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
- 1990-03-29 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 | $3.76 | $3.99 | 139,680 | — | — |
| 1997-12-30 | $3.62 | $3.85 | 122,220 | — | — |
| 1997-12-29 | $3.49 | $3.71 | 191,455 | — | — |
| 1997-12-26 | $4.03 | $4.28 | 21,138 | — | — |
| 1997-12-24 | $3.89 | $4.13 | 285,552 | — | — |
| 1997-12-23 | $3.89 | $4.13 | 702,870 | — | — |
| 1997-12-22 | $3.76 | $3.99 | 355,532 | — | — |
| 1997-12-19 | $2.95 | $3.14 | 199,975 | — | — |
| 1997-12-18 | $3.36 | $3.56 | 323,080 | — | — |
| 1997-12-17 | $3.22 | $3.42 | 395,667 | — | — |
| 1997-12-16 | $2.95 | $3.14 | 1,058,355 | — | — |
| 1997-12-15 | $3.36 | $3.56 | 219,577 | — | — |
| 1997-12-12 | $3.76 | $3.99 | 186,100 | — | — |
| 1997-12-11 | $3.76 | $3.99 | 307,715 | — | — |
| 1997-12-10 | $4.16 | $4.42 | 282,247 | — | — |
| 1997-12-09 | $4.43 | $4.70 | 132,743 | — | — |
| 1997-12-08 | $4.56 | $4.85 | 43,999 | — | — |
| 1997-12-05 | $4.70 | $4.99 | 55,732 | — | — |
| 1997-12-04 | $4.56 | $4.85 | 31,149 | — | — |
| 1997-12-03 | $4.70 | $4.99 | 78,314 | — | — |
| 1997-12-02 | $4.70 | $4.99 | 44,884 | — | — |
| 1997-12-01 | $4.70 | $4.99 | 481,198 | — | — |
| 1997-11-28 | $4.43 | $4.70 | 46,513 | — | — |
| 1997-11-26 | $4.56 | $4.85 | 138,609 | — | — |
| 1997-11-25 | $4.70 | $4.99 | 74,449 | — | — |
| 1997-11-24 | $4.70 | $4.99 | 200,487 | — | — |
| 1997-11-21 | $4.83 | $5.13 | 59,550 | — | — |
| 1997-11-20 | $5.10 | $5.42 | 23,932 | — | — |
| 1997-11-19 | $4.97 | $5.27 | 17,413 | — | — |
| 1997-11-18 | $5.10 | $5.42 | 76,591 | — | — |
| 1997-11-17 | $4.97 | $5.27 | 48,236 | — | — |
| 1997-11-14 | $4.83 | $5.13 | 86,089 | — | — |
| 1997-11-13 | $4.97 | $5.27 | 59,224 | — | — |
| 1997-11-12 | $4.97 | $5.27 | 50,099 | — | — |
| 1997-11-11 | $5.10 | $5.42 | 357,674 | — | — |
| 1997-11-10 | $4.97 | $5.27 | 44,698 | — | — |
| 1997-11-07 | $4.97 | $5.27 | 49,214 | — | — |
| 1997-11-06 | $5.10 | $5.42 | 62,949 | — | — |
| 1997-11-05 | $5.37 | $5.70 | 41,532 | — | — |
| 1997-11-04 | $5.37 | $5.70 | 43,301 | — | — |
| 1997-11-03 | $5.24 | $5.56 | 86,043 | — | — |
| 1997-10-31 | $5.10 | $5.42 | 37,853 | — | — |
| 1997-10-30 | $5.37 | $5.70 | 298,170 | — | — |
| 1997-10-29 | $5.24 | $5.56 | 109,742 | — | — |
| 1997-10-28 | $5.37 | $5.70 | 142,241 | — | — |
| 1997-10-27 | $5.10 | $5.42 | 95,262 | — | — |
| 1997-10-24 | $5.50 | $5.84 | 375,832 | — | — |
| 1997-10-23 | $5.50 | $5.84 | 189,406 | — | — |
| 1997-10-22 | $5.77 | $6.13 | 30,869 | — | — |
| 1997-10-21 | $5.77 | $6.13 | 22,488 | — | — |
| 1997-10-20 | $5.64 | $5.99 | 81,340 | — | — |
| 1997-10-17 | $5.77 | $6.13 | 156,861 | — | — |
| 1997-10-16 | $5.77 | $6.13 | 109,090 | — | — |
| 1997-10-15 | $5.91 | $6.27 | 95,262 | — | — |
| 1997-10-14 | $5.77 | $6.13 | 102,106 | — | — |
| 1997-10-13 | $6.04 | $6.41 | 318,889 | — | — |
| 1997-10-10 | $6.04 | $6.41 | 138,982 | — | — |
| 1997-10-09 | $6.04 | $6.41 | 340,773 | — | — |
| 1997-10-08 | $5.91 | $6.27 | 842,270 | — | — |
| 1997-10-07 | $5.77 | $6.13 | 215,806 | — | — |
| 1997-10-06 | $5.64 | $5.99 | 49,726 | — | — |
| 1997-10-03 | $5.77 | $6.13 | 46,141 | — | — |
| 1997-10-02 | $5.77 | $6.13 | 167,523 | — | — |
| 1997-10-01 | $5.77 | $6.13 | 86,043 | — | — |
| 1997-09-30 | $5.64 | $5.99 | 75,101 | — | — |
| 1997-09-29 | $5.77 | $6.13 | 136,141 | — | — |
| 1997-09-26 | $5.77 | $6.13 | 81,247 | — | — |
| 1997-09-25 | $5.77 | $6.13 | 54,801 | — | — |
| 1997-09-24 | $5.64 | $5.99 | 32,126 | — | — |
| 1997-09-23 | $5.77 | $6.13 | 54,615 | — | — |
| 1997-09-22 | $5.64 | $5.99 | 50,657 | — | — |
| 1997-09-19 | $5.64 | $5.99 | 90,792 | — | — |
| 1997-09-18 | $5.77 | $6.13 | 39,576 | — | — |
| 1997-09-17 | $5.77 | $6.13 | 399,392 | — | — |
| 1997-09-16 | $5.64 | $5.99 | 739,373 | — | — |
| 1997-09-15 | $5.64 | $5.99 | 66,720 | — | — |
| 1997-09-12 | $5.64 | $5.99 | 60,202 | — | — |
| 1997-09-11 | $5.64 | $5.99 | 70,259 | — | — |
| 1997-09-10 | $5.77 | $6.13 | 48,469 | — | — |
| 1997-09-09 | $5.77 | $6.13 | 39,436 | — | — |
| 1997-09-08 | $5.77 | $6.13 | 45,675 | — | — |
| 1997-09-05 | $5.64 | $5.99 | 36,782 | — | — |
| 1997-09-04 | $5.77 | $6.13 | 59,131 | — | — |
| 1997-09-03 | $5.77 | $6.13 | 39,809 | — | — |
| 1997-09-02 | $5.77 | $6.13 | 64,439 | — | — |
| 1997-08-29 | $5.64 | $5.99 | 23,466 | — | — |
| 1997-08-28 | $5.77 | $6.13 | 39,297 | — | — |
| 1997-08-27 | $5.64 | $5.99 | 91,025 | — | — |
| 1997-08-26 | $5.77 | $6.13 | 62,484 | — | — |
| 1997-08-25 | $5.64 | $5.99 | 101,268 | — | — |
| 1997-08-22 | $5.77 | $6.13 | 35,805 | — | — |
| 1997-08-21 | $5.77 | $6.13 | 191,548 | — | — |
| 1997-08-20 | $5.91 | $6.27 | 108,578 | — | — |
| 1997-08-19 | $5.77 | $6.13 | 121,335 | — | — |
| 1997-08-18 | $5.77 | $6.13 | 131,160 | — | — |
| 1997-08-15 | $5.77 | $6.13 | 59,411 | — | — |
| 1997-08-14 | $5.91 | $6.27 | 256,452 | — | — |
| 1997-08-13 | $5.77 | $6.13 | 284,156 | — | — |
| 1997-08-12 | $5.77 | $6.13 | 137,911 | — | — |
| 1997-08-11 | $5.64 | $5.99 | 55,872 | — | — |
| 1997-08-08 | $5.50 | $5.84 | 213,710 | — | — |
| 1997-08-07 | $5.91 | $6.27 | 301,150 | — | — |
| 1997-08-06 | $5.91 | $6.27 | 678,007 | — | — |
| 1997-08-05 | $5.50 | $5.84 | 64,392 | — | — |
| 1997-08-04 | $5.50 | $5.84 | 165,335 | — | — |
| 1997-08-01 | $5.37 | $5.70 | 136,840 | — | — |
| 1997-07-31 | $5.37 | $5.70 | 99,964 | — | — |
| 1997-07-30 | $5.64 | $5.99 | 58,945 | — | — |
| 1997-07-29 | $5.64 | $5.99 | 44,232 | — | — |
| 1997-07-28 | $5.64 | $5.99 | 57,828 | — | — |
| 1997-07-25 | $5.77 | $6.13 | 37,807 | — | — |
| 1997-07-24 | $5.64 | $5.99 | 34,128 | — | — |
| 1997-07-23 | $5.77 | $6.13 | 58,526 | — | — |
| 1997-07-22 | $5.64 | $5.99 | 66,162 | — | — |
| 1997-07-21 | $5.50 | $5.84 | 114,677 | — | — |
| 1997-07-18 | $5.64 | $5.99 | 56,058 | — | — |
| 1997-07-17 | $5.77 | $6.13 | 80,502 | — | — |
| 1997-07-16 | $5.64 | $5.99 | 83,994 | — | — |
| 1997-07-15 | $5.64 | $5.99 | 243,043 | — | — |
| 1997-07-14 | $5.64 | $5.99 | 100,663 | — | — |
| 1997-07-11 | $5.91 | $6.27 | 97,962 | — | — |
| 1997-07-10 | $5.91 | $6.27 | 74,775 | — | — |
| 1997-07-09 | $5.91 | $6.27 | 88,557 | — | — |
| 1997-07-08 | $5.64 | $5.99 | 95,727 | — | — |
| 1997-07-07 | $5.77 | $6.13 | 99,359 | — | — |
| 1997-07-03 | $5.91 | $6.27 | 137,259 | — | — |
| 1997-07-02 | $5.91 | $6.27 | 97,264 | — | — |
| 1997-07-01 | $5.91 | $6.27 | 132,603 | — | — |
| 1997-06-30 | $5.77 | $6.13 | 105,645 | — | — |
| 1997-06-27 | $5.64 | $5.99 | 184,936 | — | — |
| 1997-06-26 | $5.64 | $5.99 | 124,781 | — | — |
| 1997-06-25 | $5.77 | $6.13 | 258,501 | — | — |
| 1997-06-24 | $5.50 | $5.84 | 300,824 | — | — |
| 1997-06-23 | $5.37 | $5.70 | 311,905 | — | — |
| 1997-06-20 | $5.37 | $5.70 | 278,988 | — | — |
| 1997-06-19 | $5.64 | $5.99 | 428,212 | — | — |
| 1997-06-18 | $5.64 | $5.99 | 525,057 | — | — |
| 1997-06-17 | $6.17 | $6.56 | 2,756,259 | — | — |
| 1997-06-16 | $5.64 | $5.99 | 94,237 | — | — |
| 1997-06-13 | $5.64 | $5.99 | 138,749 | — | — |
| 1997-06-12 | $5.64 | $5.99 | 220,927 | — | — |
| 1997-06-11 | $5.37 | $5.70 | 196,856 | — | — |
| 1997-06-10 | $5.37 | $5.70 | 772,943 | — | — |
| 1997-06-09 | $5.37 | $5.70 | 295,935 | — | — |
| 1997-06-06 | $5.10 | $5.42 | 238,992 | — | — |
| 1997-06-05 | $5.64 | $5.99 | 243,835 | — | — |
| 1997-06-04 | $5.37 | $5.70 | 70,538 | — | — |
| 1997-06-03 | $5.91 | $6.27 | 76,172 | — | — |
| 1997-06-02 | $5.64 | $5.99 | 339,841 | — | — |
| 1997-05-30 | $6.17 | $6.56 | 441,389 | — | — |
| 1997-05-29 | $6.17 | $6.56 | 221,067 | — | — |
| 1997-05-28 | $5.91 | $6.27 | 471,373 | — | — |
| 1997-05-27 | $7.25 | $7.70 | 172,551 | — | — |
| 1997-05-23 | $7.25 | $7.70 | 187,125 | — | — |
| 1997-05-22 | $8.05 | $8.55 | 213,384 | — | — |
| 1997-05-21 | $8.05 | $8.55 | 470,535 | — | — |
| 1997-05-20 | $7.25 | $7.70 | 59,969 | — | — |
| 1997-05-19 | $6.71 | $7.13 | 59,085 | — | — |
| 1997-05-16 | $6.71 | $7.13 | 84,460 | — | — |
| 1997-05-15 | $6.71 | $7.13 | 45,163 | — | — |
| 1997-05-14 | $6.71 | $7.13 | 153,415 | — | — |
| 1997-05-13 | $6.44 | $6.84 | 58,060 | — | — |
| 1997-05-12 | $6.71 | $7.13 | 531,296 | — | — |
| 1997-05-09 | $6.98 | $7.41 | 39,250 | — | — |
| 1997-05-08 | $6.71 | $7.13 | 35,525 | — | — |
| 1997-05-07 | $6.98 | $7.41 | 8,940 | — | — |
| 1997-05-06 | $6.71 | $7.13 | 26,679 | — | — |
| 1997-05-05 | $6.98 | $7.41 | 52,380 | — | — |
| 1997-05-02 | $6.71 | $7.13 | 110,114 | — | — |
| 1997-05-01 | $6.98 | $7.41 | 50,005 | — | — |
| 1997-04-30 | $6.98 | $7.41 | 67,884 | — | — |
| 1997-04-29 | $6.98 | $7.41 | 50,983 | — | — |
| 1997-04-28 | $6.44 | $6.84 | 28,495 | — | — |
| 1997-04-25 | $6.44 | $6.84 | 11,454 | — | — |
| 1997-04-24 | $6.71 | $7.13 | 47,910 | — | — |
| 1997-04-23 | $6.71 | $7.13 | 34,873 | — | — |
| 1997-04-22 | $6.71 | $7.13 | 26,120 | — | — |
| 1997-04-21 | $6.44 | $6.84 | 6,239 | — | — |
| 1997-04-18 | $6.71 | $7.13 | 29,053 | — | — |
| 1997-04-17 | $6.44 | $6.84 | 31,707 | — | — |
| 1997-04-16 | $6.71 | $7.13 | 22,163 | — | — |
| 1997-04-15 | $6.71 | $7.13 | 66,348 | — | — |
| 1997-04-14 | $6.44 | $6.84 | 23,839 | — | — |
| 1997-04-11 | $6.98 | $7.41 | 15,085 | — | — |
| 1997-04-10 | $7.52 | $7.98 | 4,423 | — | — |
| 1997-04-09 | $7.52 | $7.98 | 36,131 | — | — |
| 1997-04-08 | $7.25 | $7.70 | 49,540 | — | — |
| 1997-04-07 | $6.71 | $7.13 | 52,659 | — | — |
| 1997-04-04 | $6.44 | $6.84 | 94,051 | — | — |
| 1997-04-03 | $6.44 | $6.84 | 55,267 | — | — |
| 1997-04-02 | $6.71 | $7.13 | 51,123 | — | — |
| 1997-04-01 | $7.25 | $7.70 | 20,254 | — | — |
| 1997-03-31 | $7.52 | $7.98 | 26,865 | — | — |
| 1997-03-27 | $7.25 | $7.70 | 33,942 | — | — |
| 1997-03-26 | $7.25 | $7.70 | 17,134 | — | — |
| 1997-03-25 | $7.25 | $7.70 | 32,545 | — | — |
| 1997-03-24 | $7.52 | $7.98 | 26,074 | — | — |
| 1997-03-21 | $7.52 | $7.98 | 45,862 | — | — |
| 1997-03-20 | $7.25 | $7.70 | 27,657 | — | — |
| 1997-03-19 | $7.52 | $7.98 | 21,883 | — | — |
| 1997-03-18 | $7.25 | $7.70 | 21,650 | — | — |
| 1997-03-17 | $7.52 | $7.98 | 26,865 | — | — |
| 1997-03-14 | $7.52 | $7.98 | 39,204 | — | — |
| 1997-03-13 | $8.05 | $8.55 | 17,134 | — | — |
| 1997-03-12 | $7.79 | $8.27 | 15,179 | — | — |
| 1997-03-11 | $8.05 | $8.55 | 21,557 | — | — |
| 1997-03-10 | $8.05 | $8.55 | 31,940 | — | — |
| 1997-03-07 | $8.05 | $8.55 | 30,730 | — | — |
| 1997-03-06 | $8.05 | $8.55 | 61,506 | — | — |
| 1997-03-05 | $8.32 | $8.84 | 23,978 | — | — |
| 1997-03-04 | $8.05 | $8.55 | 25,049 | — | — |
| 1997-03-03 | $8.05 | $8.55 | 23,885 | — | — |
| 1997-02-28 | $8.05 | $8.55 | 395,993 | — | — |
| 1997-02-27 | $8.32 | $8.84 | 122,453 | — | — |
| 1997-02-26 | $8.05 | $8.55 | 126,271 | — | — |
| 1997-02-25 | $8.59 | $9.12 | 124,688 | — | — |
| 1997-02-24 | $8.05 | $8.55 | 74,310 | — | — |
| 1997-02-21 | $7.79 | $8.27 | 162,494 | — | — |
| 1997-02-20 | $7.52 | $7.98 | 63,415 | — | — |
| 1997-02-19 | $7.25 | $7.70 | 37,388 | — | — |
| 1997-02-18 | $7.25 | $7.70 | 77,383 | — | — |
| 1997-02-14 | $7.52 | $7.98 | 69,048 | — | — |
| 1997-02-13 | $6.98 | $7.41 | 62,204 | — | — |
| 1997-02-12 | $7.25 | $7.70 | 86,648 | — | — |
| 1997-02-11 | $7.79 | $8.27 | 94,656 | — | — |
| 1997-02-10 | $8.05 | $8.55 | 71,376 | — | — |
| 1997-02-07 | $8.05 | $8.55 | 138,330 | — | — |
| 1997-02-06 | $8.05 | $8.55 | 153,415 | — | — |
| 1997-02-05 | $8.32 | $8.84 | 484,317 | — | — |
| 1997-02-04 | $7.79 | $8.27 | 695,606 | — | — |
| 1997-02-03 | $7.25 | $7.70 | 91,770 | — | — |
| 1997-01-31 | $6.71 | $7.13 | 105,319 | — | — |
| 1997-01-30 | $6.71 | $7.13 | 80,502 | — | — |
| 1997-01-29 | $6.44 | $6.84 | 56,710 | — | — |
| 1997-01-28 | $6.44 | $6.84 | 86,602 | — | — |
| 1997-01-27 | $6.44 | $6.84 | 110,580 | — | — |
| 1997-01-24 | $6.44 | $6.84 | 57,222 | — | — |
| 1997-01-23 | $6.17 | $6.56 | 118,356 | — | — |
| 1997-01-22 | $5.91 | $6.27 | 83,761 | — | — |
| 1997-01-21 | $5.91 | $6.27 | 29,286 | — | — |
| 1997-01-20 | $5.64 | $5.99 | 31,195 | — | — |
| 1997-01-17 | $5.91 | $6.27 | 34,827 | — | — |
| 1997-01-16 | $5.64 | $5.99 | 75,427 | — | — |
| 1997-01-15 | $5.64 | $5.99 | 44,558 | — | — |
| 1997-01-14 | $5.91 | $6.27 | 182,981 | — | — |
| 1997-01-13 | $6.17 | $6.56 | 75,334 | — | — |
| 1997-01-10 | $5.64 | $5.99 | 65,743 | — | — |
| 1997-01-09 | $5.91 | $6.27 | 103,782 | — | — |
| 1997-01-08 | $5.91 | $6.27 | 166,824 | — | — |
| 1997-01-07 | $5.64 | $5.99 | 372,480 | — | — |
| 1997-01-06 | $6.17 | $6.56 | 135,583 | — | — |
| 1997-01-03 | $6.17 | $6.56 | 41,578 | — | — |
| 1997-01-02 | $6.44 | $6.84 | 45,070 | — | — |