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
- 1994-03-18 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 | $5.00 | $5.00 | 126,800 | — | — |
| 1997-12-30 | $4.91 | $4.91 | 96,800 | — | — |
| 1997-12-29 | $4.94 | $4.94 | 167,600 | — | — |
| 1997-12-26 | $4.81 | $4.81 | 32,800 | — | — |
| 1997-12-24 | $4.69 | $4.69 | 14,000 | — | — |
| 1997-12-23 | $4.69 | $4.69 | 800 | — | — |
| 1997-12-22 | $4.69 | $4.69 | 7,200 | — | — |
| 1997-12-19 | $4.69 | $4.69 | 136,000 | — | — |
| 1997-12-18 | $4.69 | $4.69 | 198,800 | — | — |
| 1997-12-17 | $5.09 | $5.09 | 79,600 | — | — |
| 1997-12-16 | $5.13 | $5.13 | 131,600 | — | — |
| 1997-12-15 | $5.09 | $5.09 | 88,000 | — | — |
| 1997-12-12 | $5.09 | $5.09 | 47,200 | — | — |
| 1997-12-11 | $5.00 | $5.00 | 12,800 | — | — |
| 1997-12-10 | $5.09 | $5.09 | 207,600 | — | — |
| 1997-12-09 | $5.19 | $5.19 | 196,000 | — | — |
| 1997-12-08 | $5.22 | $5.22 | 300,400 | — | — |
| 1997-12-05 | $4.91 | $4.91 | 33,600 | — | — |
| 1997-12-04 | $4.88 | $4.88 | 128,400 | — | — |
| 1997-12-03 | $4.88 | $4.88 | 145,600 | — | — |
| 1997-12-02 | $4.69 | $4.69 | 36,800 | — | — |
| 1997-12-01 | $4.80 | $4.80 | 166,400 | — | — |
| 1997-11-28 | $4.69 | $4.69 | 4,000 | — | — |
| 1997-11-26 | $4.80 | $4.80 | 120,800 | — | — |
| 1997-11-25 | $4.72 | $4.72 | 190,800 | — | — |
| 1997-11-24 | $4.84 | $4.84 | 18,800 | — | — |
| 1997-11-21 | $4.84 | $4.84 | 21,600 | — | — |
| 1997-11-20 | $4.88 | $4.88 | 81,600 | — | — |
| 1997-11-19 | $4.88 | $4.88 | 89,600 | — | — |
| 1997-11-18 | $4.81 | $4.81 | 386,000 | — | — |
| 1997-11-17 | $4.98 | $4.98 | 720,800 | — | — |
| 1997-11-14 | $4.81 | $4.81 | 46,800 | — | — |
| 1997-11-13 | $4.94 | $4.94 | 66,800 | — | — |
| 1997-11-12 | $4.84 | $4.84 | 305,600 | — | — |
| 1997-11-11 | $4.97 | $4.97 | 84,400 | — | — |
| 1997-11-10 | $4.91 | $4.91 | 38,800 | — | — |
| 1997-11-07 | $4.88 | $4.88 | 34,800 | — | — |
| 1997-11-06 | $4.88 | $4.88 | 13,600 | — | — |
| 1997-11-05 | $4.97 | $4.97 | 149,600 | — | — |
| 1997-11-04 | $5.00 | $5.00 | 143,600 | — | — |
| 1997-11-03 | $5.00 | $5.00 | 88,000 | — | — |
| 1997-10-31 | $4.97 | $4.97 | 30,800 | — | — |
| 1997-10-30 | $4.94 | $4.94 | 156,800 | — | — |
| 1997-10-29 | $5.03 | $5.03 | 369,200 | — | — |
| 1997-10-28 | $4.88 | $4.88 | 654,800 | — | — |
| 1997-10-27 | $4.78 | $4.78 | 590,800 | — | — |
| 1997-10-24 | $4.81 | $4.81 | 141,600 | — | — |
| 1997-10-23 | $4.88 | $4.88 | 423,200 | — | — |
| 1997-10-22 | $4.97 | $4.97 | 194,800 | — | — |
| 1997-10-21 | $5.00 | $5.00 | 255,600 | — | — |
| 1997-10-20 | $4.81 | $4.81 | 248,000 | — | — |
| 1997-10-17 | $4.78 | $4.78 | 369,600 | — | — |
| 1997-10-16 | $4.80 | $4.80 | 582,800 | — | — |
| 1997-10-15 | $4.78 | $4.78 | 205,200 | — | — |
| 1997-10-14 | $4.78 | $4.78 | 520,400 | — | — |
| 1997-10-13 | $4.77 | $4.77 | 538,400 | — | — |
| 1997-10-10 | $4.80 | $4.80 | 1,218,000 | — | — |
| 1997-10-09 | $4.94 | $4.94 | 1,492,800 | — | — |
| 1997-10-08 | $4.84 | $4.84 | 7,697,600 | — | — |
| 1997-10-07 | $4.61 | $4.61 | 808,800 | — | — |
| 1997-10-06 | $4.47 | $4.47 | 639,600 | — | — |
| 1997-10-03 | $4.59 | $4.59 | 364,000 | — | — |
| 1997-10-02 | $4.53 | $4.53 | 206,000 | — | — |
| 1997-10-01 | $4.25 | $4.25 | 4,000 | — | — |
| 1997-09-30 | $4.31 | $4.31 | 48,400 | — | — |
| 1997-09-29 | $4.25 | $4.25 | 54,800 | — | — |
| 1997-09-26 | $4.09 | $4.09 | 21,200 | — | — |
| 1997-09-25 | $4.09 | $4.09 | 14,800 | — | — |
| 1997-09-24 | $4.06 | $4.06 | 40,800 | — | — |
| 1997-09-23 | $4.13 | $4.13 | 18,800 | — | — |
| 1997-09-22 | $4.09 | $4.09 | 28,400 | — | — |
| 1997-09-19 | $4.22 | $4.22 | 80,800 | — | — |
| 1997-09-18 | $4.25 | $4.25 | 7,200 | — | — |
| 1997-09-17 | $4.19 | $4.19 | 2,800 | — | — |
| 1997-09-16 | $4.19 | $4.19 | 5,600 | — | — |
| 1997-09-15 | $4.25 | $4.25 | 62,400 | — | — |
| 1997-09-12 | $4.16 | $4.16 | 11,600 | — | — |
| 1997-09-11 | $4.31 | $4.31 | 7,600 | — | — |
| 1997-09-10 | $4.31 | $4.31 | 2,800 | — | — |
| 1997-09-09 | $4.16 | $4.16 | 12,000 | — | — |
| 1997-09-08 | $4.16 | $4.16 | 12,800 | — | — |
| 1997-09-05 | $4.19 | $4.19 | 68,400 | — | — |
| 1997-09-04 | $4.22 | $4.22 | 26,400 | — | — |
| 1997-09-03 | $4.25 | $4.25 | 14,800 | — | — |
| 1997-09-02 | $4.25 | $4.25 | 42,400 | — | — |
| 1997-08-29 | $4.22 | $4.22 | 83,600 | — | — |
| 1997-08-28 | $4.19 | $4.19 | 19,600 | — | — |
| 1997-08-27 | $4.25 | $4.25 | 236,800 | — | — |
| 1997-08-26 | $4.25 | $4.25 | 42,400 | — | — |
| 1997-08-25 | $4.38 | $4.38 | 5,600 | — | — |
| 1997-08-22 | $4.25 | $4.25 | 10,000 | — | — |
| 1997-08-21 | $4.31 | $4.31 | 100,400 | — | — |
| 1997-08-20 | $4.25 | $4.25 | 70,800 | — | — |
| 1997-08-19 | $4.19 | $4.19 | 26,800 | — | — |
| 1997-08-18 | $4.19 | $4.19 | 57,200 | — | — |
| 1997-08-15 | $4.19 | $4.19 | 18,400 | — | — |
| 1997-08-14 | $4.25 | $4.25 | 39,200 | — | — |
| 1997-08-13 | $4.19 | $4.19 | 6,800 | — | — |
| 1997-08-12 | $4.22 | $4.22 | 38,800 | — | — |
| 1997-08-11 | $4.16 | $4.16 | 20,000 | — | — |
| 1997-08-08 | $4.25 | $4.25 | 41,200 | — | — |
| 1997-08-07 | $4.22 | $4.22 | 24,800 | — | — |
| 1997-08-06 | $4.06 | $4.06 | 16,800 | — | — |
| 1997-08-05 | $4.06 | $4.06 | 16,800 | — | — |
| 1997-08-04 | $4.19 | $4.19 | 172,400 | — | — |
| 1997-08-01 | $4.22 | $4.22 | 106,000 | — | — |
| 1997-07-31 | $4.13 | $4.13 | 11,600 | — | — |
| 1997-07-30 | $4.13 | $4.13 | 44,000 | — | — |
| 1997-07-29 | $4.06 | $4.06 | 10,000 | — | — |
| 1997-07-28 | $4.25 | $4.25 | 75,200 | — | — |
| 1997-07-25 | $4.22 | $4.22 | 190,000 | — | — |
| 1997-07-24 | $4.30 | $4.30 | 448,000 | — | — |
| 1997-07-23 | $4.11 | $4.11 | 463,200 | — | — |
| 1997-07-22 | $4.02 | $4.02 | 520,000 | — | — |
| 1997-07-21 | $3.84 | $3.84 | 137,600 | — | — |
| 1997-07-18 | $3.59 | $3.59 | 65,200 | — | — |
| 1997-07-17 | $3.63 | $3.63 | 62,400 | — | — |
| 1997-07-16 | $3.56 | $3.56 | 48,000 | — | — |
| 1997-07-15 | $3.56 | $3.56 | 74,000 | — | — |
| 1997-07-14 | $3.56 | $3.56 | 15,600 | — | — |
| 1997-07-11 | $3.53 | $3.53 | 119,600 | — | — |
| 1997-07-10 | $3.47 | $3.47 | 59,600 | — | — |
| 1997-07-09 | $3.44 | $3.44 | 53,200 | — | — |
| 1997-07-08 | $3.53 | $3.53 | 9,200 | — | — |
| 1997-07-07 | $3.56 | $3.56 | 6,800 | — | — |
| 1997-07-03 | $3.47 | $3.47 | 1,600 | — | — |
| 1997-07-02 | $3.48 | $3.48 | 50,400 | — | — |
| 1997-07-01 | $3.53 | $3.53 | 21,200 | — | — |
| 1997-06-30 | $3.59 | $3.59 | 2,400 | — | — |
| 1997-06-27 | $3.56 | $3.56 | 34,800 | — | — |
| 1997-06-26 | $3.63 | $3.63 | 63,200 | — | — |
| 1997-06-25 | $3.59 | $3.59 | 12,000 | — | — |
| 1997-06-24 | $3.56 | $3.56 | 20,400 | — | — |
| 1997-06-23 | $3.50 | $3.50 | 52,800 | — | — |
| 1997-06-20 | $3.53 | $3.53 | 59,600 | — | — |
| 1997-06-19 | $3.63 | $3.63 | 800 | — | — |
| 1997-06-18 | $3.66 | $3.66 | 17,600 | — | — |
| 1997-06-17 | $3.44 | $3.44 | 13,600 | — | — |
| 1997-06-16 | $3.50 | $3.50 | 6,000 | — | — |
| 1997-06-13 | $3.44 | $3.44 | 20,800 | — | — |
| 1997-06-12 | $3.50 | $3.50 | 64,800 | — | — |
| 1997-06-11 | $3.44 | $3.44 | 35,600 | — | — |
| 1997-06-10 | $3.59 | $3.59 | 17,200 | — | — |
| 1997-06-09 | $3.44 | $3.44 | 20,000 | — | — |
| 1997-06-06 | $3.44 | $3.44 | 30,800 | — | — |
| 1997-06-05 | $3.53 | $3.53 | 8,000 | — | — |
| 1997-06-04 | $3.63 | $3.63 | 21,600 | — | — |
| 1997-06-03 | $3.53 | $3.53 | 2,000 | — | — |
| 1997-06-02 | $3.53 | $3.53 | 4,400 | — | — |
| 1997-05-30 | $3.69 | $3.69 | 8,000 | — | — |
| 1997-05-29 | $3.59 | $3.59 | 45,200 | — | — |
| 1997-05-28 | $3.53 | $3.53 | 44,400 | — | — |
| 1997-05-27 | $3.50 | $3.50 | 7,600 | — | — |
| 1997-05-23 | $3.44 | $3.44 | 14,400 | — | — |
| 1997-05-22 | $3.50 | $3.50 | 68,000 | — | — |
| 1997-05-21 | $3.53 | $3.53 | 6,800 | — | — |
| 1997-05-20 | $3.63 | $3.63 | 12,400 | — | — |
| 1997-05-19 | $3.44 | $3.44 | 5,600 | — | — |
| 1997-05-16 | $3.44 | $3.44 | 24,800 | — | — |
| 1997-05-15 | $3.67 | $3.67 | 60,800 | — | — |
| 1997-05-14 | $3.50 | $3.50 | 173,600 | — | — |
| 1997-05-13 | $3.44 | $3.44 | 73,600 | — | — |
| 1997-05-12 | $3.44 | $3.44 | 16,000 | — | — |
| 1997-05-09 | $3.46 | $3.46 | 72,000 | — | — |
| 1997-05-08 | $3.50 | $3.50 | 54,800 | — | — |
| 1997-05-07 | $3.53 | $3.53 | 30,000 | — | — |
| 1997-05-06 | $3.38 | $3.38 | 39,200 | — | — |
| 1997-05-05 | $3.56 | $3.56 | 7,600 | — | — |
| 1997-05-02 | $3.58 | $3.58 | 130,000 | — | — |
| 1997-05-01 | $3.56 | $3.56 | 3,600 | — | — |
| 1997-04-30 | $3.56 | $3.56 | 98,000 | — | — |
| 1997-04-29 | $3.50 | $3.50 | 14,400 | — | — |
| 1997-04-28 | $3.63 | $3.63 | 45,200 | — | — |
| 1997-04-25 | $3.69 | $3.69 | 26,000 | — | — |
| 1997-04-24 | $3.53 | $3.53 | 10,400 | — | — |
| 1997-04-23 | $3.66 | $3.66 | 39,600 | — | — |
| 1997-04-22 | $3.69 | $3.69 | 3,600 | — | — |
| 1997-04-21 | $3.69 | $3.69 | 2,000 | — | — |
| 1997-04-18 | $3.59 | $3.59 | 400 | — | — |
| 1997-04-17 | $3.66 | $3.66 | 0 | — | — |
| 1997-04-16 | $3.66 | $3.66 | 15,600 | — | — |
| 1997-04-15 | $3.59 | $3.59 | 3,600 | — | — |
| 1997-04-14 | $3.59 | $3.59 | 800 | — | — |
| 1997-04-11 | $3.59 | $3.59 | 800 | — | — |
| 1997-04-10 | $3.69 | $3.69 | 34,000 | — | — |
| 1997-04-09 | $3.59 | $3.59 | 87,600 | — | — |
| 1997-04-08 | $3.66 | $3.66 | 24,000 | — | — |
| 1997-04-07 | $3.59 | $3.59 | 38,800 | — | — |
| 1997-04-04 | $3.63 | $3.63 | 5,200 | — | — |
| 1997-04-03 | $3.63 | $3.63 | 34,400 | — | — |
| 1997-04-02 | $3.63 | $3.63 | 120,800 | — | — |
| 1997-04-01 | $3.75 | $3.75 | 52,800 | — | — |
| 1997-03-31 | $3.63 | $3.63 | 56,000 | — | — |
| 1997-03-27 | $3.69 | $3.69 | 89,200 | — | — |
| 1997-03-26 | $3.78 | $3.78 | 61,600 | — | — |
| 1997-03-25 | $3.69 | $3.69 | 80,000 | — | — |
| 1997-03-24 | $3.59 | $3.59 | 276,800 | — | — |
| 1997-03-21 | $3.81 | $3.81 | 42,400 | — | — |
| 1997-03-20 | $3.81 | $3.81 | 292,800 | — | — |
| 1997-03-19 | $3.72 | $3.72 | 464,000 | — | — |
| 1997-03-18 | $3.50 | $3.50 | 294,400 | — | — |
| 1997-03-17 | $3.56 | $3.56 | 442,400 | — | — |
| 1997-03-14 | $4.16 | $4.16 | 67,600 | — | — |
| 1997-03-13 | $4.28 | $4.28 | 12,400 | — | — |
| 1997-03-12 | $4.28 | $4.28 | 24,400 | — | — |
| 1997-03-11 | $4.31 | $4.31 | 16,400 | — | — |
| 1997-03-10 | $4.50 | $4.50 | 41,200 | — | — |
| 1997-03-07 | $4.44 | $4.44 | 46,800 | — | — |
| 1997-03-06 | $4.31 | $4.31 | 4,400 | — | — |
| 1997-03-05 | $4.50 | $4.50 | 4,000 | — | — |
| 1997-03-04 | $4.31 | $4.31 | 28,400 | — | — |
| 1997-03-03 | $4.56 | $4.56 | 22,000 | — | — |
| 1997-02-28 | $4.41 | $4.41 | 13,600 | — | — |
| 1997-02-27 | $4.44 | $4.44 | 91,600 | — | — |
| 1997-02-26 | $4.50 | $4.50 | 150,400 | — | — |
| 1997-02-25 | $4.06 | $4.06 | 297,200 | — | — |
| 1997-02-24 | $4.06 | $4.06 | 58,400 | — | — |
| 1997-02-21 | $4.19 | $4.19 | 59,600 | — | — |
| 1997-02-20 | $4.28 | $4.28 | 94,000 | — | — |
| 1997-02-19 | $4.44 | $4.44 | 29,200 | — | — |
| 1997-02-18 | $4.50 | $4.50 | 52,400 | — | — |
| 1997-02-14 | $4.50 | $4.50 | 2,400 | — | — |
| 1997-02-13 | $4.63 | $4.63 | 32,400 | — | — |
| 1997-02-12 | $4.53 | $4.53 | 15,600 | — | — |
| 1997-02-11 | $4.53 | $4.53 | 16,000 | — | — |
| 1997-02-10 | $4.63 | $4.63 | 44,000 | — | — |
| 1997-02-07 | $4.56 | $4.56 | 82,000 | — | — |
| 1997-02-06 | $4.56 | $4.56 | 50,400 | — | — |
| 1997-02-05 | $4.47 | $4.47 | 26,000 | — | — |
| 1997-02-04 | $4.47 | $4.47 | 11,600 | — | — |
| 1997-02-03 | $4.47 | $4.47 | 8,800 | — | — |
| 1997-01-31 | $4.50 | $4.50 | 70,800 | — | — |
| 1997-01-30 | $4.47 | $4.47 | 55,200 | — | — |
| 1997-01-29 | $4.66 | $4.66 | 44,000 | — | — |
| 1997-01-28 | $4.66 | $4.66 | 172,000 | — | — |
| 1997-01-27 | $4.56 | $4.56 | 247,200 | — | — |
| 1997-01-24 | $4.34 | $4.34 | 182,000 | — | — |
| 1997-01-23 | $4.25 | $4.25 | 143,200 | — | — |
| 1997-01-22 | $4.38 | $4.38 | 168,800 | — | — |
| 1997-01-21 | $4.16 | $4.16 | 41,600 | — | — |
| 1997-01-20 | $4.19 | $4.19 | 35,600 | — | — |
| 1997-01-17 | $4.19 | $4.19 | 18,800 | — | — |
| 1997-01-16 | $4.13 | $4.13 | 33,200 | — | — |
| 1997-01-15 | $4.31 | $4.31 | 58,000 | — | — |
| 1997-01-14 | $4.16 | $4.16 | 141,200 | — | — |
| 1997-01-13 | $4.28 | $4.28 | 42,800 | — | — |
| 1997-01-10 | $4.13 | $4.13 | 170,000 | — | — |
| 1997-01-09 | $3.84 | $3.84 | 40,000 | — | — |
| 1997-01-08 | $3.84 | $3.84 | 6,000 | — | — |
| 1997-01-07 | $3.91 | $3.91 | 40,000 | — | — |
| 1997-01-06 | $3.91 | $3.91 | 23,200 | — | — |
| 1997-01-03 | $3.88 | $3.88 | 10,000 | — | — |
| 1997-01-02 | $3.91 | $3.91 | 10,400 | — | — |