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
- 1990-03-26 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 | $4.91 | $6.50 | 344,436 | — | — |
| 1997-12-30 | $5.00 | $6.63 | 292,108 | — | — |
| 1997-12-29 | $4.74 | $6.28 | 303,368 | — | — |
| 1997-12-26 | $4.76 | $6.30 | 49,016 | — | — |
| 1997-12-24 | $4.83 | $6.40 | 59,614 | — | — |
| 1997-12-23 | $4.90 | $6.49 | 338,474 | — | — |
| 1997-12-22 | $4.81 | $6.38 | 259,651 | — | — |
| 1997-12-19 | $4.83 | $6.40 | 165,594 | — | — |
| 1997-12-18 | $4.97 | $6.59 | 255,677 | — | — |
| 1997-12-17 | $5.07 | $6.71 | 117,241 | — | — |
| 1997-12-16 | $4.94 | $6.55 | 398,750 | — | — |
| 1997-12-15 | $4.89 | $6.48 | 384,178 | — | — |
| 1997-12-12 | $5.01 | $6.64 | 298,732 | — | — |
| 1997-12-11 | $5.15 | $6.83 | 237,793 | — | — |
| 1997-12-10 | $5.34 | $7.08 | 584,216 | — | — |
| 1997-12-09 | $5.41 | $7.16 | 162,282 | — | — |
| 1997-12-08 | $5.43 | $7.20 | 175,530 | — | — |
| 1997-12-05 | $5.51 | $7.30 | 290,121 | — | — |
| 1997-12-04 | $5.34 | $7.08 | 167,581 | — | — |
| 1997-12-03 | $5.28 | $7.00 | 413,323 | — | — |
| 1997-12-02 | $5.27 | $6.98 | 475,586 | — | — |
| 1997-12-01 | $5.01 | $6.64 | 563,682 | — | — |
| 1997-11-28 | $5.03 | $6.66 | 163,607 | — | — |
| 1997-11-26 | $4.97 | $6.59 | 212,623 | — | — |
| 1997-11-25 | $4.83 | $6.38 | 621,971 | — | — |
| 1997-11-24 | $4.82 | $6.37 | 683,572 | — | — |
| 1997-11-21 | $4.68 | $6.18 | 547,785 | — | — |
| 1997-11-20 | $4.60 | $6.07 | 429,220 | — | — |
| 1997-11-19 | $4.45 | $5.88 | 237,793 | — | — |
| 1997-11-18 | $4.51 | $5.96 | 247,066 | — | — |
| 1997-11-17 | $4.55 | $6.01 | 735,900 | — | — |
| 1997-11-14 | $4.49 | $5.93 | 729,276 | — | — |
| 1997-11-13 | $4.45 | $5.88 | 1,277,723 | — | — |
| 1997-11-12 | $4.53 | $5.98 | 1,441,993 | — | — |
| 1997-11-11 | $4.60 | $6.07 | 282,172 | — | — |
| 1997-11-10 | $4.61 | $6.09 | 1,141,936 | — | — |
| 1997-11-07 | $4.60 | $6.07 | 1,247,254 | — | — |
| 1997-11-06 | $4.58 | $6.04 | 677,611 | — | — |
| 1997-11-05 | $4.74 | $6.25 | 136,449 | — | — |
| 1997-11-04 | $4.81 | $6.35 | 786,903 | — | — |
| 1997-11-03 | $4.60 | $6.08 | 697,482 | — | — |
| 1997-10-31 | $4.58 | $6.04 | 130,488 | — | — |
| 1997-10-30 | $4.54 | $5.99 | 552,422 | — | — |
| 1997-10-29 | $4.72 | $6.23 | 304,031 | — | — |
| 1997-10-28 | $4.60 | $6.08 | 1,504,256 | — | — |
| 1997-10-27 | $4.70 | $6.20 | 557,058 | — | — |
| 1997-10-24 | $4.87 | $6.43 | 1,320,778 | — | — |
| 1997-10-23 | $5.02 | $6.63 | 701,456 | — | — |
| 1997-10-22 | $4.68 | $6.18 | 2,933,663 | — | — |
| 1997-10-21 | $5.29 | $6.99 | 861,089 | — | — |
| 1997-10-20 | $5.22 | $6.89 | 492,145 | — | — |
| 1997-10-17 | $5.21 | $6.88 | 471,612 | — | — |
| 1997-10-16 | $5.26 | $6.94 | 1,426,096 | — | — |
| 1997-10-15 | $5.26 | $6.94 | 470,287 | — | — |
| 1997-10-14 | $5.40 | $7.13 | 2,864,776 | — | — |
| 1997-10-13 | $5.14 | $6.79 | 925,339 | — | — |
| 1997-10-10 | $5.81 | $7.68 | 221,896 | — | — |
| 1997-10-09 | $5.70 | $7.53 | 205,337 | — | — |
| 1997-10-08 | $5.76 | $7.60 | 303,368 | — | — |
| 1997-10-07 | $5.77 | $7.61 | 288,796 | — | — |
| 1997-10-06 | $5.74 | $7.58 | 504,068 | — | — |
| 1997-10-03 | $5.67 | $7.49 | 121,877 | — | — |
| 1997-10-02 | $5.68 | $7.50 | 451,740 | — | — |
| 1997-10-01 | $5.72 | $7.55 | 395,438 | — | — |
| 1997-09-30 | $5.39 | $7.11 | 674,299 | — | — |
| 1997-09-29 | $5.52 | $7.29 | 579,579 | — | — |
| 1997-09-26 | $5.78 | $7.64 | 189,440 | — | — |
| 1997-09-25 | $5.83 | $7.70 | 253,028 | — | — |
| 1997-09-24 | $5.79 | $7.65 | 163,607 | — | — |
| 1997-09-23 | $6.03 | $7.96 | 304,031 | — | — |
| 1997-09-22 | $5.89 | $7.77 | 257,664 | — | — |
| 1997-09-19 | $5.93 | $7.82 | 235,143 | — | — |
| 1997-09-18 | $5.85 | $7.73 | 511,354 | — | — |
| 1997-09-17 | $5.74 | $7.58 | 186,790 | — | — |
| 1997-09-16 | $5.58 | $7.36 | 183,478 | — | — |
| 1997-09-15 | $5.45 | $7.20 | 152,346 | — | — |
| 1997-09-12 | $5.54 | $7.31 | 164,269 | — | — |
| 1997-09-11 | $5.41 | $7.14 | 133,800 | — | — |
| 1997-09-10 | $5.42 | $7.15 | 232,494 | — | — |
| 1997-09-09 | $5.46 | $7.21 | 90,083 | — | — |
| 1997-09-08 | $5.46 | $7.21 | 169,568 | — | — |
| 1997-09-05 | $5.43 | $7.18 | 123,202 | — | — |
| 1997-09-04 | $5.52 | $7.29 | 292,770 | — | — |
| 1997-09-03 | $5.60 | $7.40 | 449,753 | — | — |
| 1997-09-02 | $5.55 | $7.33 | 253,028 | — | — |
| 1997-08-29 | $5.45 | $7.20 | 278,198 | — | — |
| 1997-08-28 | $5.49 | $7.25 | 64,913 | — | — |
| 1997-08-27 | $5.52 | $7.27 | 125,189 | — | — |
| 1997-08-26 | $5.45 | $7.18 | 176,192 | — | — |
| 1997-08-25 | $5.55 | $7.30 | 127,176 | — | — |
| 1997-08-22 | $5.54 | $7.29 | 103,993 | — | — |
| 1997-08-21 | $5.56 | $7.32 | 151,022 | — | — |
| 1997-08-20 | $5.51 | $7.25 | 694,170 | — | — |
| 1997-08-19 | $5.47 | $7.20 | 613,360 | — | — |
| 1997-08-18 | $5.36 | $7.06 | 239,780 | — | — |
| 1997-08-15 | $5.36 | $7.06 | 224,545 | — | — |
| 1997-08-14 | $5.58 | $7.34 | 103,331 | — | — |
| 1997-08-13 | $5.60 | $7.37 | 357,021 | — | — |
| 1997-08-12 | $5.62 | $7.40 | 94,720 | — | — |
| 1997-08-11 | $5.60 | $7.38 | 117,903 | — | — |
| 1997-08-08 | $5.66 | $7.45 | 127,176 | — | — |
| 1997-08-07 | $5.76 | $7.58 | 129,163 | — | — |
| 1997-08-06 | $5.83 | $7.68 | 329,201 | — | — |
| 1997-08-05 | $5.72 | $7.53 | 156,321 | — | — |
| 1997-08-04 | $5.77 | $7.59 | 270,912 | — | — |
| 1997-08-01 | $5.87 | $7.73 | 202,025 | — | — |
| 1997-07-31 | $5.81 | $7.65 | 198,713 | — | — |
| 1997-07-30 | $5.82 | $7.66 | 788,890 | — | — |
| 1997-07-29 | $5.70 | $7.50 | 298,732 | — | — |
| 1997-07-28 | $5.70 | $7.50 | 500,756 | — | — |
| 1997-07-25 | $5.51 | $7.25 | 210,636 | — | — |
| 1997-07-24 | $5.50 | $7.24 | 188,777 | — | — |
| 1997-07-23 | $5.59 | $7.35 | 388,815 | — | — |
| 1997-07-22 | $5.59 | $7.35 | 797,501 | — | — |
| 1997-07-21 | $5.55 | $7.30 | 558,383 | — | — |
| 1997-07-18 | $5.51 | $7.25 | 773,655 | — | — |
| 1997-07-17 | $5.50 | $7.24 | 508,705 | — | — |
| 1997-07-16 | $5.54 | $7.29 | 525,264 | — | — |
| 1997-07-15 | $5.30 | $6.98 | 317,278 | — | — |
| 1997-07-14 | $5.34 | $7.03 | 304,031 | — | — |
| 1997-07-11 | $5.29 | $6.97 | 362,320 | — | — |
| 1997-07-10 | $5.02 | $6.61 | 130,488 | — | — |
| 1997-07-09 | $4.95 | $6.52 | 408,686 | — | — |
| 1997-07-08 | $4.98 | $6.56 | 266,938 | — | — |
| 1997-07-07 | $4.93 | $6.50 | 651,116 | — | — |
| 1997-07-03 | $4.78 | $6.30 | 99,356 | — | — |
| 1997-07-02 | $4.83 | $6.36 | 331,188 | — | — |
| 1997-07-01 | $4.86 | $6.40 | 168,906 | — | — |
| 1997-06-30 | $4.71 | $6.19 | 360,664 | — | — |
| 1997-06-27 | $4.71 | $6.19 | 109,292 | — | — |
| 1997-06-26 | $4.67 | $6.14 | 634,887 | — | — |
| 1997-06-25 | $4.65 | $6.13 | 217,591 | — | — |
| 1997-06-24 | $4.70 | $6.19 | 287,140 | — | — |
| 1997-06-23 | $4.68 | $6.16 | 179,835 | — | — |
| 1997-06-20 | $4.68 | $6.16 | 614,023 | — | — |
| 1997-06-19 | $4.78 | $6.29 | 268,262 | — | — |
| 1997-06-18 | $4.69 | $6.18 | 144,067 | — | — |
| 1997-06-17 | $4.65 | $6.13 | 608,061 | — | — |
| 1997-06-16 | $4.62 | $6.08 | 148,041 | — | — |
| 1997-06-13 | $4.62 | $6.08 | 211,629 | — | — |
| 1997-06-12 | $4.52 | $5.95 | 152,015 | — | — |
| 1997-06-11 | $4.54 | $5.98 | 130,157 | — | — |
| 1997-06-10 | $4.43 | $5.83 | 408,355 | — | — |
| 1997-06-09 | $4.38 | $5.76 | 289,127 | — | — |
| 1997-06-06 | $4.43 | $5.83 | 199,706 | — | — |
| 1997-06-05 | $4.42 | $5.81 | 159,964 | — | — |
| 1997-06-04 | $4.53 | $5.96 | 217,591 | — | — |
| 1997-06-03 | $4.54 | $5.98 | 238,455 | — | — |
| 1997-06-02 | $4.59 | $6.05 | 273,230 | — | — |
| 1997-05-30 | $4.50 | $5.93 | 325,889 | — | — |
| 1997-05-29 | $4.45 | $5.86 | 257,333 | — | — |
| 1997-05-28 | $4.37 | $5.72 | 172,880 | — | — |
| 1997-05-27 | $4.24 | $5.56 | 225,539 | — | — |
| 1997-05-23 | $4.30 | $5.64 | 205,668 | — | — |
| 1997-05-22 | $4.25 | $5.58 | 249,385 | — | — |
| 1997-05-21 | $4.21 | $5.53 | 160,957 | — | — |
| 1997-05-20 | $4.19 | $5.49 | 433,194 | — | — |
| 1997-05-19 | $4.16 | $5.46 | 360,664 | — | — |
| 1997-05-16 | $4.14 | $5.43 | 379,541 | — | — |
| 1997-05-15 | $4.08 | $5.35 | 395,438 | — | — |
| 1997-05-14 | $4.00 | $5.25 | 345,760 | — | — |
| 1997-05-13 | $4.04 | $5.30 | 472,936 | — | — |
| 1997-05-12 | $4.05 | $5.31 | 424,252 | — | — |
| 1997-05-09 | $4.05 | $5.31 | 134,131 | — | — |
| 1997-05-08 | $4.06 | $5.33 | 213,616 | — | — |
| 1997-05-07 | $4.09 | $5.36 | 305,024 | — | — |
| 1997-05-06 | $4.19 | $5.49 | 307,011 | — | — |
| 1997-05-05 | $4.25 | $5.58 | 248,391 | — | — |
| 1997-05-02 | $4.26 | $5.59 | 811,742 | — | — |
| 1997-05-01 | $4.08 | $5.35 | 337,812 | — | — |
| 1997-04-30 | $4.08 | $5.35 | 1,581,754 | — | — |
| 1997-04-29 | $3.99 | $5.23 | 102,337 | — | — |
| 1997-04-28 | $4.03 | $5.28 | 308,998 | — | — |
| 1997-04-25 | $3.93 | $5.15 | 223,552 | — | — |
| 1997-04-24 | $3.76 | $4.93 | 320,921 | — | — |
| 1997-04-23 | $3.75 | $4.92 | 538,512 | — | — |
| 1997-04-22 | $3.51 | $4.60 | 512,679 | — | — |
| 1997-04-21 | $3.47 | $4.55 | 469,956 | — | — |
| 1997-04-18 | $3.48 | $4.57 | 144,067 | — | — |
| 1997-04-17 | $3.48 | $4.57 | 105,318 | — | — |
| 1997-04-16 | $3.51 | $4.60 | 176,854 | — | — |
| 1997-04-15 | $3.52 | $4.62 | 693,508 | — | — |
| 1997-04-14 | $3.57 | $4.69 | 308,005 | — | — |
| 1997-04-11 | $3.60 | $4.72 | 174,867 | — | — |
| 1997-04-10 | $3.66 | $4.80 | 113,266 | — | — |
| 1997-04-09 | $3.66 | $4.80 | 89,421 | — | — |
| 1997-04-08 | $3.67 | $4.82 | 81,472 | — | — |
| 1997-04-07 | $3.67 | $4.82 | 220,571 | — | — |
| 1997-04-04 | $3.57 | $4.69 | 368,612 | — | — |
| 1997-04-03 | $3.47 | $4.55 | 75,511 | — | — |
| 1997-04-02 | $3.52 | $4.62 | 382,522 | — | — |
| 1997-04-01 | $3.59 | $4.70 | 163,938 | — | — |
| 1997-03-31 | $3.64 | $4.77 | 378,548 | — | — |
| 1997-03-27 | $3.66 | $4.80 | 615,016 | — | — |
| 1997-03-26 | $3.66 | $4.80 | 466,975 | — | — |
| 1997-03-25 | $3.65 | $4.78 | 102,337 | — | — |
| 1997-03-24 | $3.66 | $4.80 | 113,266 | — | — |
| 1997-03-21 | $3.64 | $4.77 | 388,484 | — | — |
| 1997-03-20 | $3.59 | $4.70 | 111,279 | — | — |
| 1997-03-19 | $3.55 | $4.65 | 152,015 | — | — |
| 1997-03-18 | $3.60 | $4.72 | 127,176 | — | — |
| 1997-03-17 | $3.64 | $4.77 | 233,488 | — | — |
| 1997-03-14 | $3.66 | $4.80 | 106,311 | — | — |
| 1997-03-13 | $3.60 | $4.72 | 120,221 | — | — |
| 1997-03-12 | $3.66 | $4.80 | 323,902 | — | — |
| 1997-03-11 | $3.65 | $4.78 | 431,207 | — | — |
| 1997-03-10 | $3.60 | $4.72 | 182,816 | — | — |
| 1997-03-07 | $3.57 | $4.69 | 128,170 | — | — |
| 1997-03-06 | $3.48 | $4.57 | 404,381 | — | — |
| 1997-03-05 | $3.46 | $4.54 | 97,369 | — | — |
| 1997-03-04 | $3.41 | $4.47 | 133,138 | — | — |
| 1997-03-03 | $3.38 | $4.44 | 771,999 | — | — |
| 1997-02-28 | $3.38 | $4.44 | 397,426 | — | — |
| 1997-02-27 | $3.46 | $4.54 | 383,516 | — | — |
| 1997-02-26 | $3.50 | $4.56 | 326,883 | — | — |
| 1997-02-25 | $3.45 | $4.50 | 675,624 | — | — |
| 1997-02-24 | $3.40 | $4.43 | 275,217 | — | — |
| 1997-02-21 | $3.37 | $4.40 | 973,693 | — | — |
| 1997-02-20 | $3.41 | $4.45 | 928,982 | — | — |
| 1997-02-19 | $3.54 | $4.61 | 252,365 | — | — |
| 1997-02-18 | $3.54 | $4.61 | 244,417 | — | — |
| 1997-02-14 | $3.54 | $4.61 | 456,046 | — | — |
| 1997-02-13 | $3.54 | $4.61 | 1,218,109 | — | — |
| 1997-02-12 | $3.59 | $4.68 | 361,657 | — | — |
| 1997-02-11 | $3.60 | $4.70 | 895,201 | — | — |
| 1997-02-10 | $3.71 | $4.84 | 1,024,364 | — | — |
| 1997-02-07 | $3.61 | $4.71 | 590,177 | — | — |
| 1997-02-06 | $3.64 | $4.74 | 222,558 | — | — |
| 1997-02-05 | $3.67 | $4.79 | 664,694 | — | — |
| 1997-02-04 | $3.71 | $4.84 | 381,529 | — | — |
| 1997-02-03 | $3.57 | $4.66 | 513,673 | — | — |
| 1997-01-31 | $3.60 | $4.70 | 264,288 | — | — |
| 1997-01-30 | $3.60 | $4.70 | 272,237 | — | — |
| 1997-01-29 | $3.60 | $4.70 | 225,539 | — | — |
| 1997-01-28 | $3.70 | $4.83 | 245,410 | — | — |
| 1997-01-27 | $3.70 | $4.83 | 131,150 | — | — |
| 1997-01-24 | $3.70 | $4.83 | 104,324 | — | — |
| 1997-01-23 | $3.72 | $4.86 | 119,228 | — | — |
| 1997-01-22 | $3.69 | $4.81 | 337,812 | — | — |
| 1997-01-21 | $3.85 | $5.02 | 549,441 | — | — |
| 1997-01-20 | $3.89 | $5.07 | 349,735 | — | — |
| 1997-01-17 | $3.81 | $4.97 | 206,661 | — | — |
| 1997-01-16 | $3.86 | $5.04 | 123,202 | — | — |
| 1997-01-15 | $3.93 | $5.12 | 162,944 | — | — |
| 1997-01-14 | $3.95 | $5.16 | 173,874 | — | — |
| 1997-01-13 | $3.95 | $5.16 | 216,597 | — | — |
| 1997-01-10 | $3.98 | $5.19 | 201,693 | — | — |
| 1997-01-09 | $3.98 | $5.19 | 103,331 | — | — |
| 1997-01-08 | $4.01 | $5.24 | 285,153 | — | — |
| 1997-01-07 | $3.99 | $5.20 | 570,306 | — | — |
| 1997-01-06 | $3.95 | $5.16 | 206,661 | — | — |
| 1997-01-03 | $3.95 | $5.16 | 100,350 | — | — |
| 1997-01-02 | $4.03 | $5.25 | 233,488 | — | — |