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
- 1980-03-18 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 | $5.78 | $6.75 | 13,000 | — | — |
| 1997-12-30 | $5.63 | $6.57 | 3,000 | — | — |
| 1997-12-29 | $5.56 | $6.49 | 16,600 | — | — |
| 1997-12-26 | $5.50 | $6.42 | 4,000 | — | — |
| 1997-12-24 | $5.63 | $6.57 | 9,400 | — | — |
| 1997-12-23 | $5.63 | $6.57 | 0 | — | — |
| 1997-12-22 | $5.63 | $6.57 | 5,000 | — | — |
| 1997-12-19 | $5.63 | $6.57 | 5,600 | — | — |
| 1997-12-18 | $5.38 | $6.28 | 4,000 | — | — |
| 1997-12-17 | $5.50 | $6.42 | 2,000 | — | — |
| 1997-12-16 | $5.63 | $6.57 | 12,400 | — | — |
| 1997-12-15 | $5.44 | $6.35 | 17,200 | — | — |
| 1997-12-12 | $5.63 | $6.57 | 33,200 | — | — |
| 1997-12-11 | $5.69 | $6.64 | 17,800 | — | — |
| 1997-12-10 | $5.50 | $6.42 | 75,400 | — | — |
| 1997-12-09 | $5.50 | $6.42 | 7,800 | — | — |
| 1997-12-08 | $5.25 | $6.13 | 3,600 | — | — |
| 1997-12-05 | $5.25 | $6.13 | 10,200 | — | — |
| 1997-12-04 | $5.48 | $6.39 | 15,200 | — | — |
| 1997-12-03 | $5.19 | $6.06 | 11,200 | — | — |
| 1997-12-02 | $5.00 | $5.84 | 5,800 | — | — |
| 1997-12-01 | $5.31 | $6.20 | 12,800 | — | — |
| 1997-11-28 | $4.94 | $5.76 | 4,000 | — | — |
| 1997-11-26 | $4.88 | $5.69 | 1,200 | — | — |
| 1997-11-25 | $4.94 | $5.76 | 1,600 | — | — |
| 1997-11-24 | $4.94 | $5.76 | 19,400 | — | — |
| 1997-11-21 | $5.13 | $5.98 | 400 | — | — |
| 1997-11-20 | $5.13 | $5.98 | 400 | — | — |
| 1997-11-19 | $5.38 | $6.28 | 5,200 | — | — |
| 1997-11-18 | $5.13 | $5.98 | 2,800 | — | — |
| 1997-11-17 | $5.38 | $6.28 | 18,600 | — | — |
| 1997-11-14 | $4.88 | $5.69 | 0 | — | — |
| 1997-11-13 | $4.88 | $5.69 | 5,600 | — | — |
| 1997-11-12 | $4.88 | $5.69 | 800 | — | — |
| 1997-11-11 | $4.88 | $5.69 | 4,000 | — | — |
| 1997-11-10 | $5.00 | $5.84 | 9,400 | — | — |
| 1997-11-07 | $5.00 | $5.84 | 4,400 | — | — |
| 1997-11-06 | $5.00 | $5.84 | 3,600 | — | — |
| 1997-11-05 | $5.13 | $5.98 | 2,200 | — | — |
| 1997-11-04 | $5.50 | $6.42 | 11,600 | — | — |
| 1997-11-03 | $5.38 | $6.28 | 14,600 | — | — |
| 1997-10-31 | $5.25 | $6.13 | 28,200 | — | — |
| 1997-10-30 | $5.00 | $5.84 | 7,000 | — | — |
| 1997-10-29 | $5.25 | $6.13 | 400 | — | — |
| 1997-10-28 | $4.75 | $5.55 | 24,400 | — | — |
| 1997-10-27 | $4.75 | $5.55 | 18,400 | — | — |
| 1997-10-24 | $5.00 | $5.84 | 1,200 | — | — |
| 1997-10-23 | $5.25 | $6.13 | 2,800 | — | — |
| 1997-10-22 | $5.25 | $6.13 | 3,800 | — | — |
| 1997-10-21 | $5.13 | $5.98 | 8,800 | — | — |
| 1997-10-20 | $5.13 | $5.98 | 17,000 | — | — |
| 1997-10-17 | $5.38 | $6.28 | 6,000 | — | — |
| 1997-10-16 | $5.38 | $6.28 | 19,000 | — | — |
| 1997-10-15 | $6.00 | $7.01 | 21,600 | — | — |
| 1997-10-14 | $6.06 | $7.08 | 39,600 | — | — |
| 1997-10-13 | $6.31 | $7.37 | 134,400 | — | — |
| 1997-10-10 | $6.13 | $7.15 | 128,800 | — | — |
| 1997-10-09 | $5.75 | $6.71 | 10,400 | — | — |
| 1997-10-08 | $5.88 | $6.86 | 7,200 | — | — |
| 1997-10-07 | $5.75 | $6.71 | 10,800 | — | — |
| 1997-10-06 | $5.50 | $6.42 | 17,400 | — | — |
| 1997-10-03 | $5.13 | $5.98 | 28,800 | — | — |
| 1997-10-02 | $5.19 | $6.06 | 21,800 | — | — |
| 1997-10-01 | $5.00 | $5.84 | 10,600 | — | — |
| 1997-09-30 | $4.88 | $5.69 | 8,200 | — | — |
| 1997-09-29 | $4.94 | $5.76 | 14,400 | — | — |
| 1997-09-26 | $4.88 | $5.69 | 1,400 | — | — |
| 1997-09-25 | $4.88 | $5.69 | 6,400 | — | — |
| 1997-09-24 | $4.88 | $5.69 | 3,800 | — | — |
| 1997-09-23 | $4.88 | $5.67 | 13,400 | — | — |
| 1997-09-22 | $5.00 | $5.81 | 5,800 | — | — |
| 1997-09-19 | $4.94 | $5.74 | 800 | — | — |
| 1997-09-18 | $4.88 | $5.67 | 1,800 | — | — |
| 1997-09-17 | $4.88 | $5.67 | 1,400 | — | — |
| 1997-09-16 | $5.00 | $5.81 | 76,400 | — | — |
| 1997-09-15 | $4.81 | $5.59 | 52,000 | — | — |
| 1997-09-12 | $5.00 | $5.81 | 39,200 | — | — |
| 1997-09-11 | $5.00 | $5.81 | 7,600 | — | — |
| 1997-09-10 | $4.94 | $5.74 | 12,200 | — | — |
| 1997-09-09 | $5.00 | $5.81 | 19,400 | — | — |
| 1997-09-08 | $4.63 | $5.38 | 6,400 | — | — |
| 1997-09-05 | $4.63 | $5.38 | 6,000 | — | — |
| 1997-09-04 | $4.63 | $5.38 | 6,600 | — | — |
| 1997-09-03 | $4.50 | $5.23 | 12,600 | — | — |
| 1997-09-02 | $4.38 | $5.09 | 12,600 | — | — |
| 1997-08-29 | $4.38 | $5.09 | 39,000 | — | — |
| 1997-08-28 | $4.50 | $5.23 | 3,000 | — | — |
| 1997-08-27 | $4.25 | $4.94 | 1,200 | — | — |
| 1997-08-26 | $4.25 | $4.94 | 0 | — | — |
| 1997-08-25 | $4.25 | $4.94 | 6,800 | — | — |
| 1997-08-22 | $4.25 | $4.94 | 15,400 | — | — |
| 1997-08-21 | $4.50 | $5.23 | 0 | — | — |
| 1997-08-20 | $4.50 | $5.23 | 1,000 | — | — |
| 1997-08-19 | $4.25 | $4.94 | 800 | — | — |
| 1997-08-18 | $4.31 | $5.01 | 11,200 | — | — |
| 1997-08-15 | $4.25 | $4.94 | 3,000 | — | — |
| 1997-08-14 | $4.25 | $4.94 | 48,400 | — | — |
| 1997-08-13 | $4.31 | $5.01 | 23,600 | — | — |
| 1997-08-12 | $4.06 | $4.72 | 26,600 | — | — |
| 1997-08-11 | $4.00 | $4.65 | 3,800 | — | — |
| 1997-08-08 | $4.00 | $4.65 | 6,000 | — | — |
| 1997-08-07 | $3.94 | $4.58 | 13,000 | — | — |
| 1997-08-06 | $3.94 | $4.58 | 400 | — | — |
| 1997-08-05 | $4.06 | $4.72 | 52,400 | — | — |
| 1997-08-04 | $4.06 | $4.72 | 159,600 | — | — |
| 1997-08-01 | $4.00 | $4.65 | 9,400 | — | — |
| 1997-07-31 | $4.06 | $4.72 | 21,600 | — | — |
| 1997-07-30 | $3.94 | $4.58 | 1,600 | — | — |
| 1997-07-29 | $4.13 | $4.80 | 600 | — | — |
| 1997-07-28 | $4.13 | $4.80 | 800 | — | — |
| 1997-07-25 | $4.06 | $4.72 | 19,400 | — | — |
| 1997-07-24 | $4.00 | $4.65 | 8,000 | — | — |
| 1997-07-23 | $3.94 | $4.58 | 9,800 | — | — |
| 1997-07-22 | $4.06 | $4.72 | 0 | — | — |
| 1997-07-21 | $4.06 | $4.72 | 0 | — | — |
| 1997-07-18 | $4.06 | $4.72 | 0 | — | — |
| 1997-07-17 | $4.06 | $4.72 | 0 | — | — |
| 1997-07-16 | $4.06 | $4.72 | 24,400 | — | — |
| 1997-07-15 | $4.00 | $4.65 | 2,000 | — | — |
| 1997-07-14 | $4.00 | $4.65 | 7,000 | — | — |
| 1997-07-11 | $4.06 | $4.72 | 27,600 | — | — |
| 1997-07-10 | $3.94 | $4.58 | 1,600 | — | — |
| 1997-07-09 | $4.00 | $4.65 | 12,600 | — | — |
| 1997-07-08 | $4.00 | $4.65 | 7,400 | — | — |
| 1997-07-07 | $3.94 | $4.58 | 200 | — | — |
| 1997-07-03 | $3.94 | $4.58 | 2,000 | — | — |
| 1997-07-02 | $4.13 | $4.80 | 35,600 | — | — |
| 1997-07-01 | $4.13 | $4.80 | 21,200 | — | — |
| 1997-06-30 | $4.13 | $4.80 | 400 | — | — |
| 1997-06-27 | $4.00 | $4.65 | 0 | — | — |
| 1997-06-26 | $4.00 | $4.65 | 6,600 | — | — |
| 1997-06-25 | $4.13 | $4.80 | 29,200 | — | — |
| 1997-06-24 | $4.13 | $4.80 | 4,800 | — | — |
| 1997-06-23 | $4.13 | $4.80 | 1,200 | — | — |
| 1997-06-20 | $4.00 | $4.65 | 39,000 | — | — |
| 1997-06-19 | $4.13 | $4.80 | 4,000 | — | — |
| 1997-06-18 | $4.13 | $4.80 | 1,200 | — | — |
| 1997-06-17 | $4.00 | $4.65 | 600 | — | — |
| 1997-06-16 | $4.00 | $4.65 | 2,800 | — | — |
| 1997-06-13 | $4.06 | $4.72 | 35,000 | — | — |
| 1997-06-12 | $4.06 | $4.72 | 40,200 | — | — |
| 1997-06-11 | $4.31 | $5.01 | 18,400 | — | — |
| 1997-06-10 | $4.25 | $4.94 | 6,000 | — | — |
| 1997-06-09 | $4.13 | $4.80 | 8,600 | — | — |
| 1997-06-06 | $4.25 | $4.94 | 116,000 | — | — |
| 1997-06-05 | $4.19 | $4.87 | 22,200 | — | — |
| 1997-06-04 | $4.00 | $4.65 | 9,000 | — | — |
| 1997-06-03 | $4.19 | $4.87 | 13,400 | — | — |
| 1997-06-02 | $4.00 | $4.65 | 5,200 | — | — |
| 1997-05-30 | $4.06 | $4.72 | 34,400 | — | — |
| 1997-05-29 | $4.00 | $4.65 | 7,200 | — | — |
| 1997-05-28 | $4.06 | $4.72 | 56,200 | — | — |
| 1997-05-27 | $3.88 | $4.50 | 43,600 | — | — |
| 1997-05-23 | $3.63 | $4.21 | 35,200 | — | — |
| 1997-05-22 | $3.38 | $3.92 | 7,400 | — | — |
| 1997-05-21 | $3.47 | $4.03 | 33,000 | — | — |
| 1997-05-20 | $3.50 | $4.07 | 35,800 | — | — |
| 1997-05-19 | $3.50 | $4.07 | 47,800 | — | — |
| 1997-05-16 | $3.56 | $4.14 | 7,200 | — | — |
| 1997-05-15 | $3.38 | $3.92 | 9,000 | — | — |
| 1997-05-14 | $3.44 | $4.00 | 16,400 | — | — |
| 1997-05-13 | $3.25 | $3.78 | 4,200 | — | — |
| 1997-05-12 | $3.38 | $3.92 | 4,400 | — | — |
| 1997-05-09 | $3.25 | $3.78 | 11,000 | — | — |
| 1997-05-08 | $3.25 | $3.78 | 5,400 | — | — |
| 1997-05-07 | $3.25 | $3.78 | 7,600 | — | — |
| 1997-05-06 | $3.25 | $3.78 | 9,200 | — | — |
| 1997-05-05 | $3.25 | $3.78 | 39,000 | — | — |
| 1997-05-02 | $3.38 | $3.92 | 26,400 | — | — |
| 1997-05-01 | $3.38 | $3.92 | 4,000 | — | — |
| 1997-04-30 | $3.31 | $3.85 | 14,000 | — | — |
| 1997-04-29 | $3.53 | $4.10 | 12,200 | — | — |
| 1997-04-28 | $3.63 | $4.21 | 800 | — | — |
| 1997-04-25 | $3.56 | $4.14 | 6,000 | — | — |
| 1997-04-24 | $3.38 | $3.92 | 59,000 | — | — |
| 1997-04-23 | $3.38 | $3.92 | 10,600 | — | — |
| 1997-04-22 | $3.56 | $4.14 | 200 | — | — |
| 1997-04-21 | $3.38 | $3.92 | 2,000 | — | — |
| 1997-04-18 | $3.50 | $4.07 | 19,600 | — | — |
| 1997-04-17 | $3.56 | $4.14 | 6,600 | — | — |
| 1997-04-16 | $3.50 | $4.07 | 16,400 | — | — |
| 1997-04-15 | $3.52 | $4.10 | 38,800 | — | — |
| 1997-04-14 | $3.56 | $4.14 | 16,600 | — | — |
| 1997-04-11 | $3.44 | $4.00 | 0 | — | — |
| 1997-04-10 | $3.44 | $4.00 | 3,400 | — | — |
| 1997-04-09 | $3.44 | $4.00 | 23,000 | — | — |
| 1997-04-08 | $3.75 | $4.36 | 4,800 | — | — |
| 1997-04-07 | $3.56 | $4.14 | 11,800 | — | — |
| 1997-04-04 | $3.56 | $4.14 | 400 | — | — |
| 1997-04-03 | $3.63 | $4.21 | 2,000 | — | — |
| 1997-04-02 | $3.75 | $4.36 | 0 | — | — |
| 1997-04-01 | $3.75 | $4.36 | 15,000 | — | — |
| 1997-03-31 | $3.50 | $4.07 | 0 | — | — |
| 1997-03-27 | $3.50 | $4.07 | 0 | — | — |
| 1997-03-26 | $3.50 | $4.07 | 4,600 | — | — |
| 1997-03-25 | $3.63 | $4.21 | 5,400 | — | — |
| 1997-03-24 | $3.50 | $4.04 | 9,000 | — | — |
| 1997-03-21 | $3.63 | $4.19 | 6,400 | — | — |
| 1997-03-20 | $3.44 | $3.97 | 5,800 | — | — |
| 1997-03-19 | $3.31 | $3.83 | 15,200 | — | — |
| 1997-03-18 | $3.44 | $3.97 | 0 | — | — |
| 1997-03-17 | $3.44 | $3.97 | 5,800 | — | — |
| 1997-03-14 | $3.31 | $3.83 | 47,400 | — | — |
| 1997-03-13 | $3.63 | $4.19 | 11,400 | — | — |
| 1997-03-12 | $3.63 | $4.19 | 21,400 | — | — |
| 1997-03-11 | $3.50 | $4.04 | 33,000 | — | — |
| 1997-03-10 | $3.63 | $4.19 | 600 | — | — |
| 1997-03-07 | $3.44 | $3.97 | 10,000 | — | — |
| 1997-03-06 | $3.56 | $4.12 | 8,000 | — | — |
| 1997-03-05 | $3.44 | $3.97 | 82,600 | — | — |
| 1997-03-04 | $3.50 | $4.04 | 3,000 | — | — |
| 1997-03-03 | $3.44 | $3.97 | 0 | — | — |
| 1997-02-28 | $3.44 | $3.97 | 19,400 | — | — |
| 1997-02-27 | $3.44 | $3.97 | 2,000 | — | — |
| 1997-02-26 | $3.44 | $3.97 | 10,600 | — | — |
| 1997-02-25 | $3.50 | $4.04 | 22,200 | — | — |
| 1997-02-24 | $3.63 | $4.19 | 2,200 | — | — |
| 1997-02-21 | $3.63 | $4.19 | 2,000 | — | — |
| 1997-02-20 | $3.44 | $3.97 | 11,400 | — | — |
| 1997-02-19 | $3.63 | $4.19 | 4,800 | — | — |
| 1997-02-18 | $3.63 | $4.19 | 400 | — | — |
| 1997-02-14 | $3.53 | $4.08 | 7,400 | — | — |
| 1997-02-13 | $3.56 | $4.12 | 83,600 | — | — |
| 1997-02-12 | $3.63 | $4.19 | 3,600 | — | — |
| 1997-02-11 | $3.63 | $4.19 | 22,800 | — | — |
| 1997-02-10 | $3.50 | $4.04 | 0 | — | — |
| 1997-02-07 | $3.50 | $4.04 | 8,800 | — | — |
| 1997-02-06 | $3.50 | $4.04 | 6,000 | — | — |
| 1997-02-05 | $3.63 | $4.19 | 5,400 | — | — |
| 1997-02-04 | $3.63 | $4.19 | 14,200 | — | — |
| 1997-02-03 | $3.50 | $4.04 | 12,600 | — | — |
| 1997-01-31 | $3.50 | $4.04 | 13,000 | — | — |
| 1997-01-30 | $3.63 | $4.19 | 9,400 | — | — |
| 1997-01-29 | $3.63 | $4.19 | 0 | — | — |
| 1997-01-28 | $3.63 | $4.19 | 0 | — | — |
| 1997-01-27 | $3.63 | $4.19 | 1,600 | — | — |
| 1997-01-24 | $3.38 | $3.90 | 800 | — | — |
| 1997-01-23 | $3.38 | $3.90 | 3,000 | — | — |
| 1997-01-22 | $3.63 | $4.19 | 2,200 | — | — |
| 1997-01-21 | $3.63 | $4.19 | 32,600 | — | — |
| 1997-01-20 | $3.50 | $4.04 | 12,800 | — | — |
| 1997-01-17 | $3.63 | $4.19 | 15,400 | — | — |
| 1997-01-16 | $3.56 | $4.12 | 6,200 | — | — |
| 1997-01-15 | $3.50 | $4.04 | 19,600 | — | — |
| 1997-01-14 | $3.63 | $4.19 | 6,600 | — | — |
| 1997-01-13 | $3.50 | $4.04 | 3,200 | — | — |
| 1997-01-10 | $3.63 | $4.19 | 4,200 | — | — |
| 1997-01-09 | $3.50 | $4.04 | 3,000 | — | — |
| 1997-01-08 | $3.63 | $4.19 | 2,200 | — | — |
| 1997-01-07 | $3.56 | $4.12 | 150,200 | — | — |
| 1997-01-06 | $3.50 | $4.04 | 10,200 | — | — |
| 1997-01-03 | $3.63 | $4.19 | 6,200 | — | — |
| 1997-01-02 | $3.50 | $4.04 | 8,000 | — | — |