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
- 1990-09-26 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 | $4.59 | $4.59 | 230,400 | — | — |
| 1997-12-30 | $4.59 | $4.59 | 255,000 | — | — |
| 1997-12-29 | $4.56 | $4.56 | 53,000 | — | — |
| 1997-12-26 | $4.56 | $4.56 | 28,400 | — | — |
| 1997-12-24 | $4.50 | $4.50 | 50,200 | — | — |
| 1997-12-23 | $4.53 | $4.53 | 574,800 | — | — |
| 1997-12-22 | $4.50 | $4.50 | 215,800 | — | — |
| 1997-12-19 | $4.63 | $4.63 | 195,600 | — | — |
| 1997-12-18 | $4.72 | $4.72 | 422,600 | — | — |
| 1997-12-17 | $4.72 | $4.72 | 1,506,800 | — | — |
| 1997-12-16 | $4.09 | $4.09 | 32,800 | — | — |
| 1997-12-15 | $4.06 | $4.06 | 64,800 | — | — |
| 1997-12-12 | $4.06 | $4.06 | 28,800 | — | — |
| 1997-12-11 | $4.06 | $4.06 | 54,800 | — | — |
| 1997-12-10 | $4.06 | $4.06 | 1,000 | — | — |
| 1997-12-09 | $4.13 | $4.13 | 152,600 | — | — |
| 1997-12-08 | $4.06 | $4.06 | 103,800 | — | — |
| 1997-12-05 | $4.03 | $4.03 | 133,800 | — | — |
| 1997-12-04 | $3.94 | $3.94 | 27,200 | — | — |
| 1997-12-03 | $3.94 | $3.94 | 49,000 | — | — |
| 1997-12-02 | $3.97 | $3.97 | 6,200 | — | — |
| 1997-12-01 | $3.94 | $3.94 | 1,400 | — | — |
| 1997-11-28 | $3.97 | $3.97 | 6,600 | — | — |
| 1997-11-26 | $4.00 | $4.00 | 51,600 | — | — |
| 1997-11-25 | $3.88 | $3.88 | 34,000 | — | — |
| 1997-11-24 | $3.81 | $3.81 | 45,200 | — | — |
| 1997-11-21 | $3.81 | $3.81 | 32,200 | — | — |
| 1997-11-20 | $3.75 | $3.75 | 28,200 | — | — |
| 1997-11-19 | $3.81 | $3.81 | 24,600 | — | — |
| 1997-11-18 | $3.78 | $3.78 | 37,200 | — | — |
| 1997-11-17 | $3.81 | $3.81 | 44,200 | — | — |
| 1997-11-14 | $3.88 | $3.88 | 11,200 | — | — |
| 1997-11-13 | $3.94 | $3.94 | 3,400 | — | — |
| 1997-11-12 | $3.88 | $3.88 | 86,200 | — | — |
| 1997-11-11 | $3.94 | $3.94 | 106,800 | — | — |
| 1997-11-10 | $3.94 | $3.94 | 6,000 | — | — |
| 1997-11-07 | $3.81 | $3.81 | 2,200 | — | — |
| 1997-11-06 | $4.00 | $4.00 | 26,600 | — | — |
| 1997-11-05 | $4.13 | $4.13 | 16,600 | — | — |
| 1997-11-04 | $4.00 | $4.00 | 11,800 | — | — |
| 1997-11-03 | $3.94 | $3.94 | 12,000 | — | — |
| 1997-10-31 | $3.88 | $3.88 | 6,800 | — | — |
| 1997-10-30 | $3.88 | $3.88 | 22,200 | — | — |
| 1997-10-29 | $4.00 | $4.00 | 163,800 | — | — |
| 1997-10-28 | $3.75 | $3.75 | 20,400 | — | — |
| 1997-10-27 | $3.75 | $3.75 | 7,000 | — | — |
| 1997-10-24 | $3.94 | $3.94 | 54,200 | — | — |
| 1997-10-23 | $3.63 | $3.63 | 26,400 | — | — |
| 1997-10-22 | $3.63 | $3.63 | 18,600 | — | — |
| 1997-10-21 | $3.50 | $3.50 | 49,000 | — | — |
| 1997-10-20 | $3.50 | $3.50 | 64,400 | — | — |
| 1997-10-17 | $3.56 | $3.56 | 17,200 | — | — |
| 1997-10-16 | $3.56 | $3.56 | 37,800 | — | — |
| 1997-10-15 | $3.47 | $3.47 | 63,400 | — | — |
| 1997-10-14 | $3.75 | $3.75 | 56,600 | — | — |
| 1997-10-13 | $3.75 | $3.75 | 63,000 | — | — |
| 1997-10-10 | $3.41 | $3.41 | 8,600 | — | — |
| 1997-10-09 | $3.38 | $3.38 | 97,200 | — | — |
| 1997-10-08 | $3.38 | $3.38 | 74,200 | — | — |
| 1997-10-07 | $3.44 | $3.44 | 108,600 | — | — |
| 1997-10-06 | $3.50 | $3.50 | 65,000 | — | — |
| 1997-10-03 | $3.47 | $3.47 | 53,800 | — | — |
| 1997-10-02 | $3.48 | $3.48 | 41,000 | — | — |
| 1997-10-01 | $3.56 | $3.56 | 52,600 | — | — |
| 1997-09-30 | $3.50 | $3.50 | 56,400 | — | — |
| 1997-09-29 | $3.47 | $3.47 | 57,400 | — | — |
| 1997-09-26 | $3.47 | $3.47 | 37,800 | — | — |
| 1997-09-25 | $3.47 | $3.47 | 55,800 | — | — |
| 1997-09-24 | $3.50 | $3.50 | 31,400 | — | — |
| 1997-09-23 | $3.56 | $3.56 | 11,400 | — | — |
| 1997-09-22 | $3.50 | $3.50 | 50,000 | — | — |
| 1997-09-19 | $3.56 | $3.56 | 36,400 | — | — |
| 1997-09-18 | $3.63 | $3.63 | 46,600 | — | — |
| 1997-09-17 | $3.75 | $3.75 | 18,200 | — | — |
| 1997-09-16 | $3.69 | $3.69 | 53,400 | — | — |
| 1997-09-15 | $3.63 | $3.63 | 61,000 | — | — |
| 1997-09-12 | $3.63 | $3.63 | 105,600 | — | — |
| 1997-09-11 | $3.50 | $3.50 | 116,000 | — | — |
| 1997-09-10 | $3.56 | $3.56 | 85,000 | — | — |
| 1997-09-09 | $3.56 | $3.56 | 193,000 | — | — |
| 1997-09-08 | $3.63 | $3.63 | 52,000 | — | — |
| 1997-09-05 | $3.63 | $3.63 | 63,600 | — | — |
| 1997-09-04 | $3.69 | $3.69 | 9,600 | — | — |
| 1997-09-03 | $3.75 | $3.75 | 62,200 | — | — |
| 1997-09-02 | $3.69 | $3.69 | 26,000 | — | — |
| 1997-08-29 | $3.69 | $3.69 | 25,400 | — | — |
| 1997-08-28 | $3.69 | $3.69 | 71,600 | — | — |
| 1997-08-27 | $3.75 | $3.75 | 55,000 | — | — |
| 1997-08-26 | $3.81 | $3.81 | 104,200 | — | — |
| 1997-08-25 | $3.56 | $3.56 | 63,200 | — | — |
| 1997-08-22 | $3.75 | $3.75 | 7,400 | — | — |
| 1997-08-21 | $3.88 | $3.88 | 70,000 | — | — |
| 1997-08-20 | $3.94 | $3.94 | 52,200 | — | — |
| 1997-08-19 | $4.00 | $4.00 | 4,800 | — | — |
| 1997-08-18 | $3.88 | $3.88 | 14,200 | — | — |
| 1997-08-15 | $3.88 | $3.88 | 30,800 | — | — |
| 1997-08-14 | $4.00 | $4.00 | 17,200 | — | — |
| 1997-08-13 | $3.97 | $3.97 | 66,600 | — | — |
| 1997-08-12 | $4.00 | $4.00 | 46,600 | — | — |
| 1997-08-11 | $4.00 | $4.00 | 62,200 | — | — |
| 1997-08-08 | $3.94 | $3.94 | 73,800 | — | — |
| 1997-08-07 | $3.63 | $3.63 | 99,800 | — | — |
| 1997-08-06 | $3.56 | $3.56 | 65,400 | — | — |
| 1997-08-05 | $3.75 | $3.75 | 84,800 | — | — |
| 1997-08-04 | $3.94 | $3.94 | 42,600 | — | — |
| 1997-08-01 | $3.63 | $3.63 | 138,600 | — | — |
| 1997-07-31 | $3.75 | $3.75 | 23,600 | — | — |
| 1997-07-30 | $3.75 | $3.75 | 74,000 | — | — |
| 1997-07-29 | $4.00 | $4.00 | 29,600 | — | — |
| 1997-07-28 | $4.00 | $4.00 | 120,200 | — | — |
| 1997-07-25 | $4.13 | $4.13 | 61,200 | — | — |
| 1997-07-24 | $4.25 | $4.25 | 20,800 | — | — |
| 1997-07-23 | $4.28 | $4.28 | 60,800 | — | — |
| 1997-07-22 | $4.25 | $4.25 | 39,600 | — | — |
| 1997-07-21 | $4.28 | $4.28 | 50,200 | — | — |
| 1997-07-18 | $4.25 | $4.25 | 14,600 | — | — |
| 1997-07-17 | $4.31 | $4.31 | 17,800 | — | — |
| 1997-07-16 | $4.31 | $4.31 | 18,600 | — | — |
| 1997-07-15 | $4.31 | $4.31 | 93,000 | — | — |
| 1997-07-14 | $4.25 | $4.25 | 23,800 | — | — |
| 1997-07-11 | $4.31 | $4.31 | 50,600 | — | — |
| 1997-07-10 | $4.25 | $4.25 | 23,400 | — | — |
| 1997-07-09 | $4.31 | $4.31 | 34,200 | — | — |
| 1997-07-08 | $4.31 | $4.31 | 48,400 | — | — |
| 1997-07-07 | $4.31 | $4.31 | 78,600 | — | — |
| 1997-07-03 | $4.31 | $4.31 | 17,000 | — | — |
| 1997-07-02 | $4.31 | $4.31 | 62,400 | — | — |
| 1997-07-01 | $4.31 | $4.31 | 19,000 | — | — |
| 1997-06-30 | $4.31 | $4.31 | 153,000 | — | — |
| 1997-06-27 | $4.25 | $4.25 | 14,400 | — | — |
| 1997-06-26 | $4.38 | $4.38 | 62,600 | — | — |
| 1997-06-25 | $4.38 | $4.38 | 346,000 | — | — |
| 1997-06-24 | $4.13 | $4.13 | 14,200 | — | — |
| 1997-06-23 | $4.06 | $4.06 | 17,400 | — | — |
| 1997-06-20 | $4.00 | $4.00 | 97,200 | — | — |
| 1997-06-19 | $4.13 | $4.13 | 9,200 | — | — |
| 1997-06-18 | $4.13 | $4.13 | 15,600 | — | — |
| 1997-06-17 | $4.00 | $4.00 | 9,400 | — | — |
| 1997-06-16 | $4.03 | $4.03 | 12,600 | — | — |
| 1997-06-13 | $4.00 | $4.00 | 26,800 | — | — |
| 1997-06-12 | $4.06 | $4.06 | 42,800 | — | — |
| 1997-06-11 | $4.06 | $4.06 | 18,400 | — | — |
| 1997-06-10 | $4.00 | $4.00 | 33,000 | — | — |
| 1997-06-09 | $4.06 | $4.06 | 181,000 | — | — |
| 1997-06-06 | $4.06 | $4.06 | 43,600 | — | — |
| 1997-06-05 | $4.19 | $4.19 | 18,000 | — | — |
| 1997-06-04 | $4.25 | $4.25 | 15,200 | — | — |
| 1997-06-03 | $4.19 | $4.19 | 28,200 | — | — |
| 1997-06-02 | $4.13 | $4.13 | 15,200 | — | — |
| 1997-05-30 | $4.22 | $4.22 | 10,400 | — | — |
| 1997-05-29 | $4.25 | $4.25 | 19,200 | — | — |
| 1997-05-28 | $4.31 | $4.31 | 238,400 | — | — |
| 1997-05-27 | $4.25 | $4.25 | 24,000 | — | — |
| 1997-05-23 | $4.25 | $4.25 | 35,600 | — | — |
| 1997-05-22 | $4.25 | $4.25 | 77,600 | — | — |
| 1997-05-21 | $4.19 | $4.19 | 150,600 | — | — |
| 1997-05-20 | $4.19 | $4.19 | 25,600 | — | — |
| 1997-05-19 | $4.19 | $4.19 | 3,200 | — | — |
| 1997-05-16 | $4.06 | $4.06 | 18,400 | — | — |
| 1997-05-15 | $4.19 | $4.19 | 24,800 | — | — |
| 1997-05-14 | $4.19 | $4.19 | 40,400 | — | — |
| 1997-05-13 | $4.19 | $4.19 | 65,800 | — | — |
| 1997-05-12 | $4.19 | $4.19 | 25,600 | — | — |
| 1997-05-09 | $4.13 | $4.13 | 397,600 | — | — |
| 1997-05-08 | $4.19 | $4.19 | 95,000 | — | — |
| 1997-05-07 | $4.19 | $4.19 | 169,800 | — | — |
| 1997-05-06 | $4.13 | $4.13 | 33,000 | — | — |
| 1997-05-05 | $4.06 | $4.06 | 3,400 | — | — |
| 1997-05-02 | $4.00 | $4.00 | 73,800 | — | — |
| 1997-05-01 | $3.81 | $3.81 | 28,800 | — | — |
| 1997-04-30 | $3.81 | $3.81 | 47,600 | — | — |
| 1997-04-29 | $3.94 | $3.94 | 204,200 | — | — |
| 1997-04-28 | $4.25 | $4.25 | 97,600 | — | — |
| 1997-04-25 | $4.50 | $4.50 | 42,000 | — | — |
| 1997-04-24 | $4.63 | $4.63 | 219,200 | — | — |
| 1997-04-23 | $4.50 | $4.50 | 141,800 | — | — |
| 1997-04-22 | $4.53 | $4.53 | 106,400 | — | — |
| 1997-04-21 | $4.47 | $4.47 | 464,000 | — | — |
| 1997-04-18 | $4.56 | $4.56 | 96,600 | — | — |
| 1997-04-17 | $4.50 | $4.50 | 192,200 | — | — |
| 1997-04-16 | $4.56 | $4.56 | 168,400 | — | — |
| 1997-04-15 | $4.50 | $4.50 | 378,200 | — | — |
| 1997-04-14 | $4.63 | $4.63 | 59,000 | — | — |
| 1997-04-11 | $4.63 | $4.63 | 93,600 | — | — |
| 1997-04-10 | $4.63 | $4.63 | 54,600 | — | — |
| 1997-04-09 | $4.56 | $4.56 | 81,800 | — | — |
| 1997-04-08 | $4.63 | $4.63 | 238,600 | — | — |
| 1997-04-07 | $4.38 | $4.38 | 246,000 | — | — |
| 1997-04-04 | $4.25 | $4.25 | 518,600 | — | — |
| 1997-04-03 | $3.88 | $3.88 | 20,200 | — | — |
| 1997-04-02 | $3.94 | $3.94 | 47,400 | — | — |
| 1997-04-01 | $3.94 | $3.94 | 313,400 | — | — |
| 1997-03-31 | $3.81 | $3.81 | 110,200 | — | — |
| 1997-03-27 | $3.63 | $3.63 | 33,000 | — | — |
| 1997-03-26 | $3.63 | $3.63 | 28,200 | — | — |
| 1997-03-25 | $3.63 | $3.63 | 22,000 | — | — |
| 1997-03-24 | $3.63 | $3.63 | 44,400 | — | — |
| 1997-03-21 | $3.75 | $3.75 | 29,800 | — | — |
| 1997-03-20 | $3.75 | $3.75 | 99,600 | — | — |
| 1997-03-19 | $3.50 | $3.50 | 73,000 | — | — |
| 1997-03-18 | $3.75 | $3.75 | 68,600 | — | — |
| 1997-03-17 | $3.81 | $3.81 | 11,200 | — | — |
| 1997-03-14 | $3.81 | $3.81 | 59,200 | — | — |
| 1997-03-13 | $4.00 | $4.00 | 42,200 | — | — |
| 1997-03-12 | $3.88 | $3.88 | 50,000 | — | — |
| 1997-03-11 | $4.00 | $4.00 | 115,600 | — | — |
| 1997-03-10 | $3.94 | $3.94 | 34,800 | — | — |
| 1997-03-07 | $4.03 | $4.03 | 203,000 | — | — |
| 1997-03-06 | $4.03 | $4.03 | 160,400 | — | — |
| 1997-03-05 | $3.97 | $3.97 | 118,600 | — | — |
| 1997-03-04 | $3.88 | $3.88 | 109,000 | — | — |
| 1997-03-03 | $3.94 | $3.94 | 188,400 | — | — |
| 1997-02-28 | $3.84 | $3.84 | 303,800 | — | — |
| 1997-02-27 | $3.81 | $3.81 | 60,200 | — | — |
| 1997-02-26 | $3.88 | $3.88 | 230,200 | — | — |
| 1997-02-25 | $3.88 | $3.88 | 125,400 | — | — |
| 1997-02-24 | $3.81 | $3.81 | 258,600 | — | — |
| 1997-02-21 | $3.91 | $3.91 | 447,400 | — | — |
| 1997-02-20 | $3.78 | $3.78 | 510,200 | — | — |
| 1997-02-19 | $3.69 | $3.69 | 371,400 | — | — |
| 1997-02-18 | $3.59 | $3.59 | 307,000 | — | — |
| 1997-02-14 | $3.59 | $3.59 | 102,800 | — | — |
| 1997-02-13 | $3.59 | $3.59 | 282,200 | — | — |
| 1997-02-12 | $3.56 | $3.56 | 497,000 | — | — |
| 1997-02-11 | $3.63 | $3.63 | 511,400 | — | — |
| 1997-02-10 | $3.66 | $3.66 | 339,200 | — | — |
| 1997-02-07 | $3.66 | $3.66 | 377,000 | — | — |
| 1997-02-06 | $3.56 | $3.56 | 427,400 | — | — |
| 1997-02-05 | $3.44 | $3.44 | 32,600 | — | — |
| 1997-02-04 | $3.56 | $3.56 | 8,400 | — | — |
| 1997-02-03 | $3.56 | $3.56 | 64,800 | — | — |
| 1997-01-31 | $3.50 | $3.50 | 19,000 | — | — |
| 1997-01-30 | $3.44 | $3.44 | 171,800 | — | — |
| 1997-01-29 | $3.50 | $3.50 | 135,800 | — | — |
| 1997-01-28 | $3.50 | $3.50 | 46,800 | — | — |
| 1997-01-27 | $3.63 | $3.63 | 50,200 | — | — |
| 1997-01-24 | $3.75 | $3.75 | 401,800 | — | — |
| 1997-01-23 | $3.66 | $3.66 | 113,400 | — | — |
| 1997-01-22 | $3.75 | $3.75 | 124,200 | — | — |
| 1997-01-21 | $3.69 | $3.69 | 277,200 | — | — |
| 1997-01-20 | $3.75 | $3.75 | 280,400 | — | — |
| 1997-01-17 | $3.63 | $3.63 | 523,600 | — | — |
| 1997-01-16 | $3.63 | $3.63 | 200,800 | — | — |
| 1997-01-15 | $3.44 | $3.44 | 569,600 | — | — |
| 1997-01-14 | $3.44 | $3.44 | 141,800 | — | — |
| 1997-01-13 | $3.38 | $3.38 | 269,000 | — | — |
| 1997-01-10 | $3.31 | $3.31 | 265,800 | — | — |
| 1997-01-09 | $3.38 | $3.38 | 464,000 | — | — |
| 1997-01-08 | $3.28 | $3.28 | 102,600 | — | — |
| 1997-01-07 | $3.31 | $3.31 | 1,058,000 | — | — |
| 1997-01-06 | $3.06 | $3.06 | 181,600 | — | — |
| 1997-01-03 | $2.94 | $2.94 | 123,000 | — | — |
| 1997-01-02 | $3.00 | $3.00 | 3,400 | — | — |