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
- 1992-04-15 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 | $4.20 | $4.20 | 234,000 | — | — |
| 1997-12-30 | $4.16 | $4.16 | 158,400 | — | — |
| 1997-12-29 | $4.19 | $4.19 | 169,200 | — | — |
| 1997-12-26 | $4.19 | $4.19 | 29,200 | — | — |
| 1997-12-24 | $4.20 | $4.20 | 77,600 | — | — |
| 1997-12-23 | $4.19 | $4.19 | 146,000 | — | — |
| 1997-12-22 | $4.19 | $4.19 | 138,400 | — | — |
| 1997-12-19 | $4.28 | $4.28 | 257,600 | — | — |
| 1997-12-18 | $4.45 | $4.45 | 249,200 | — | — |
| 1997-12-17 | $4.53 | $4.53 | 134,800 | — | — |
| 1997-12-16 | $4.50 | $4.50 | 302,800 | — | — |
| 1997-12-15 | $4.17 | $4.17 | 784,000 | — | — |
| 1997-12-12 | $4.30 | $4.30 | 735,200 | — | — |
| 1997-12-11 | $4.56 | $4.56 | 332,800 | — | — |
| 1997-12-10 | $4.69 | $4.69 | 194,000 | — | — |
| 1997-12-09 | $4.97 | $4.97 | 147,200 | — | — |
| 1997-12-08 | $5.05 | $5.05 | 93,600 | — | — |
| 1997-12-05 | $5.02 | $5.02 | 69,600 | — | — |
| 1997-12-04 | $5.05 | $5.05 | 73,600 | — | — |
| 1997-12-03 | $5.13 | $5.13 | 60,400 | — | — |
| 1997-12-02 | $5.25 | $5.25 | 56,800 | — | — |
| 1997-12-01 | $5.27 | $5.27 | 128,400 | — | — |
| 1997-11-28 | $5.25 | $5.25 | 225,200 | — | — |
| 1997-11-26 | $5.06 | $5.06 | 143,600 | — | — |
| 1997-11-25 | $5.06 | $5.06 | 385,200 | — | — |
| 1997-11-24 | $4.72 | $4.72 | 267,600 | — | — |
| 1997-11-21 | $5.06 | $5.06 | 159,600 | — | — |
| 1997-11-20 | $5.25 | $5.25 | 51,600 | — | — |
| 1997-11-19 | $5.13 | $5.13 | 237,600 | — | — |
| 1997-11-18 | $5.25 | $5.25 | 248,800 | — | — |
| 1997-11-17 | $5.36 | $5.36 | 314,800 | — | — |
| 1997-11-14 | $4.91 | $4.91 | 389,600 | — | — |
| 1997-11-13 | $4.81 | $4.81 | 888,400 | — | — |
| 1997-11-12 | $4.72 | $4.72 | 585,200 | — | — |
| 1997-11-11 | $4.83 | $4.83 | 117,200 | — | — |
| 1997-11-10 | $4.66 | $4.66 | 206,400 | — | — |
| 1997-11-07 | $4.69 | $4.69 | 149,200 | — | — |
| 1997-11-06 | $4.94 | $4.94 | 557,600 | — | — |
| 1997-11-05 | $5.13 | $5.13 | 371,200 | — | — |
| 1997-11-04 | $5.02 | $5.02 | 295,600 | — | — |
| 1997-11-03 | $5.25 | $5.25 | 531,200 | — | — |
| 1997-10-31 | $5.31 | $5.31 | 536,400 | — | — |
| 1997-10-30 | $5.06 | $5.06 | 272,400 | — | — |
| 1997-10-29 | $5.66 | $5.66 | 698,000 | — | — |
| 1997-10-28 | $5.84 | $5.84 | 730,800 | — | — |
| 1997-10-27 | $5.38 | $5.38 | 671,600 | — | — |
| 1997-10-24 | $6.19 | $6.19 | 317,600 | — | — |
| 1997-10-23 | $6.23 | $6.23 | 336,800 | — | — |
| 1997-10-22 | $6.27 | $6.27 | 288,000 | — | — |
| 1997-10-21 | $6.03 | $6.03 | 429,200 | — | — |
| 1997-10-20 | $5.94 | $5.94 | 401,200 | — | — |
| 1997-10-17 | $6.23 | $6.23 | 299,200 | — | — |
| 1997-10-16 | $6.50 | $6.50 | 247,600 | — | — |
| 1997-10-15 | $6.55 | $6.55 | 468,000 | — | — |
| 1997-10-14 | $6.50 | $6.50 | 348,800 | — | — |
| 1997-10-13 | $6.69 | $6.69 | 1,100,400 | — | — |
| 1997-10-10 | $6.44 | $6.44 | 708,800 | — | — |
| 1997-10-09 | $6.63 | $6.63 | 924,000 | — | — |
| 1997-10-08 | $7.25 | $7.25 | 904,000 | — | — |
| 1997-10-07 | $6.78 | $6.78 | 652,800 | — | — |
| 1997-10-06 | $6.23 | $6.23 | 192,000 | — | — |
| 1997-10-03 | $6.23 | $6.23 | 335,600 | — | — |
| 1997-10-02 | $6.00 | $6.00 | 98,800 | — | — |
| 1997-10-01 | $6.00 | $6.00 | 92,800 | — | — |
| 1997-09-30 | $6.13 | $6.13 | 148,400 | — | — |
| 1997-09-29 | $5.95 | $5.95 | 242,000 | — | — |
| 1997-09-26 | $5.72 | $5.72 | 254,000 | — | — |
| 1997-09-25 | $5.75 | $5.75 | 227,600 | — | — |
| 1997-09-24 | $5.66 | $5.66 | 163,600 | — | — |
| 1997-09-23 | $5.72 | $5.72 | 436,800 | — | — |
| 1997-09-22 | $5.72 | $5.72 | 380,800 | — | — |
| 1997-09-19 | $5.78 | $5.78 | 305,200 | — | — |
| 1997-09-18 | $5.81 | $5.81 | 862,800 | — | — |
| 1997-09-17 | $5.88 | $5.88 | 2,393,600 | — | — |
| 1997-09-16 | $5.31 | $5.31 | 253,600 | — | — |
| 1997-09-15 | $5.34 | $5.34 | 258,800 | — | — |
| 1997-09-12 | $5.19 | $5.19 | 274,800 | — | — |
| 1997-09-11 | $5.25 | $5.25 | 311,200 | — | — |
| 1997-09-10 | $5.47 | $5.47 | 156,400 | — | — |
| 1997-09-09 | $5.53 | $5.53 | 190,000 | — | — |
| 1997-09-08 | $5.63 | $5.63 | 537,600 | — | — |
| 1997-09-05 | $5.69 | $5.69 | 750,400 | — | — |
| 1997-09-04 | $5.75 | $5.75 | 1,765,200 | — | — |
| 1997-09-03 | $5.28 | $5.28 | 206,800 | — | — |
| 1997-09-02 | $5.50 | $5.50 | 397,200 | — | — |
| 1997-08-29 | $5.28 | $5.28 | 171,200 | — | — |
| 1997-08-28 | $5.06 | $5.06 | 148,400 | — | — |
| 1997-08-27 | $4.97 | $4.97 | 193,600 | — | — |
| 1997-08-26 | $4.88 | $4.88 | 348,400 | — | — |
| 1997-08-25 | $4.75 | $4.75 | 177,600 | — | — |
| 1997-08-22 | $4.69 | $4.69 | 224,000 | — | — |
| 1997-08-21 | $4.63 | $4.63 | 93,200 | — | — |
| 1997-08-20 | $4.63 | $4.63 | 92,400 | — | — |
| 1997-08-19 | $4.69 | $4.69 | 85,600 | — | — |
| 1997-08-18 | $4.69 | $4.69 | 167,200 | — | — |
| 1997-08-15 | $4.53 | $4.53 | 359,200 | — | — |
| 1997-08-14 | $4.50 | $4.50 | 111,600 | — | — |
| 1997-08-13 | $4.56 | $4.56 | 53,200 | — | — |
| 1997-08-12 | $4.50 | $4.50 | 164,400 | — | — |
| 1997-08-11 | $4.50 | $4.50 | 171,600 | — | — |
| 1997-08-08 | $4.53 | $4.53 | 172,400 | — | — |
| 1997-08-07 | $4.44 | $4.44 | 358,000 | — | — |
| 1997-08-06 | $4.47 | $4.47 | 206,800 | — | — |
| 1997-08-05 | $4.44 | $4.44 | 194,400 | — | — |
| 1997-08-04 | $4.50 | $4.50 | 273,600 | — | — |
| 1997-08-01 | $4.72 | $4.72 | 73,600 | — | — |
| 1997-07-31 | $4.72 | $4.72 | 422,400 | — | — |
| 1997-07-30 | $4.84 | $4.84 | 520,000 | — | — |
| 1997-07-29 | $4.66 | $4.66 | 406,800 | — | — |
| 1997-07-28 | $4.75 | $4.75 | 397,200 | — | — |
| 1997-07-25 | $4.63 | $4.63 | 359,200 | — | — |
| 1997-07-24 | $4.41 | $4.41 | 478,400 | — | — |
| 1997-07-23 | $4.25 | $4.25 | 575,200 | — | — |
| 1997-07-22 | $4.28 | $4.28 | 735,600 | — | — |
| 1997-07-21 | $4.13 | $4.13 | 92,400 | — | — |
| 1997-07-18 | $4.00 | $4.00 | 172,800 | — | — |
| 1997-07-17 | $4.03 | $4.03 | 105,600 | — | — |
| 1997-07-16 | $4.00 | $4.00 | 142,800 | — | — |
| 1997-07-15 | $4.00 | $4.00 | 226,000 | — | — |
| 1997-07-14 | $3.91 | $3.91 | 225,200 | — | — |
| 1997-07-11 | $3.78 | $3.78 | 168,400 | — | — |
| 1997-07-10 | $3.75 | $3.75 | 107,200 | — | — |
| 1997-07-09 | $3.81 | $3.81 | 103,200 | — | — |
| 1997-07-08 | $3.91 | $3.91 | 64,800 | — | — |
| 1997-07-07 | $3.81 | $3.81 | 113,200 | — | — |
| 1997-07-03 | $4.00 | $4.00 | 67,200 | — | — |
| 1997-07-02 | $4.09 | $4.09 | 316,800 | — | — |
| 1997-07-01 | $3.91 | $3.91 | 67,200 | — | — |
| 1997-06-30 | $3.91 | $3.91 | 29,200 | — | — |
| 1997-06-27 | $4.00 | $4.00 | 80,400 | — | — |
| 1997-06-26 | $4.03 | $4.03 | 84,400 | — | — |
| 1997-06-25 | $4.09 | $4.09 | 296,400 | — | — |
| 1997-06-24 | $4.13 | $4.13 | 218,000 | — | — |
| 1997-06-23 | $4.09 | $4.09 | 293,600 | — | — |
| 1997-06-20 | $4.13 | $4.13 | 210,000 | — | — |
| 1997-06-19 | $4.03 | $4.03 | 588,800 | — | — |
| 1997-06-18 | $4.00 | $4.00 | 1,890,000 | — | — |
| 1997-06-17 | $3.56 | $3.56 | 113,600 | — | — |
| 1997-06-16 | $3.63 | $3.63 | 35,200 | — | — |
| 1997-06-13 | $3.59 | $3.59 | 90,000 | — | — |
| 1997-06-12 | $3.72 | $3.72 | 92,000 | — | — |
| 1997-06-11 | $3.75 | $3.75 | 24,000 | — | — |
| 1997-06-10 | $3.78 | $3.78 | 191,200 | — | — |
| 1997-06-09 | $3.78 | $3.78 | 356,400 | — | — |
| 1997-06-06 | $3.81 | $3.81 | 380,000 | — | — |
| 1997-06-05 | $3.53 | $3.53 | 74,800 | — | — |
| 1997-06-04 | $3.50 | $3.50 | 74,400 | — | — |
| 1997-06-03 | $3.38 | $3.38 | 68,400 | — | — |
| 1997-06-02 | $3.47 | $3.47 | 142,800 | — | — |
| 1997-05-30 | $3.50 | $3.50 | 40,800 | — | — |
| 1997-05-29 | $3.50 | $3.50 | 196,800 | — | — |
| 1997-05-28 | $3.44 | $3.44 | 174,400 | — | — |
| 1997-05-27 | $3.38 | $3.38 | 56,800 | — | — |
| 1997-05-23 | $3.31 | $3.31 | 20,400 | — | — |
| 1997-05-22 | $3.31 | $3.31 | 33,200 | — | — |
| 1997-05-21 | $3.38 | $3.38 | 42,000 | — | — |
| 1997-05-20 | $3.38 | $3.38 | 72,400 | — | — |
| 1997-05-19 | $3.25 | $3.25 | 64,800 | — | — |
| 1997-05-16 | $3.44 | $3.44 | 30,000 | — | — |
| 1997-05-15 | $3.38 | $3.38 | 85,200 | — | — |
| 1997-05-14 | $3.38 | $3.38 | 491,600 | — | — |
| 1997-05-13 | $3.19 | $3.19 | 949,600 | — | — |
| 1997-05-12 | $2.94 | $2.94 | 112,800 | — | — |
| 1997-05-09 | $2.63 | $2.63 | 88,400 | — | — |
| 1997-05-08 | $2.69 | $2.69 | 28,800 | — | — |
| 1997-05-07 | $2.72 | $2.72 | 36,400 | — | — |
| 1997-05-06 | $2.88 | $2.88 | 123,600 | — | — |
| 1997-05-05 | $2.88 | $2.88 | 174,800 | — | — |
| 1997-05-02 | $2.91 | $2.91 | 130,000 | — | — |
| 1997-05-01 | $2.89 | $2.89 | 82,800 | — | — |
| 1997-04-30 | $3.00 | $3.00 | 92,000 | — | — |
| 1997-04-29 | $3.09 | $3.09 | 25,600 | — | — |
| 1997-04-28 | $3.16 | $3.16 | 18,000 | — | — |
| 1997-04-25 | $3.09 | $3.09 | 23,200 | — | — |
| 1997-04-24 | $3.19 | $3.19 | 54,000 | — | — |
| 1997-04-23 | $3.22 | $3.22 | 50,400 | — | — |
| 1997-04-22 | $3.19 | $3.19 | 37,200 | — | — |
| 1997-04-21 | $3.31 | $3.31 | 38,400 | — | — |
| 1997-04-18 | $3.31 | $3.31 | 125,600 | — | — |
| 1997-04-17 | $3.22 | $3.22 | 40,400 | — | — |
| 1997-04-16 | $3.25 | $3.25 | 40,000 | — | — |
| 1997-04-15 | $3.19 | $3.19 | 78,800 | — | — |
| 1997-04-14 | $3.07 | $3.07 | 35,200 | — | — |
| 1997-04-11 | $3.19 | $3.19 | 21,200 | — | — |
| 1997-04-10 | $3.22 | $3.22 | 145,200 | — | — |
| 1997-04-09 | $3.34 | $3.34 | 91,200 | — | — |
| 1997-04-08 | $3.50 | $3.50 | 132,400 | — | — |
| 1997-04-07 | $3.63 | $3.63 | 358,000 | — | — |
| 1997-04-04 | $3.25 | $3.25 | 229,600 | — | — |
| 1997-04-03 | $3.19 | $3.19 | 100,400 | — | — |
| 1997-04-02 | $3.13 | $3.13 | 231,600 | — | — |
| 1997-04-01 | $3.28 | $3.28 | 141,600 | — | — |
| 1997-03-31 | $3.47 | $3.47 | 74,000 | — | — |
| 1997-03-27 | $3.47 | $3.47 | 361,600 | — | — |
| 1997-03-26 | $3.19 | $3.19 | 217,200 | — | — |
| 1997-03-25 | $3.25 | $3.25 | 24,000 | — | — |
| 1997-03-24 | $3.31 | $3.31 | 307,200 | — | — |
| 1997-03-21 | $3.44 | $3.44 | 300,000 | — | — |
| 1997-03-20 | $3.50 | $3.50 | 382,000 | — | — |
| 1997-03-19 | $3.50 | $3.50 | 324,400 | — | — |
| 1997-03-18 | $3.56 | $3.56 | 105,600 | — | — |
| 1997-03-17 | $3.63 | $3.63 | 112,400 | — | — |
| 1997-03-14 | $3.63 | $3.63 | 208,400 | — | — |
| 1997-03-13 | $3.66 | $3.66 | 613,600 | — | — |
| 1997-03-12 | $3.72 | $3.72 | 338,400 | — | — |
| 1997-03-11 | $3.56 | $3.56 | 132,000 | — | — |
| 1997-03-10 | $3.53 | $3.53 | 84,800 | — | — |
| 1997-03-07 | $3.50 | $3.50 | 202,800 | — | — |
| 1997-03-06 | $3.53 | $3.53 | 372,800 | — | — |
| 1997-03-05 | $3.38 | $3.38 | 270,800 | — | — |
| 1997-03-04 | $3.31 | $3.31 | 78,400 | — | — |
| 1997-03-03 | $3.38 | $3.38 | 227,600 | — | — |
| 1997-02-28 | $3.38 | $3.38 | 213,200 | — | — |
| 1997-02-27 | $3.31 | $3.31 | 225,200 | — | — |
| 1997-02-26 | $3.25 | $3.25 | 260,800 | — | — |
| 1997-02-25 | $3.00 | $3.00 | 100,800 | — | — |
| 1997-02-24 | $2.88 | $2.88 | 59,600 | — | — |
| 1997-02-21 | $2.91 | $2.91 | 67,600 | — | — |
| 1997-02-20 | $2.91 | $2.91 | 206,800 | — | — |
| 1997-02-19 | $2.97 | $2.97 | 24,400 | — | — |
| 1997-02-18 | $3.03 | $3.03 | 159,200 | — | — |
| 1997-02-14 | $2.88 | $2.88 | 318,400 | — | — |
| 1997-02-13 | $2.78 | $2.78 | 238,400 | — | — |
| 1997-02-12 | $2.75 | $2.75 | 320,400 | — | — |
| 1997-02-11 | $2.72 | $2.72 | 195,200 | — | — |
| 1997-02-10 | $2.78 | $2.78 | 117,600 | — | — |
| 1997-02-07 | $2.75 | $2.75 | 87,600 | — | — |
| 1997-02-06 | $2.75 | $2.75 | 53,600 | — | — |
| 1997-02-05 | $2.78 | $2.78 | 101,200 | — | — |
| 1997-02-04 | $2.78 | $2.78 | 143,600 | — | — |
| 1997-02-03 | $2.75 | $2.75 | 193,600 | — | — |
| 1997-01-31 | $2.94 | $2.94 | 64,800 | — | — |
| 1997-01-30 | $3.03 | $3.03 | 20,400 | — | — |
| 1997-01-29 | $3.00 | $3.00 | 19,600 | — | — |
| 1997-01-28 | $3.09 | $3.09 | 80,400 | — | — |
| 1997-01-27 | $3.06 | $3.06 | 88,400 | — | — |
| 1997-01-24 | $3.06 | $3.06 | 95,200 | — | — |
| 1997-01-23 | $3.16 | $3.16 | 101,600 | — | — |
| 1997-01-22 | $3.06 | $3.06 | 116,400 | — | — |
| 1997-01-21 | $3.09 | $3.09 | 70,400 | — | — |
| 1997-01-20 | $3.19 | $3.19 | 57,600 | — | — |
| 1997-01-17 | $3.19 | $3.19 | 133,200 | — | — |
| 1997-01-16 | $3.25 | $3.25 | 256,000 | — | — |
| 1997-01-15 | $3.22 | $3.22 | 50,400 | — | — |
| 1997-01-14 | $3.25 | $3.25 | 112,400 | — | — |
| 1997-01-13 | $3.25 | $3.25 | 199,200 | — | — |
| 1997-01-10 | $3.38 | $3.38 | 407,200 | — | — |
| 1997-01-09 | $3.03 | $3.03 | 114,800 | — | — |
| 1997-01-08 | $3.03 | $3.03 | 47,600 | — | — |
| 1997-01-07 | $3.00 | $3.00 | 22,800 | — | — |
| 1997-01-06 | $3.00 | $3.00 | 148,800 | — | — |
| 1997-01-03 | $3.03 | $3.03 | 64,000 | — | — |
| 1997-01-02 | $2.91 | $2.91 | 256,400 | — | — |