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
- 1980-03-17 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 | $5.08 | $5.08 | 11,700 | — | — |
| 1997-12-30 | $5.00 | $5.00 | 440,100 | — | — |
| 1997-12-29 | $5.04 | $5.04 | 52,200 | — | — |
| 1997-12-26 | $4.98 | $4.98 | 0 | — | — |
| 1997-12-24 | $4.98 | $4.98 | 150,600 | — | — |
| 1997-12-23 | $5.00 | $5.00 | 29,700 | — | — |
| 1997-12-22 | $4.96 | $4.96 | 4,800 | — | — |
| 1997-12-19 | $5.17 | $5.17 | 49,200 | — | — |
| 1997-12-18 | $4.92 | $4.92 | 21,300 | — | — |
| 1997-12-17 | $5.08 | $5.08 | 0 | — | — |
| 1997-12-16 | $5.08 | $5.08 | 4,800 | — | — |
| 1997-12-15 | $4.75 | $4.75 | 900 | — | — |
| 1997-12-12 | $5.00 | $5.00 | 900 | — | — |
| 1997-12-11 | $4.96 | $4.96 | 60,600 | — | — |
| 1997-12-10 | $5.00 | $5.00 | 0 | — | — |
| 1997-12-09 | $5.00 | $5.00 | 1,800 | — | — |
| 1997-12-08 | $5.00 | $5.00 | 5,700 | — | — |
| 1997-12-05 | $5.00 | $5.00 | 15,300 | — | — |
| 1997-12-04 | $4.71 | $4.71 | 7,500 | — | — |
| 1997-12-03 | $5.00 | $5.00 | 217,500 | — | — |
| 1997-12-02 | $4.54 | $4.54 | 0 | — | — |
| 1997-12-01 | $4.54 | $4.54 | 70,200 | — | — |
| 1997-11-28 | $4.54 | $4.54 | 4,200 | — | — |
| 1997-11-26 | $4.67 | $4.67 | 900 | — | — |
| 1997-11-25 | $4.67 | $4.67 | 5,700 | — | — |
| 1997-11-24 | $4.67 | $4.67 | 900 | — | — |
| 1997-11-21 | $4.67 | $4.67 | 0 | — | — |
| 1997-11-20 | $4.67 | $4.67 | 600 | — | — |
| 1997-11-19 | $5.00 | $5.00 | 3,600 | — | — |
| 1997-11-18 | $4.73 | $4.73 | 133,200 | — | — |
| 1997-11-17 | $4.67 | $4.67 | 13,500 | — | — |
| 1997-11-14 | $4.67 | $4.67 | 4,500 | — | — |
| 1997-11-13 | $5.00 | $5.00 | 9,900 | — | — |
| 1997-11-12 | $5.00 | $5.00 | 900 | — | — |
| 1997-11-11 | $5.00 | $5.00 | 4,800 | — | — |
| 1997-11-10 | $4.75 | $4.75 | 14,700 | — | — |
| 1997-11-07 | $4.67 | $4.67 | 26,700 | — | — |
| 1997-11-06 | $4.79 | $4.79 | 22,500 | — | — |
| 1997-11-05 | $4.67 | $4.67 | 20,400 | — | — |
| 1997-11-04 | $4.92 | $4.92 | 9,900 | — | — |
| 1997-11-03 | $4.92 | $4.92 | 9,600 | — | — |
| 1997-10-31 | $4.92 | $4.92 | 300 | — | — |
| 1997-10-30 | $4.92 | $4.92 | 5,400 | — | — |
| 1997-10-29 | $5.00 | $5.00 | 28,200 | — | — |
| 1997-10-28 | $4.92 | $4.92 | 16,500 | — | — |
| 1997-10-27 | $4.92 | $4.92 | 3,600 | — | — |
| 1997-10-24 | $5.00 | $5.00 | 4,500 | — | — |
| 1997-10-23 | $5.31 | $5.31 | 2,400 | — | — |
| 1997-10-22 | $5.08 | $5.08 | 9,900 | — | — |
| 1997-10-21 | $5.08 | $5.08 | 9,600 | — | — |
| 1997-10-20 | $5.08 | $5.08 | 36,300 | — | — |
| 1997-10-17 | $5.33 | $5.33 | 5,400 | — | — |
| 1997-10-16 | $5.29 | $5.29 | 8,100 | — | — |
| 1997-10-15 | $5.17 | $5.17 | 3,000 | — | — |
| 1997-10-14 | $5.33 | $5.33 | 2,100 | — | — |
| 1997-10-13 | $5.42 | $5.42 | 254,400 | — | — |
| 1997-10-10 | $5.42 | $5.42 | 135,300 | — | — |
| 1997-10-09 | $5.67 | $5.67 | 204,000 | — | — |
| 1997-10-08 | $5.46 | $5.46 | 43,200 | — | — |
| 1997-10-07 | $5.50 | $5.50 | 18,000 | — | — |
| 1997-10-06 | $5.58 | $5.58 | 0 | — | — |
| 1997-10-03 | $5.58 | $5.58 | 6,000 | — | — |
| 1997-10-02 | $5.33 | $5.33 | 6,600 | — | — |
| 1997-10-01 | $5.67 | $5.67 | 6,000 | — | — |
| 1997-09-30 | $5.17 | $5.17 | 27,000 | — | — |
| 1997-09-29 | $5.00 | $5.00 | 5,400 | — | — |
| 1997-09-26 | $5.25 | $5.25 | 2,400 | — | — |
| 1997-09-25 | $5.33 | $5.33 | 1,800 | — | — |
| 1997-09-24 | $5.21 | $5.21 | 8,100 | — | — |
| 1997-09-23 | $5.33 | $5.33 | 13,500 | — | — |
| 1997-09-22 | $5.21 | $5.21 | 16,200 | — | — |
| 1997-09-19 | $5.21 | $5.21 | 54,300 | — | — |
| 1997-09-18 | $5.08 | $5.08 | 1,500 | — | — |
| 1997-09-17 | $5.33 | $5.33 | 83,100 | — | — |
| 1997-09-16 | $5.00 | $5.00 | 17,700 | — | — |
| 1997-09-15 | $5.25 | $5.25 | 12,000 | — | — |
| 1997-09-12 | $5.25 | $5.25 | 5,100 | — | — |
| 1997-09-11 | $5.50 | $5.50 | 33,300 | — | — |
| 1997-09-10 | $5.23 | $5.23 | 34,200 | — | — |
| 1997-09-09 | $5.58 | $5.58 | 254,400 | — | — |
| 1997-09-08 | $5.58 | $5.58 | 5,700 | — | — |
| 1997-09-05 | $5.58 | $5.58 | 8,100 | — | — |
| 1997-09-04 | $5.83 | $5.83 | 127,500 | — | — |
| 1997-09-03 | $5.17 | $5.17 | 19,500 | — | — |
| 1997-09-02 | $5.50 | $5.50 | 125,400 | — | — |
| 1997-08-29 | $5.25 | $5.25 | 5,700 | — | — |
| 1997-08-28 | $5.50 | $5.50 | 35,100 | — | — |
| 1997-08-27 | $5.50 | $5.50 | 13,800 | — | — |
| 1997-08-26 | $5.50 | $5.50 | 3,600 | — | — |
| 1997-08-25 | $5.33 | $5.33 | 39,600 | — | — |
| 1997-08-22 | $5.25 | $5.25 | 15,300 | — | — |
| 1997-08-21 | $5.29 | $5.29 | 253,200 | — | — |
| 1997-08-20 | $5.33 | $5.33 | 150,300 | — | — |
| 1997-08-19 | $5.58 | $5.58 | 74,700 | — | — |
| 1997-08-18 | $5.67 | $5.67 | 1,200 | — | — |
| 1997-08-15 | $5.42 | $5.42 | 3,600 | — | — |
| 1997-08-14 | $5.42 | $5.42 | 1,800 | — | — |
| 1997-08-13 | $5.42 | $5.42 | 1,500 | — | — |
| 1997-08-12 | $5.75 | $5.75 | 12,300 | — | — |
| 1997-08-11 | $5.75 | $5.75 | 9,600 | — | — |
| 1997-08-08 | $5.75 | $5.75 | 18,900 | — | — |
| 1997-08-07 | $5.75 | $5.75 | 5,400 | — | — |
| 1997-08-06 | $5.58 | $5.58 | 99,900 | — | — |
| 1997-08-05 | $5.33 | $5.33 | 11,100 | — | — |
| 1997-08-04 | $5.50 | $5.50 | 92,700 | — | — |
| 1997-08-01 | $5.33 | $5.33 | 600 | — | — |
| 1997-07-31 | $5.50 | $5.50 | 55,200 | — | — |
| 1997-07-30 | $5.42 | $5.42 | 15,600 | — | — |
| 1997-07-29 | $5.46 | $5.46 | 1,500 | — | — |
| 1997-07-28 | $5.25 | $5.25 | 131,700 | — | — |
| 1997-07-25 | $5.17 | $5.17 | 18,900 | — | — |
| 1997-07-24 | $5.33 | $5.33 | 4,800 | — | — |
| 1997-07-23 | $5.38 | $5.37 | 243,000 | — | — |
| 1997-07-22 | $5.25 | $5.25 | 33,600 | — | — |
| 1997-07-21 | $5.33 | $5.33 | 13,500 | — | — |
| 1997-07-18 | $5.13 | $5.12 | 7,800 | — | — |
| 1997-07-17 | $5.42 | $5.42 | 158,700 | — | — |
| 1997-07-16 | $5.67 | $5.67 | 8,100 | — | — |
| 1997-07-15 | $5.67 | $5.67 | 45,000 | — | — |
| 1997-07-14 | $5.33 | $5.33 | 3,300 | — | — |
| 1997-07-11 | $5.42 | $5.42 | 48,000 | — | — |
| 1997-07-10 | $6.08 | $6.08 | 171,300 | — | — |
| 1997-07-09 | $5.33 | $5.33 | 33,300 | — | — |
| 1997-07-08 | $5.17 | $5.17 | 25,500 | — | — |
| 1997-07-07 | $5.29 | $5.29 | 10,800 | — | — |
| 1997-07-03 | $5.08 | $5.08 | 18,900 | — | — |
| 1997-07-02 | $5.13 | $5.12 | 14,700 | — | — |
| 1997-07-01 | $4.88 | $4.87 | 6,900 | — | — |
| 1997-06-30 | $5.08 | $5.08 | 19,200 | — | — |
| 1997-06-27 | $4.96 | $4.96 | 510,600 | — | — |
| 1997-06-26 | $5.00 | $5.00 | 21,600 | — | — |
| 1997-06-25 | $5.27 | $5.27 | 6,600 | — | — |
| 1997-06-24 | $5.33 | $5.33 | 85,800 | — | — |
| 1997-06-23 | $5.46 | $5.46 | 11,400 | — | — |
| 1997-06-20 | $5.42 | $5.42 | 16,200 | — | — |
| 1997-06-19 | $5.54 | $5.54 | 37,200 | — | — |
| 1997-06-18 | $5.33 | $5.33 | 33,600 | — | — |
| 1997-06-17 | $5.33 | $5.33 | 9,300 | — | — |
| 1997-06-16 | $5.50 | $5.50 | 41,700 | — | — |
| 1997-06-13 | $5.58 | $5.58 | 61,800 | — | — |
| 1997-06-12 | $5.50 | $5.50 | 74,400 | — | — |
| 1997-06-11 | $5.25 | $5.25 | 198,900 | — | — |
| 1997-06-10 | $5.29 | $5.29 | 97,800 | — | — |
| 1997-06-09 | $5.10 | $5.10 | 35,700 | — | — |
| 1997-06-06 | $5.00 | $5.00 | 600 | — | — |
| 1997-06-05 | $5.17 | $5.17 | 3,600 | — | — |
| 1997-06-04 | $5.19 | $5.19 | 11,100 | — | — |
| 1997-06-03 | $4.96 | $4.96 | 36,900 | — | — |
| 1997-06-02 | $4.96 | $4.96 | 18,300 | — | — |
| 1997-05-30 | $4.92 | $4.92 | 3,300 | — | — |
| 1997-05-29 | $4.92 | $4.92 | 1,800 | — | — |
| 1997-05-28 | $5.00 | $5.00 | 1,800 | — | — |
| 1997-05-27 | $5.08 | $5.08 | 56,400 | — | — |
| 1997-05-23 | $4.92 | $4.92 | 8,100 | — | — |
| 1997-05-22 | $4.92 | $4.92 | 14,700 | — | — |
| 1997-05-21 | $5.00 | $5.00 | 64,500 | — | — |
| 1997-05-20 | $4.58 | $4.58 | 4,500 | — | — |
| 1997-05-19 | $4.58 | $4.58 | 300 | — | — |
| 1997-05-16 | $4.67 | $4.67 | 65,100 | — | — |
| 1997-05-15 | $4.63 | $4.63 | 45,600 | — | — |
| 1997-05-14 | $4.73 | $4.73 | 4,800 | — | — |
| 1997-05-13 | $4.58 | $4.58 | 1,800 | — | — |
| 1997-05-12 | $4.75 | $4.75 | 0 | — | — |
| 1997-05-09 | $4.75 | $4.75 | 19,500 | — | — |
| 1997-05-08 | $4.96 | $4.96 | 36,000 | — | — |
| 1997-05-07 | $5.00 | $5.00 | 202,500 | — | — |
| 1997-05-06 | $4.75 | $4.75 | 3,900 | — | — |
| 1997-05-05 | $4.75 | $4.75 | 27,900 | — | — |
| 1997-05-02 | $4.83 | $4.83 | 119,400 | — | — |
| 1997-05-01 | $4.67 | $4.67 | 12,600 | — | — |
| 1997-04-30 | $4.67 | $4.67 | 20,100 | — | — |
| 1997-04-29 | $4.67 | $4.67 | 60,000 | — | — |
| 1997-04-28 | $4.54 | $4.54 | 49,500 | — | — |
| 1997-04-25 | $4.38 | $4.37 | 4,800 | — | — |
| 1997-04-24 | $4.42 | $4.42 | 2,100 | — | — |
| 1997-04-23 | $4.25 | $4.25 | 191,400 | — | — |
| 1997-04-22 | $4.17 | $4.17 | 27,600 | — | — |
| 1997-04-21 | $4.00 | $4.00 | 14,100 | — | — |
| 1997-04-18 | $3.88 | $3.88 | 60,900 | — | — |
| 1997-04-17 | $4.25 | $4.25 | 600 | — | — |
| 1997-04-16 | $4.13 | $4.12 | 22,800 | — | — |
| 1997-04-15 | $4.00 | $4.00 | 61,800 | — | — |
| 1997-04-14 | $4.00 | $4.00 | 3,600 | — | — |
| 1997-04-11 | $3.83 | $3.83 | 0 | — | — |
| 1997-04-10 | $3.83 | $3.83 | 6,600 | — | — |
| 1997-04-09 | $4.00 | $4.00 | 29,400 | — | — |
| 1997-04-08 | $4.00 | $4.00 | 184,800 | — | — |
| 1997-04-07 | $4.17 | $4.17 | 22,200 | — | — |
| 1997-04-04 | $4.21 | $4.21 | 3,000 | — | — |
| 1997-04-03 | $4.21 | $4.21 | 6,300 | — | — |
| 1997-04-02 | $4.21 | $4.21 | 17,100 | — | — |
| 1997-04-01 | $4.42 | $4.42 | 11,400 | — | — |
| 1997-03-31 | $4.42 | $4.42 | 17,700 | — | — |
| 1997-03-27 | $4.63 | $4.63 | 0 | — | — |
| 1997-03-26 | $4.63 | $4.63 | 60,000 | — | — |
| 1997-03-25 | $4.54 | $4.54 | 29,400 | — | — |
| 1997-03-24 | $4.75 | $4.75 | 67,500 | — | — |
| 1997-03-21 | $4.94 | $4.94 | 17,100 | — | — |
| 1997-03-20 | $4.83 | $4.83 | 14,400 | — | — |
| 1997-03-19 | $4.83 | $4.83 | 430,800 | — | — |
| 1997-03-18 | $4.83 | $4.83 | 28,500 | — | — |
| 1997-03-17 | $4.71 | $4.71 | 16,500 | — | — |
| 1997-03-14 | $4.71 | $4.71 | 9,900 | — | — |
| 1997-03-13 | $4.71 | $4.71 | 5,100 | — | — |
| 1997-03-12 | $4.79 | $4.79 | 30,600 | — | — |
| 1997-03-11 | $4.71 | $4.71 | 8,100 | — | — |
| 1997-03-10 | $4.63 | $4.63 | 824,400 | — | — |
| 1997-03-07 | $4.63 | $4.63 | 33,900 | — | — |
| 1997-03-06 | $4.63 | $4.63 | 7,200 | — | — |
| 1997-03-05 | $4.71 | $4.71 | 26,700 | — | — |
| 1997-03-04 | $4.67 | $4.67 | 48,900 | — | — |
| 1997-03-03 | $4.58 | $4.58 | 5,100 | — | — |
| 1997-02-28 | $4.65 | $4.65 | 17,400 | — | — |
| 1997-02-27 | $4.71 | $4.71 | 120,300 | — | — |
| 1997-02-26 | $4.67 | $4.67 | 224,700 | — | — |
| 1997-02-25 | $4.58 | $4.58 | 27,000 | — | — |
| 1997-02-24 | $4.58 | $4.58 | 41,700 | — | — |
| 1997-02-21 | $4.50 | $4.50 | 13,500 | — | — |
| 1997-02-20 | $4.63 | $4.63 | 69,000 | — | — |
| 1997-02-19 | $4.46 | $4.46 | 65,400 | — | — |
| 1997-02-18 | $4.67 | $4.67 | 6,000 | — | — |
| 1997-02-14 | $4.67 | $4.67 | 6,000 | — | — |
| 1997-02-13 | $4.67 | $4.67 | 23,400 | — | — |
| 1997-02-12 | $4.71 | $4.71 | 48,300 | — | — |
| 1997-02-11 | $4.58 | $4.58 | 12,600 | — | — |
| 1997-02-10 | $4.50 | $4.50 | 39,900 | — | — |
| 1997-02-07 | $4.50 | $4.50 | 63,000 | — | — |
| 1997-02-06 | $4.46 | $4.46 | 32,100 | — | — |
| 1997-02-05 | $4.50 | $4.50 | 25,500 | — | — |
| 1997-02-04 | $4.65 | $4.65 | 164,400 | — | — |
| 1997-02-03 | $4.71 | $4.71 | 99,300 | — | — |
| 1997-01-31 | $4.71 | $4.71 | 23,400 | — | — |
| 1997-01-30 | $4.71 | $4.71 | 20,700 | — | — |
| 1997-01-29 | $4.71 | $4.71 | 14,400 | — | — |
| 1997-01-28 | $4.71 | $4.71 | 50,700 | — | — |
| 1997-01-27 | $4.71 | $4.71 | 139,500 | — | — |
| 1997-01-24 | $4.71 | $4.71 | 201,300 | — | — |
| 1997-01-23 | $4.71 | $4.71 | 83,100 | — | — |
| 1997-01-22 | $4.71 | $4.71 | 45,300 | — | — |
| 1997-01-21 | $4.79 | $4.79 | 53,700 | — | — |
| 1997-01-20 | $4.81 | $4.81 | 114,000 | — | — |
| 1997-01-17 | $4.79 | $4.79 | 29,700 | — | — |
| 1997-01-16 | $4.79 | $4.79 | 161,700 | — | — |
| 1997-01-15 | $4.79 | $4.79 | 1,682,400 | — | — |
| 1997-01-14 | $4.42 | $4.42 | 83,400 | — | — |
| 1997-01-13 | $4.25 | $4.25 | 22,800 | — | — |
| 1997-01-10 | $4.13 | $4.12 | 89,400 | — | — |
| 1997-01-09 | $4.13 | $4.12 | 4,800 | — | — |
| 1997-01-08 | $4.04 | $4.04 | 83,400 | — | — |
| 1997-01-07 | $4.08 | $4.08 | 36,900 | — | — |
| 1997-01-06 | $4.17 | $4.17 | 21,600 | — | — |
| 1997-01-03 | $4.13 | $4.12 | 48,000 | — | — |
| 1997-01-02 | $4.17 | $4.17 | 379,500 | — | — |