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
- 1994-01-20 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 | $4.59 | $4.59 | 98,800 | — | — |
| 1997-12-30 | $4.59 | $4.59 | 801,600 | — | — |
| 1997-12-29 | $4.31 | $4.31 | 106,800 | — | — |
| 1997-12-26 | $4.31 | $4.31 | 15,600 | — | — |
| 1997-12-24 | $4.31 | $4.31 | 93,400 | — | — |
| 1997-12-23 | $4.31 | $4.31 | 39,000 | — | — |
| 1997-12-22 | $4.34 | $4.34 | 381,800 | — | — |
| 1997-12-19 | $4.31 | $4.31 | 78,600 | — | — |
| 1997-12-18 | $4.41 | $4.41 | 581,800 | — | — |
| 1997-12-17 | $4.33 | $4.33 | 296,200 | — | — |
| 1997-12-16 | $4.19 | $4.19 | 51,000 | — | — |
| 1997-12-15 | $4.19 | $4.19 | 77,600 | — | — |
| 1997-12-12 | $4.25 | $4.25 | 154,000 | — | — |
| 1997-12-11 | $4.28 | $4.28 | 171,200 | — | — |
| 1997-12-10 | $4.41 | $4.41 | 113,800 | — | — |
| 1997-12-09 | $4.44 | $4.44 | 322,600 | — | — |
| 1997-12-08 | $4.25 | $4.25 | 293,400 | — | — |
| 1997-12-05 | $4.31 | $4.31 | 349,400 | — | — |
| 1997-12-04 | $4.47 | $4.47 | 1,050,400 | — | — |
| 1997-12-03 | $4.50 | $4.50 | 4,453,400 | — | — |
| 1997-12-02 | $4.69 | $4.69 | 225,800 | — | — |
| 1997-12-01 | $4.84 | $4.84 | 326,200 | — | — |
| 1997-11-28 | $5.06 | $5.06 | 84,800 | — | — |
| 1997-11-26 | $5.00 | $5.00 | 116,600 | — | — |
| 1997-11-25 | $5.13 | $5.13 | 60,000 | — | — |
| 1997-11-24 | $5.25 | $5.25 | 120,200 | — | — |
| 1997-11-21 | $5.13 | $5.13 | 108,800 | — | — |
| 1997-11-20 | $5.13 | $5.13 | 244,000 | — | — |
| 1997-11-19 | $5.44 | $5.44 | 30,800 | — | — |
| 1997-11-18 | $5.44 | $5.44 | 60,000 | — | — |
| 1997-11-17 | $5.63 | $5.63 | 191,600 | — | — |
| 1997-11-14 | $5.75 | $5.75 | 170,400 | — | — |
| 1997-11-13 | $5.66 | $5.66 | 214,800 | — | — |
| 1997-11-12 | $5.34 | $5.34 | 110,200 | — | — |
| 1997-11-11 | $5.44 | $5.44 | 80,000 | — | — |
| 1997-11-10 | $5.59 | $5.59 | 53,000 | — | — |
| 1997-11-07 | $5.50 | $5.50 | 430,400 | — | — |
| 1997-11-06 | $5.38 | $5.38 | 69,800 | — | — |
| 1997-11-05 | $5.44 | $5.44 | 100,000 | — | — |
| 1997-11-04 | $5.50 | $5.50 | 156,800 | — | — |
| 1997-11-03 | $5.34 | $5.34 | 93,000 | — | — |
| 1997-10-31 | $5.38 | $5.38 | 180,000 | — | — |
| 1997-10-30 | $4.94 | $4.94 | 120,200 | — | — |
| 1997-10-29 | $5.06 | $5.06 | 229,000 | — | — |
| 1997-10-28 | $5.19 | $5.19 | 665,400 | — | — |
| 1997-10-27 | $4.75 | $4.75 | 493,400 | — | — |
| 1997-10-24 | $5.50 | $5.50 | 150,600 | — | — |
| 1997-10-23 | $5.56 | $5.56 | 213,200 | — | — |
| 1997-10-22 | $5.69 | $5.69 | 108,400 | — | — |
| 1997-10-21 | $5.75 | $5.75 | 416,800 | — | — |
| 1997-10-20 | $5.92 | $5.92 | 201,000 | — | — |
| 1997-10-17 | $5.94 | $5.94 | 155,400 | — | — |
| 1997-10-16 | $6.16 | $6.16 | 255,600 | — | — |
| 1997-10-15 | $6.38 | $6.38 | 125,400 | — | — |
| 1997-10-14 | $6.34 | $6.34 | 254,000 | — | — |
| 1997-10-13 | $6.38 | $6.38 | 167,600 | — | — |
| 1997-10-10 | $6.31 | $6.31 | 308,800 | — | — |
| 1997-10-09 | $6.25 | $6.25 | 153,600 | — | — |
| 1997-10-08 | $6.25 | $6.25 | 306,600 | — | — |
| 1997-10-07 | $6.00 | $6.00 | 106,600 | — | — |
| 1997-10-06 | $6.09 | $6.09 | 152,600 | — | — |
| 1997-10-03 | $6.25 | $6.25 | 226,400 | — | — |
| 1997-10-02 | $6.03 | $6.03 | 92,400 | — | — |
| 1997-10-01 | $5.94 | $5.94 | 151,200 | — | — |
| 1997-09-30 | $5.97 | $5.97 | 165,200 | — | — |
| 1997-09-29 | $5.97 | $5.97 | 440,000 | — | — |
| 1997-09-26 | $5.56 | $5.56 | 535,200 | — | — |
| 1997-09-25 | $5.63 | $5.63 | 514,600 | — | — |
| 1997-09-24 | $5.44 | $5.44 | 804,000 | — | — |
| 1997-09-23 | $5.00 | $5.00 | 404,800 | — | — |
| 1997-09-22 | $4.84 | $4.84 | 528,000 | — | — |
| 1997-09-19 | $4.56 | $4.56 | 762,200 | — | — |
| 1997-09-18 | $4.69 | $4.69 | 288,800 | — | — |
| 1997-09-17 | $4.78 | $4.78 | 160,600 | — | — |
| 1997-09-16 | $5.00 | $5.00 | 106,800 | — | — |
| 1997-09-15 | $4.97 | $4.97 | 343,400 | — | — |
| 1997-09-12 | $5.25 | $5.25 | 317,800 | — | — |
| 1997-09-11 | $5.00 | $5.00 | 532,600 | — | — |
| 1997-09-10 | $4.88 | $4.88 | 127,000 | — | — |
| 1997-09-09 | $4.88 | $4.88 | 150,000 | — | — |
| 1997-09-08 | $5.00 | $5.00 | 351,600 | — | — |
| 1997-09-05 | $5.03 | $5.03 | 811,000 | — | — |
| 1997-09-04 | $4.88 | $4.88 | 388,800 | — | — |
| 1997-09-03 | $4.97 | $4.97 | 154,400 | — | — |
| 1997-09-02 | $5.06 | $5.06 | 399,400 | — | — |
| 1997-08-29 | $5.13 | $5.13 | 144,600 | — | — |
| 1997-08-28 | $5.06 | $5.06 | 266,800 | — | — |
| 1997-08-27 | $4.94 | $4.94 | 266,000 | — | — |
| 1997-08-26 | $5.22 | $5.22 | 164,000 | — | — |
| 1997-08-25 | $5.13 | $5.13 | 400,600 | — | — |
| 1997-08-22 | $4.94 | $4.94 | 106,600 | — | — |
| 1997-08-21 | $4.88 | $4.88 | 222,800 | — | — |
| 1997-08-20 | $4.91 | $4.91 | 302,200 | — | — |
| 1997-08-19 | $4.88 | $4.88 | 667,800 | — | — |
| 1997-08-18 | $4.56 | $4.56 | 582,600 | — | — |
| 1997-08-15 | $4.28 | $4.28 | 465,400 | — | — |
| 1997-08-14 | $4.16 | $4.16 | 235,400 | — | — |
| 1997-08-13 | $3.97 | $3.97 | 52,400 | — | — |
| 1997-08-12 | $3.84 | $3.84 | 21,800 | — | — |
| 1997-08-11 | $3.94 | $3.94 | 112,800 | — | — |
| 1997-08-08 | $3.94 | $3.94 | 283,400 | — | — |
| 1997-08-07 | $3.97 | $3.97 | 154,000 | — | — |
| 1997-08-06 | $4.00 | $4.00 | 127,600 | — | — |
| 1997-08-05 | $3.84 | $3.84 | 436,000 | — | — |
| 1997-08-04 | $3.63 | $3.63 | 390,000 | — | — |
| 1997-08-01 | $3.75 | $3.75 | 129,000 | — | — |
| 1997-07-31 | $3.78 | $3.78 | 263,000 | — | — |
| 1997-07-30 | $3.91 | $3.91 | 436,200 | — | — |
| 1997-07-29 | $3.41 | $3.41 | 100,600 | — | — |
| 1997-07-28 | $3.41 | $3.41 | 139,400 | — | — |
| 1997-07-25 | $3.38 | $3.38 | 267,800 | — | — |
| 1997-07-24 | $3.37 | $3.37 | 204,800 | — | — |
| 1997-07-23 | $3.41 | $3.41 | 188,400 | — | — |
| 1997-07-22 | $3.41 | $3.41 | 523,200 | — | — |
| 1997-07-21 | $3.52 | $3.52 | 456,600 | — | — |
| 1997-07-18 | $3.25 | $3.25 | 91,600 | — | — |
| 1997-07-17 | $3.38 | $3.38 | 344,400 | — | — |
| 1997-07-16 | $3.38 | $3.38 | 477,200 | — | — |
| 1997-07-15 | $3.19 | $3.19 | 340,800 | — | — |
| 1997-07-14 | $3.03 | $3.03 | 228,800 | — | — |
| 1997-07-11 | $2.97 | $2.97 | 1,127,000 | — | — |
| 1997-07-10 | $2.84 | $2.84 | 149,400 | — | — |
| 1997-07-09 | $2.88 | $2.88 | 1,086,200 | — | — |
| 1997-07-08 | $2.97 | $2.97 | 3,080,200 | — | — |
| 1997-07-07 | $2.63 | $2.63 | 492,400 | — | — |
| 1997-07-03 | $2.50 | $2.50 | 82,000 | — | — |
| 1997-07-02 | $2.44 | $2.44 | 8,000 | — | — |
| 1997-07-01 | $2.42 | $2.42 | 45,600 | — | — |
| 1997-06-30 | $2.41 | $2.41 | 174,400 | — | — |
| 1997-06-27 | $2.41 | $2.41 | 36,400 | — | — |
| 1997-06-26 | $2.44 | $2.44 | 127,200 | — | — |
| 1997-06-25 | $2.41 | $2.41 | 39,400 | — | — |
| 1997-06-24 | $2.47 | $2.47 | 124,400 | — | — |
| 1997-06-23 | $2.52 | $2.52 | 138,200 | — | — |
| 1997-06-20 | $2.56 | $2.56 | 28,200 | — | — |
| 1997-06-19 | $2.56 | $2.56 | 34,400 | — | — |
| 1997-06-18 | $2.50 | $2.50 | 176,600 | — | — |
| 1997-06-17 | $2.38 | $2.38 | 212,000 | — | — |
| 1997-06-16 | $2.47 | $2.47 | 217,600 | — | — |
| 1997-06-13 | $2.52 | $2.52 | 148,200 | — | — |
| 1997-06-12 | $2.56 | $2.56 | 92,400 | — | — |
| 1997-06-11 | $2.56 | $2.56 | 116,600 | — | — |
| 1997-06-10 | $2.66 | $2.66 | 188,800 | — | — |
| 1997-06-09 | $2.56 | $2.56 | 45,800 | — | — |
| 1997-06-06 | $2.66 | $2.66 | 91,800 | — | — |
| 1997-06-05 | $2.66 | $2.66 | 372,000 | — | — |
| 1997-06-04 | $2.53 | $2.53 | 889,400 | — | — |
| 1997-06-03 | $2.50 | $2.50 | 394,400 | — | — |
| 1997-06-02 | $2.38 | $2.38 | 46,000 | — | — |
| 1997-05-30 | $2.31 | $2.31 | 101,000 | — | — |
| 1997-05-29 | $2.34 | $2.34 | 78,600 | — | — |
| 1997-05-28 | $2.31 | $2.31 | 16,200 | — | — |
| 1997-05-27 | $2.34 | $2.34 | 86,800 | — | — |
| 1997-05-23 | $2.25 | $2.25 | 73,600 | — | — |
| 1997-05-22 | $2.28 | $2.28 | 133,000 | — | — |
| 1997-05-21 | $2.38 | $2.38 | 92,400 | — | — |
| 1997-05-20 | $2.28 | $2.28 | 68,800 | — | — |
| 1997-05-19 | $2.22 | $2.22 | 111,400 | — | — |
| 1997-05-16 | $2.13 | $2.13 | 226,000 | — | — |
| 1997-05-15 | $2.31 | $2.31 | 147,000 | — | — |
| 1997-05-14 | $2.44 | $2.44 | 580,800 | — | — |
| 1997-05-13 | $2.34 | $2.34 | 332,400 | — | — |
| 1997-05-12 | $2.28 | $2.28 | 171,600 | — | — |
| 1997-05-09 | $2.19 | $2.19 | 38,800 | — | — |
| 1997-05-08 | $2.16 | $2.16 | 43,000 | — | — |
| 1997-05-07 | $2.09 | $2.09 | 165,800 | — | — |
| 1997-05-06 | $2.06 | $2.06 | 193,800 | — | — |
| 1997-05-05 | $2.19 | $2.19 | 92,000 | — | — |
| 1997-05-02 | $2.13 | $2.13 | 53,600 | — | — |
| 1997-05-01 | $2.09 | $2.09 | 155,000 | — | — |
| 1997-04-30 | $2.19 | $2.19 | 122,200 | — | — |
| 1997-04-29 | $2.19 | $2.19 | 107,000 | — | — |
| 1997-04-28 | $2.31 | $2.31 | 46,000 | — | — |
| 1997-04-25 | $2.31 | $2.31 | 30,200 | — | — |
| 1997-04-24 | $2.38 | $2.38 | 177,400 | — | — |
| 1997-04-23 | $2.39 | $2.39 | 44,600 | — | — |
| 1997-04-22 | $2.41 | $2.41 | 136,800 | — | — |
| 1997-04-21 | $2.41 | $2.41 | 36,600 | — | — |
| 1997-04-18 | $2.31 | $2.31 | 56,600 | — | — |
| 1997-04-17 | $2.38 | $2.38 | 69,800 | — | — |
| 1997-04-16 | $2.44 | $2.44 | 244,400 | — | — |
| 1997-04-15 | $2.38 | $2.38 | 167,800 | — | — |
| 1997-04-14 | $2.16 | $2.16 | 77,600 | — | — |
| 1997-04-11 | $2.19 | $2.19 | 82,200 | — | — |
| 1997-04-10 | $2.19 | $2.19 | 20,600 | — | — |
| 1997-04-09 | $2.20 | $2.20 | 116,200 | — | — |
| 1997-04-08 | $2.19 | $2.19 | 48,000 | — | — |
| 1997-04-07 | $2.19 | $2.19 | 24,800 | — | — |
| 1997-04-04 | $2.16 | $2.16 | 240,600 | — | — |
| 1997-04-03 | $2.17 | $2.17 | 53,200 | — | — |
| 1997-04-02 | $2.22 | $2.22 | 94,600 | — | — |
| 1997-04-01 | $2.16 | $2.16 | 34,600 | — | — |
| 1997-03-31 | $2.22 | $2.22 | 123,200 | — | — |
| 1997-03-27 | $2.25 | $2.25 | 188,600 | — | — |
| 1997-03-26 | $2.27 | $2.27 | 336,200 | — | — |
| 1997-03-25 | $2.34 | $2.34 | 60,200 | — | — |
| 1997-03-24 | $2.41 | $2.41 | 120,200 | — | — |
| 1997-03-21 | $2.47 | $2.47 | 17,800 | — | — |
| 1997-03-20 | $2.44 | $2.44 | 284,200 | — | — |
| 1997-03-19 | $2.41 | $2.41 | 141,800 | — | — |
| 1997-03-18 | $2.45 | $2.45 | 180,200 | — | — |
| 1997-03-17 | $2.48 | $2.48 | 150,800 | — | — |
| 1997-03-14 | $2.50 | $2.50 | 134,800 | — | — |
| 1997-03-13 | $2.50 | $2.50 | 91,400 | — | — |
| 1997-03-12 | $2.63 | $2.63 | 108,200 | — | — |
| 1997-03-11 | $2.72 | $2.72 | 72,800 | — | — |
| 1997-03-10 | $2.88 | $2.88 | 107,600 | — | — |
| 1997-03-07 | $2.81 | $2.81 | 109,800 | — | — |
| 1997-03-06 | $2.88 | $2.88 | 228,200 | — | — |
| 1997-03-05 | $2.81 | $2.81 | 243,400 | — | — |
| 1997-03-04 | $2.84 | $2.84 | 736,400 | — | — |
| 1997-03-03 | $2.63 | $2.63 | 450,400 | — | — |
| 1997-02-28 | $2.75 | $2.75 | 375,800 | — | — |
| 1997-02-27 | $2.55 | $2.55 | 262,200 | — | — |
| 1997-02-26 | $2.59 | $2.59 | 414,600 | — | — |
| 1997-02-25 | $2.56 | $2.56 | 301,200 | — | — |
| 1997-02-24 | $2.66 | $2.66 | 176,800 | — | — |
| 1997-02-21 | $2.56 | $2.56 | 88,400 | — | — |
| 1997-02-20 | $2.59 | $2.59 | 373,800 | — | — |
| 1997-02-19 | $2.69 | $2.69 | 301,000 | — | — |
| 1997-02-18 | $2.75 | $2.75 | 1,734,600 | — | — |
| 1997-02-14 | $2.72 | $2.72 | 1,167,800 | — | — |
| 1997-02-13 | $2.72 | $2.72 | 156,000 | — | — |
| 1997-02-12 | $2.69 | $2.69 | 354,000 | — | — |
| 1997-02-11 | $2.72 | $2.72 | 2,019,400 | — | — |
| 1997-02-10 | $2.44 | $2.44 | 427,600 | — | — |
| 1997-02-07 | $2.72 | $2.72 | 498,000 | — | — |
| 1997-02-06 | $2.73 | $2.73 | 537,200 | — | — |
| 1997-02-05 | $2.70 | $2.70 | 1,087,400 | — | — |
| 1997-02-04 | $2.44 | $2.44 | 148,000 | — | — |
| 1997-02-03 | $2.47 | $2.47 | 386,000 | — | — |
| 1997-01-31 | $2.47 | $2.47 | 338,000 | — | — |
| 1997-01-30 | $2.38 | $2.38 | 654,000 | — | — |
| 1997-01-29 | $2.31 | $2.31 | 155,600 | — | — |
| 1997-01-28 | $2.13 | $2.13 | 270,800 | — | — |
| 1997-01-27 | $2.06 | $2.06 | 85,000 | — | — |
| 1997-01-24 | $2.06 | $2.06 | 84,200 | — | — |
| 1997-01-23 | $2.13 | $2.13 | 212,800 | — | — |
| 1997-01-22 | $2.06 | $2.06 | 333,600 | — | — |
| 1997-01-21 | $2.16 | $2.16 | 242,800 | — | — |
| 1997-01-20 | $2.38 | $2.38 | 419,600 | — | — |
| 1997-01-17 | $2.11 | $2.11 | 207,200 | — | — |
| 1997-01-16 | $2.03 | $2.03 | 145,600 | — | — |
| 1997-01-15 | $2.06 | $2.06 | 474,000 | — | — |
| 1997-01-14 | $2.03 | $2.03 | 755,200 | — | — |
| 1997-01-13 | $1.88 | $1.88 | 482,000 | — | — |
| 1997-01-10 | $1.78 | $1.78 | 191,800 | — | — |
| 1997-01-09 | $1.84 | $1.84 | 128,200 | — | — |
| 1997-01-08 | $1.72 | $1.72 | 43,800 | — | — |
| 1997-01-07 | $1.77 | $1.77 | 112,000 | — | — |
| 1997-01-06 | $1.69 | $1.69 | 127,000 | — | — |
| 1997-01-03 | $1.69 | $1.69 | 114,000 | — | — |
| 1997-01-02 | $1.72 | $1.72 | 36,600 | — | — |