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
- 1983-11-22 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 | $4.69 | $5.26 | 470,400 | — | — |
| 1997-12-30 | $4.78 | $5.36 | 498,400 | — | — |
| 1997-12-29 | $4.81 | $5.40 | 133,200 | — | — |
| 1997-12-26 | $4.72 | $5.29 | 36,400 | — | — |
| 1997-12-24 | $4.69 | $5.26 | 83,200 | — | — |
| 1997-12-23 | $4.72 | $5.29 | 153,200 | — | — |
| 1997-12-22 | $4.74 | $5.32 | 370,800 | — | — |
| 1997-12-19 | $4.61 | $5.17 | 748,000 | — | — |
| 1997-12-18 | $4.55 | $5.10 | 1,258,000 | — | — |
| 1997-12-17 | $4.55 | $5.10 | 2,141,600 | — | — |
| 1997-12-16 | $4.55 | $5.10 | 469,200 | — | — |
| 1997-12-15 | $4.48 | $5.03 | 600,800 | — | — |
| 1997-12-12 | $4.41 | $4.94 | 348,400 | — | — |
| 1997-12-11 | $4.33 | $4.85 | 716,400 | — | — |
| 1997-12-10 | $4.28 | $4.80 | 604,800 | — | — |
| 1997-12-09 | $4.25 | $4.76 | 346,800 | — | — |
| 1997-12-08 | $4.28 | $4.80 | 568,400 | — | — |
| 1997-12-05 | $4.22 | $4.73 | 1,005,200 | — | — |
| 1997-12-04 | $4.13 | $4.62 | 566,000 | — | — |
| 1997-12-03 | $4.13 | $4.62 | 1,735,200 | — | — |
| 1997-12-02 | $4.16 | $4.66 | 985,600 | — | — |
| 1997-12-01 | $4.38 | $4.91 | 954,000 | — | — |
| 1997-11-28 | $4.06 | $4.55 | 243,600 | — | — |
| 1997-11-26 | $4.11 | $4.61 | 284,800 | — | — |
| 1997-11-25 | $4.09 | $4.59 | 267,200 | — | — |
| 1997-11-24 | $4.13 | $4.62 | 1,110,400 | — | — |
| 1997-11-21 | $4.19 | $4.69 | 2,163,200 | — | — |
| 1997-11-20 | $3.98 | $4.47 | 594,000 | — | — |
| 1997-11-19 | $3.98 | $4.47 | 1,064,800 | — | — |
| 1997-11-18 | $4.03 | $4.52 | 1,230,400 | — | — |
| 1997-11-17 | $3.91 | $4.38 | 202,800 | — | — |
| 1997-11-14 | $3.88 | $4.34 | 2,054,400 | — | — |
| 1997-11-13 | $3.91 | $4.38 | 708,800 | — | — |
| 1997-11-12 | $3.77 | $4.22 | 122,800 | — | — |
| 1997-11-11 | $3.83 | $4.29 | 374,800 | — | — |
| 1997-11-10 | $3.84 | $4.31 | 380,400 | — | — |
| 1997-11-07 | $3.84 | $4.31 | 272,800 | — | — |
| 1997-11-06 | $3.91 | $4.38 | 85,200 | — | — |
| 1997-11-05 | $3.91 | $4.38 | 29,200 | — | — |
| 1997-11-04 | $3.84 | $4.31 | 193,600 | — | — |
| 1997-11-03 | $3.86 | $4.33 | 880,400 | — | — |
| 1997-10-31 | $3.84 | $4.31 | 714,400 | — | — |
| 1997-10-30 | $3.91 | $4.38 | 386,000 | — | — |
| 1997-10-29 | $3.97 | $4.44 | 439,200 | — | — |
| 1997-10-28 | $3.97 | $4.44 | 611,600 | — | — |
| 1997-10-27 | $3.97 | $4.44 | 60,400 | — | — |
| 1997-10-24 | $4.02 | $4.49 | 69,600 | — | — |
| 1997-10-23 | $4.00 | $4.47 | 232,800 | — | — |
| 1997-10-22 | $4.11 | $4.59 | 76,400 | — | — |
| 1997-10-21 | $4.06 | $4.54 | 94,800 | — | — |
| 1997-10-20 | $4.06 | $4.54 | 194,400 | — | — |
| 1997-10-17 | $4.14 | $4.63 | 884,400 | — | — |
| 1997-10-16 | $3.97 | $4.44 | 445,600 | — | — |
| 1997-10-15 | $3.92 | $4.38 | 322,800 | — | — |
| 1997-10-14 | $4.05 | $4.52 | 289,200 | — | — |
| 1997-10-13 | $4.00 | $4.47 | 143,600 | — | — |
| 1997-10-10 | $3.88 | $4.33 | 262,800 | — | — |
| 1997-10-09 | $3.91 | $4.37 | 184,400 | — | — |
| 1997-10-08 | $3.97 | $4.44 | 119,600 | — | — |
| 1997-10-07 | $3.97 | $4.44 | 201,200 | — | — |
| 1997-10-06 | $3.97 | $4.44 | 69,200 | — | — |
| 1997-10-03 | $4.00 | $4.47 | 441,600 | — | — |
| 1997-10-02 | $4.17 | $4.66 | 443,600 | — | — |
| 1997-10-01 | $3.94 | $4.40 | 45,200 | — | — |
| 1997-09-30 | $3.89 | $4.35 | 75,600 | — | — |
| 1997-09-29 | $3.89 | $4.35 | 135,600 | — | — |
| 1997-09-26 | $3.81 | $4.26 | 972,800 | — | — |
| 1997-09-25 | $3.84 | $4.30 | 87,200 | — | — |
| 1997-09-24 | $3.83 | $4.28 | 277,200 | — | — |
| 1997-09-23 | $3.97 | $4.44 | 258,000 | — | — |
| 1997-09-22 | $4.00 | $4.47 | 130,000 | — | — |
| 1997-09-19 | $3.94 | $4.40 | 461,600 | — | — |
| 1997-09-18 | $4.09 | $4.58 | 948,400 | — | — |
| 1997-09-17 | $4.16 | $4.65 | 1,730,400 | — | — |
| 1997-09-16 | $4.48 | $5.01 | 281,200 | — | — |
| 1997-09-15 | $4.48 | $5.01 | 216,000 | — | — |
| 1997-09-12 | $4.50 | $5.03 | 1,105,600 | — | — |
| 1997-09-11 | $4.48 | $5.01 | 287,600 | — | — |
| 1997-09-10 | $4.44 | $4.96 | 1,258,400 | — | — |
| 1997-09-09 | $4.47 | $4.99 | 427,200 | — | — |
| 1997-09-08 | $4.50 | $5.03 | 328,000 | — | — |
| 1997-09-05 | $4.50 | $5.03 | 771,200 | — | — |
| 1997-09-04 | $4.47 | $4.99 | 602,800 | — | — |
| 1997-09-03 | $4.47 | $4.99 | 3,986,400 | — | — |
| 1997-09-02 | $4.34 | $4.85 | 253,600 | — | — |
| 1997-08-29 | $4.16 | $4.65 | 44,000 | — | — |
| 1997-08-28 | $4.17 | $4.66 | 449,200 | — | — |
| 1997-08-27 | $4.23 | $4.73 | 186,000 | — | — |
| 1997-08-26 | $4.19 | $4.68 | 120,000 | — | — |
| 1997-08-25 | $4.19 | $4.68 | 136,400 | — | — |
| 1997-08-22 | $4.25 | $4.75 | 143,600 | — | — |
| 1997-08-21 | $4.22 | $4.71 | 644,800 | — | — |
| 1997-08-20 | $4.19 | $4.68 | 119,600 | — | — |
| 1997-08-19 | $4.22 | $4.71 | 250,800 | — | — |
| 1997-08-18 | $4.19 | $4.68 | 360,800 | — | — |
| 1997-08-15 | $4.31 | $4.82 | 411,200 | — | — |
| 1997-08-14 | $4.34 | $4.85 | 698,800 | — | — |
| 1997-08-13 | $4.38 | $4.89 | 721,600 | — | — |
| 1997-08-12 | $4.41 | $4.92 | 181,200 | — | — |
| 1997-08-11 | $4.38 | $4.89 | 279,600 | — | — |
| 1997-08-08 | $4.45 | $4.98 | 370,000 | — | — |
| 1997-08-07 | $4.44 | $4.96 | 410,000 | — | — |
| 1997-08-06 | $4.41 | $4.92 | 131,600 | — | — |
| 1997-08-05 | $4.38 | $4.89 | 389,600 | — | — |
| 1997-08-04 | $4.56 | $5.10 | 2,731,600 | — | — |
| 1997-08-01 | $4.19 | $4.68 | 793,200 | — | — |
| 1997-07-31 | $4.00 | $4.47 | 1,748,000 | — | — |
| 1997-07-30 | $4.00 | $4.47 | 2,484,800 | — | — |
| 1997-07-29 | $3.75 | $4.18 | 942,800 | — | — |
| 1997-07-28 | $3.72 | $4.14 | 630,400 | — | — |
| 1997-07-25 | $3.80 | $4.23 | 68,400 | — | — |
| 1997-07-24 | $3.86 | $4.30 | 148,000 | — | — |
| 1997-07-23 | $3.92 | $4.37 | 144,400 | — | — |
| 1997-07-22 | $4.00 | $4.46 | 1,209,600 | — | — |
| 1997-07-21 | $3.91 | $4.35 | 743,600 | — | — |
| 1997-07-18 | $3.84 | $4.28 | 402,400 | — | — |
| 1997-07-17 | $3.75 | $4.18 | 74,400 | — | — |
| 1997-07-16 | $3.77 | $4.19 | 252,800 | — | — |
| 1997-07-15 | $4.00 | $4.46 | 180,800 | — | — |
| 1997-07-14 | $3.97 | $4.42 | 484,400 | — | — |
| 1997-07-11 | $3.97 | $4.42 | 478,000 | — | — |
| 1997-07-10 | $3.92 | $4.37 | 453,600 | — | — |
| 1997-07-09 | $3.78 | $4.21 | 450,000 | — | — |
| 1997-07-08 | $3.69 | $4.11 | 439,200 | — | — |
| 1997-07-07 | $3.64 | $4.06 | 166,800 | — | — |
| 1997-07-03 | $3.69 | $4.11 | 44,000 | — | — |
| 1997-07-02 | $3.69 | $4.11 | 154,400 | — | — |
| 1997-07-01 | $3.74 | $4.17 | 394,000 | — | — |
| 1997-06-30 | $3.72 | $4.14 | 201,200 | — | — |
| 1997-06-27 | $3.66 | $4.07 | 154,800 | — | — |
| 1997-06-26 | $3.72 | $4.14 | 828,400 | — | — |
| 1997-06-25 | $3.91 | $4.35 | 160,800 | — | — |
| 1997-06-24 | $3.91 | $4.35 | 188,800 | — | — |
| 1997-06-23 | $3.94 | $4.39 | 926,400 | — | — |
| 1997-06-20 | $3.91 | $4.35 | 1,717,600 | — | — |
| 1997-06-19 | $4.00 | $4.46 | 440,800 | — | — |
| 1997-06-18 | $3.97 | $4.42 | 50,400 | — | — |
| 1997-06-17 | $3.92 | $4.37 | 112,400 | — | — |
| 1997-06-16 | $3.92 | $4.37 | 166,800 | — | — |
| 1997-06-13 | $4.03 | $4.49 | 223,600 | — | — |
| 1997-06-12 | $3.97 | $4.42 | 340,800 | — | — |
| 1997-06-11 | $3.81 | $4.25 | 180,800 | — | — |
| 1997-06-10 | $3.78 | $4.21 | 197,200 | — | — |
| 1997-06-09 | $3.84 | $4.28 | 356,400 | — | — |
| 1997-06-06 | $3.66 | $4.07 | 55,200 | — | — |
| 1997-06-05 | $3.69 | $4.11 | 585,200 | — | — |
| 1997-06-04 | $3.63 | $4.04 | 242,800 | — | — |
| 1997-06-03 | $3.66 | $4.07 | 251,600 | — | — |
| 1997-06-02 | $3.69 | $4.11 | 499,200 | — | — |
| 1997-05-30 | $3.81 | $4.25 | 351,600 | — | — |
| 1997-05-29 | $3.81 | $4.25 | 40,400 | — | — |
| 1997-05-28 | $3.81 | $4.25 | 61,600 | — | — |
| 1997-05-27 | $3.84 | $4.28 | 141,200 | — | — |
| 1997-05-23 | $4.00 | $4.46 | 616,400 | — | — |
| 1997-05-22 | $3.91 | $4.35 | 194,000 | — | — |
| 1997-05-21 | $3.81 | $4.25 | 259,200 | — | — |
| 1997-05-20 | $3.86 | $4.30 | 632,400 | — | — |
| 1997-05-19 | $3.81 | $4.25 | 643,600 | — | — |
| 1997-05-16 | $3.63 | $4.04 | 100,000 | — | — |
| 1997-05-15 | $3.59 | $4.00 | 102,800 | — | — |
| 1997-05-14 | $3.63 | $4.04 | 94,800 | — | — |
| 1997-05-13 | $3.56 | $3.97 | 104,400 | — | — |
| 1997-05-12 | $3.63 | $4.04 | 100,000 | — | — |
| 1997-05-09 | $3.56 | $3.97 | 56,000 | — | — |
| 1997-05-08 | $3.59 | $4.00 | 64,800 | — | — |
| 1997-05-07 | $3.53 | $3.93 | 141,200 | — | — |
| 1997-05-06 | $3.56 | $3.97 | 277,600 | — | — |
| 1997-05-05 | $3.62 | $4.03 | 292,000 | — | — |
| 1997-05-02 | $3.53 | $3.93 | 168,800 | — | — |
| 1997-05-01 | $3.50 | $3.90 | 379,200 | — | — |
| 1997-04-30 | $3.47 | $3.86 | 278,000 | — | — |
| 1997-04-29 | $3.47 | $3.85 | 142,800 | — | — |
| 1997-04-28 | $3.50 | $3.88 | 355,600 | — | — |
| 1997-04-25 | $3.50 | $3.88 | 24,000 | — | — |
| 1997-04-24 | $3.53 | $3.92 | 78,000 | — | — |
| 1997-04-23 | $3.56 | $3.95 | 21,200 | — | — |
| 1997-04-22 | $3.55 | $3.94 | 232,800 | — | — |
| 1997-04-21 | $3.56 | $3.95 | 191,600 | — | — |
| 1997-04-18 | $3.53 | $3.92 | 121,200 | — | — |
| 1997-04-17 | $3.59 | $3.99 | 203,600 | — | — |
| 1997-04-16 | $3.56 | $3.95 | 397,600 | — | — |
| 1997-04-15 | $3.75 | $4.16 | 140,400 | — | — |
| 1997-04-14 | $3.78 | $4.20 | 483,200 | — | — |
| 1997-04-11 | $3.86 | $4.28 | 102,400 | — | — |
| 1997-04-10 | $3.97 | $4.40 | 768,800 | — | — |
| 1997-04-09 | $3.81 | $4.23 | 467,600 | — | — |
| 1997-04-08 | $3.91 | $4.34 | 1,565,200 | — | — |
| 1997-04-07 | $3.59 | $3.99 | 221,200 | — | — |
| 1997-04-04 | $3.55 | $3.94 | 187,200 | — | — |
| 1997-04-03 | $3.53 | $3.92 | 274,000 | — | — |
| 1997-04-02 | $3.53 | $3.92 | 699,200 | — | — |
| 1997-04-01 | $3.53 | $3.92 | 283,200 | — | — |
| 1997-03-31 | $3.47 | $3.85 | 130,000 | — | — |
| 1997-03-27 | $3.50 | $3.88 | 237,600 | — | — |
| 1997-03-26 | $3.53 | $3.92 | 566,000 | — | — |
| 1997-03-25 | $3.48 | $3.87 | 967,600 | — | — |
| 1997-03-24 | $3.47 | $3.85 | 272,400 | — | — |
| 1997-03-21 | $3.47 | $3.85 | 184,000 | — | — |
| 1997-03-20 | $3.47 | $3.85 | 411,600 | — | — |
| 1997-03-19 | $3.53 | $3.92 | 277,600 | — | — |
| 1997-03-18 | $3.50 | $3.88 | 78,000 | — | — |
| 1997-03-17 | $3.47 | $3.85 | 245,200 | — | — |
| 1997-03-14 | $3.50 | $3.88 | 116,400 | — | — |
| 1997-03-13 | $3.50 | $3.88 | 3,744,800 | — | — |
| 1997-03-12 | $3.53 | $3.92 | 146,400 | — | — |
| 1997-03-11 | $3.56 | $3.95 | 1,526,000 | — | — |
| 1997-03-10 | $3.50 | $3.88 | 4,619,200 | — | — |
| 1997-03-07 | $3.50 | $3.88 | 393,600 | — | — |
| 1997-03-06 | $3.45 | $3.83 | 257,200 | — | — |
| 1997-03-05 | $3.47 | $3.85 | 34,400 | — | — |
| 1997-03-04 | $3.47 | $3.85 | 543,200 | — | — |
| 1997-03-03 | $3.44 | $3.82 | 262,400 | — | — |
| 1997-02-28 | $3.47 | $3.85 | 711,600 | — | — |
| 1997-02-27 | $3.48 | $3.87 | 2,565,200 | — | — |
| 1997-02-26 | $3.47 | $3.85 | 654,000 | — | — |
| 1997-02-25 | $3.50 | $3.88 | 272,000 | — | — |
| 1997-02-24 | $3.53 | $3.92 | 347,600 | — | — |
| 1997-02-21 | $3.53 | $3.92 | 337,600 | — | — |
| 1997-02-20 | $3.50 | $3.88 | 549,200 | — | — |
| 1997-02-19 | $3.50 | $3.88 | 3,632,000 | — | — |
| 1997-02-18 | $3.47 | $3.85 | 87,600 | — | — |
| 1997-02-14 | $3.48 | $3.87 | 298,400 | — | — |
| 1997-02-13 | $3.50 | $3.88 | 263,600 | — | — |
| 1997-02-12 | $3.47 | $3.85 | 75,200 | — | — |
| 1997-02-11 | $3.47 | $3.85 | 79,600 | — | — |
| 1997-02-10 | $3.53 | $3.92 | 296,400 | — | — |
| 1997-02-07 | $3.53 | $3.92 | 1,827,200 | — | — |
| 1997-02-06 | $3.56 | $3.95 | 206,000 | — | — |
| 1997-02-05 | $3.56 | $3.95 | 536,800 | — | — |
| 1997-02-04 | $3.63 | $4.02 | 276,800 | — | — |
| 1997-02-03 | $3.59 | $3.99 | 141,200 | — | — |
| 1997-01-31 | $3.50 | $3.88 | 88,000 | — | — |
| 1997-01-30 | $3.47 | $3.85 | 290,000 | — | — |
| 1997-01-29 | $3.59 | $3.97 | 178,000 | — | — |
| 1997-01-28 | $3.61 | $3.99 | 149,200 | — | — |
| 1997-01-27 | $3.56 | $3.94 | 98,800 | — | — |
| 1997-01-24 | $3.63 | $4.01 | 1,451,200 | — | — |
| 1997-01-23 | $3.63 | $4.01 | 391,200 | — | — |
| 1997-01-22 | $3.59 | $3.97 | 429,200 | — | — |
| 1997-01-21 | $3.59 | $3.97 | 313,600 | — | — |
| 1997-01-20 | $3.56 | $3.94 | 282,400 | — | — |
| 1997-01-17 | $3.53 | $3.91 | 911,600 | — | — |
| 1997-01-16 | $3.47 | $3.84 | 913,600 | — | — |
| 1997-01-15 | $3.38 | $3.73 | 880,800 | — | — |
| 1997-01-14 | $3.50 | $3.87 | 1,333,600 | — | — |
| 1997-01-13 | $3.50 | $3.87 | 112,000 | — | — |
| 1997-01-10 | $3.55 | $3.92 | 142,000 | — | — |
| 1997-01-09 | $3.56 | $3.94 | 106,800 | — | — |
| 1997-01-08 | $3.50 | $3.87 | 558,800 | — | — |
| 1997-01-07 | $3.69 | $4.08 | 842,800 | — | — |
| 1997-01-06 | $3.56 | $3.94 | 1,245,200 | — | — |
| 1997-01-03 | $3.55 | $3.92 | 226,000 | — | — |
| 1997-01-02 | $3.53 | $3.91 | 526,800 | — | — |