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
- 1994-04-04 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 | $4.12 | $4.12 | 16,250 | — | — |
| 1997-12-30 | $3.76 | $3.76 | 34,900 | — | — |
| 1997-12-29 | $4.00 | $4.00 | 35,250 | — | — |
| 1997-12-26 | $4.12 | $4.12 | 11,250 | — | — |
| 1997-12-24 | $4.00 | $4.00 | 2,500 | — | — |
| 1997-12-23 | $4.26 | $4.26 | 32,200 | — | — |
| 1997-12-22 | $4.18 | $4.18 | 4,250 | — | — |
| 1997-12-19 | $4.18 | $4.18 | 15,150 | — | — |
| 1997-12-18 | $4.26 | $4.26 | 13,600 | — | — |
| 1997-12-17 | $4.12 | $4.12 | 14,250 | — | — |
| 1997-12-16 | $5.00 | $5.00 | 2,100 | — | — |
| 1997-12-15 | $4.88 | $4.88 | 36,600 | — | — |
| 1997-12-12 | $5.00 | $5.00 | 15,250 | — | — |
| 1997-12-11 | $4.50 | $4.50 | 14,000 | — | — |
| 1997-12-10 | $4.50 | $4.50 | 50 | — | — |
| 1997-12-09 | $4.38 | $4.38 | 15,000 | — | — |
| 1997-12-08 | $5.00 | $5.00 | 8,800 | — | — |
| 1997-12-05 | $5.12 | $5.12 | 12,150 | — | — |
| 1997-12-04 | $4.76 | $4.76 | 3,750 | — | — |
| 1997-12-03 | $4.62 | $4.62 | 7,250 | — | — |
| 1997-12-02 | $4.82 | $4.82 | 22,500 | — | — |
| 1997-12-01 | $4.88 | $4.88 | 31,300 | — | — |
| 1997-11-28 | $5.34 | $5.34 | 3,000 | — | — |
| 1997-11-26 | $5.12 | $5.12 | 0 | — | — |
| 1997-11-25 | $5.12 | $5.12 | 27,050 | — | — |
| 1997-11-24 | $5.46 | $5.46 | 9,500 | — | — |
| 1997-11-21 | $5.38 | $5.38 | 2,300 | — | — |
| 1997-11-20 | $5.50 | $5.50 | 10,750 | — | — |
| 1997-11-19 | $5.26 | $5.26 | 6,650 | — | — |
| 1997-11-18 | $6.26 | $6.26 | 1,950 | — | — |
| 1997-11-17 | $6.00 | $6.00 | 2,000 | — | — |
| 1997-11-14 | $5.88 | $5.88 | 0 | — | — |
| 1997-11-13 | $5.88 | $5.88 | 4,250 | — | — |
| 1997-11-12 | $6.00 | $6.00 | 10,150 | — | — |
| 1997-11-11 | $6.12 | $6.12 | 10,750 | — | — |
| 1997-11-10 | $5.62 | $5.62 | 2,250 | — | — |
| 1997-11-07 | $6.00 | $6.00 | 2,000 | — | — |
| 1997-11-06 | $5.62 | $5.62 | 6,750 | — | — |
| 1997-11-05 | $6.12 | $6.12 | 35,450 | — | — |
| 1997-11-04 | $5.26 | $5.26 | 36,900 | — | — |
| 1997-11-03 | $5.38 | $5.38 | 48,800 | — | — |
| 1997-10-31 | $5.26 | $5.26 | 38,700 | — | — |
| 1997-10-30 | $5.38 | $5.38 | 20,450 | — | — |
| 1997-10-29 | $5.76 | $5.76 | 54,200 | — | — |
| 1997-10-28 | $5.26 | $5.26 | 16,600 | — | — |
| 1997-10-27 | $6.12 | $6.12 | 6,950 | — | — |
| 1997-10-24 | $6.50 | $6.50 | 15,600 | — | — |
| 1997-10-23 | $6.50 | $6.50 | 7,900 | — | — |
| 1997-10-22 | $6.50 | $6.50 | 10,750 | — | — |
| 1997-10-21 | $6.76 | $6.76 | 11,100 | — | — |
| 1997-10-20 | $6.50 | $6.50 | 12,300 | — | — |
| 1997-10-17 | $7.26 | $7.26 | 7,400 | — | — |
| 1997-10-16 | $7.26 | $7.26 | 4,450 | — | — |
| 1997-10-15 | $6.76 | $6.76 | 3,950 | — | — |
| 1997-10-14 | $6.88 | $6.88 | 20,600 | — | — |
| 1997-10-13 | $6.76 | $6.76 | 17,150 | — | — |
| 1997-10-10 | $6.26 | $6.26 | 63,250 | — | — |
| 1997-10-09 | $6.50 | $6.50 | 62,900 | — | — |
| 1997-10-08 | $6.26 | $6.26 | 2,400 | — | — |
| 1997-10-07 | $6.00 | $6.00 | 11,750 | — | — |
| 1997-10-06 | $5.76 | $5.76 | 9,000 | — | — |
| 1997-10-03 | $6.12 | $6.12 | 91,050 | — | — |
| 1997-10-02 | $6.00 | $6.00 | 19,600 | — | — |
| 1997-10-01 | $5.26 | $5.26 | 18,450 | — | — |
| 1997-09-30 | $6.26 | $6.26 | 6,250 | — | — |
| 1997-09-29 | $6.00 | $6.00 | 9,400 | — | — |
| 1997-09-26 | $6.26 | $6.26 | 20,000 | — | — |
| 1997-09-25 | $6.38 | $6.38 | 6,550 | — | — |
| 1997-09-24 | $6.26 | $6.26 | 29,050 | — | — |
| 1997-09-23 | $6.76 | $6.76 | 7,700 | — | — |
| 1997-09-22 | $6.88 | $6.88 | 11,750 | — | — |
| 1997-09-19 | $6.76 | $6.76 | 150 | — | — |
| 1997-09-18 | $6.76 | $6.76 | 16,300 | — | — |
| 1997-09-17 | $6.26 | $6.26 | 11,100 | — | — |
| 1997-09-16 | $7.00 | $7.00 | 1,500 | — | — |
| 1997-09-15 | $6.76 | $6.76 | 8,650 | — | — |
| 1997-09-12 | $7.12 | $7.12 | 17,550 | — | — |
| 1997-09-11 | $7.62 | $7.62 | 3,600 | — | — |
| 1997-09-10 | $7.38 | $7.38 | 1,250 | — | — |
| 1997-09-09 | $7.76 | $7.76 | 11,850 | — | — |
| 1997-09-08 | $7.56 | $7.56 | 13,150 | — | — |
| 1997-09-05 | $7.62 | $7.62 | 25,250 | — | — |
| 1997-09-04 | $7.56 | $7.56 | 142,150 | — | — |
| 1997-09-03 | $7.38 | $7.38 | 204,400 | — | — |
| 1997-09-02 | $7.38 | $7.38 | 13,250 | — | — |
| 1997-08-29 | $7.12 | $7.12 | 8,200 | — | — |
| 1997-08-28 | $7.26 | $7.26 | 68,550 | — | — |
| 1997-08-27 | $7.00 | $7.00 | 18,600 | — | — |
| 1997-08-26 | $6.88 | $6.88 | 84,100 | — | — |
| 1997-08-25 | $7.00 | $7.00 | 32,400 | — | — |
| 1997-08-22 | $6.50 | $6.50 | 62,100 | — | — |
| 1997-08-21 | $5.94 | $5.94 | 70,400 | — | — |
| 1997-08-20 | $6.26 | $6.26 | 4,700 | — | — |
| 1997-08-19 | $6.50 | $6.50 | 22,400 | — | — |
| 1997-08-18 | $6.76 | $6.76 | 0 | — | — |
| 1997-08-15 | $6.76 | $6.76 | 4,400 | — | — |
| 1997-08-14 | $6.50 | $6.50 | 8,200 | — | — |
| 1997-08-13 | $6.76 | $6.76 | 650 | — | — |
| 1997-08-12 | $7.00 | $7.00 | 17,650 | — | — |
| 1997-08-11 | $6.88 | $6.88 | 1,000 | — | — |
| 1997-08-08 | $6.76 | $6.76 | 4,350 | — | — |
| 1997-08-07 | $6.62 | $6.62 | 100 | — | — |
| 1997-08-06 | $6.62 | $6.62 | 50 | — | — |
| 1997-08-05 | $7.00 | $7.00 | 2,500 | — | — |
| 1997-08-04 | $6.76 | $6.76 | 12,300 | — | — |
| 1997-08-01 | $6.76 | $6.76 | 1,500 | — | — |
| 1997-07-31 | $6.76 | $6.76 | 300 | — | — |
| 1997-07-30 | $6.76 | $6.76 | 10,400 | — | — |
| 1997-07-29 | $6.76 | $6.76 | 850 | — | — |
| 1997-07-28 | $6.76 | $6.76 | 550 | — | — |
| 1997-07-25 | $6.50 | $6.50 | 15,150 | — | — |
| 1997-07-24 | $6.62 | $6.62 | 3,450 | — | — |
| 1997-07-23 | $7.00 | $7.00 | 9,850 | — | — |
| 1997-07-22 | $6.76 | $6.76 | 28,350 | — | — |
| 1997-07-21 | $7.26 | $7.26 | 39,100 | — | — |
| 1997-07-18 | $7.26 | $7.26 | 6,450 | — | — |
| 1997-07-17 | $6.62 | $6.62 | 4,100 | — | — |
| 1997-07-16 | $6.88 | $6.88 | 10,000 | — | — |
| 1997-07-15 | $6.88 | $6.88 | 5,500 | — | — |
| 1997-07-14 | $6.88 | $6.88 | 32,350 | — | — |
| 1997-07-11 | $6.90 | $6.90 | 47,100 | — | — |
| 1997-07-10 | $7.00 | $7.00 | 10,000 | — | — |
| 1997-07-09 | $7.00 | $7.00 | 15,650 | — | — |
| 1997-07-08 | $7.00 | $7.00 | 16,450 | — | — |
| 1997-07-07 | $7.50 | $7.50 | 33,050 | — | — |
| 1997-07-03 | $7.50 | $7.50 | 45,650 | — | — |
| 1997-07-02 | $7.40 | $7.40 | 5,650 | — | — |
| 1997-07-01 | $7.50 | $7.50 | 1,500 | — | — |
| 1997-06-30 | $7.82 | $7.82 | 11,200 | — | — |
| 1997-06-27 | $8.00 | $8.00 | 5,750 | — | — |
| 1997-06-26 | $7.76 | $7.76 | 36,550 | — | — |
| 1997-06-25 | $8.00 | $8.00 | 27,950 | — | — |
| 1997-06-24 | $8.50 | $8.50 | 50,850 | — | — |
| 1997-06-23 | $7.76 | $7.76 | 3,300 | — | — |
| 1997-06-20 | $7.76 | $7.76 | 14,000 | — | — |
| 1997-06-19 | $7.76 | $7.76 | 19,200 | — | — |
| 1997-06-18 | $7.26 | $7.26 | 20,200 | — | — |
| 1997-06-17 | $7.00 | $7.00 | 52,150 | — | — |
| 1997-06-16 | $7.50 | $7.50 | 3,250 | — | — |
| 1997-06-13 | $7.26 | $7.26 | 1,650 | — | — |
| 1997-06-12 | $7.26 | $7.26 | 5,700 | — | — |
| 1997-06-11 | $7.76 | $7.76 | 1,950 | — | — |
| 1997-06-10 | $7.26 | $7.26 | 1,850 | — | — |
| 1997-06-09 | $7.26 | $7.26 | 11,100 | — | — |
| 1997-06-06 | $7.76 | $7.76 | 2,500 | — | — |
| 1997-06-05 | $8.38 | $8.38 | 33,600 | — | — |
| 1997-06-04 | $8.26 | $8.26 | 450 | — | — |
| 1997-06-03 | $8.12 | $8.12 | 750 | — | — |
| 1997-06-02 | $8.12 | $8.12 | 1,000 | — | — |
| 1997-05-30 | $8.00 | $8.00 | 9,300 | — | — |
| 1997-05-29 | $8.00 | $8.00 | 3,450 | — | — |
| 1997-05-28 | $7.88 | $7.88 | 4,450 | — | — |
| 1997-05-27 | $7.26 | $7.26 | 6,100 | — | — |
| 1997-05-23 | $7.76 | $7.76 | 131,800 | — | — |
| 1997-05-22 | $7.06 | $7.06 | 4,750 | — | — |
| 1997-05-21 | $7.06 | $7.06 | 10,500 | — | — |
| 1997-05-20 | $7.06 | $7.06 | 2,250 | — | — |
| 1997-05-19 | $7.00 | $7.00 | 11,500 | — | — |
| 1997-05-16 | $6.56 | $6.56 | 2,450 | — | — |
| 1997-05-15 | $6.56 | $6.56 | 21,000 | — | — |
| 1997-05-14 | $6.50 | $6.50 | 0 | — | — |
| 1997-05-13 | $6.50 | $6.50 | 500 | — | — |
| 1997-05-12 | $6.26 | $6.26 | 2,350 | — | — |
| 1997-05-09 | $6.62 | $6.62 | 1,000 | — | — |
| 1997-05-08 | $6.32 | $6.32 | 5,750 | — | — |
| 1997-05-07 | $6.32 | $6.32 | 82,750 | — | — |
| 1997-05-06 | $6.76 | $6.76 | 1,650 | — | — |
| 1997-05-05 | $6.50 | $6.50 | 56,150 | — | — |
| 1997-05-02 | $6.66 | $6.66 | 5,900 | — | — |
| 1997-05-01 | $6.76 | $6.76 | 120,950 | — | — |
| 1997-04-30 | $6.76 | $6.76 | 27,500 | — | — |
| 1997-04-29 | $6.50 | $6.50 | 24,050 | — | — |
| 1997-04-28 | $6.00 | $6.00 | 31,750 | — | — |
| 1997-04-25 | $6.12 | $6.12 | 90,400 | — | — |
| 1997-04-24 | $6.12 | $6.12 | 45,950 | — | — |
| 1997-04-23 | $6.26 | $6.26 | 6,500 | — | — |
| 1997-04-22 | $6.38 | $6.38 | 18,650 | — | — |
| 1997-04-21 | $6.88 | $6.88 | 33,050 | — | — |
| 1997-04-18 | $6.88 | $6.88 | 10,250 | — | — |
| 1997-04-17 | $7.00 | $7.00 | 8,600 | — | — |
| 1997-04-16 | $7.00 | $7.00 | 15,450 | — | — |
| 1997-04-15 | $7.00 | $7.00 | 27,850 | — | — |
| 1997-04-14 | $8.12 | $8.12 | 0 | — | — |
| 1997-04-11 | $8.12 | $8.12 | 14,900 | — | — |
| 1997-04-10 | $8.18 | $8.18 | 4,500 | — | — |
| 1997-04-09 | $8.26 | $8.26 | 11,100 | — | — |
| 1997-04-08 | $8.82 | $8.82 | 20,100 | — | — |
| 1997-04-07 | $8.56 | $8.56 | 700 | — | — |
| 1997-04-04 | $8.56 | $8.56 | 31,550 | — | — |
| 1997-04-03 | $8.38 | $8.38 | 16,850 | — | — |
| 1997-04-02 | $8.88 | $8.88 | 2,700 | — | — |
| 1997-04-01 | $9.50 | $9.50 | 7,600 | — | — |
| 1997-03-31 | $9.38 | $9.38 | 0 | — | — |
| 1997-03-27 | $9.38 | $9.38 | 50 | — | — |
| 1997-03-26 | $9.88 | $9.88 | 1,650 | — | — |
| 1997-03-25 | $9.88 | $9.88 | 2,650 | — | — |
| 1997-03-24 | $9.76 | $9.76 | 47,450 | — | — |
| 1997-03-21 | $10.00 | $10.00 | 19,500 | — | — |
| 1997-03-20 | $10.00 | $10.00 | 15,950 | — | — |
| 1997-03-19 | $10.00 | $10.00 | 17,450 | — | — |
| 1997-03-18 | $10.12 | $10.12 | 13,250 | — | — |
| 1997-03-17 | $11.00 | $11.00 | 4,150 | — | — |
| 1997-03-14 | $10.50 | $10.50 | 181,800 | — | — |
| 1997-03-13 | $10.44 | $10.44 | 24,400 | — | — |
| 1997-03-12 | $8.88 | $8.88 | 15,600 | — | — |
| 1997-03-11 | $8.76 | $8.76 | 19,600 | — | — |
| 1997-03-10 | $9.00 | $9.00 | 27,050 | — | — |
| 1997-03-07 | $8.84 | $8.84 | 14,050 | — | — |
| 1997-03-06 | $9.26 | $9.26 | 3,600 | — | — |
| 1997-03-05 | $8.88 | $8.88 | 13,050 | — | — |
| 1997-03-04 | $9.00 | $9.00 | 25,050 | — | — |
| 1997-03-03 | $9.12 | $9.12 | 25,550 | — | — |
| 1997-02-28 | $9.50 | $9.50 | 40,600 | — | — |
| 1997-02-27 | $9.26 | $9.26 | 33,550 | — | — |
| 1997-02-26 | $9.26 | $9.26 | 21,300 | — | — |
| 1997-02-25 | $9.76 | $9.76 | 11,750 | — | — |
| 1997-02-24 | $9.76 | $9.76 | 33,300 | — | — |
| 1997-02-21 | $10.00 | $10.00 | 400 | — | — |
| 1997-02-20 | $9.76 | $9.76 | 7,050 | — | — |
| 1997-02-19 | $10.26 | $10.26 | 11,200 | — | — |
| 1997-02-18 | $10.12 | $10.12 | 53,800 | — | — |
| 1997-02-14 | $9.62 | $9.62 | 44,200 | — | — |
| 1997-02-13 | $9.00 | $9.00 | 69,300 | — | — |
| 1997-02-12 | $10.88 | $10.88 | 13,450 | — | — |
| 1997-02-11 | $10.88 | $10.88 | 20,150 | — | — |
| 1997-02-10 | $10.76 | $10.76 | 8,100 | — | — |
| 1997-02-07 | $10.62 | $10.62 | 16,050 | — | — |
| 1997-02-06 | $10.76 | $10.76 | 24,650 | — | — |
| 1997-02-05 | $10.62 | $10.62 | 26,400 | — | — |
| 1997-02-04 | $10.88 | $10.88 | 60,550 | — | — |
| 1997-02-03 | $10.76 | $10.76 | 152,500 | — | — |
| 1997-01-31 | $10.76 | $10.76 | 9,450 | — | — |
| 1997-01-30 | $10.76 | $10.76 | 12,900 | — | — |
| 1997-01-29 | $11.00 | $11.00 | 17,300 | — | — |
| 1997-01-28 | $11.00 | $11.00 | 20,150 | — | — |
| 1997-01-27 | $11.00 | $11.00 | 12,050 | — | — |
| 1997-01-24 | $11.00 | $11.00 | 16,750 | — | — |
| 1997-01-23 | $11.00 | $11.00 | 190,950 | — | — |
| 1997-01-22 | $11.26 | $11.26 | 30,500 | — | — |
| 1997-01-21 | $9.12 | $9.12 | 27,100 | — | — |
| 1997-01-20 | $8.76 | $8.76 | 15,650 | — | — |
| 1997-01-17 | $8.50 | $8.50 | 11,250 | — | — |
| 1997-01-16 | $7.82 | $7.82 | 10,300 | — | — |
| 1997-01-15 | $7.88 | $7.88 | 11,100 | — | — |
| 1997-01-14 | $7.76 | $7.76 | 18,150 | — | — |
| 1997-01-13 | $7.76 | $7.76 | 1,000 | — | — |
| 1997-01-10 | $8.00 | $8.00 | 10,550 | — | — |
| 1997-01-09 | $7.88 | $7.88 | 7,000 | — | — |
| 1997-01-08 | $7.88 | $7.88 | 2,600 | — | — |
| 1997-01-07 | $8.00 | $8.00 | 27,600 | — | — |
| 1997-01-06 | $7.88 | $7.88 | 34,600 | — | — |
| 1997-01-03 | $7.50 | $7.50 | 40,450 | — | — |
| 1997-01-02 | $7.76 | $7.76 | 4,800 | — | — |