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 | $4.98 | $6.74 | 150,000 | — | — |
| 1997-12-30 | $5.01 | $6.78 | 198,000 | — | — |
| 1997-12-29 | $4.91 | $6.64 | 144,000 | — | — |
| 1997-12-26 | $4.85 | $6.54 | 75,000 | — | — |
| 1997-12-24 | $4.85 | $6.54 | 204,000 | — | — |
| 1997-12-23 | $4.88 | $6.57 | 158,000 | — | — |
| 1997-12-22 | $4.88 | $6.57 | 205,000 | — | — |
| 1997-12-19 | $4.86 | $6.55 | 152,000 | — | — |
| 1997-12-18 | $4.83 | $6.51 | 95,000 | — | — |
| 1997-12-17 | $4.76 | $6.41 | 203,000 | — | — |
| 1997-12-16 | $4.71 | $6.35 | 110,000 | — | — |
| 1997-12-15 | $4.65 | $6.27 | 617,000 | — | — |
| 1997-12-12 | $4.66 | $6.29 | 107,000 | — | — |
| 1997-12-11 | $4.56 | $6.15 | 74,000 | — | — |
| 1997-12-10 | $4.54 | $6.13 | 115,000 | — | — |
| 1997-12-09 | $4.60 | $6.20 | 201,000 | — | — |
| 1997-12-08 | $4.57 | $6.16 | 186,000 | — | — |
| 1997-12-05 | $4.49 | $6.05 | 478,000 | — | — |
| 1997-12-04 | $4.36 | $5.88 | 495,000 | — | — |
| 1997-12-03 | $4.41 | $5.94 | 126,000 | — | — |
| 1997-12-02 | $4.32 | $5.82 | 138,000 | — | — |
| 1997-12-01 | $4.31 | $5.81 | 289,000 | — | — |
| 1997-11-28 | $4.37 | $5.89 | 94,000 | — | — |
| 1997-11-26 | $4.40 | $5.93 | 283,000 | — | — |
| 1997-11-25 | $4.24 | $5.72 | 38,000 | — | — |
| 1997-11-24 | $4.21 | $5.67 | 133,000 | — | — |
| 1997-11-21 | $4.29 | $5.78 | 289,000 | — | — |
| 1997-11-20 | $4.33 | $5.83 | 3,341,000 | — | — |
| 1997-11-19 | $4.21 | $5.68 | 127,000 | — | — |
| 1997-11-18 | $4.23 | $5.70 | 131,000 | — | — |
| 1997-11-17 | $4.19 | $5.65 | 1,498,000 | — | — |
| 1997-11-14 | $4.16 | $5.61 | 83,000 | — | — |
| 1997-11-13 | $4.17 | $5.62 | 70,000 | — | — |
| 1997-11-12 | $4.15 | $5.60 | 112,000 | — | — |
| 1997-11-11 | $4.17 | $5.62 | 125,000 | — | — |
| 1997-11-10 | $4.14 | $5.59 | 84,000 | — | — |
| 1997-11-07 | $4.09 | $5.51 | 200,000 | — | — |
| 1997-11-06 | $4.11 | $5.54 | 339,000 | — | — |
| 1997-11-05 | $4.09 | $5.51 | 128,000 | — | — |
| 1997-11-04 | $4.22 | $5.69 | 81,000 | — | — |
| 1997-11-03 | $4.20 | $5.66 | 132,000 | — | — |
| 1997-10-31 | $4.15 | $5.60 | 140,000 | — | — |
| 1997-10-30 | $4.16 | $5.61 | 160,000 | — | — |
| 1997-10-29 | $4.16 | $5.60 | 263,000 | — | — |
| 1997-10-28 | $4.13 | $5.57 | 413,000 | — | — |
| 1997-10-27 | $4.26 | $5.75 | 145,000 | — | — |
| 1997-10-24 | $4.36 | $5.88 | 315,000 | — | — |
| 1997-10-23 | $4.36 | $5.88 | 140,000 | — | — |
| 1997-10-22 | $4.43 | $5.97 | 115,000 | — | — |
| 1997-10-21 | $4.45 | $6.00 | 174,000 | — | — |
| 1997-10-20 | $4.42 | $5.96 | 178,000 | — | — |
| 1997-10-17 | $4.44 | $5.98 | 120,000 | — | — |
| 1997-10-16 | $4.46 | $6.02 | 159,000 | — | — |
| 1997-10-15 | $4.49 | $6.05 | 158,000 | — | — |
| 1997-10-14 | $4.49 | $6.05 | 107,000 | — | — |
| 1997-10-13 | $4.46 | $6.01 | 65,000 | — | — |
| 1997-10-10 | $4.49 | $6.05 | 167,000 | — | — |
| 1997-10-09 | $4.56 | $6.15 | 163,000 | — | — |
| 1997-10-08 | $4.58 | $6.17 | 436,000 | — | — |
| 1997-10-07 | $4.58 | $6.17 | 250,000 | — | — |
| 1997-10-06 | $4.59 | $6.19 | 183,000 | — | — |
| 1997-10-03 | $4.51 | $6.08 | 356,000 | — | — |
| 1997-10-02 | $4.47 | $6.03 | 95,000 | — | — |
| 1997-10-01 | $4.48 | $6.03 | 184,000 | — | — |
| 1997-09-30 | $4.50 | $6.07 | 450,000 | — | — |
| 1997-09-29 | $4.44 | $5.99 | 1,055,000 | — | — |
| 1997-09-26 | $4.13 | $5.56 | 182,000 | — | — |
| 1997-09-25 | $4.04 | $5.43 | 101,000 | — | — |
| 1997-09-24 | $4.06 | $5.46 | 89,000 | — | — |
| 1997-09-23 | $4.01 | $5.38 | 355,000 | — | — |
| 1997-09-22 | $4.00 | $5.37 | 164,000 | — | — |
| 1997-09-19 | $4.03 | $5.41 | 132,000 | — | — |
| 1997-09-18 | $3.98 | $5.34 | 182,000 | — | — |
| 1997-09-17 | $4.07 | $5.47 | 217,000 | — | — |
| 1997-09-16 | $4.06 | $5.46 | 294,000 | — | — |
| 1997-09-15 | $4.06 | $5.46 | 102,000 | — | — |
| 1997-09-12 | $4.00 | $5.37 | 98,000 | — | — |
| 1997-09-11 | $3.99 | $5.36 | 137,000 | — | — |
| 1997-09-10 | $3.97 | $5.33 | 319,000 | — | — |
| 1997-09-09 | $3.89 | $5.23 | 82,000 | — | — |
| 1997-09-08 | $3.85 | $5.17 | 112,000 | — | — |
| 1997-09-05 | $3.85 | $5.17 | 116,000 | — | — |
| 1997-09-04 | $3.78 | $5.08 | 90,000 | — | — |
| 1997-09-03 | $3.83 | $5.14 | 161,000 | — | — |
| 1997-09-02 | $3.75 | $5.04 | 47,000 | — | — |
| 1997-08-29 | $3.79 | $5.09 | 110,000 | — | — |
| 1997-08-28 | $3.77 | $5.06 | 122,000 | — | — |
| 1997-08-27 | $3.78 | $5.07 | 187,000 | — | — |
| 1997-08-26 | $3.74 | $5.03 | 231,000 | — | — |
| 1997-08-25 | $3.73 | $5.00 | 238,000 | — | — |
| 1997-08-22 | $3.69 | $4.95 | 63,000 | — | — |
| 1997-08-21 | $3.71 | $4.98 | 117,000 | — | — |
| 1997-08-20 | $3.74 | $5.03 | 45,000 | — | — |
| 1997-08-19 | $3.70 | $4.97 | 187,000 | — | — |
| 1997-08-18 | $3.60 | $4.84 | 225,000 | — | — |
| 1997-08-15 | $3.63 | $4.87 | 173,000 | — | — |
| 1997-08-14 | $3.67 | $4.93 | 64,000 | — | — |
| 1997-08-13 | $3.69 | $4.96 | 182,000 | — | — |
| 1997-08-12 | $3.74 | $5.03 | 26,000 | — | — |
| 1997-08-11 | $3.74 | $5.03 | 16,000 | — | — |
| 1997-08-08 | $3.74 | $5.03 | 24,000 | — | — |
| 1997-08-07 | $3.75 | $5.04 | 46,000 | — | — |
| 1997-08-06 | $3.78 | $5.08 | 324,000 | — | — |
| 1997-08-05 | $3.78 | $5.08 | 15,000 | — | — |
| 1997-08-04 | $3.72 | $5.00 | 151,000 | — | — |
| 1997-08-01 | $3.69 | $4.95 | 120,000 | — | — |
| 1997-07-31 | $3.75 | $5.04 | 23,000 | — | — |
| 1997-07-30 | $3.69 | $4.96 | 83,000 | — | — |
| 1997-07-29 | $3.58 | $4.80 | 514,000 | — | — |
| 1997-07-28 | $3.64 | $4.89 | 541,000 | — | — |
| 1997-07-25 | $3.69 | $4.96 | 103,000 | — | — |
| 1997-07-24 | $3.70 | $4.97 | 144,000 | — | — |
| 1997-07-23 | $3.75 | $5.04 | 115,000 | — | — |
| 1997-07-22 | $3.80 | $5.10 | 335,000 | — | — |
| 1997-07-21 | $3.81 | $5.12 | 438,000 | — | — |
| 1997-07-18 | $3.81 | $5.12 | 93,000 | — | — |
| 1997-07-17 | $3.90 | $5.24 | 113,000 | — | — |
| 1997-07-16 | $3.91 | $5.26 | 454,000 | — | — |
| 1997-07-15 | $3.89 | $5.22 | 383,000 | — | — |
| 1997-07-14 | $3.65 | $4.90 | 366,000 | — | — |
| 1997-07-11 | $3.48 | $4.67 | 262,000 | — | — |
| 1997-07-10 | $3.48 | $4.67 | 64,000 | — | — |
| 1997-07-09 | $3.56 | $4.79 | 401,000 | — | — |
| 1997-07-08 | $3.63 | $4.87 | 16,000 | — | — |
| 1997-07-07 | $3.64 | $4.89 | 611,000 | — | — |
| 1997-07-03 | $3.65 | $4.90 | 22,000 | — | — |
| 1997-07-02 | $3.68 | $4.94 | 20,000 | — | — |
| 1997-07-01 | $3.66 | $4.92 | 98,000 | — | — |
| 1997-06-30 | $3.64 | $4.89 | 216,000 | — | — |
| 1997-06-27 | $3.54 | $4.75 | 485,000 | — | — |
| 1997-06-26 | $3.54 | $4.75 | 298,000 | — | — |
| 1997-06-25 | $3.55 | $4.75 | 78,000 | — | — |
| 1997-06-24 | $3.59 | $4.81 | 85,000 | — | — |
| 1997-06-23 | $3.53 | $4.72 | 47,000 | — | — |
| 1997-06-20 | $3.58 | $4.78 | 193,000 | — | — |
| 1997-06-19 | $3.58 | $4.78 | 173,000 | — | — |
| 1997-06-18 | $3.53 | $4.72 | 66,000 | — | — |
| 1997-06-17 | $3.50 | $4.68 | 142,000 | — | — |
| 1997-06-16 | $3.41 | $4.56 | 87,000 | — | — |
| 1997-06-13 | $3.38 | $4.51 | 114,000 | — | — |
| 1997-06-12 | $3.34 | $4.46 | 76,000 | — | — |
| 1997-06-11 | $3.33 | $4.45 | 73,000 | — | — |
| 1997-06-10 | $3.25 | $4.35 | 84,000 | — | — |
| 1997-06-09 | $3.18 | $4.25 | 222,000 | — | — |
| 1997-06-06 | $3.11 | $4.16 | 260,000 | — | — |
| 1997-06-05 | $3.09 | $4.13 | 807,000 | — | — |
| 1997-06-04 | $3.05 | $4.08 | 517,000 | — | — |
| 1997-06-03 | $3.11 | $4.16 | 345,000 | — | — |
| 1997-06-02 | $3.14 | $4.20 | 112,000 | — | — |
| 1997-05-30 | $3.19 | $4.26 | 125,000 | — | — |
| 1997-05-29 | $3.18 | $4.25 | 144,000 | — | — |
| 1997-05-28 | $3.18 | $4.25 | 282,000 | — | — |
| 1997-05-27 | $3.20 | $4.28 | 37,000 | — | — |
| 1997-05-23 | $3.18 | $4.25 | 54,000 | — | — |
| 1997-05-22 | $3.14 | $4.20 | 3,342,000 | — | — |
| 1997-05-21 | $3.24 | $4.33 | 22,000 | — | — |
| 1997-05-20 | $3.28 | $4.38 | 28,000 | — | — |
| 1997-05-19 | $3.24 | $4.33 | 42,000 | — | — |
| 1997-05-16 | $3.28 | $4.38 | 76,000 | — | — |
| 1997-05-15 | $3.35 | $4.48 | 65,000 | — | — |
| 1997-05-14 | $3.35 | $4.48 | 51,000 | — | — |
| 1997-05-13 | $3.39 | $4.53 | 90,000 | — | — |
| 1997-05-12 | $3.39 | $4.53 | 40,000 | — | — |
| 1997-05-09 | $3.39 | $4.53 | 63,000 | — | — |
| 1997-05-08 | $3.35 | $4.48 | 51,000 | — | — |
| 1997-05-07 | $3.35 | $4.48 | 167,000 | — | — |
| 1997-05-06 | $3.26 | $4.36 | 92,000 | — | — |
| 1997-05-05 | $3.26 | $4.36 | 127,000 | — | — |
| 1997-05-02 | $3.36 | $4.50 | 355,000 | — | — |
| 1997-05-01 | $3.25 | $4.35 | 423,000 | — | — |
| 1997-04-30 | $3.24 | $4.33 | 121,000 | — | — |
| 1997-04-29 | $3.25 | $4.35 | 201,000 | — | — |
| 1997-04-28 | $3.23 | $4.31 | 70,000 | — | — |
| 1997-04-25 | $3.26 | $4.36 | 0 | — | — |
| 1997-04-24 | $3.26 | $4.36 | 100,000 | — | — |
| 1997-04-23 | $3.29 | $4.40 | 122,000 | — | — |
| 1997-04-22 | $3.26 | $4.36 | 11,000 | — | — |
| 1997-04-21 | $3.28 | $4.38 | 35,000 | — | — |
| 1997-04-18 | $3.31 | $4.43 | 49,000 | — | — |
| 1997-04-17 | $3.34 | $4.46 | 49,000 | — | — |
| 1997-04-16 | $3.33 | $4.45 | 20,000 | — | — |
| 1997-04-15 | $3.30 | $4.41 | 117,000 | — | — |
| 1997-04-14 | $3.31 | $4.43 | 0 | — | — |
| 1997-04-11 | $3.31 | $4.43 | 107,000 | — | — |
| 1997-04-10 | $3.29 | $4.40 | 89,000 | — | — |
| 1997-04-09 | $3.24 | $4.33 | 101,000 | — | — |
| 1997-04-08 | $3.23 | $4.31 | 83,000 | — | — |
| 1997-04-07 | $3.15 | $4.21 | 19,000 | — | — |
| 1997-04-04 | $3.16 | $4.23 | 71,000 | — | — |
| 1997-04-03 | $3.16 | $4.23 | 4,000 | — | — |
| 1997-04-02 | $3.16 | $4.23 | 0 | — | — |
| 1997-04-01 | $3.16 | $4.23 | 19,000 | — | — |
| 1997-03-31 | $3.19 | $4.26 | 96,000 | — | — |
| 1997-03-27 | $3.25 | $4.35 | 56,000 | — | — |
| 1997-03-26 | $3.26 | $4.36 | 62,000 | — | — |
| 1997-03-25 | $3.26 | $4.35 | 63,000 | — | — |
| 1997-03-24 | $3.26 | $4.35 | 83,000 | — | — |
| 1997-03-21 | $3.33 | $4.43 | 54,000 | — | — |
| 1997-03-20 | $3.38 | $4.50 | 35,000 | — | — |
| 1997-03-19 | $3.43 | $4.56 | 388,000 | — | — |
| 1997-03-18 | $3.48 | $4.63 | 42,000 | — | — |
| 1997-03-17 | $3.51 | $4.68 | 26,000 | — | — |
| 1997-03-14 | $3.49 | $4.65 | 58,000 | — | — |
| 1997-03-13 | $3.51 | $4.68 | 68,000 | — | — |
| 1997-03-12 | $3.48 | $4.63 | 163,000 | — | — |
| 1997-03-11 | $3.49 | $4.65 | 187,000 | — | — |
| 1997-03-10 | $3.51 | $4.68 | 125,000 | — | — |
| 1997-03-07 | $3.46 | $4.61 | 136,000 | — | — |
| 1997-03-06 | $3.46 | $4.61 | 4,000 | — | — |
| 1997-03-05 | $3.46 | $4.61 | 9,000 | — | — |
| 1997-03-04 | $3.49 | $4.65 | 313,000 | — | — |
| 1997-03-03 | $3.46 | $4.61 | 32,000 | — | — |
| 1997-02-28 | $3.45 | $4.60 | 116,000 | — | — |
| 1997-02-27 | $3.49 | $4.65 | 157,000 | — | — |
| 1997-02-26 | $3.50 | $4.66 | 20,000 | — | — |
| 1997-02-25 | $3.50 | $4.66 | 50,000 | — | — |
| 1997-02-24 | $3.53 | $4.70 | 43,000 | — | — |
| 1997-02-21 | $3.54 | $4.71 | 107,000 | — | — |
| 1997-02-20 | $3.58 | $4.76 | 34,000 | — | — |
| 1997-02-19 | $3.58 | $4.76 | 358,000 | — | — |
| 1997-02-18 | $3.59 | $4.78 | 139,000 | — | — |
| 1997-02-14 | $3.56 | $4.74 | 541,000 | — | — |
| 1997-02-13 | $3.60 | $4.79 | 644,000 | — | — |
| 1997-02-12 | $3.61 | $4.81 | 435,000 | — | — |
| 1997-02-11 | $3.60 | $4.79 | 565,000 | — | — |
| 1997-02-10 | $3.58 | $4.76 | 50,000 | — | — |
| 1997-02-07 | $3.59 | $4.78 | 464,000 | — | — |
| 1997-02-06 | $3.56 | $4.74 | 418,000 | — | — |
| 1997-02-05 | $3.55 | $4.73 | 379,000 | — | — |
| 1997-02-04 | $3.51 | $4.68 | 295,000 | — | — |
| 1997-02-03 | $3.49 | $4.65 | 23,000 | — | — |
| 1997-01-31 | $3.50 | $4.66 | 244,000 | — | — |
| 1997-01-30 | $3.51 | $4.68 | 429,000 | — | — |
| 1997-01-29 | $3.46 | $4.61 | 206,000 | — | — |
| 1997-01-28 | $3.45 | $4.60 | 703,000 | — | — |
| 1997-01-27 | $3.38 | $4.50 | 497,000 | — | — |
| 1997-01-24 | $3.34 | $4.45 | 28,000 | — | — |
| 1997-01-23 | $3.35 | $4.46 | 384,000 | — | — |
| 1997-01-22 | $3.33 | $4.43 | 347,000 | — | — |
| 1997-01-21 | $3.31 | $4.41 | 370,000 | — | — |
| 1997-01-20 | $3.25 | $4.33 | 287,000 | — | — |
| 1997-01-17 | $3.26 | $4.35 | 16,000 | — | — |
| 1997-01-16 | $3.30 | $4.40 | 402,000 | — | — |
| 1997-01-15 | $3.35 | $4.46 | 1,008,000 | — | — |
| 1997-01-14 | $3.31 | $4.41 | 38,000 | — | — |
| 1997-01-13 | $3.31 | $4.41 | 536,000 | — | — |
| 1997-01-10 | $3.35 | $4.46 | 54,000 | — | — |
| 1997-01-09 | $3.35 | $4.46 | 13,000 | — | — |
| 1997-01-08 | $3.35 | $4.46 | 110,000 | — | — |
| 1997-01-07 | $3.38 | $4.50 | 57,000 | — | — |
| 1997-01-06 | $3.36 | $4.48 | 282,000 | — | — |
| 1997-01-03 | $3.38 | $4.50 | 15,000 | — | — |
| 1997-01-02 | $3.38 | $4.50 | 89,000 | — | — |