| 1997-11-21 | $5.09 | $9.22 | 8,000 | — | — |
| 1997-11-20 | $5.10 | $9.23 | 4,000 | — | — |
| 1997-11-19 | $5.09 | $9.22 | 4,000 | — | — |
| 1997-11-18 | $5.27 | $9.40 | 30,400 | — | — |
| 1997-11-17 | $5.05 | $9.01 | 8,800 | — | — |
| 1997-11-14 | $4.91 | $8.76 | 8,000 | — | — |
| 1997-11-13 | $4.88 | $8.71 | 0 | — | — |
| 1997-11-12 | $4.88 | $8.71 | 800 | — | — |
| 1997-11-11 | $4.96 | $8.86 | 0 | — | — |
| 1997-11-10 | $4.96 | $8.86 | 0 | — | — |
| 1997-11-07 | $4.96 | $8.86 | 2,400 | — | — |
| 1997-11-06 | $5.02 | $8.96 | 8,000 | — | — |
| 1997-11-05 | $4.91 | $8.76 | 13,600 | — | — |
| 1997-11-04 | $4.82 | $8.62 | 12,000 | — | — |
| 1997-11-03 | $4.70 | $8.40 | 3,200 | — | — |
| 1997-10-31 | $4.71 | $8.41 | 4,000 | — | — |
| 1997-10-30 | $4.70 | $8.40 | 18,400 | — | — |
| 1997-10-29 | $4.72 | $8.43 | 18,400 | — | — |
| 1997-10-28 | $4.75 | $8.48 | 32,800 | — | — |
| 1997-10-27 | $4.89 | $8.74 | 0 | — | — |
| 1997-10-24 | $4.89 | $8.74 | 8,000 | — | — |
| 1997-10-23 | $4.95 | $8.85 | 0 | — | — |
| 1997-10-22 | $4.95 | $8.85 | 0 | — | — |
| 1997-10-21 | $4.95 | $8.85 | 800 | — | — |
| 1997-10-20 | $4.89 | $8.73 | 0 | — | — |
| 1997-10-17 | $4.89 | $8.73 | 0 | — | — |
| 1997-10-16 | $4.89 | $8.73 | 0 | — | — |
| 1997-10-15 | $4.89 | $8.73 | 8,800 | — | — |
| 1997-10-14 | $4.95 | $8.85 | 0 | — | — |
| 1997-10-13 | $4.95 | $8.85 | 0 | — | — |
| 1997-10-10 | $4.95 | $8.85 | 800 | — | — |
| 1997-10-09 | $4.91 | $8.76 | 2,400 | — | — |
| 1997-10-08 | $4.91 | $8.76 | 24,800 | — | — |
| 1997-10-07 | $4.91 | $8.76 | 0 | — | — |
| 1997-10-06 | $4.91 | $8.76 | 3,200 | — | — |
| 1997-10-03 | $5.00 | $8.93 | 800 | — | — |
| 1997-10-02 | $4.91 | $8.77 | 3,200 | — | — |
| 1997-10-01 | $4.90 | $8.75 | 4,000 | — | — |
| 1997-09-30 | $4.96 | $8.85 | 4,000 | — | — |
| 1997-09-29 | $4.92 | $8.79 | 5,600 | — | — |
| 1997-09-26 | $4.96 | $8.86 | 16,000 | — | — |
| 1997-09-25 | $4.88 | $8.71 | 13,600 | — | — |
| 1997-09-24 | $4.81 | $8.60 | 0 | — | — |
| 1997-09-23 | $4.81 | $8.60 | 4,800 | — | — |
| 1997-09-22 | $4.83 | $8.62 | 6,400 | — | — |
| 1997-09-19 | $4.81 | $8.60 | 5,600 | — | — |
| 1997-09-18 | $4.84 | $8.65 | 0 | — | — |
| 1997-09-17 | $4.84 | $8.65 | 1,600 | — | — |
| 1997-09-16 | $4.82 | $8.61 | 2,400 | — | — |
| 1997-09-15 | $4.75 | $8.48 | 0 | — | — |
| 1997-09-12 | $4.75 | $8.48 | 29,600 | — | — |
| 1997-09-11 | $4.78 | $8.54 | 0 | — | — |
| 1997-09-10 | $4.78 | $8.54 | 8,000 | — | — |
| 1997-09-09 | $4.75 | $8.48 | 10,400 | — | — |
| 1997-09-08 | $4.66 | $8.32 | 0 | — | — |
| 1997-09-05 | $4.66 | $8.32 | 4,800 | — | — |
| 1997-09-04 | $4.59 | $8.19 | 0 | — | — |
| 1997-09-03 | $4.59 | $8.19 | 33,600 | — | — |
| 1997-09-02 | $4.53 | $8.09 | 20,800 | — | — |
| 1997-08-29 | $4.45 | $7.95 | 1,600 | — | — |
| 1997-08-28 | $4.47 | $7.98 | 0 | — | — |
| 1997-08-27 | $4.47 | $7.98 | 0 | — | — |
| 1997-08-26 | $4.47 | $7.98 | 0 | — | — |
| 1997-08-25 | $4.47 | $7.98 | 0 | — | — |
| 1997-08-22 | $4.47 | $7.98 | 9,600 | — | — |
| 1997-08-21 | $4.47 | $7.98 | 17,600 | — | — |
| 1997-08-20 | $4.59 | $8.20 | 800 | — | — |
| 1997-08-19 | $4.56 | $8.03 | 8,000 | — | — |
| 1997-08-18 | $4.61 | $8.10 | 0 | — | — |
| 1997-08-15 | $4.61 | $8.10 | 3,200 | — | — |
| 1997-08-14 | $4.59 | $8.08 | 4,800 | — | — |
| 1997-08-13 | $4.60 | $8.10 | 4,000 | — | — |
| 1997-08-12 | $4.54 | $7.99 | 20,000 | — | — |
| 1997-08-11 | $4.63 | $8.14 | 20,800 | — | — |
| 1997-08-08 | $4.67 | $8.22 | 16,000 | — | — |
| 1997-08-07 | $4.75 | $8.36 | 0 | — | — |
| 1997-08-06 | $4.75 | $8.36 | 52,800 | — | — |
| 1997-08-05 | $4.75 | $8.36 | 8,800 | — | — |
| 1997-08-04 | $4.81 | $8.46 | 32,000 | — | — |
| 1997-08-01 | $4.72 | $8.30 | 12,000 | — | — |
| 1997-07-31 | $4.80 | $8.44 | 8,800 | — | — |
| 1997-07-30 | $4.73 | $8.33 | 32,000 | — | — |
| 1997-07-29 | $4.50 | $7.92 | 0 | — | — |
| 1997-07-28 | $4.50 | $7.92 | 17,600 | — | — |
| 1997-07-25 | $4.51 | $7.93 | 35,200 | — | — |
| 1997-07-24 | $4.59 | $8.08 | 16,000 | — | — |
| 1997-07-23 | $4.54 | $7.99 | 4,000 | — | — |
| 1997-07-22 | $4.53 | $7.97 | 0 | — | — |
| 1997-07-21 | $4.53 | $7.97 | 800 | — | — |
| 1997-07-18 | $4.53 | $7.98 | 0 | — | — |
| 1997-07-17 | $4.53 | $7.98 | 0 | — | — |
| 1997-07-16 | $4.53 | $7.98 | 3,200 | — | — |
| 1997-07-15 | $4.48 | $7.89 | 27,200 | — | — |
| 1997-07-14 | $4.50 | $7.92 | 0 | — | — |
| 1997-07-11 | $4.50 | $7.92 | 0 | — | — |
| 1997-07-10 | $4.50 | $7.92 | 3,200 | — | — |
| 1997-07-09 | $4.49 | $7.91 | 2,400 | — | — |
| 1997-07-08 | $4.38 | $7.70 | 0 | — | — |
| 1997-07-07 | $4.38 | $7.70 | 800 | — | — |
| 1997-07-03 | $4.41 | $7.75 | 5,600 | — | — |
| 1997-07-02 | $4.38 | $7.70 | 56,000 | — | — |
| 1997-07-01 | $4.19 | $7.37 | 5,600 | — | — |
| 1997-06-30 | $4.16 | $7.31 | 0 | — | — |
| 1997-06-27 | $4.16 | $7.31 | 3,200 | — | — |
| 1997-06-26 | $4.02 | $7.07 | 0 | — | — |
| 1997-06-25 | $4.02 | $7.07 | 4,000 | — | — |
| 1997-06-24 | $4.06 | $7.15 | 0 | — | — |
| 1997-06-23 | $4.06 | $7.15 | 23,200 | — | — |
| 1997-06-20 | $3.96 | $6.96 | 0 | — | — |
| 1997-06-19 | $3.96 | $6.96 | 40,000 | — | — |
| 1997-06-18 | $3.91 | $6.87 | 20,000 | — | — |
| 1997-06-17 | $3.92 | $6.90 | 1,600 | — | — |
| 1997-06-16 | $3.95 | $6.95 | 21,600 | — | — |
| 1997-06-13 | $3.93 | $6.91 | 8,000 | — | — |
| 1997-06-12 | $3.89 | $6.85 | 0 | — | — |
| 1997-06-11 | $3.89 | $6.85 | 4,000 | — | — |
| 1997-06-10 | $3.92 | $6.90 | 16,000 | — | — |
| 1997-06-09 | $3.92 | $6.90 | 0 | — | — |
| 1997-06-06 | $3.92 | $6.90 | 3,200 | — | — |
| 1997-06-05 | $3.91 | $6.87 | 9,600 | — | — |
| 1997-06-04 | $3.94 | $6.93 | 29,600 | — | — |
| 1997-06-03 | $3.94 | $6.93 | 48,800 | — | — |
| 1997-06-02 | $3.96 | $6.97 | 0 | — | — |
| 1997-05-30 | $3.96 | $6.97 | 0 | — | — |
| 1997-05-29 | $3.96 | $6.97 | 4,000 | — | — |
| 1997-05-28 | $3.94 | $6.94 | 16,000 | — | — |
| 1997-05-27 | $3.92 | $6.90 | 4,000 | — | — |
| 1997-05-23 | $3.95 | $6.94 | 25,600 | — | — |
| 1997-05-22 | $3.94 | $6.93 | 0 | — | — |
| 1997-05-21 | $3.94 | $6.93 | 800 | — | — |
| 1997-05-20 | $3.91 | $6.87 | 33,600 | — | — |
| 1997-05-19 | $3.92 | $6.90 | 0 | — | — |
| 1997-05-16 | $3.92 | $6.90 | 0 | — | — |
| 1997-05-15 | $3.92 | $6.90 | 4,000 | — | — |
| 1997-05-14 | $3.89 | $6.85 | 9,600 | — | — |
| 1997-05-13 | $3.89 | $6.73 | 0 | — | — |
| 1997-05-12 | $3.89 | $6.73 | 6,400 | — | — |
| 1997-05-09 | $3.84 | $6.65 | 0 | — | — |
| 1997-05-08 | $3.84 | $6.65 | 0 | — | — |
| 1997-05-07 | $3.84 | $6.65 | 21,600 | — | — |
| 1997-05-06 | $3.86 | $6.68 | 20,000 | — | — |
| 1997-05-05 | $3.86 | $6.68 | 45,600 | — | — |
| 1997-05-02 | $3.82 | $6.61 | 9,600 | — | — |
| 1997-05-01 | $3.81 | $6.59 | 104,800 | — | — |
| 1997-04-30 | $3.64 | $6.30 | 0 | — | — |
| 1997-04-29 | $3.64 | $6.30 | 1,600 | — | — |
| 1997-04-28 | $3.64 | $6.30 | 33,600 | — | — |
| 1997-04-25 | $3.67 | $6.35 | 0 | — | — |
| 1997-04-24 | $3.67 | $6.35 | 0 | — | — |
| 1997-04-23 | $3.67 | $6.35 | 0 | — | — |
| 1997-04-22 | $3.67 | $6.35 | 60,800 | — | — |
| 1997-04-21 | $3.64 | $6.30 | 28,000 | — | — |
| 1997-04-18 | $3.63 | $6.29 | 0 | — | — |
| 1997-04-17 | $3.63 | $6.29 | 28,000 | — | — |
| 1997-04-16 | $3.56 | $6.16 | 36,800 | — | — |
| 1997-04-15 | $3.53 | $6.11 | 24,000 | — | — |
| 1997-04-14 | $3.50 | $6.06 | 163,200 | — | — |
| 1997-04-11 | $3.56 | $6.16 | 5,600 | — | — |
| 1997-04-10 | $3.59 | $6.22 | 59,200 | — | — |
| 1997-04-09 | $3.62 | $6.26 | 0 | — | — |
| 1997-04-08 | $3.62 | $6.26 | 8,000 | — | — |
| 1997-04-07 | $3.60 | $6.23 | 12,800 | — | — |
| 1997-04-04 | $3.58 | $6.20 | 0 | — | — |
| 1997-04-03 | $3.58 | $6.20 | 5,600 | — | — |
| 1997-04-02 | $3.61 | $6.25 | 86,400 | — | — |
| 1997-04-01 | $3.61 | $6.25 | 14,400 | — | — |
| 1997-03-31 | $3.64 | $6.30 | 32,800 | — | — |
| 1997-03-27 | $3.66 | $6.34 | 88,000 | — | — |
| 1997-03-26 | $3.73 | $6.46 | 4,000 | — | — |
| 1997-03-25 | $3.70 | $6.41 | 19,200 | — | — |
| 1997-03-24 | $3.69 | $6.38 | 24,000 | — | — |
| 1997-03-21 | $3.63 | $6.28 | 14,400 | — | — |
| 1997-03-20 | $3.63 | $6.27 | 0 | — | — |
| 1997-03-19 | $3.63 | $6.27 | 800 | — | — |
| 1997-03-18 | $3.64 | $6.30 | 5,600 | — | — |
| 1997-03-17 | $3.63 | $6.28 | 14,400 | — | — |
| 1997-03-14 | $3.61 | $6.25 | 12,800 | — | — |
| 1997-03-13 | $3.64 | $6.29 | 4,000 | — | — |
| 1997-03-12 | $3.69 | $6.38 | 1,600 | — | — |
| 1997-03-11 | $3.63 | $6.27 | 20,800 | — | — |
| 1997-03-10 | $3.64 | $6.30 | 2,400 | — | — |
| 1997-03-07 | $3.67 | $6.35 | 43,200 | — | — |
| 1997-03-06 | $3.66 | $6.33 | 4,000 | — | — |
| 1997-03-05 | $3.65 | $6.31 | 4,800 | — | — |
| 1997-03-04 | $3.64 | $6.29 | 20,800 | — | — |
| 1997-03-03 | $3.65 | $6.32 | 125,600 | — | — |
| 1997-02-28 | $3.70 | $6.41 | 8,800 | — | — |
| 1997-02-27 | $3.72 | $6.44 | 4,800 | — | — |
| 1997-02-26 | $3.74 | $6.48 | 0 | — | — |
| 1997-02-25 | $3.74 | $6.48 | 18,400 | — | — |
| 1997-02-24 | $3.78 | $6.54 | 1,600 | — | — |
| 1997-02-21 | $3.79 | $6.55 | 0 | — | — |
| 1997-02-20 | $3.79 | $6.55 | 1,600 | — | — |
| 1997-02-19 | $3.76 | $6.51 | 49,600 | — | — |
| 1997-02-18 | $3.77 | $6.53 | 36,000 | — | — |
| 1997-02-14 | $3.77 | $6.52 | 90,400 | — | — |
| 1997-02-13 | $3.80 | $6.57 | 0 | — | — |
| 1997-02-12 | $3.80 | $6.57 | 39,200 | — | — |
| 1997-02-11 | $3.86 | $6.57 | 4,000 | — | — |
| 1997-02-10 | $3.88 | $6.59 | 33,600 | — | — |
| 1997-02-07 | $3.81 | $6.49 | 140,000 | — | — |
| 1997-02-06 | $3.80 | $6.46 | 0 | — | — |
| 1997-02-05 | $3.80 | $6.46 | 4,000 | — | — |
| 1997-02-04 | $3.81 | $6.49 | 53,600 | — | — |
| 1997-02-03 | $3.71 | $6.32 | 16,000 | — | — |
| 1997-01-31 | $3.70 | $6.30 | 0 | — | — |
| 1997-01-30 | $3.70 | $6.30 | 8,000 | — | — |
| 1997-01-29 | $3.77 | $6.41 | 800 | — | — |
| 1997-01-28 | $3.77 | $6.41 | 84,000 | — | — |
| 1997-01-27 | $3.70 | $6.30 | 1,600 | — | — |
| 1997-01-24 | $3.75 | $6.38 | 2,400 | — | — |
| 1997-01-23 | $3.75 | $6.38 | 0 | — | — |
| 1997-01-22 | $3.75 | $6.38 | 0 | — | — |
| 1997-01-21 | $3.75 | $6.38 | 0 | — | — |
| 1997-01-20 | $3.75 | $6.38 | 800 | — | — |
| 1997-01-17 | $3.74 | $6.36 | 8,000 | — | — |
| 1997-01-16 | $3.78 | $6.43 | 1,600 | — | — |
| 1997-01-15 | $3.77 | $6.41 | 8,000 | — | — |
| 1997-01-14 | $3.73 | $6.34 | 5,600 | — | — |
| 1997-01-13 | $3.72 | $6.33 | 161,600 | — | — |
| 1997-01-10 | $3.75 | $6.38 | 56,000 | — | — |
| 1997-01-09 | $3.72 | $6.33 | 5,600 | — | — |
| 1997-01-08 | $3.69 | $6.28 | 32,800 | — | — |
| 1997-01-07 | $3.66 | $6.22 | 12,800 | — | — |
| 1997-01-06 | $3.62 | $6.16 | 0 | — | — |
| 1997-01-03 | $3.62 | $6.16 | 1,600 | — | — |
| 1997-01-02 | $3.61 | $6.13 | 4,000 | — | — |