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
- 1984-09-26 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 | $4.81 | $4.93 | 932,000 | — | — |
| 1997-12-30 | $4.69 | $4.80 | 1,736,000 | — | — |
| 1997-12-29 | $4.47 | $4.58 | 980,800 | — | — |
| 1997-12-26 | $4.42 | $4.53 | 84,800 | — | — |
| 1997-12-24 | $4.43 | $4.54 | 119,200 | — | — |
| 1997-12-23 | $4.39 | $4.50 | 1,424,800 | — | — |
| 1997-12-22 | $4.48 | $4.60 | 1,905,600 | — | — |
| 1997-12-19 | $4.45 | $4.56 | 3,491,200 | — | — |
| 1997-12-18 | $4.38 | $4.48 | 616,000 | — | — |
| 1997-12-17 | $4.75 | $4.87 | 1,064,000 | — | — |
| 1997-12-16 | $4.84 | $4.96 | 1,108,800 | — | — |
| 1997-12-15 | $4.72 | $4.84 | 806,400 | — | — |
| 1997-12-12 | $4.83 | $4.95 | 430,400 | — | — |
| 1997-12-11 | $4.80 | $4.92 | 3,165,600 | — | — |
| 1997-12-10 | $5.03 | $5.16 | 516,000 | — | — |
| 1997-12-09 | $5.03 | $5.16 | 1,990,400 | — | — |
| 1997-12-08 | $5.02 | $5.14 | 755,200 | — | — |
| 1997-12-05 | $4.97 | $5.09 | 429,600 | — | — |
| 1997-12-04 | $4.88 | $5.00 | 273,600 | — | — |
| 1997-12-03 | $4.91 | $5.03 | 456,000 | — | — |
| 1997-12-02 | $4.84 | $4.96 | 964,800 | — | — |
| 1997-12-01 | $5.00 | $5.12 | 484,000 | — | — |
| 1997-11-28 | $4.87 | $4.99 | 100,000 | — | — |
| 1997-11-26 | $4.72 | $4.84 | 275,200 | — | — |
| 1997-11-25 | $4.70 | $4.81 | 2,484,800 | — | — |
| 1997-11-24 | $4.73 | $4.85 | 70,400 | — | — |
| 1997-11-21 | $4.84 | $4.96 | 625,600 | — | — |
| 1997-11-20 | $4.88 | $4.99 | 658,400 | — | — |
| 1997-11-19 | $4.72 | $4.83 | 927,200 | — | — |
| 1997-11-18 | $4.91 | $5.02 | 884,000 | — | — |
| 1997-11-17 | $4.84 | $4.96 | 1,076,800 | — | — |
| 1997-11-14 | $4.66 | $4.77 | 258,400 | — | — |
| 1997-11-13 | $4.56 | $4.67 | 984,800 | — | — |
| 1997-11-12 | $4.64 | $4.75 | 892,000 | — | — |
| 1997-11-11 | $5.03 | $5.15 | 628,800 | — | — |
| 1997-11-10 | $4.97 | $5.09 | 1,424,000 | — | — |
| 1997-11-07 | $4.91 | $5.02 | 386,400 | — | — |
| 1997-11-06 | $5.17 | $5.29 | 1,732,800 | — | — |
| 1997-11-05 | $5.11 | $5.23 | 816,800 | — | — |
| 1997-11-04 | $4.78 | $4.89 | 783,200 | — | — |
| 1997-11-03 | $4.50 | $4.61 | 3,286,400 | — | — |
| 1997-10-31 | $4.59 | $4.70 | 1,211,200 | — | — |
| 1997-10-30 | $4.38 | $4.48 | 1,607,200 | — | — |
| 1997-10-29 | $4.47 | $4.57 | 4,448,800 | — | — |
| 1997-10-28 | $4.88 | $4.99 | 3,844,000 | — | — |
| 1997-10-27 | $4.47 | $4.57 | 1,995,200 | — | — |
| 1997-10-24 | $4.73 | $4.84 | 5,415,200 | — | — |
| 1997-10-23 | $4.92 | $5.04 | 3,543,200 | — | — |
| 1997-10-22 | $5.44 | $5.57 | 590,400 | — | — |
| 1997-10-21 | $5.13 | $5.25 | 548,000 | — | — |
| 1997-10-20 | $5.30 | $5.42 | 1,336,800 | — | — |
| 1997-10-17 | $5.19 | $5.31 | 2,672,000 | — | — |
| 1997-10-16 | $5.50 | $5.63 | 1,965,600 | — | — |
| 1997-10-15 | $5.75 | $5.89 | 736,800 | — | — |
| 1997-10-14 | $5.97 | $6.11 | 865,600 | — | — |
| 1997-10-13 | $6.03 | $6.17 | 823,200 | — | — |
| 1997-10-10 | $5.95 | $6.09 | 548,800 | — | — |
| 1997-10-09 | $5.97 | $6.11 | 2,002,400 | — | — |
| 1997-10-08 | $5.92 | $6.06 | 1,037,600 | — | — |
| 1997-10-07 | $5.63 | $5.76 | 684,800 | — | — |
| 1997-10-06 | $5.53 | $5.66 | 668,800 | — | — |
| 1997-10-03 | $5.53 | $5.66 | 893,600 | — | — |
| 1997-10-02 | $5.58 | $5.71 | 727,200 | — | — |
| 1997-10-01 | $5.31 | $5.44 | 118,400 | — | — |
| 1997-09-30 | $5.23 | $5.36 | 396,000 | — | — |
| 1997-09-29 | $5.20 | $5.33 | 56,000 | — | — |
| 1997-09-26 | $5.28 | $5.41 | 202,400 | — | — |
| 1997-09-25 | $5.17 | $5.29 | 952,800 | — | — |
| 1997-09-24 | $5.25 | $5.37 | 1,079,200 | — | — |
| 1997-09-23 | $5.61 | $5.74 | 3,348,000 | — | — |
| 1997-09-22 | $5.69 | $5.82 | 1,093,600 | — | — |
| 1997-09-19 | $5.48 | $5.61 | 1,124,000 | — | — |
| 1997-09-18 | $5.27 | $5.39 | 908,000 | — | — |
| 1997-09-17 | $5.23 | $5.36 | 356,800 | — | — |
| 1997-09-16 | $5.20 | $5.33 | 968,000 | — | — |
| 1997-09-15 | $5.13 | $5.25 | 1,397,600 | — | — |
| 1997-09-12 | $4.98 | $5.09 | 564,800 | — | — |
| 1997-09-11 | $4.69 | $4.80 | 1,486,400 | — | — |
| 1997-09-10 | $4.70 | $4.81 | 1,509,600 | — | — |
| 1997-09-09 | $4.68 | $4.79 | 793,600 | — | — |
| 1997-09-08 | $4.70 | $4.81 | 1,315,200 | — | — |
| 1997-09-05 | $4.67 | $4.78 | 872,000 | — | — |
| 1997-09-04 | $4.67 | $4.78 | 817,600 | — | — |
| 1997-09-03 | $4.67 | $4.78 | 286,400 | — | — |
| 1997-09-02 | $4.56 | $4.67 | 617,600 | — | — |
| 1997-08-29 | $4.58 | $4.69 | 392,000 | — | — |
| 1997-08-28 | $4.63 | $4.73 | 824,800 | — | — |
| 1997-08-27 | $4.63 | $4.73 | 480,800 | — | — |
| 1997-08-26 | $4.69 | $4.80 | 778,400 | — | — |
| 1997-08-25 | $4.67 | $4.78 | 1,199,200 | — | — |
| 1997-08-22 | $4.63 | $4.73 | 910,400 | — | — |
| 1997-08-21 | $4.69 | $4.80 | 434,400 | — | — |
| 1997-08-20 | $4.63 | $4.73 | 771,200 | — | — |
| 1997-08-19 | $4.59 | $4.70 | 1,034,400 | — | — |
| 1997-08-18 | $4.62 | $4.73 | 945,600 | — | — |
| 1997-08-15 | $4.63 | $4.73 | 356,800 | — | — |
| 1997-08-14 | $4.55 | $4.65 | 1,654,400 | — | — |
| 1997-08-13 | $4.38 | $4.49 | 1,436,800 | — | — |
| 1997-08-12 | $4.31 | $4.41 | 3,160,000 | — | — |
| 1997-08-11 | $4.41 | $4.51 | 284,000 | — | — |
| 1997-08-08 | $4.36 | $4.46 | 1,374,400 | — | — |
| 1997-08-07 | $4.34 | $4.45 | 2,231,200 | — | — |
| 1997-08-06 | $4.48 | $4.59 | 1,809,600 | — | — |
| 1997-08-05 | $4.63 | $4.73 | 1,680,000 | — | — |
| 1997-08-04 | $4.75 | $4.86 | 492,000 | — | — |
| 1997-08-01 | $4.72 | $4.83 | 407,200 | — | — |
| 1997-07-31 | $4.73 | $4.85 | 1,956,800 | — | — |
| 1997-07-30 | $4.84 | $4.96 | 2,347,200 | — | — |
| 1997-07-29 | $4.34 | $4.45 | 2,743,200 | — | — |
| 1997-07-28 | $4.34 | $4.45 | 437,600 | — | — |
| 1997-07-25 | $4.34 | $4.45 | 1,558,400 | — | — |
| 1997-07-24 | $4.38 | $4.48 | 2,312,000 | — | — |
| 1997-07-23 | $4.38 | $4.49 | 1,826,400 | — | — |
| 1997-07-22 | $4.17 | $4.27 | 665,600 | — | — |
| 1997-07-21 | $3.97 | $4.06 | 273,600 | — | — |
| 1997-07-18 | $3.84 | $3.93 | 1,148,000 | — | — |
| 1997-07-17 | $4.00 | $4.09 | 550,400 | — | — |
| 1997-07-16 | $4.14 | $4.24 | 415,200 | — | — |
| 1997-07-15 | $4.14 | $4.24 | 663,200 | — | — |
| 1997-07-14 | $4.00 | $4.09 | 631,200 | — | — |
| 1997-07-11 | $3.91 | $4.00 | 952,800 | — | — |
| 1997-07-10 | $3.94 | $4.03 | 408,800 | — | — |
| 1997-07-09 | $4.05 | $4.14 | 750,400 | — | — |
| 1997-07-08 | $4.08 | $4.17 | 707,200 | — | — |
| 1997-07-07 | $3.83 | $3.92 | 228,000 | — | — |
| 1997-07-03 | $3.73 | $3.82 | 517,600 | — | — |
| 1997-07-02 | $3.69 | $3.77 | 360,000 | — | — |
| 1997-07-01 | $3.60 | $3.69 | 1,097,600 | — | — |
| 1997-06-30 | $3.55 | $3.63 | 1,781,600 | — | — |
| 1997-06-27 | $3.61 | $3.69 | 845,600 | — | — |
| 1997-06-26 | $3.59 | $3.68 | 940,000 | — | — |
| 1997-06-25 | $3.64 | $3.73 | 3,933,600 | — | — |
| 1997-06-24 | $3.61 | $3.69 | 600,000 | — | — |
| 1997-06-23 | $3.56 | $3.65 | 676,800 | — | — |
| 1997-06-20 | $3.55 | $3.63 | 320,800 | — | — |
| 1997-06-19 | $3.58 | $3.66 | 744,000 | — | — |
| 1997-06-18 | $3.59 | $3.68 | 255,200 | — | — |
| 1997-06-17 | $3.61 | $3.69 | 341,600 | — | — |
| 1997-06-16 | $3.55 | $3.63 | 408,000 | — | — |
| 1997-06-13 | $3.61 | $3.69 | 1,141,600 | — | — |
| 1997-06-12 | $3.58 | $3.66 | 634,400 | — | — |
| 1997-06-11 | $3.59 | $3.68 | 2,653,600 | — | — |
| 1997-06-10 | $3.52 | $3.60 | 2,718,400 | — | — |
| 1997-06-09 | $3.45 | $3.53 | 667,200 | — | — |
| 1997-06-06 | $3.39 | $3.47 | 1,183,200 | — | — |
| 1997-06-05 | $3.52 | $3.60 | 418,400 | — | — |
| 1997-06-04 | $3.59 | $3.68 | 527,200 | — | — |
| 1997-06-03 | $3.66 | $3.74 | 350,400 | — | — |
| 1997-06-02 | $3.65 | $3.73 | 180,000 | — | — |
| 1997-05-30 | $3.61 | $3.69 | 1,321,600 | — | — |
| 1997-05-29 | $3.58 | $3.66 | 740,800 | — | — |
| 1997-05-28 | $3.61 | $3.69 | 4,916,800 | — | — |
| 1997-05-27 | $3.64 | $3.72 | 487,200 | — | — |
| 1997-05-23 | $3.63 | $3.70 | 750,400 | — | — |
| 1997-05-22 | $3.59 | $3.67 | 1,356,800 | — | — |
| 1997-05-21 | $3.55 | $3.62 | 1,323,200 | — | — |
| 1997-05-20 | $3.73 | $3.82 | 979,200 | — | — |
| 1997-05-19 | $3.75 | $3.83 | 1,590,400 | — | — |
| 1997-05-16 | $3.64 | $3.72 | 1,071,200 | — | — |
| 1997-05-15 | $3.59 | $3.67 | 484,800 | — | — |
| 1997-05-14 | $3.55 | $3.62 | 1,777,600 | — | — |
| 1997-05-13 | $3.56 | $3.64 | 1,653,600 | — | — |
| 1997-05-12 | $3.41 | $3.48 | 882,400 | — | — |
| 1997-05-09 | $3.39 | $3.46 | 1,035,200 | — | — |
| 1997-05-08 | $3.39 | $3.46 | 1,779,200 | — | — |
| 1997-05-07 | $3.13 | $3.20 | 1,778,400 | — | — |
| 1997-05-06 | $3.20 | $3.27 | 1,098,400 | — | — |
| 1997-05-05 | $3.25 | $3.32 | 1,764,800 | — | — |
| 1997-05-02 | $3.27 | $3.34 | 947,200 | — | — |
| 1997-05-01 | $3.14 | $3.21 | 1,325,600 | — | — |
| 1997-04-30 | $3.13 | $3.19 | 611,200 | — | — |
| 1997-04-29 | $3.19 | $3.26 | 662,400 | — | — |
| 1997-04-28 | $3.13 | $3.19 | 1,023,200 | — | — |
| 1997-04-25 | $3.28 | $3.35 | 1,527,200 | — | — |
| 1997-04-24 | $3.33 | $3.40 | 988,800 | — | — |
| 1997-04-23 | $3.31 | $3.38 | 1,618,400 | — | — |
| 1997-04-22 | $3.42 | $3.50 | 2,570,400 | — | — |
| 1997-04-21 | $3.38 | $3.45 | 4,050,400 | — | — |
| 1997-04-18 | $3.16 | $3.22 | 1,445,600 | — | — |
| 1997-04-17 | $2.95 | $3.02 | 666,400 | — | — |
| 1997-04-16 | $2.89 | $2.95 | 547,200 | — | — |
| 1997-04-15 | $2.92 | $2.99 | 446,400 | — | — |
| 1997-04-14 | $2.89 | $2.95 | 639,200 | — | — |
| 1997-04-11 | $2.98 | $3.04 | 655,200 | — | — |
| 1997-04-10 | $3.13 | $3.19 | 244,800 | — | — |
| 1997-04-09 | $3.14 | $3.21 | 660,000 | — | — |
| 1997-04-08 | $2.88 | $2.94 | 287,200 | — | — |
| 1997-04-07 | $2.92 | $2.99 | 188,000 | — | — |
| 1997-04-04 | $3.02 | $3.08 | 1,008,800 | — | — |
| 1997-04-03 | $2.89 | $2.95 | 1,219,200 | — | — |
| 1997-04-02 | $2.86 | $2.92 | 996,000 | — | — |
| 1997-04-01 | $3.09 | $3.16 | 516,000 | — | — |
| 1997-03-31 | $3.00 | $3.07 | 549,600 | — | — |
| 1997-03-27 | $2.91 | $2.97 | 2,064,000 | — | — |
| 1997-03-26 | $3.03 | $3.10 | 635,200 | — | — |
| 1997-03-25 | $3.16 | $3.22 | 1,649,600 | — | — |
| 1997-03-24 | $3.17 | $3.24 | 1,533,600 | — | — |
| 1997-03-21 | $3.34 | $3.42 | 906,400 | — | — |
| 1997-03-20 | $3.36 | $3.43 | 2,873,600 | — | — |
| 1997-03-19 | $3.36 | $3.43 | 1,639,200 | — | — |
| 1997-03-18 | $3.36 | $3.43 | 1,900,000 | — | — |
| 1997-03-17 | $3.36 | $3.43 | 2,462,400 | — | — |
| 1997-03-14 | $3.42 | $3.50 | 1,774,400 | — | — |
| 1997-03-13 | $3.47 | $3.54 | 1,385,600 | — | — |
| 1997-03-12 | $3.50 | $3.58 | 2,447,200 | — | — |
| 1997-03-11 | $3.59 | $3.67 | 3,255,200 | — | — |
| 1997-03-10 | $3.39 | $3.46 | 1,934,400 | — | — |
| 1997-03-07 | $3.30 | $3.37 | 2,434,400 | — | — |
| 1997-03-06 | $3.22 | $3.29 | 2,675,200 | — | — |
| 1997-03-05 | $3.19 | $3.26 | 1,499,200 | — | — |
| 1997-03-04 | $3.13 | $3.19 | 410,400 | — | — |
| 1997-03-03 | $3.09 | $3.16 | 978,400 | — | — |
| 1997-02-28 | $3.13 | $3.19 | 958,400 | — | — |
| 1997-02-27 | $2.97 | $3.03 | 461,600 | — | — |
| 1997-02-26 | $2.84 | $2.91 | 1,278,400 | — | — |
| 1997-02-25 | $2.94 | $3.00 | 1,047,200 | — | — |
| 1997-02-24 | $2.92 | $2.99 | 487,200 | — | — |
| 1997-02-21 | $2.92 | $2.99 | 481,600 | — | — |
| 1997-02-20 | $2.94 | $3.00 | 512,800 | — | — |
| 1997-02-19 | $2.88 | $2.94 | 386,400 | — | — |
| 1997-02-18 | $2.89 | $2.95 | 304,000 | — | — |
| 1997-02-14 | $2.94 | $3.00 | 299,200 | — | — |
| 1997-02-13 | $3.03 | $3.10 | 1,645,600 | — | — |
| 1997-02-12 | $2.97 | $3.03 | 904,000 | — | — |
| 1997-02-11 | $2.86 | $2.92 | 859,200 | — | — |
| 1997-02-10 | $2.78 | $2.84 | 1,296,800 | — | — |
| 1997-02-07 | $2.84 | $2.91 | 1,364,800 | — | — |
| 1997-02-06 | $3.13 | $3.19 | 2,819,200 | — | — |
| 1997-02-05 | $3.09 | $3.16 | 1,001,600 | — | — |
| 1997-02-04 | $2.88 | $2.94 | 1,019,200 | — | — |
| 1997-02-03 | $2.86 | $2.92 | 1,238,400 | — | — |
| 1997-01-31 | $2.70 | $2.76 | 505,600 | — | — |
| 1997-01-30 | $2.67 | $2.73 | 333,600 | — | — |
| 1997-01-29 | $2.70 | $2.76 | 880,800 | — | — |
| 1997-01-28 | $2.67 | $2.73 | 888,800 | — | — |
| 1997-01-27 | $2.75 | $2.81 | 600,000 | — | — |
| 1997-01-24 | $2.75 | $2.81 | 654,400 | — | — |
| 1997-01-23 | $2.69 | $2.75 | 1,604,800 | — | — |
| 1997-01-22 | $2.77 | $2.83 | 356,800 | — | — |
| 1997-01-21 | $2.66 | $2.71 | 445,600 | — | — |
| 1997-01-20 | $2.63 | $2.68 | 305,600 | — | — |
| 1997-01-17 | $2.69 | $2.75 | 588,800 | — | — |
| 1997-01-16 | $2.72 | $2.78 | 739,200 | — | — |
| 1997-01-15 | $2.70 | $2.76 | 234,400 | — | — |
| 1997-01-14 | $2.66 | $2.71 | 414,400 | — | — |
| 1997-01-13 | $2.65 | $2.71 | 940,000 | — | — |
| 1997-01-10 | $2.66 | $2.71 | 321,600 | — | — |
| 1997-01-09 | $2.66 | $2.71 | 2,074,400 | — | — |
| 1997-01-08 | $2.66 | $2.71 | 332,800 | — | — |
| 1997-01-07 | $2.72 | $2.78 | 532,800 | — | — |
| 1997-01-06 | $2.81 | $2.87 | 2,173,600 | — | — |
| 1997-01-03 | $2.86 | $2.92 | 298,400 | — | — |
| 1997-01-02 | $2.88 | $2.94 | 1,280,800 | — | — |