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
- 1991-07-30 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 | $4.81 | $4.81 | 109,800 | — | — |
| 1997-12-30 | $4.78 | $4.78 | 237,150 | — | — |
| 1997-12-29 | $4.50 | $4.50 | 405,000 | — | — |
| 1997-12-26 | $4.43 | $4.43 | 68,850 | — | — |
| 1997-12-24 | $4.44 | $4.44 | 184,500 | — | — |
| 1997-12-23 | $4.42 | $4.42 | 99,450 | — | — |
| 1997-12-22 | $4.36 | $4.36 | 472,050 | — | — |
| 1997-12-19 | $4.36 | $4.36 | 4,804,200 | — | — |
| 1997-12-18 | $4.36 | $4.36 | 85,050 | — | — |
| 1997-12-17 | $4.39 | $4.39 | 262,350 | — | — |
| 1997-12-16 | $4.42 | $4.42 | 274,050 | — | — |
| 1997-12-15 | $4.25 | $4.25 | 97,200 | — | — |
| 1997-12-12 | $4.44 | $4.44 | 189,450 | — | — |
| 1997-12-11 | $4.50 | $4.50 | 102,600 | — | — |
| 1997-12-10 | $4.50 | $4.50 | 92,700 | — | — |
| 1997-12-09 | $4.61 | $4.61 | 72,000 | — | — |
| 1997-12-08 | $4.57 | $4.57 | 193,050 | — | — |
| 1997-12-05 | $4.58 | $4.58 | 112,050 | — | — |
| 1997-12-04 | $4.42 | $4.42 | 31,050 | — | — |
| 1997-12-03 | $4.44 | $4.44 | 265,950 | — | — |
| 1997-12-02 | $4.58 | $4.58 | 263,700 | — | — |
| 1997-12-01 | $4.58 | $4.58 | 203,400 | — | — |
| 1997-11-28 | $4.58 | $4.58 | 83,250 | — | — |
| 1997-11-26 | $4.56 | $4.56 | 30,600 | — | — |
| 1997-11-25 | $4.58 | $4.58 | 35,550 | — | — |
| 1997-11-24 | $4.64 | $4.64 | 44,100 | — | — |
| 1997-11-21 | $4.75 | $4.75 | 318,150 | — | — |
| 1997-11-20 | $4.85 | $4.85 | 28,350 | — | — |
| 1997-11-19 | $4.81 | $4.81 | 84,150 | — | — |
| 1997-11-18 | $4.81 | $4.81 | 86,400 | — | — |
| 1997-11-17 | $4.93 | $4.93 | 130,950 | — | — |
| 1997-11-14 | $4.75 | $4.75 | 58,500 | — | — |
| 1997-11-13 | $4.81 | $4.81 | 70,650 | — | — |
| 1997-11-12 | $4.88 | $4.87 | 326,700 | — | — |
| 1997-11-11 | $4.94 | $4.94 | 202,950 | — | — |
| 1997-11-10 | $4.67 | $4.67 | 95,400 | — | — |
| 1997-11-07 | $4.64 | $4.64 | 112,500 | — | — |
| 1997-11-06 | $4.86 | $4.86 | 250,650 | — | — |
| 1997-11-05 | $5.19 | $5.19 | 161,550 | — | — |
| 1997-11-04 | $5.00 | $5.00 | 18,000 | — | — |
| 1997-11-03 | $5.03 | $5.03 | 125,100 | — | — |
| 1997-10-31 | $4.75 | $4.75 | 100,350 | — | — |
| 1997-10-30 | $4.83 | $4.83 | 220,050 | — | — |
| 1997-10-29 | $4.99 | $4.99 | 239,850 | — | — |
| 1997-10-28 | $4.64 | $4.64 | 232,650 | — | — |
| 1997-10-27 | $4.83 | $4.83 | 295,650 | — | — |
| 1997-10-24 | $5.03 | $5.03 | 194,850 | — | — |
| 1997-10-23 | $5.17 | $5.17 | 263,250 | — | — |
| 1997-10-22 | $5.26 | $5.26 | 66,600 | — | — |
| 1997-10-21 | $5.35 | $5.35 | 72,450 | — | — |
| 1997-10-20 | $5.31 | $5.31 | 120,150 | — | — |
| 1997-10-17 | $5.22 | $5.22 | 459,450 | — | — |
| 1997-10-16 | $5.40 | $5.40 | 240,300 | — | — |
| 1997-10-15 | $5.50 | $5.50 | 516,600 | — | — |
| 1997-10-14 | $5.56 | $5.56 | 1,103,400 | — | — |
| 1997-10-13 | $5.28 | $5.28 | 324,450 | — | — |
| 1997-10-10 | $5.28 | $5.28 | 233,550 | — | — |
| 1997-10-09 | $5.19 | $5.19 | 282,150 | — | — |
| 1997-10-08 | $4.97 | $4.97 | 154,350 | — | — |
| 1997-10-07 | $4.97 | $4.97 | 228,600 | — | — |
| 1997-10-06 | $5.03 | $5.03 | 214,650 | — | — |
| 1997-10-03 | $4.69 | $4.69 | 350,100 | — | — |
| 1997-10-02 | $4.71 | $4.71 | 87,300 | — | — |
| 1997-10-01 | $4.72 | $4.72 | 343,350 | — | — |
| 1997-09-30 | $4.97 | $4.97 | 338,400 | — | — |
| 1997-09-29 | $5.15 | $5.15 | 1,650,150 | — | — |
| 1997-09-26 | $4.92 | $4.92 | 556,650 | — | — |
| 1997-09-25 | $4.92 | $4.92 | 405,450 | — | — |
| 1997-09-24 | $4.93 | $4.93 | 506,700 | — | — |
| 1997-09-23 | $4.89 | $4.89 | 660,600 | — | — |
| 1997-09-22 | $4.60 | $4.60 | 740,700 | — | — |
| 1997-09-19 | $4.56 | $4.56 | 384,750 | — | — |
| 1997-09-18 | $4.44 | $4.44 | 238,050 | — | — |
| 1997-09-17 | $4.47 | $4.47 | 747,000 | — | — |
| 1997-09-16 | $4.31 | $4.31 | 120,600 | — | — |
| 1997-09-15 | $4.22 | $4.22 | 441,450 | — | — |
| 1997-09-12 | $4.35 | $4.35 | 341,100 | — | — |
| 1997-09-11 | $4.22 | $4.22 | 252,900 | — | — |
| 1997-09-10 | $4.22 | $4.22 | 169,650 | — | — |
| 1997-09-09 | $4.21 | $4.21 | 502,200 | — | — |
| 1997-09-08 | $4.15 | $4.15 | 182,700 | — | — |
| 1997-09-05 | $4.11 | $4.11 | 325,350 | — | — |
| 1997-09-04 | $4.00 | $4.00 | 173,250 | — | — |
| 1997-09-03 | $3.99 | $3.99 | 162,900 | — | — |
| 1997-09-02 | $4.00 | $4.00 | 93,150 | — | — |
| 1997-08-29 | $3.94 | $3.94 | 36,900 | — | — |
| 1997-08-28 | $4.01 | $4.01 | 230,400 | — | — |
| 1997-08-27 | $4.04 | $4.04 | 96,750 | — | — |
| 1997-08-26 | $4.07 | $4.07 | 132,300 | — | — |
| 1997-08-25 | $4.06 | $4.06 | 121,950 | — | — |
| 1997-08-22 | $4.03 | $4.03 | 108,900 | — | — |
| 1997-08-21 | $4.11 | $4.11 | 75,150 | — | — |
| 1997-08-20 | $4.10 | $4.10 | 192,150 | — | — |
| 1997-08-19 | $4.11 | $4.11 | 281,700 | — | — |
| 1997-08-18 | $4.10 | $4.10 | 332,100 | — | — |
| 1997-08-15 | $4.11 | $4.11 | 109,800 | — | — |
| 1997-08-14 | $4.07 | $4.07 | 299,250 | — | — |
| 1997-08-13 | $4.08 | $4.08 | 376,200 | — | — |
| 1997-08-12 | $4.03 | $4.03 | 623,250 | — | — |
| 1997-08-11 | $3.94 | $3.94 | 226,350 | — | — |
| 1997-08-08 | $4.00 | $4.00 | 371,700 | — | — |
| 1997-08-07 | $3.92 | $3.92 | 272,700 | — | — |
| 1997-08-06 | $3.97 | $3.97 | 176,850 | — | — |
| 1997-08-05 | $4.04 | $4.04 | 871,650 | — | — |
| 1997-08-04 | $3.69 | $3.69 | 239,400 | — | — |
| 1997-08-01 | $3.67 | $3.67 | 115,200 | — | — |
| 1997-07-31 | $3.67 | $3.67 | 46,350 | — | — |
| 1997-07-30 | $3.64 | $3.64 | 86,850 | — | — |
| 1997-07-29 | $3.67 | $3.67 | 97,650 | — | — |
| 1997-07-28 | $3.58 | $3.58 | 76,500 | — | — |
| 1997-07-25 | $3.63 | $3.63 | 181,350 | — | — |
| 1997-07-24 | $3.61 | $3.61 | 517,500 | — | — |
| 1997-07-23 | $3.61 | $3.61 | 279,450 | — | — |
| 1997-07-22 | $3.61 | $3.61 | 263,250 | — | — |
| 1997-07-21 | $3.64 | $3.64 | 254,700 | — | — |
| 1997-07-18 | $3.61 | $3.61 | 53,550 | — | — |
| 1997-07-17 | $3.72 | $3.72 | 221,850 | — | — |
| 1997-07-16 | $3.64 | $3.64 | 102,600 | — | — |
| 1997-07-15 | $3.67 | $3.67 | 193,950 | — | — |
| 1997-07-14 | $3.67 | $3.67 | 157,050 | — | — |
| 1997-07-11 | $3.67 | $3.67 | 129,600 | — | — |
| 1997-07-10 | $3.72 | $3.72 | 50,400 | — | — |
| 1997-07-09 | $3.78 | $3.78 | 197,100 | — | — |
| 1997-07-08 | $3.79 | $3.79 | 233,100 | — | — |
| 1997-07-07 | $3.76 | $3.76 | 136,800 | — | — |
| 1997-07-03 | $3.67 | $3.67 | 121,500 | — | — |
| 1997-07-02 | $3.56 | $3.56 | 89,100 | — | — |
| 1997-07-01 | $3.58 | $3.58 | 256,500 | — | — |
| 1997-06-30 | $3.56 | $3.56 | 262,800 | — | — |
| 1997-06-27 | $3.56 | $3.56 | 4,963,050 | — | — |
| 1997-06-26 | $3.69 | $3.69 | 730,350 | — | — |
| 1997-06-25 | $3.56 | $3.56 | 84,150 | — | — |
| 1997-06-24 | $3.61 | $3.61 | 292,050 | — | — |
| 1997-06-23 | $3.78 | $3.78 | 264,150 | — | — |
| 1997-06-20 | $3.92 | $3.92 | 268,650 | — | — |
| 1997-06-19 | $4.06 | $4.06 | 738,000 | — | — |
| 1997-06-18 | $3.97 | $3.97 | 101,250 | — | — |
| 1997-06-17 | $4.11 | $4.11 | 171,000 | — | — |
| 1997-06-16 | $3.78 | $3.78 | 25,200 | — | — |
| 1997-06-13 | $3.81 | $3.81 | 70,200 | — | — |
| 1997-06-12 | $3.78 | $3.78 | 290,250 | — | — |
| 1997-06-11 | $3.79 | $3.79 | 157,950 | — | — |
| 1997-06-10 | $3.81 | $3.81 | 256,050 | — | — |
| 1997-06-09 | $3.81 | $3.81 | 127,800 | — | — |
| 1997-06-06 | $3.86 | $3.86 | 101,700 | — | — |
| 1997-06-05 | $3.81 | $3.81 | 29,700 | — | — |
| 1997-06-04 | $3.81 | $3.81 | 211,500 | — | — |
| 1997-06-03 | $3.86 | $3.86 | 150,300 | — | — |
| 1997-06-02 | $3.82 | $3.82 | 239,850 | — | — |
| 1997-05-30 | $3.89 | $3.89 | 321,750 | — | — |
| 1997-05-29 | $3.89 | $3.89 | 214,200 | — | — |
| 1997-05-28 | $4.11 | $4.11 | 250,650 | — | — |
| 1997-05-27 | $4.19 | $4.19 | 729,000 | — | — |
| 1997-05-23 | $4.24 | $4.24 | 493,200 | — | — |
| 1997-05-22 | $3.97 | $3.97 | 111,150 | — | — |
| 1997-05-21 | $3.94 | $3.94 | 92,250 | — | — |
| 1997-05-20 | $4.00 | $4.00 | 88,650 | — | — |
| 1997-05-19 | $4.00 | $4.00 | 342,450 | — | — |
| 1997-05-16 | $4.06 | $4.06 | 189,900 | — | — |
| 1997-05-15 | $4.08 | $4.08 | 1,232,550 | — | — |
| 1997-05-14 | $4.03 | $4.03 | 331,650 | — | — |
| 1997-05-13 | $4.00 | $4.00 | 452,700 | — | — |
| 1997-05-12 | $4.06 | $4.06 | 179,550 | — | — |
| 1997-05-09 | $3.94 | $3.94 | 234,000 | — | — |
| 1997-05-08 | $3.92 | $3.92 | 459,000 | — | — |
| 1997-05-07 | $3.97 | $3.97 | 782,100 | — | — |
| 1997-05-06 | $3.86 | $3.86 | 112,950 | — | — |
| 1997-05-05 | $3.92 | $3.92 | 553,500 | — | — |
| 1997-05-02 | $3.78 | $3.78 | 305,550 | — | — |
| 1997-05-01 | $3.81 | $3.81 | 540,900 | — | — |
| 1997-04-30 | $3.67 | $3.67 | 157,050 | — | — |
| 1997-04-29 | $3.72 | $3.72 | 398,700 | — | — |
| 1997-04-28 | $3.53 | $3.53 | 246,150 | — | — |
| 1997-04-25 | $3.50 | $3.50 | 323,550 | — | — |
| 1997-04-24 | $3.53 | $3.53 | 139,950 | — | — |
| 1997-04-23 | $3.53 | $3.53 | 1,046,700 | — | — |
| 1997-04-22 | $3.56 | $3.56 | 535,500 | — | — |
| 1997-04-21 | $3.56 | $3.56 | 538,650 | — | — |
| 1997-04-18 | $3.64 | $3.64 | 497,250 | — | — |
| 1997-04-17 | $3.64 | $3.64 | 321,750 | — | — |
| 1997-04-16 | $3.61 | $3.61 | 153,450 | — | — |
| 1997-04-15 | $3.56 | $3.56 | 451,350 | — | — |
| 1997-04-14 | $3.56 | $3.56 | 98,550 | — | — |
| 1997-04-11 | $3.56 | $3.56 | 337,950 | — | — |
| 1997-04-10 | $3.69 | $3.69 | 126,000 | — | — |
| 1997-04-09 | $3.75 | $3.75 | 253,800 | — | — |
| 1997-04-08 | $3.86 | $3.86 | 307,350 | — | — |
| 1997-04-07 | $3.64 | $3.64 | 226,350 | — | — |
| 1997-04-04 | $3.67 | $3.67 | 635,850 | — | — |
| 1997-04-03 | $3.57 | $3.57 | 102,150 | — | — |
| 1997-04-02 | $3.58 | $3.58 | 312,300 | — | — |
| 1997-04-01 | $3.47 | $3.47 | 392,400 | — | — |
| 1997-03-31 | $3.69 | $3.69 | 261,450 | — | — |
| 1997-03-27 | $3.67 | $3.67 | 366,750 | — | — |
| 1997-03-26 | $3.78 | $3.78 | 167,850 | — | — |
| 1997-03-25 | $3.81 | $3.81 | 563,400 | — | — |
| 1997-03-24 | $3.83 | $3.83 | 771,300 | — | — |
| 1997-03-21 | $3.61 | $3.61 | 1,542,150 | — | — |
| 1997-03-20 | $3.28 | $3.28 | 263,250 | — | — |
| 1997-03-19 | $3.39 | $3.39 | 270,900 | — | — |
| 1997-03-18 | $3.42 | $3.42 | 462,150 | — | — |
| 1997-03-17 | $3.36 | $3.36 | 518,400 | — | — |
| 1997-03-14 | $3.53 | $3.53 | 255,600 | — | — |
| 1997-03-13 | $3.50 | $3.50 | 227,700 | — | — |
| 1997-03-12 | $3.56 | $3.56 | 720,900 | — | — |
| 1997-03-11 | $3.56 | $3.56 | 276,750 | — | — |
| 1997-03-10 | $3.57 | $3.57 | 729,000 | — | — |
| 1997-03-07 | $3.33 | $3.33 | 498,600 | — | — |
| 1997-03-06 | $3.33 | $3.33 | 463,950 | — | — |
| 1997-03-05 | $3.28 | $3.28 | 335,250 | — | — |
| 1997-03-04 | $3.14 | $3.14 | 338,850 | — | — |
| 1997-03-03 | $3.14 | $3.14 | 243,450 | — | — |
| 1997-02-28 | $3.01 | $3.01 | 216,900 | — | — |
| 1997-02-27 | $3.03 | $3.03 | 121,500 | — | — |
| 1997-02-26 | $3.00 | $3.00 | 343,350 | — | — |
| 1997-02-25 | $2.89 | $2.89 | 765,900 | — | — |
| 1997-02-24 | $3.06 | $3.06 | 881,550 | — | — |
| 1997-02-21 | $2.94 | $2.94 | 883,800 | — | — |
| 1997-02-20 | $3.25 | $3.25 | 166,950 | — | — |
| 1997-02-19 | $3.33 | $3.33 | 810,900 | — | — |
| 1997-02-18 | $3.33 | $3.33 | 270,000 | — | — |
| 1997-02-14 | $3.25 | $3.25 | 247,500 | — | — |
| 1997-02-13 | $3.36 | $3.36 | 479,700 | — | — |
| 1997-02-12 | $3.33 | $3.33 | 576,000 | — | — |
| 1997-02-11 | $3.33 | $3.33 | 594,450 | — | — |
| 1997-02-10 | $3.69 | $3.69 | 1,476,900 | — | — |
| 1997-02-07 | $3.81 | $3.81 | 288,000 | — | — |
| 1997-02-06 | $3.78 | $3.78 | 213,750 | — | — |
| 1997-02-05 | $3.72 | $3.72 | 421,200 | — | — |
| 1997-02-04 | $3.86 | $3.86 | 524,250 | — | — |
| 1997-02-03 | $3.86 | $3.86 | 180,450 | — | — |
| 1997-01-31 | $3.83 | $3.83 | 945,900 | — | — |
| 1997-01-30 | $4.03 | $4.03 | 1,120,950 | — | — |
| 1997-01-29 | $4.14 | $4.14 | 843,300 | — | — |
| 1997-01-28 | $3.81 | $3.81 | 872,100 | — | — |
| 1997-01-27 | $4.17 | $4.17 | 488,700 | — | — |
| 1997-01-24 | $4.28 | $4.28 | 1,479,600 | — | — |
| 1997-01-23 | $4.22 | $4.22 | 2,363,850 | — | — |
| 1997-01-22 | $4.50 | $4.50 | 2,395,350 | — | — |
| 1997-01-21 | $4.28 | $4.28 | 748,350 | — | — |
| 1997-01-20 | $4.22 | $4.22 | 2,724,300 | — | — |
| 1997-01-17 | $4.64 | $4.64 | 2,485,800 | — | — |
| 1997-01-16 | $4.17 | $4.17 | 594,900 | — | — |
| 1997-01-15 | $4.14 | $4.14 | 447,300 | — | — |
| 1997-01-14 | $4.31 | $4.31 | 539,100 | — | — |
| 1997-01-13 | $4.11 | $4.11 | 178,200 | — | — |
| 1997-01-10 | $4.22 | $4.22 | 234,900 | — | — |
| 1997-01-09 | $4.31 | $4.31 | 245,700 | — | — |
| 1997-01-08 | $4.28 | $4.28 | 235,350 | — | — |
| 1997-01-07 | $4.25 | $4.25 | 238,050 | — | — |
| 1997-01-06 | $4.17 | $4.17 | 464,850 | — | — |
| 1997-01-03 | $4.33 | $4.33 | 445,950 | — | — |
| 1997-01-02 | $4.36 | $4.36 | 295,200 | — | — |