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
- 1994-11-07 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 | $6.28 | $6.75 | 112,050 | — | — |
| 1997-12-30 | $6.47 | $6.96 | 35,100 | — | — |
| 1997-12-29 | $6.50 | $6.99 | 87,525 | — | — |
| 1997-12-26 | $6.44 | $6.93 | 28,125 | — | — |
| 1997-12-24 | $6.22 | $6.69 | 31,275 | — | — |
| 1997-12-23 | $6.11 | $6.57 | 36,450 | — | — |
| 1997-12-22 | $6.28 | $6.75 | 20,700 | — | — |
| 1997-12-19 | $6.44 | $6.93 | 83,250 | — | — |
| 1997-12-18 | $6.56 | $7.05 | 33,750 | — | — |
| 1997-12-17 | $6.50 | $6.99 | 21,150 | — | — |
| 1997-12-16 | $6.50 | $6.99 | 50,175 | — | — |
| 1997-12-15 | $6.67 | $7.17 | 42,975 | — | — |
| 1997-12-12 | $6.56 | $7.05 | 13,050 | — | — |
| 1997-12-11 | $6.56 | $7.05 | 37,575 | — | — |
| 1997-12-10 | $6.61 | $7.11 | 57,825 | — | — |
| 1997-12-09 | $6.67 | $7.17 | 45,450 | — | — |
| 1997-12-08 | $6.78 | $7.29 | 20,475 | — | — |
| 1997-12-05 | $6.78 | $7.29 | 34,425 | — | — |
| 1997-12-04 | $6.56 | $7.05 | 21,600 | — | — |
| 1997-12-03 | $6.42 | $6.90 | 69,300 | — | — |
| 1997-12-02 | $6.33 | $6.81 | 45,900 | — | — |
| 1997-12-01 | $6.42 | $6.90 | 44,325 | — | — |
| 1997-11-28 | $6.22 | $6.69 | 29,025 | — | — |
| 1997-11-26 | $6.61 | $7.11 | 30,375 | — | — |
| 1997-11-25 | $6.97 | $7.50 | 130,050 | — | — |
| 1997-11-24 | $7.17 | $7.71 | 40,500 | — | — |
| 1997-11-21 | $7.28 | $7.83 | 97,650 | — | — |
| 1997-11-20 | $7.11 | $7.65 | 33,300 | — | — |
| 1997-11-19 | $7.11 | $7.65 | 83,025 | — | — |
| 1997-11-18 | $7.11 | $7.65 | 74,250 | — | — |
| 1997-11-17 | $7.22 | $7.77 | 40,275 | — | — |
| 1997-11-14 | $6.60 | $7.10 | 41,850 | — | — |
| 1997-11-13 | $6.67 | $7.17 | 16,200 | — | — |
| 1997-11-12 | $6.72 | $7.23 | 29,250 | — | — |
| 1997-11-11 | $6.72 | $7.23 | 65,250 | — | — |
| 1997-11-10 | $6.76 | $7.28 | 11,700 | — | — |
| 1997-11-07 | $6.72 | $7.23 | 40,950 | — | — |
| 1997-11-06 | $6.72 | $7.23 | 3,600 | — | — |
| 1997-11-05 | $6.67 | $7.17 | 40,500 | — | — |
| 1997-11-04 | $6.67 | $7.17 | 70,650 | — | — |
| 1997-11-03 | $6.78 | $7.29 | 56,250 | — | — |
| 1997-10-31 | $6.67 | $7.17 | 99,000 | — | — |
| 1997-10-30 | $6.72 | $7.23 | 76,950 | — | — |
| 1997-10-29 | $6.89 | $7.41 | 198,000 | — | — |
| 1997-10-28 | $6.47 | $6.94 | 69,300 | — | — |
| 1997-10-27 | $6.69 | $7.18 | 47,700 | — | — |
| 1997-10-24 | $6.78 | $7.27 | 47,700 | — | — |
| 1997-10-23 | $6.72 | $7.21 | 108,450 | — | — |
| 1997-10-22 | $6.89 | $7.39 | 63,000 | — | — |
| 1997-10-21 | $7.11 | $7.63 | 82,350 | — | — |
| 1997-10-20 | $6.67 | $7.15 | 49,950 | — | — |
| 1997-10-17 | $6.67 | $7.15 | 82,800 | — | — |
| 1997-10-16 | $6.78 | $7.27 | 112,500 | — | — |
| 1997-10-15 | $7.00 | $7.51 | 153,450 | — | — |
| 1997-10-14 | $7.28 | $7.81 | 95,400 | — | — |
| 1997-10-13 | $7.06 | $7.57 | 70,200 | — | — |
| 1997-10-10 | $6.94 | $7.45 | 117,900 | — | — |
| 1997-10-09 | $6.72 | $7.21 | 104,850 | — | — |
| 1997-10-08 | $6.72 | $7.21 | 451,350 | — | — |
| 1997-10-07 | $6.83 | $7.33 | 212,400 | — | — |
| 1997-10-06 | $6.06 | $6.50 | 60,300 | — | — |
| 1997-10-03 | $6.17 | $6.62 | 1,158,750 | — | — |
| 1997-10-02 | $6.11 | $6.56 | 96,300 | — | — |
| 1997-10-01 | $6.06 | $6.50 | 67,950 | — | — |
| 1997-09-30 | $5.69 | $6.11 | 22,050 | — | — |
| 1997-09-29 | $5.83 | $6.26 | 71,550 | — | — |
| 1997-09-26 | $5.72 | $6.14 | 114,300 | — | — |
| 1997-09-25 | $5.61 | $6.02 | 81,900 | — | — |
| 1997-09-24 | $5.67 | $6.08 | 175,050 | — | — |
| 1997-09-23 | $5.72 | $6.14 | 108,000 | — | — |
| 1997-09-22 | $5.72 | $6.14 | 52,200 | — | — |
| 1997-09-19 | $5.64 | $6.05 | 139,500 | — | — |
| 1997-09-18 | $5.56 | $5.96 | 22,050 | — | — |
| 1997-09-17 | $5.56 | $5.96 | 48,600 | — | — |
| 1997-09-16 | $5.61 | $6.02 | 72,900 | — | — |
| 1997-09-15 | $5.56 | $5.96 | 131,850 | — | — |
| 1997-09-12 | $5.61 | $6.02 | 223,200 | — | — |
| 1997-09-11 | $5.56 | $5.96 | 101,700 | — | — |
| 1997-09-10 | $5.58 | $5.99 | 5,850 | — | — |
| 1997-09-09 | $5.75 | $6.17 | 47,700 | — | — |
| 1997-09-08 | $5.67 | $6.08 | 69,750 | — | — |
| 1997-09-05 | $5.75 | $6.17 | 170,550 | — | — |
| 1997-09-04 | $5.83 | $6.26 | 709,200 | — | — |
| 1997-09-03 | $5.56 | $5.96 | 154,350 | — | — |
| 1997-09-02 | $5.04 | $5.41 | 60,300 | — | — |
| 1997-08-29 | $4.89 | $5.25 | 101,250 | — | — |
| 1997-08-28 | $4.94 | $5.31 | 77,400 | — | — |
| 1997-08-27 | $4.72 | $5.07 | 143,550 | — | — |
| 1997-08-26 | $4.61 | $4.95 | 30,150 | — | — |
| 1997-08-25 | $4.61 | $4.95 | 20,700 | — | — |
| 1997-08-22 | $4.64 | $4.98 | 190,800 | — | — |
| 1997-08-21 | $4.86 | $5.22 | 163,800 | — | — |
| 1997-08-20 | $4.61 | $4.95 | 1,539,450 | — | — |
| 1997-08-19 | $4.33 | $4.65 | 176,850 | — | — |
| 1997-08-18 | $4.03 | $4.32 | 30,150 | — | — |
| 1997-08-15 | $4.17 | $4.47 | 29,700 | — | — |
| 1997-08-14 | $4.00 | $4.29 | 66,600 | — | — |
| 1997-08-13 | $4.00 | $4.29 | 35,550 | — | — |
| 1997-08-12 | $3.97 | $4.26 | 72,900 | — | — |
| 1997-08-11 | $4.00 | $4.29 | 16,200 | — | — |
| 1997-08-08 | $3.86 | $4.14 | 31,950 | — | — |
| 1997-08-07 | $3.92 | $4.20 | 29,250 | — | — |
| 1997-08-06 | $4.00 | $4.29 | 14,850 | — | — |
| 1997-08-05 | $3.97 | $4.26 | 19,800 | — | — |
| 1997-08-04 | $3.88 | $4.16 | 47,250 | — | — |
| 1997-08-01 | $3.92 | $4.20 | 68,400 | — | — |
| 1997-07-31 | $3.92 | $4.20 | 20,700 | — | — |
| 1997-07-30 | $3.86 | $4.14 | 213,300 | — | — |
| 1997-07-29 | $3.78 | $4.05 | 56,250 | — | — |
| 1997-07-28 | $3.72 | $3.97 | 12,150 | — | — |
| 1997-07-25 | $3.78 | $4.03 | 32,400 | — | — |
| 1997-07-24 | $3.72 | $3.97 | 56,700 | — | — |
| 1997-07-23 | $3.64 | $3.89 | 40,050 | — | — |
| 1997-07-22 | $3.67 | $3.92 | 54,000 | — | — |
| 1997-07-21 | $3.61 | $3.86 | 29,700 | — | — |
| 1997-07-18 | $3.69 | $3.95 | 47,250 | — | — |
| 1997-07-17 | $3.61 | $3.86 | 20,700 | — | — |
| 1997-07-16 | $3.75 | $4.00 | 54,450 | — | — |
| 1997-07-15 | $3.75 | $4.00 | 51,300 | — | — |
| 1997-07-14 | $3.67 | $3.92 | 70,200 | — | — |
| 1997-07-11 | $3.58 | $3.83 | 14,850 | — | — |
| 1997-07-10 | $3.67 | $3.92 | 21,150 | — | — |
| 1997-07-09 | $3.67 | $3.92 | 17,100 | — | — |
| 1997-07-08 | $3.58 | $3.83 | 101,700 | — | — |
| 1997-07-07 | $3.61 | $3.86 | 9,000 | — | — |
| 1997-07-03 | $3.61 | $3.86 | 18,000 | — | — |
| 1997-07-02 | $3.53 | $3.77 | 222,750 | — | — |
| 1997-07-01 | $3.47 | $3.71 | 73,800 | — | — |
| 1997-06-30 | $3.44 | $3.68 | 46,350 | — | — |
| 1997-06-27 | $3.47 | $3.71 | 108,900 | — | — |
| 1997-06-26 | $3.47 | $3.71 | 106,200 | — | — |
| 1997-06-25 | $3.42 | $3.65 | 103,950 | — | — |
| 1997-06-24 | $3.39 | $3.62 | 56,700 | — | — |
| 1997-06-23 | $3.33 | $3.56 | 27,900 | — | — |
| 1997-06-20 | $3.39 | $3.62 | 94,500 | — | — |
| 1997-06-19 | $3.42 | $3.65 | 35,100 | — | — |
| 1997-06-18 | $3.36 | $3.59 | 9,900 | — | — |
| 1997-06-17 | $3.36 | $3.59 | 153,000 | — | — |
| 1997-06-16 | $3.25 | $3.47 | 48,600 | — | — |
| 1997-06-13 | $3.36 | $3.59 | 23,850 | — | — |
| 1997-06-12 | $3.36 | $3.59 | 94,950 | — | — |
| 1997-06-11 | $3.28 | $3.50 | 67,050 | — | — |
| 1997-06-10 | $3.28 | $3.50 | 68,400 | — | — |
| 1997-06-09 | $3.19 | $3.41 | 4,500 | — | — |
| 1997-06-06 | $3.19 | $3.41 | 4,950 | — | — |
| 1997-06-05 | $3.28 | $3.50 | 8,100 | — | — |
| 1997-06-04 | $3.17 | $3.38 | 27,450 | — | — |
| 1997-06-03 | $3.28 | $3.50 | 107,100 | — | — |
| 1997-06-02 | $3.22 | $3.44 | 29,700 | — | — |
| 1997-05-30 | $3.22 | $3.44 | 22,950 | — | — |
| 1997-05-29 | $3.31 | $3.53 | 23,850 | — | — |
| 1997-05-28 | $3.19 | $3.41 | 58,500 | — | — |
| 1997-05-27 | $3.19 | $3.41 | 13,500 | — | — |
| 1997-05-23 | $3.22 | $3.44 | 15,750 | — | — |
| 1997-05-22 | $3.33 | $3.56 | 10,800 | — | — |
| 1997-05-21 | $3.22 | $3.44 | 109,350 | — | — |
| 1997-05-20 | $3.33 | $3.56 | 45,000 | — | — |
| 1997-05-19 | $3.22 | $3.44 | 22,950 | — | — |
| 1997-05-16 | $3.25 | $3.47 | 63,000 | — | — |
| 1997-05-15 | $3.22 | $3.44 | 65,700 | — | — |
| 1997-05-14 | $3.33 | $3.56 | 4,950 | — | — |
| 1997-05-13 | $3.33 | $3.56 | 2,700 | — | — |
| 1997-05-12 | $3.28 | $3.50 | 18,000 | — | — |
| 1997-05-09 | $3.33 | $3.56 | 105,750 | — | — |
| 1997-05-08 | $3.22 | $3.44 | 126,000 | — | — |
| 1997-05-07 | $3.28 | $3.50 | 84,600 | — | — |
| 1997-05-06 | $3.33 | $3.56 | 111,600 | — | — |
| 1997-05-05 | $3.33 | $3.56 | 90,000 | — | — |
| 1997-05-02 | $3.28 | $3.50 | 243,900 | — | — |
| 1997-05-01 | $3.31 | $3.53 | 49,500 | — | — |
| 1997-04-30 | $3.28 | $3.50 | 10,350 | — | — |
| 1997-04-29 | $3.28 | $3.50 | 5,400 | — | — |
| 1997-04-28 | $3.28 | $3.50 | 118,350 | — | — |
| 1997-04-25 | $3.33 | $3.54 | 8,100 | — | — |
| 1997-04-24 | $3.31 | $3.51 | 31,500 | — | — |
| 1997-04-23 | $3.28 | $3.48 | 19,350 | — | — |
| 1997-04-22 | $3.31 | $3.51 | 12,600 | — | — |
| 1997-04-21 | $3.28 | $3.48 | 4,500 | — | — |
| 1997-04-18 | $3.31 | $3.51 | 9,900 | — | — |
| 1997-04-17 | $3.31 | $3.51 | 49,500 | — | — |
| 1997-04-16 | $3.33 | $3.54 | 63,900 | — | — |
| 1997-04-15 | $3.33 | $3.54 | 4,950 | — | — |
| 1997-04-14 | $3.33 | $3.54 | 122,400 | — | — |
| 1997-04-11 | $3.44 | $3.66 | 4,050 | — | — |
| 1997-04-10 | $3.42 | $3.63 | 42,750 | — | — |
| 1997-04-09 | $3.42 | $3.63 | 83,700 | — | — |
| 1997-04-08 | $3.28 | $3.48 | 3,600 | — | — |
| 1997-04-07 | $3.28 | $3.48 | 8,100 | — | — |
| 1997-04-04 | $3.28 | $3.48 | 62,100 | — | — |
| 1997-04-03 | $3.28 | $3.48 | 87,750 | — | — |
| 1997-04-02 | $3.33 | $3.54 | 57,600 | — | — |
| 1997-04-01 | $3.44 | $3.66 | 140,400 | — | — |
| 1997-03-31 | $3.42 | $3.63 | 143,550 | — | — |
| 1997-03-27 | $3.42 | $3.63 | 33,750 | — | — |
| 1997-03-26 | $3.42 | $3.63 | 12,600 | — | — |
| 1997-03-25 | $3.39 | $3.60 | 450 | — | — |
| 1997-03-24 | $3.44 | $3.66 | 9,000 | — | — |
| 1997-03-21 | $3.44 | $3.66 | 16,200 | — | — |
| 1997-03-20 | $3.43 | $3.64 | 4,500 | — | — |
| 1997-03-19 | $3.36 | $3.57 | 71,550 | — | — |
| 1997-03-18 | $3.44 | $3.66 | 4,050 | — | — |
| 1997-03-17 | $3.39 | $3.60 | 13,050 | — | — |
| 1997-03-14 | $3.44 | $3.66 | 58,500 | — | — |
| 1997-03-13 | $3.47 | $3.69 | 86,400 | — | — |
| 1997-03-12 | $3.47 | $3.69 | 319,500 | — | — |
| 1997-03-11 | $3.47 | $3.69 | 18,450 | — | — |
| 1997-03-10 | $3.47 | $3.69 | 14,850 | — | — |
| 1997-03-07 | $3.44 | $3.66 | 133,200 | — | — |
| 1997-03-06 | $3.47 | $3.69 | 109,350 | — | — |
| 1997-03-05 | $3.47 | $3.69 | 45,000 | — | — |
| 1997-03-04 | $3.33 | $3.54 | 1,350 | — | — |
| 1997-03-03 | $3.42 | $3.63 | 126,450 | — | — |
| 1997-02-28 | $3.42 | $3.63 | 124,650 | — | — |
| 1997-02-27 | $3.47 | $3.69 | 60,750 | — | — |
| 1997-02-26 | $3.44 | $3.66 | 135,000 | — | — |
| 1997-02-25 | $3.43 | $3.64 | 65,250 | — | — |
| 1997-02-24 | $3.39 | $3.60 | 188,550 | — | — |
| 1997-02-21 | $3.47 | $3.69 | 58,050 | — | — |
| 1997-02-20 | $3.44 | $3.66 | 33,750 | — | — |
| 1997-02-19 | $3.36 | $3.57 | 24,750 | — | — |
| 1997-02-18 | $3.50 | $3.72 | 28,800 | — | — |
| 1997-02-14 | $3.33 | $3.54 | 7,650 | — | — |
| 1997-02-13 | $3.33 | $3.54 | 243,450 | — | — |
| 1997-02-12 | $3.39 | $3.60 | 66,600 | — | — |
| 1997-02-11 | $3.33 | $3.54 | 100,350 | — | — |
| 1997-02-10 | $3.39 | $3.60 | 57,150 | — | — |
| 1997-02-07 | $3.26 | $3.47 | 0 | — | — |
| 1997-02-06 | $3.26 | $3.47 | 3,150 | — | — |
| 1997-02-05 | $3.28 | $3.48 | 132,300 | — | — |
| 1997-02-04 | $3.25 | $3.45 | 58,950 | — | — |
| 1997-02-03 | $3.28 | $3.48 | 10,800 | — | — |
| 1997-01-31 | $3.28 | $3.48 | 19,800 | — | — |
| 1997-01-30 | $3.22 | $3.42 | 14,400 | — | — |
| 1997-01-29 | $3.22 | $3.42 | 4,950 | — | — |
| 1997-01-28 | $3.26 | $3.45 | 22,950 | — | — |
| 1997-01-27 | $3.22 | $3.40 | 6,750 | — | — |
| 1997-01-24 | $3.22 | $3.40 | 46,800 | — | — |
| 1997-01-23 | $3.31 | $3.49 | 23,850 | — | — |
| 1997-01-22 | $3.22 | $3.40 | 122,400 | — | — |
| 1997-01-21 | $3.17 | $3.35 | 158,400 | — | — |
| 1997-01-20 | $3.08 | $3.26 | 28,800 | — | — |
| 1997-01-17 | $3.00 | $3.17 | 43,650 | — | — |
| 1997-01-16 | $3.11 | $3.29 | 30,600 | — | — |
| 1997-01-15 | $3.00 | $3.17 | 2,700 | — | — |
| 1997-01-14 | $3.00 | $3.17 | 15,300 | — | — |
| 1997-01-13 | $3.06 | $3.23 | 26,550 | — | — |
| 1997-01-10 | $3.00 | $3.17 | 20,700 | — | — |
| 1997-01-09 | $3.00 | $3.17 | 50,400 | — | — |
| 1997-01-08 | $3.06 | $3.23 | 31,500 | — | — |
| 1997-01-07 | $3.06 | $3.23 | 32,400 | — | — |
| 1997-01-06 | $2.94 | $3.11 | 14,400 | — | — |
| 1997-01-03 | $3.03 | $3.20 | 9,450 | — | — |
| 1997-01-02 | $2.94 | $3.11 | 123,750 | — | — |