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
- 1986-07-02 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 | $5.23 | $5.23 | 600 | — | — |
| 1997-12-30 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-29 | $5.23 | $5.23 | 1,200 | — | — |
| 1997-12-26 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-24 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-23 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-22 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-19 | $5.23 | $5.23 | 0 | — | — |
| 1997-12-18 | $5.23 | $5.23 | 3,000 | — | — |
| 1997-12-17 | $5.38 | $5.37 | 0 | — | — |
| 1997-12-16 | $5.38 | $5.37 | 6,600 | — | — |
| 1997-12-15 | $5.50 | $5.50 | 1,200 | — | — |
| 1997-12-12 | $6.08 | $6.08 | 0 | — | — |
| 1997-12-11 | $6.08 | $6.08 | 9,600 | — | — |
| 1997-12-10 | $5.38 | $5.37 | 10,800 | — | — |
| 1997-12-09 | $5.46 | $5.46 | 0 | — | — |
| 1997-12-08 | $5.46 | $5.46 | 0 | — | — |
| 1997-12-05 | $5.46 | $5.46 | 1,200 | — | — |
| 1997-12-04 | $5.46 | $5.46 | 7,200 | — | — |
| 1997-12-03 | $5.67 | $5.67 | 0 | — | — |
| 1997-12-02 | $5.67 | $5.67 | 0 | — | — |
| 1997-12-01 | $5.67 | $5.67 | 1,200 | — | — |
| 1997-11-28 | $5.88 | $5.87 | 0 | — | — |
| 1997-11-26 | $5.88 | $5.87 | 0 | — | — |
| 1997-11-25 | $5.88 | $5.87 | 3,000 | — | — |
| 1997-11-24 | $5.44 | $5.44 | 0 | — | — |
| 1997-11-21 | $5.44 | $5.44 | 0 | — | — |
| 1997-11-20 | $5.44 | $5.44 | 0 | — | — |
| 1997-11-19 | $5.44 | $5.44 | 600 | — | — |
| 1997-11-18 | $6.17 | $6.17 | 0 | — | — |
| 1997-11-17 | $6.17 | $6.17 | 600 | — | — |
| 1997-11-14 | $6.17 | $6.17 | 4,800 | — | — |
| 1997-11-13 | $5.67 | $5.67 | 0 | — | — |
| 1997-11-12 | $5.67 | $5.67 | 0 | — | — |
| 1997-11-11 | $5.67 | $5.67 | 600 | — | — |
| 1997-11-10 | $6.21 | $6.21 | 0 | — | — |
| 1997-11-07 | $6.21 | $6.21 | 0 | — | — |
| 1997-11-06 | $6.21 | $6.21 | 0 | — | — |
| 1997-11-05 | $6.21 | $6.21 | 0 | — | — |
| 1997-11-04 | $6.21 | $6.21 | 0 | — | — |
| 1997-11-03 | $6.21 | $6.21 | 0 | — | — |
| 1997-10-31 | $6.21 | $6.21 | 0 | — | — |
| 1997-10-30 | $6.21 | $6.21 | 8,400 | — | — |
| 1997-10-29 | $5.50 | $5.50 | 0 | — | — |
| 1997-10-28 | $5.50 | $5.50 | 0 | — | — |
| 1997-10-27 | $5.50 | $5.50 | 0 | — | — |
| 1997-10-24 | $5.50 | $5.50 | 0 | — | — |
| 1997-10-23 | $5.50 | $5.50 | 30,000 | — | — |
| 1997-10-22 | $5.58 | $5.58 | 0 | — | — |
| 1997-10-21 | $5.58 | $5.58 | 324,600 | — | — |
| 1997-10-20 | $5.33 | $5.33 | 0 | — | — |
| 1997-10-17 | $5.33 | $5.33 | 5,400 | — | — |
| 1997-10-16 | $5.88 | $5.87 | 28,200 | — | — |
| 1997-10-15 | $6.33 | $6.33 | 1,200 | — | — |
| 1997-10-14 | $5.92 | $5.92 | 1,800 | — | — |
| 1997-10-13 | $5.92 | $5.92 | 0 | — | — |
| 1997-10-10 | $5.92 | $5.92 | 0 | — | — |
| 1997-10-09 | $5.92 | $5.92 | 0 | — | — |
| 1997-10-08 | $5.92 | $5.92 | 0 | — | — |
| 1997-10-07 | $5.92 | $5.92 | 0 | — | — |
| 1997-10-06 | $5.92 | $5.92 | 3,000 | — | — |
| 1997-10-03 | $6.00 | $6.00 | 0 | — | — |
| 1997-10-02 | $6.00 | $6.00 | 6,000 | — | — |
| 1997-10-01 | $5.67 | $5.67 | 5,400 | — | — |
| 1997-09-30 | $5.67 | $5.67 | 6,000 | — | — |
| 1997-09-29 | $5.33 | $5.33 | 16,200 | — | — |
| 1997-09-26 | $4.92 | $4.92 | 0 | — | — |
| 1997-09-25 | $4.92 | $4.92 | 1,800 | — | — |
| 1997-09-24 | $4.83 | $4.83 | 0 | — | — |
| 1997-09-23 | $4.83 | $4.83 | 0 | — | — |
| 1997-09-22 | $4.83 | $4.83 | 0 | — | — |
| 1997-09-19 | $4.83 | $4.83 | 1,200 | — | — |
| 1997-09-18 | $4.96 | $4.96 | 0 | — | — |
| 1997-09-17 | $4.96 | $4.96 | 0 | — | — |
| 1997-09-16 | $4.96 | $4.96 | 2,400 | — | — |
| 1997-09-15 | $4.92 | $4.92 | 2,400 | — | — |
| 1997-09-12 | $4.96 | $4.96 | 0 | — | — |
| 1997-09-11 | $4.96 | $4.96 | 3,000 | — | — |
| 1997-09-10 | $5.13 | $5.12 | 9,000 | — | — |
| 1997-09-09 | $4.54 | $4.54 | 600 | — | — |
| 1997-09-08 | $4.54 | $4.54 | 0 | — | — |
| 1997-09-05 | $4.54 | $4.54 | 0 | — | — |
| 1997-09-04 | $4.54 | $4.54 | 0 | — | — |
| 1997-09-03 | $4.54 | $4.54 | 51,600 | — | — |
| 1997-09-02 | $4.25 | $4.25 | 0 | — | — |
| 1997-08-29 | $4.25 | $4.25 | 600 | — | — |
| 1997-08-28 | $4.25 | $4.25 | 0 | — | — |
| 1997-08-27 | $4.25 | $4.25 | 2,400 | — | — |
| 1997-08-26 | $4.29 | $4.29 | 0 | — | — |
| 1997-08-25 | $4.29 | $4.29 | 0 | — | — |
| 1997-08-22 | $4.29 | $4.29 | 0 | — | — |
| 1997-08-21 | $4.29 | $4.29 | 0 | — | — |
| 1997-08-20 | $4.29 | $4.29 | 9,600 | — | — |
| 1997-08-19 | $4.50 | $4.50 | 3,000 | — | — |
| 1997-08-18 | $4.21 | $4.21 | 24,000 | — | — |
| 1997-08-15 | $4.23 | $4.23 | 0 | — | — |
| 1997-08-14 | $4.23 | $4.23 | 0 | — | — |
| 1997-08-13 | $4.23 | $4.23 | 0 | — | — |
| 1997-08-12 | $4.23 | $4.23 | 0 | — | — |
| 1997-08-11 | $4.23 | $4.23 | 600 | — | — |
| 1997-08-08 | $4.42 | $4.42 | 0 | — | — |
| 1997-08-07 | $4.42 | $4.42 | 0 | — | — |
| 1997-08-06 | $4.42 | $4.42 | 3,000 | — | — |
| 1997-08-05 | $4.54 | $4.54 | 600 | — | — |
| 1997-08-04 | $4.42 | $4.42 | 0 | — | — |
| 1997-08-01 | $4.42 | $4.42 | 0 | — | — |
| 1997-07-31 | $4.42 | $4.42 | 6,000 | — | — |
| 1997-07-30 | $4.54 | $4.54 | 2,400 | — | — |
| 1997-07-29 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-28 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-25 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-24 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-23 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-22 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-21 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-18 | $4.29 | $4.29 | 0 | — | — |
| 1997-07-17 | $4.29 | $4.29 | 600 | — | — |
| 1997-07-16 | $4.52 | $4.52 | 3,000 | — | — |
| 1997-07-15 | $4.52 | $4.52 | 600 | — | — |
| 1997-07-14 | $4.54 | $4.54 | 0 | — | — |
| 1997-07-11 | $4.54 | $4.54 | 7,200 | — | — |
| 1997-07-10 | $4.58 | $4.58 | 6,000 | — | — |
| 1997-07-09 | $4.58 | $4.58 | 0 | — | — |
| 1997-07-08 | $4.58 | $4.58 | 9,600 | — | — |
| 1997-07-07 | $4.42 | $4.42 | 3,600 | — | — |
| 1997-07-03 | $4.46 | $4.46 | 179,400 | — | — |
| 1997-07-02 | $4.42 | $4.42 | 0 | — | — |
| 1997-07-01 | $4.42 | $4.42 | 0 | — | — |
| 1997-06-30 | $4.42 | $4.42 | 0 | — | — |
| 1997-06-27 | $4.42 | $4.42 | 4,800 | — | — |
| 1997-06-26 | $4.42 | $4.42 | 3,000 | — | — |
| 1997-06-25 | $4.42 | $4.42 | 2,400 | — | — |
| 1997-06-24 | $4.42 | $4.42 | 3,000 | — | — |
| 1997-06-23 | $4.50 | $4.50 | 0 | — | — |
| 1997-06-20 | $4.50 | $4.50 | 7,200 | — | — |
| 1997-06-19 | $4.50 | $4.50 | 0 | — | — |
| 1997-06-18 | $4.50 | $4.50 | 7,200 | — | — |
| 1997-06-17 | $4.40 | $4.40 | 0 | — | — |
| 1997-06-16 | $4.40 | $4.40 | 0 | — | — |
| 1997-06-13 | $4.40 | $4.40 | 87,600 | — | — |
| 1997-06-12 | $4.38 | $4.37 | 18,000 | — | — |
| 1997-06-11 | $4.15 | $4.15 | 51,600 | — | — |
| 1997-06-10 | $4.15 | $4.15 | 39,000 | — | — |
| 1997-06-09 | $4.17 | $4.17 | 0 | — | — |
| 1997-06-06 | $4.17 | $4.17 | 0 | — | — |
| 1997-06-05 | $4.17 | $4.17 | 5,400 | — | — |
| 1997-06-04 | $4.23 | $4.23 | 0 | — | — |
| 1997-06-03 | $4.23 | $4.23 | 0 | — | — |
| 1997-06-02 | $4.23 | $4.23 | 0 | — | — |
| 1997-05-30 | $4.23 | $4.23 | 0 | — | — |
| 1997-05-29 | $4.23 | $4.23 | 0 | — | — |
| 1997-05-28 | $4.23 | $4.23 | 36,000 | — | — |
| 1997-05-27 | $4.21 | $4.21 | 0 | — | — |
| 1997-05-23 | $4.21 | $4.21 | 0 | — | — |
| 1997-05-22 | $4.21 | $4.21 | 6,000 | — | — |
| 1997-05-21 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-20 | $4.17 | $4.17 | 600 | — | — |
| 1997-05-19 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-16 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-15 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-14 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-13 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-12 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-09 | $4.17 | $4.17 | 0 | — | — |
| 1997-05-08 | $4.17 | $4.17 | 3,000 | — | — |
| 1997-05-07 | $4.33 | $4.33 | 0 | — | — |
| 1997-05-06 | $4.33 | $4.33 | 0 | — | — |
| 1997-05-05 | $4.33 | $4.33 | 0 | — | — |
| 1997-05-02 | $4.33 | $4.33 | 0 | — | — |
| 1997-05-01 | $4.33 | $4.33 | 12,600 | — | — |
| 1997-04-30 | $4.17 | $4.17 | 600 | — | — |
| 1997-04-29 | $4.17 | $4.17 | 0 | — | — |
| 1997-04-28 | $4.17 | $4.17 | 0 | — | — |
| 1997-04-25 | $4.17 | $4.17 | 2,400 | — | — |
| 1997-04-24 | $4.17 | $4.17 | 7,200 | — | — |
| 1997-04-23 | $4.33 | $4.33 | 0 | — | — |
| 1997-04-22 | $4.33 | $4.33 | 1,200 | — | — |
| 1997-04-21 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-18 | $4.08 | $4.08 | 600 | — | — |
| 1997-04-17 | $4.13 | $4.12 | 0 | — | — |
| 1997-04-16 | $4.13 | $4.12 | 0 | — | — |
| 1997-04-15 | $4.13 | $4.12 | 600 | — | — |
| 1997-04-14 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-11 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-10 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-09 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-08 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-07 | $4.08 | $4.08 | 600 | — | — |
| 1997-04-04 | $4.10 | $4.10 | 48,000 | — | — |
| 1997-04-03 | $4.08 | $4.08 | 0 | — | — |
| 1997-04-02 | $4.08 | $4.08 | 600 | — | — |
| 1997-04-01 | $4.19 | $4.19 | 0 | — | — |
| 1997-03-31 | $4.19 | $4.19 | 17,400 | — | — |
| 1997-03-27 | $4.10 | $4.10 | 0 | — | — |
| 1997-03-26 | $4.10 | $4.10 | 0 | — | — |
| 1997-03-25 | $4.10 | $4.10 | 0 | — | — |
| 1997-03-24 | $4.10 | $4.10 | 0 | — | — |
| 1997-03-21 | $4.10 | $4.10 | 0 | — | — |
| 1997-03-20 | $4.10 | $4.10 | 9,000 | — | — |
| 1997-03-19 | $4.08 | $4.08 | 10,800 | — | — |
| 1997-03-18 | $4.08 | $4.08 | 10,200 | — | — |
| 1997-03-17 | $4.08 | $4.08 | 0 | — | — |
| 1997-03-14 | $4.08 | $4.08 | 4,200 | — | — |
| 1997-03-13 | $4.33 | $4.33 | 0 | — | — |
| 1997-03-12 | $4.33 | $4.33 | 0 | — | — |
| 1997-03-11 | $4.33 | $4.33 | 2,400 | — | — |
| 1997-03-10 | $4.08 | $4.08 | 0 | — | — |
| 1997-03-07 | $4.08 | $4.08 | 4,200 | — | — |
| 1997-03-06 | $4.15 | $4.15 | 60,000 | — | — |
| 1997-03-05 | $4.15 | $4.15 | 0 | — | — |
| 1997-03-04 | $4.15 | $4.15 | 0 | — | — |
| 1997-03-03 | $4.15 | $4.15 | 132,000 | — | — |
| 1997-02-28 | $4.08 | $4.08 | 600 | — | — |
| 1997-02-27 | $4.08 | $4.08 | 14,400 | — | — |
| 1997-02-26 | $4.17 | $4.17 | 6,600 | — | — |
| 1997-02-25 | $4.17 | $4.17 | 3,600 | — | — |
| 1997-02-24 | $4.13 | $4.12 | 0 | — | — |
| 1997-02-21 | $4.13 | $4.12 | 0 | — | — |
| 1997-02-20 | $4.13 | $4.12 | 600 | — | — |
| 1997-02-19 | $4.17 | $4.17 | 219,000 | — | — |
| 1997-02-18 | $4.13 | $4.12 | 0 | — | — |
| 1997-02-14 | $4.13 | $4.12 | 2,400 | — | — |
| 1997-02-13 | $4.13 | $4.12 | 0 | — | — |
| 1997-02-12 | $4.13 | $4.12 | 73,800 | — | — |
| 1997-02-11 | $4.21 | $4.21 | 0 | — | — |
| 1997-02-10 | $4.21 | $4.21 | 0 | — | — |
| 1997-02-07 | $4.21 | $4.21 | 0 | — | — |
| 1997-02-06 | $4.21 | $4.21 | 0 | — | — |
| 1997-02-05 | $4.21 | $4.21 | 12,000 | — | — |
| 1997-02-04 | $4.25 | $4.25 | 33,600 | — | — |
| 1997-02-03 | $4.38 | $4.37 | 0 | — | — |
| 1997-01-31 | $4.38 | $4.37 | 0 | — | — |
| 1997-01-30 | $4.38 | $4.37 | 18,000 | — | — |
| 1997-01-29 | $4.29 | $4.29 | 407,400 | — | — |
| 1997-01-28 | $4.38 | $4.37 | 1,800 | — | — |
| 1997-01-27 | $4.42 | $4.42 | 0 | — | — |
| 1997-01-24 | $4.42 | $4.42 | 12,000 | — | — |
| 1997-01-23 | $4.50 | $4.50 | 10,200 | — | — |
| 1997-01-22 | $4.50 | $4.50 | 600 | — | — |
| 1997-01-21 | $4.50 | $4.50 | 0 | — | — |
| 1997-01-20 | $4.50 | $4.50 | 600 | — | — |
| 1997-01-17 | $4.52 | $4.52 | 48,600 | — | — |
| 1997-01-16 | $4.54 | $4.54 | 13,200 | — | — |
| 1997-01-15 | $4.58 | $4.58 | 86,400 | — | — |
| 1997-01-14 | $4.13 | $4.12 | 0 | — | — |
| 1997-01-13 | $4.13 | $4.12 | 1,200 | — | — |
| 1997-01-10 | $4.27 | $4.27 | 0 | — | — |
| 1997-01-09 | $4.27 | $4.27 | 0 | — | — |
| 1997-01-08 | $4.27 | $4.27 | 42,000 | — | — |
| 1997-01-07 | $4.21 | $4.21 | 0 | — | — |
| 1997-01-06 | $4.21 | $4.21 | 21,600 | — | — |
| 1997-01-03 | $4.21 | $4.21 | 0 | — | — |
| 1997-01-02 | $4.21 | $4.21 | 44,400 | — | — |