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
- 1975-10-31 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 | $4.94 | $4.94 | 545,600 | — | — |
| 1997-12-30 | $4.69 | $4.69 | 235,200 | — | — |
| 1997-12-29 | $4.61 | $4.61 | 134,000 | — | — |
| 1997-12-26 | $4.50 | $4.50 | 104,400 | — | — |
| 1997-12-24 | $4.50 | $4.50 | 258,400 | — | — |
| 1997-12-23 | $4.38 | $4.37 | 1,476,800 | — | — |
| 1997-12-22 | $4.39 | $4.39 | 1,039,600 | — | — |
| 1997-12-19 | $4.34 | $4.34 | 658,800 | — | — |
| 1997-12-18 | $4.44 | $4.44 | 786,400 | — | — |
| 1997-12-17 | $4.56 | $4.56 | 471,600 | — | — |
| 1997-12-16 | $4.55 | $4.55 | 1,185,600 | — | — |
| 1997-12-15 | $4.48 | $4.48 | 886,400 | — | — |
| 1997-12-12 | $4.69 | $4.69 | 2,190,400 | — | — |
| 1997-12-11 | $4.84 | $4.84 | 1,093,200 | — | — |
| 1997-12-10 | $5.05 | $5.05 | 114,800 | — | — |
| 1997-12-09 | $5.11 | $5.11 | 232,400 | — | — |
| 1997-12-08 | $5.22 | $5.22 | 238,800 | — | — |
| 1997-12-05 | $5.34 | $5.34 | 248,400 | — | — |
| 1997-12-04 | $5.05 | $5.05 | 444,400 | — | — |
| 1997-12-03 | $5.00 | $5.00 | 612,400 | — | — |
| 1997-12-02 | $4.83 | $4.83 | 1,926,000 | — | — |
| 1997-12-01 | $4.45 | $4.45 | 1,226,400 | — | — |
| 1997-11-28 | $5.16 | $5.16 | 37,200 | — | — |
| 1997-11-26 | $5.22 | $5.22 | 609,200 | — | — |
| 1997-11-25 | $4.94 | $4.94 | 593,600 | — | — |
| 1997-11-24 | $5.02 | $5.02 | 550,800 | — | — |
| 1997-11-21 | $5.11 | $5.11 | 818,800 | — | — |
| 1997-11-20 | $5.23 | $5.23 | 1,232,400 | — | — |
| 1997-11-19 | $5.42 | $5.42 | 589,600 | — | — |
| 1997-11-18 | $5.94 | $5.94 | 726,400 | — | — |
| 1997-11-17 | $6.23 | $6.23 | 376,400 | — | — |
| 1997-11-14 | $6.23 | $6.23 | 266,400 | — | — |
| 1997-11-13 | $6.06 | $6.06 | 1,532,800 | — | — |
| 1997-11-12 | $6.09 | $6.09 | 144,400 | — | — |
| 1997-11-11 | $6.36 | $6.36 | 646,000 | — | — |
| 1997-11-10 | $6.48 | $6.48 | 304,800 | — | — |
| 1997-11-07 | $6.38 | $6.37 | 344,000 | — | — |
| 1997-11-06 | $6.48 | $6.48 | 1,228,400 | — | — |
| 1997-11-05 | $6.73 | $6.73 | 516,400 | — | — |
| 1997-11-04 | $6.47 | $6.47 | 272,000 | — | — |
| 1997-11-03 | $6.38 | $6.37 | 295,200 | — | — |
| 1997-10-31 | $6.20 | $6.20 | 445,600 | — | — |
| 1997-10-30 | $6.19 | $6.19 | 247,600 | — | — |
| 1997-10-29 | $6.23 | $6.23 | 678,000 | — | — |
| 1997-10-28 | $6.22 | $6.22 | 674,400 | — | — |
| 1997-10-27 | $6.16 | $6.16 | 788,000 | — | — |
| 1997-10-24 | $6.50 | $6.50 | 247,600 | — | — |
| 1997-10-23 | $6.52 | $6.52 | 372,800 | — | — |
| 1997-10-22 | $6.48 | $6.48 | 578,800 | — | — |
| 1997-10-21 | $6.41 | $6.41 | 902,800 | — | — |
| 1997-10-20 | $6.09 | $6.09 | 311,600 | — | — |
| 1997-10-17 | $5.97 | $5.97 | 196,800 | — | — |
| 1997-10-16 | $6.19 | $6.19 | 361,600 | — | — |
| 1997-10-15 | $6.23 | $6.23 | 167,200 | — | — |
| 1997-10-14 | $6.34 | $6.34 | 452,000 | — | — |
| 1997-10-13 | $6.34 | $6.34 | 552,800 | — | — |
| 1997-10-10 | $6.31 | $6.31 | 570,400 | — | — |
| 1997-10-09 | $6.14 | $6.14 | 598,400 | — | — |
| 1997-10-08 | $6.03 | $6.03 | 270,000 | — | — |
| 1997-10-07 | $6.22 | $6.22 | 212,800 | — | — |
| 1997-10-06 | $6.28 | $6.28 | 426,000 | — | — |
| 1997-10-03 | $6.20 | $6.20 | 302,000 | — | — |
| 1997-10-02 | $6.11 | $6.11 | 330,000 | — | — |
| 1997-10-01 | $5.97 | $5.97 | 340,800 | — | — |
| 1997-09-30 | $5.95 | $5.95 | 249,200 | — | — |
| 1997-09-29 | $5.97 | $5.97 | 270,400 | — | — |
| 1997-09-26 | $5.86 | $5.86 | 173,600 | — | — |
| 1997-09-25 | $5.86 | $5.86 | 268,000 | — | — |
| 1997-09-24 | $5.88 | $5.87 | 476,000 | — | — |
| 1997-09-23 | $5.72 | $5.72 | 384,000 | — | — |
| 1997-09-22 | $5.91 | $5.91 | 520,800 | — | — |
| 1997-09-19 | $5.75 | $5.75 | 204,000 | — | — |
| 1997-09-18 | $5.94 | $5.94 | 398,000 | — | — |
| 1997-09-17 | $6.03 | $6.03 | 152,400 | — | — |
| 1997-09-16 | $6.03 | $6.03 | 411,200 | — | — |
| 1997-09-15 | $6.13 | $6.12 | 725,600 | — | — |
| 1997-09-12 | $6.03 | $6.03 | 673,200 | — | — |
| 1997-09-11 | $5.78 | $5.78 | 211,600 | — | — |
| 1997-09-10 | $5.80 | $5.80 | 507,200 | — | — |
| 1997-09-09 | $5.84 | $5.84 | 649,200 | — | — |
| 1997-09-08 | $6.02 | $6.02 | 114,000 | — | — |
| 1997-09-05 | $5.95 | $5.95 | 201,600 | — | — |
| 1997-09-04 | $6.00 | $6.00 | 355,600 | — | — |
| 1997-09-03 | $5.98 | $5.98 | 480,800 | — | — |
| 1997-09-02 | $5.84 | $5.84 | 374,000 | — | — |
| 1997-08-29 | $5.83 | $5.83 | 710,000 | — | — |
| 1997-08-28 | $5.70 | $5.70 | 682,000 | — | — |
| 1997-08-27 | $5.42 | $5.42 | 1,010,000 | — | — |
| 1997-08-26 | $5.16 | $5.16 | 1,026,000 | — | — |
| 1997-08-25 | $5.19 | $5.19 | 859,600 | — | — |
| 1997-08-22 | $5.16 | $5.16 | 874,400 | — | — |
| 1997-08-21 | $5.36 | $5.36 | 151,600 | — | — |
| 1997-08-20 | $5.42 | $5.42 | 186,400 | — | — |
| 1997-08-19 | $5.34 | $5.34 | 202,400 | — | — |
| 1997-08-18 | $5.27 | $5.27 | 84,800 | — | — |
| 1997-08-15 | $5.27 | $5.27 | 124,800 | — | — |
| 1997-08-14 | $5.27 | $5.27 | 140,400 | — | — |
| 1997-08-13 | $5.38 | $5.37 | 293,600 | — | — |
| 1997-08-12 | $5.55 | $5.55 | 390,400 | — | — |
| 1997-08-11 | $5.38 | $5.37 | 216,400 | — | — |
| 1997-08-08 | $5.38 | $5.37 | 279,600 | — | — |
| 1997-08-07 | $5.38 | $5.37 | 513,200 | — | — |
| 1997-08-06 | $5.75 | $5.75 | 750,400 | — | — |
| 1997-08-05 | $5.70 | $5.70 | 671,200 | — | — |
| 1997-08-04 | $5.52 | $5.52 | 287,600 | — | — |
| 1997-08-01 | $5.42 | $5.42 | 153,600 | — | — |
| 1997-07-31 | $5.42 | $5.42 | 169,200 | — | — |
| 1997-07-30 | $5.44 | $5.44 | 572,000 | — | — |
| 1997-07-29 | $5.34 | $5.34 | 337,200 | — | — |
| 1997-07-28 | $5.14 | $5.14 | 119,200 | — | — |
| 1997-07-25 | $5.16 | $5.16 | 398,000 | — | — |
| 1997-07-24 | $5.22 | $5.22 | 525,600 | — | — |
| 1997-07-23 | $5.20 | $5.20 | 1,069,200 | — | — |
| 1997-07-22 | $5.20 | $5.20 | 533,200 | — | — |
| 1997-07-21 | $5.11 | $5.11 | 593,600 | — | — |
| 1997-07-18 | $5.09 | $5.09 | 341,200 | — | — |
| 1997-07-17 | $5.16 | $5.16 | 1,028,000 | — | — |
| 1997-07-16 | $5.06 | $5.06 | 1,319,600 | — | — |
| 1997-07-15 | $4.88 | $4.87 | 1,239,600 | — | — |
| 1997-07-14 | $5.00 | $5.00 | 697,200 | — | — |
| 1997-07-11 | $5.06 | $5.06 | 965,600 | — | — |
| 1997-07-10 | $4.97 | $4.97 | 323,200 | — | — |
| 1997-07-09 | $4.83 | $4.83 | 245,600 | — | — |
| 1997-07-08 | $4.94 | $4.94 | 535,600 | — | — |
| 1997-07-07 | $4.97 | $4.97 | 458,400 | — | — |
| 1997-07-03 | $4.88 | $4.87 | 228,800 | — | — |
| 1997-07-02 | $5.00 | $5.00 | 580,800 | — | — |
| 1997-07-01 | $4.97 | $4.97 | 1,718,000 | — | — |
| 1997-06-30 | $4.63 | $4.62 | 211,200 | — | — |
| 1997-06-27 | $4.50 | $4.50 | 602,800 | — | — |
| 1997-06-26 | $4.25 | $4.25 | 226,800 | — | — |
| 1997-06-25 | $4.31 | $4.31 | 330,800 | — | — |
| 1997-06-24 | $4.44 | $4.44 | 626,400 | — | — |
| 1997-06-23 | $4.38 | $4.37 | 284,800 | — | — |
| 1997-06-20 | $4.47 | $4.47 | 385,200 | — | — |
| 1997-06-19 | $4.59 | $4.59 | 126,800 | — | — |
| 1997-06-18 | $4.50 | $4.50 | 130,000 | — | — |
| 1997-06-17 | $4.53 | $4.53 | 360,400 | — | — |
| 1997-06-16 | $4.63 | $4.62 | 642,400 | — | — |
| 1997-06-13 | $4.47 | $4.47 | 432,800 | — | — |
| 1997-06-12 | $4.31 | $4.31 | 74,400 | — | — |
| 1997-06-11 | $4.25 | $4.25 | 89,600 | — | — |
| 1997-06-10 | $4.34 | $4.34 | 250,800 | — | — |
| 1997-06-09 | $4.38 | $4.37 | 142,400 | — | — |
| 1997-06-06 | $4.41 | $4.41 | 252,000 | — | — |
| 1997-06-05 | $4.44 | $4.44 | 236,400 | — | — |
| 1997-06-04 | $4.38 | $4.37 | 224,800 | — | — |
| 1997-06-03 | $4.50 | $4.50 | 245,600 | — | — |
| 1997-06-02 | $4.50 | $4.50 | 302,000 | — | — |
| 1997-05-30 | $4.25 | $4.25 | 98,000 | — | — |
| 1997-05-29 | $4.28 | $4.28 | 422,800 | — | — |
| 1997-05-28 | $4.25 | $4.25 | 343,600 | — | — |
| 1997-05-27 | $4.41 | $4.41 | 217,200 | — | — |
| 1997-05-23 | $4.31 | $4.31 | 274,800 | — | — |
| 1997-05-22 | $4.22 | $4.22 | 181,200 | — | — |
| 1997-05-21 | $4.22 | $4.22 | 216,800 | — | — |
| 1997-05-20 | $4.09 | $4.09 | 287,600 | — | — |
| 1997-05-19 | $4.09 | $4.09 | 111,600 | — | — |
| 1997-05-16 | $4.13 | $4.12 | 469,200 | — | — |
| 1997-05-15 | $4.06 | $4.06 | 151,200 | — | — |
| 1997-05-14 | $4.00 | $4.00 | 247,600 | — | — |
| 1997-05-13 | $3.94 | $3.94 | 166,800 | — | — |
| 1997-05-12 | $4.13 | $4.12 | 382,400 | — | — |
| 1997-05-09 | $3.91 | $3.91 | 243,600 | — | — |
| 1997-05-08 | $3.88 | $3.87 | 283,600 | — | — |
| 1997-05-07 | $3.72 | $3.72 | 192,000 | — | — |
| 1997-05-06 | $3.75 | $3.75 | 128,000 | — | — |
| 1997-05-05 | $3.81 | $3.81 | 271,200 | — | — |
| 1997-05-02 | $3.63 | $3.62 | 257,200 | — | — |
| 1997-05-01 | $3.66 | $3.66 | 263,600 | — | — |
| 1997-04-30 | $3.63 | $3.62 | 383,600 | — | — |
| 1997-04-29 | $3.59 | $3.59 | 126,000 | — | — |
| 1997-04-28 | $3.63 | $3.62 | 555,200 | — | — |
| 1997-04-25 | $3.72 | $3.72 | 707,600 | — | — |
| 1997-04-24 | $3.66 | $3.66 | 123,200 | — | — |
| 1997-04-23 | $3.69 | $3.69 | 504,400 | — | — |
| 1997-04-22 | $3.66 | $3.66 | 722,400 | — | — |
| 1997-04-21 | $3.66 | $3.66 | 760,800 | — | — |
| 1997-04-18 | $3.78 | $3.78 | 556,000 | — | — |
| 1997-04-17 | $3.75 | $3.75 | 260,800 | — | — |
| 1997-04-16 | $3.78 | $3.78 | 475,600 | — | — |
| 1997-04-15 | $3.78 | $3.78 | 631,200 | — | — |
| 1997-04-14 | $3.69 | $3.69 | 693,200 | — | — |
| 1997-04-11 | $3.66 | $3.66 | 360,400 | — | — |
| 1997-04-10 | $3.63 | $3.62 | 348,000 | — | — |
| 1997-04-09 | $3.78 | $3.78 | 82,800 | — | — |
| 1997-04-08 | $3.78 | $3.78 | 168,800 | — | — |
| 1997-04-07 | $3.69 | $3.69 | 512,000 | — | — |
| 1997-04-04 | $3.50 | $3.50 | 1,522,000 | — | — |
| 1997-04-03 | $3.69 | $3.69 | 315,600 | — | — |
| 1997-04-02 | $3.94 | $3.94 | 126,400 | — | — |
| 1997-04-01 | $3.84 | $3.84 | 131,600 | — | — |
| 1997-03-31 | $3.91 | $3.91 | 153,600 | — | — |
| 1997-03-27 | $3.91 | $3.91 | 306,000 | — | — |
| 1997-03-26 | $3.94 | $3.94 | 2,218,000 | — | — |
| 1997-03-25 | $3.88 | $3.87 | 200,400 | — | — |
| 1997-03-24 | $3.84 | $3.84 | 358,400 | — | — |
| 1997-03-21 | $3.84 | $3.84 | 365,600 | — | — |
| 1997-03-20 | $3.81 | $3.81 | 444,400 | — | — |
| 1997-03-19 | $3.88 | $3.87 | 552,400 | — | — |
| 1997-03-18 | $3.97 | $3.97 | 676,800 | — | — |
| 1997-03-17 | $4.09 | $4.09 | 374,800 | — | — |
| 1997-03-14 | $4.13 | $4.12 | 143,600 | — | — |
| 1997-03-13 | $4.09 | $4.09 | 118,000 | — | — |
| 1997-03-12 | $4.09 | $4.09 | 340,000 | — | — |
| 1997-03-11 | $4.09 | $4.09 | 193,600 | — | — |
| 1997-03-10 | $4.16 | $4.16 | 144,400 | — | — |
| 1997-03-07 | $4.13 | $4.12 | 186,000 | — | — |
| 1997-03-06 | $4.16 | $4.16 | 1,129,600 | — | — |
| 1997-03-05 | $4.06 | $4.06 | 404,400 | — | — |
| 1997-03-04 | $4.09 | $4.09 | 320,000 | — | — |
| 1997-03-03 | $3.91 | $3.91 | 171,600 | — | — |
| 1997-02-28 | $3.97 | $3.97 | 130,000 | — | — |
| 1997-02-27 | $3.97 | $3.97 | 337,200 | — | — |
| 1997-02-26 | $3.84 | $3.84 | 396,800 | — | — |
| 1997-02-25 | $4.00 | $4.00 | 136,000 | — | — |
| 1997-02-24 | $4.00 | $4.00 | 284,000 | — | — |
| 1997-02-21 | $4.13 | $4.12 | 95,600 | — | — |
| 1997-02-20 | $4.19 | $4.19 | 160,400 | — | — |
| 1997-02-19 | $4.22 | $4.22 | 532,000 | — | — |
| 1997-02-18 | $4.22 | $4.22 | 379,200 | — | — |
| 1997-02-14 | $4.22 | $4.22 | 499,200 | — | — |
| 1997-02-13 | $4.38 | $4.37 | 332,400 | — | — |
| 1997-02-12 | $4.34 | $4.34 | 388,400 | — | — |
| 1997-02-11 | $4.28 | $4.28 | 284,000 | — | — |
| 1997-02-10 | $4.16 | $4.16 | 743,600 | — | — |
| 1997-02-07 | $4.31 | $4.31 | 627,200 | — | — |
| 1997-02-06 | $4.28 | $4.28 | 122,400 | — | — |
| 1997-02-05 | $4.34 | $4.34 | 143,200 | — | — |
| 1997-02-04 | $4.31 | $4.31 | 216,000 | — | — |
| 1997-02-03 | $4.31 | $4.31 | 287,600 | — | — |
| 1997-01-31 | $4.28 | $4.28 | 1,054,800 | — | — |
| 1997-01-30 | $4.44 | $4.44 | 1,516,800 | — | — |
| 1997-01-29 | $4.47 | $4.47 | 121,200 | — | — |
| 1997-01-28 | $4.47 | $4.47 | 1,316,400 | — | — |
| 1997-01-27 | $4.31 | $4.31 | 222,400 | — | — |
| 1997-01-24 | $4.31 | $4.31 | 80,400 | — | — |
| 1997-01-23 | $4.41 | $4.41 | 478,800 | — | — |
| 1997-01-22 | $4.31 | $4.31 | 132,400 | — | — |
| 1997-01-21 | $4.25 | $4.25 | 309,200 | — | — |
| 1997-01-20 | $4.28 | $4.28 | 658,000 | — | — |
| 1997-01-17 | $4.28 | $4.28 | 403,600 | — | — |
| 1997-01-16 | $4.38 | $4.37 | 443,200 | — | — |
| 1997-01-15 | $4.50 | $4.50 | 192,000 | — | — |
| 1997-01-14 | $4.47 | $4.47 | 245,600 | — | — |
| 1997-01-13 | $4.38 | $4.37 | 468,000 | — | — |
| 1997-01-10 | $4.47 | $4.47 | 570,800 | — | — |
| 1997-01-09 | $4.59 | $4.59 | 768,400 | — | — |
| 1997-01-08 | $4.38 | $4.37 | 762,000 | — | — |
| 1997-01-07 | $4.34 | $4.34 | 498,800 | — | — |
| 1997-01-06 | $4.13 | $4.12 | 162,400 | — | — |
| 1997-01-03 | $4.00 | $4.00 | 551,600 | — | — |
| 1997-01-02 | $3.97 | $3.97 | 344,800 | — | — |