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
- 1983-09-23 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 | $4.74 | $5.76 | 4,377,471 | — | — |
| 1997-12-30 | $4.67 | $5.68 | 7,509,272 | — | — |
| 1997-12-29 | $4.71 | $5.74 | 3,963,227 | — | — |
| 1997-12-26 | $4.67 | $5.69 | 1,551,211 | — | — |
| 1997-12-24 | $4.67 | $5.68 | 2,147,605 | — | — |
| 1997-12-23 | $4.65 | $5.66 | 6,624,965 | — | — |
| 1997-12-22 | $4.68 | $5.69 | 9,227,944 | — | — |
| 1997-12-19 | $4.66 | $5.67 | 12,342,118 | — | — |
| 1997-12-18 | $4.68 | $5.70 | 3,422,654 | — | — |
| 1997-12-17 | $4.79 | $5.83 | 2,270,997 | — | — |
| 1997-12-16 | $4.80 | $5.84 | 3,073,043 | — | — |
| 1997-12-15 | $4.77 | $5.81 | 5,535,004 | — | — |
| 1997-12-12 | $4.77 | $5.81 | 4,630,130 | — | — |
| 1997-12-11 | $4.99 | $6.07 | 5,705,402 | — | — |
| 1997-12-10 | $4.86 | $5.91 | 6,157,838 | — | — |
| 1997-12-09 | $4.81 | $5.85 | 6,137,273 | — | — |
| 1997-12-08 | $4.85 | $5.90 | 6,915,817 | — | — |
| 1997-12-05 | $4.72 | $5.75 | 4,089,557 | — | — |
| 1997-12-04 | $4.65 | $5.67 | 4,609,565 | — | — |
| 1997-12-03 | $4.66 | $5.67 | 5,546,755 | — | — |
| 1997-12-02 | $4.57 | $5.54 | 10,555,875 | — | — |
| 1997-12-01 | $4.65 | $5.63 | 8,314,257 | — | — |
| 1997-11-28 | $4.40 | $5.33 | 1,260,359 | — | — |
| 1997-11-26 | $4.39 | $5.33 | 9,471,790 | — | — |
| 1997-11-25 | $4.32 | $5.24 | 12,732,859 | — | — |
| 1997-11-24 | $4.37 | $5.30 | 9,348,398 | — | — |
| 1997-11-21 | $4.49 | $5.45 | 12,588,902 | — | — |
| 1997-11-20 | $4.47 | $5.42 | 4,586,062 | — | — |
| 1997-11-19 | $4.41 | $5.35 | 11,666,401 | — | — |
| 1997-11-18 | $4.40 | $5.34 | 2,729,309 | — | — |
| 1997-11-17 | $4.43 | $5.37 | 7,947,020 | — | — |
| 1997-11-14 | $4.43 | $5.37 | 9,192,689 | — | — |
| 1997-11-13 | $4.48 | $5.43 | 21,584,751 | — | — |
| 1997-11-12 | $4.37 | $5.30 | 23,279,920 | — | — |
| 1997-11-11 | $4.42 | $5.37 | 11,023,001 | — | — |
| 1997-11-10 | $4.77 | $5.78 | 4,894,541 | — | — |
| 1997-11-07 | $4.94 | $5.99 | 2,976,093 | — | — |
| 1997-11-06 | $4.90 | $5.94 | 4,788,777 | — | — |
| 1997-11-05 | $4.88 | $5.92 | 3,460,846 | — | — |
| 1997-11-04 | $4.94 | $5.99 | 5,188,331 | — | — |
| 1997-11-03 | $4.92 | $5.97 | 4,603,689 | — | — |
| 1997-10-31 | $4.78 | $5.79 | 7,001,016 | — | — |
| 1997-10-30 | $4.75 | $5.76 | 17,756,668 | — | — |
| 1997-10-29 | $4.75 | $5.76 | 15,876,412 | — | — |
| 1997-10-28 | $4.97 | $6.03 | 15,579,684 | — | — |
| 1997-10-27 | $5.29 | $6.42 | 2,326,817 | — | — |
| 1997-10-24 | $5.44 | $6.59 | 4,920,983 | — | — |
| 1997-10-23 | $5.48 | $6.64 | 1,533,584 | — | — |
| 1997-10-22 | $5.51 | $6.68 | 4,339,278 | — | — |
| 1997-10-21 | $5.50 | $6.67 | 6,378,181 | — | — |
| 1997-10-20 | $5.41 | $6.56 | 2,300,376 | — | — |
| 1997-10-17 | $5.41 | $6.56 | 5,153,077 | — | — |
| 1997-10-16 | $5.54 | $6.72 | 17,592,145 | — | — |
| 1997-10-15 | $5.49 | $6.65 | 5,308,785 | — | — |
| 1997-10-14 | $5.48 | $6.64 | 4,371,595 | — | — |
| 1997-10-13 | $5.44 | $6.60 | 2,817,446 | — | — |
| 1997-10-10 | $5.51 | $6.69 | 4,145,377 | — | — |
| 1997-10-09 | $5.57 | $6.76 | 7,056,836 | — | — |
| 1997-10-08 | $5.48 | $6.65 | 3,014,285 | — | — |
| 1997-10-07 | $5.57 | $6.76 | 10,394,290 | — | — |
| 1997-10-06 | $5.43 | $6.59 | 2,068,282 | — | — |
| 1997-10-03 | $5.33 | $6.47 | 2,981,969 | — | — |
| 1997-10-02 | $5.28 | $6.40 | 3,040,727 | — | — |
| 1997-10-01 | $5.22 | $6.33 | 9,357,212 | — | — |
| 1997-09-30 | $5.26 | $6.38 | 5,000,306 | — | — |
| 1997-09-29 | $5.34 | $6.48 | 710,972 | — | — |
| 1997-09-26 | $5.37 | $6.51 | 3,481,412 | — | — |
| 1997-09-25 | $5.36 | $6.50 | 3,828,084 | — | — |
| 1997-09-24 | $5.40 | $6.55 | 4,201,197 | — | — |
| 1997-09-23 | $5.34 | $6.47 | 5,429,239 | — | — |
| 1997-09-22 | $5.38 | $6.52 | 5,658,395 | — | — |
| 1997-09-19 | $5.40 | $6.55 | 7,001,016 | — | — |
| 1997-09-18 | $5.41 | $6.56 | 12,750,486 | — | — |
| 1997-09-17 | $5.43 | $6.59 | 7,306,557 | — | — |
| 1997-09-16 | $5.28 | $6.40 | 11,049,442 | — | — |
| 1997-09-15 | $5.08 | $6.17 | 7,121,470 | — | — |
| 1997-09-12 | $4.94 | $5.99 | 8,704,998 | — | — |
| 1997-09-11 | $4.87 | $5.90 | 3,378,585 | — | — |
| 1997-09-10 | $4.84 | $5.87 | 5,875,800 | — | — |
| 1997-09-09 | $4.86 | $5.89 | 3,219,938 | — | — |
| 1997-09-08 | $4.86 | $5.89 | 5,458,618 | — | — |
| 1997-09-05 | $4.88 | $5.91 | 4,506,739 | — | — |
| 1997-09-04 | $4.83 | $5.86 | 7,976,399 | — | — |
| 1997-09-03 | $4.79 | $5.81 | 8,975,285 | — | — |
| 1997-09-02 | $4.70 | $5.69 | 4,638,944 | — | — |
| 1997-08-29 | $4.61 | $5.58 | 2,423,768 | — | — |
| 1997-08-28 | $4.63 | $5.60 | 5,940,434 | — | — |
| 1997-08-27 | $4.61 | $5.57 | 9,201,503 | — | — |
| 1997-08-26 | $4.68 | $5.66 | 3,578,362 | — | — |
| 1997-08-25 | $4.77 | $5.76 | 3,255,193 | — | — |
| 1997-08-22 | $4.77 | $5.77 | 3,895,655 | — | — |
| 1997-08-21 | $4.73 | $5.72 | 6,974,575 | — | — |
| 1997-08-20 | $4.77 | $5.77 | 1,780,367 | — | — |
| 1997-08-19 | $4.74 | $5.73 | 1,709,858 | — | — |
| 1997-08-18 | $4.68 | $5.66 | 4,806,404 | — | — |
| 1997-08-15 | $4.61 | $5.58 | 2,003,648 | — | — |
| 1997-08-14 | $4.70 | $5.68 | 2,218,115 | — | — |
| 1997-08-13 | $4.69 | $5.67 | 6,357,616 | — | — |
| 1997-08-12 | $4.74 | $5.73 | 5,288,220 | — | — |
| 1997-08-11 | $4.78 | $5.78 | 3,525,480 | — | — |
| 1997-08-08 | $4.81 | $5.82 | 5,062,002 | — | — |
| 1997-08-07 | $4.94 | $5.97 | 4,450,919 | — | — |
| 1997-08-06 | $4.98 | $6.02 | 5,185,394 | — | — |
| 1997-08-05 | $4.94 | $5.97 | 8,005,778 | — | — |
| 1997-08-04 | $4.93 | $5.96 | 13,925,646 | — | — |
| 1997-08-01 | $5.02 | $6.07 | 9,178,000 | — | — |
| 1997-07-31 | $5.10 | $6.17 | 19,181,549 | — | — |
| 1997-07-30 | $4.94 | $5.97 | 13,567,222 | — | — |
| 1997-07-29 | $5.01 | $6.06 | 3,883,904 | — | — |
| 1997-07-28 | $5.01 | $6.06 | 4,735,895 | — | — |
| 1997-07-25 | $5.10 | $6.16 | 17,133,833 | — | — |
| 1997-07-24 | $4.93 | $5.96 | 9,222,068 | — | — |
| 1997-07-23 | $4.81 | $5.81 | 8,061,598 | — | — |
| 1997-07-22 | $4.72 | $5.70 | 4,054,302 | — | — |
| 1997-07-21 | $4.73 | $5.72 | 4,183,570 | — | — |
| 1997-07-18 | $4.77 | $5.76 | 6,175,466 | — | — |
| 1997-07-17 | $4.80 | $5.80 | 7,209,607 | — | — |
| 1997-07-16 | $4.82 | $5.82 | 9,219,130 | — | — |
| 1997-07-15 | $4.64 | $5.61 | 3,642,996 | — | — |
| 1997-07-14 | $4.58 | $5.53 | 6,081,453 | — | — |
| 1997-07-11 | $4.55 | $5.50 | 15,103,744 | — | — |
| 1997-07-10 | $4.58 | $5.53 | 6,789,487 | — | — |
| 1997-07-09 | $4.70 | $5.68 | 16,519,812 | — | — |
| 1997-07-08 | $4.72 | $5.70 | 7,194,917 | — | — |
| 1997-07-07 | $4.67 | $5.65 | 7,518,086 | — | — |
| 1997-07-03 | $4.55 | $5.50 | 4,060,178 | — | — |
| 1997-07-02 | $4.40 | $5.32 | 4,741,771 | — | — |
| 1997-07-01 | $4.40 | $5.32 | 12,148,217 | — | — |
| 1997-06-30 | $4.32 | $5.23 | 7,882,386 | — | — |
| 1997-06-27 | $4.49 | $5.43 | 6,113,770 | — | — |
| 1997-06-26 | $4.52 | $5.46 | 3,781,077 | — | — |
| 1997-06-25 | $4.66 | $5.64 | 10,837,913 | — | — |
| 1997-06-24 | $4.53 | $5.47 | 5,952,185 | — | — |
| 1997-06-23 | $4.54 | $5.49 | 3,375,647 | — | — |
| 1997-06-20 | $4.61 | $5.58 | 9,289,640 | — | — |
| 1997-06-19 | $4.56 | $5.51 | 7,600,347 | — | — |
| 1997-06-18 | $4.55 | $5.50 | 6,636,716 | — | — |
| 1997-06-17 | $4.57 | $5.52 | 11,845,613 | — | — |
| 1997-06-16 | $4.57 | $5.52 | 8,422,959 | — | — |
| 1997-06-13 | $4.68 | $5.66 | 23,987,954 | — | — |
| 1997-06-12 | $4.48 | $5.41 | 22,257,530 | — | — |
| 1997-06-11 | $4.30 | $5.20 | 10,614,633 | — | — |
| 1997-06-10 | $4.09 | $4.95 | 4,967,989 | — | — |
| 1997-06-09 | $4.08 | $4.93 | 7,929,392 | — | — |
| 1997-06-06 | $4.11 | $4.97 | 1,927,262 | — | — |
| 1997-06-05 | $4.15 | $5.02 | 1,025,327 | — | — |
| 1997-06-04 | $4.10 | $4.96 | 1,442,509 | — | — |
| 1997-06-03 | $4.20 | $5.05 | 16,678,458 | — | — |
| 1997-06-02 | $4.15 | $5.00 | 1,107,588 | — | — |
| 1997-05-30 | $4.14 | $4.99 | 3,731,133 | — | — |
| 1997-05-29 | $4.06 | $4.89 | 1,398,440 | — | — |
| 1997-05-28 | $4.10 | $4.94 | 8,578,668 | — | — |
| 1997-05-27 | $4.05 | $4.88 | 4,938,610 | — | — |
| 1997-05-23 | $4.08 | $4.92 | 2,059,468 | — | — |
| 1997-05-22 | $4.03 | $4.85 | 7,488,707 | — | — |
| 1997-05-21 | $3.91 | $4.71 | 7,415,260 | — | — |
| 1997-05-20 | $3.80 | $4.58 | 5,875,800 | — | — |
| 1997-05-19 | $3.88 | $4.68 | 4,080,743 | — | — |
| 1997-05-16 | $3.89 | $4.69 | 4,909,231 | — | — |
| 1997-05-15 | $3.96 | $4.77 | 5,708,340 | — | — |
| 1997-05-14 | $4.03 | $4.85 | 4,994,430 | — | — |
| 1997-05-13 | $4.04 | $4.86 | 1,941,952 | — | — |
| 1997-05-12 | $4.05 | $4.87 | 6,228,348 | — | — |
| 1997-05-09 | $4.13 | $4.98 | 39,532,382 | — | — |
| 1997-05-08 | $3.98 | $4.80 | 14,063,727 | — | — |
| 1997-05-07 | $3.86 | $4.65 | 5,899,303 | — | — |
| 1997-05-06 | $3.97 | $4.79 | 9,777,331 | — | — |
| 1997-05-05 | $4.16 | $5.01 | 9,518,796 | — | — |
| 1997-05-02 | $3.97 | $4.78 | 12,359,745 | — | — |
| 1997-05-01 | $3.98 | $4.79 | 3,275,759 | — | — |
| 1997-04-30 | $4.02 | $4.85 | 6,968,699 | — | — |
| 1997-04-29 | $3.88 | $4.67 | 5,825,856 | — | — |
| 1997-04-28 | $3.81 | $4.59 | 5,267,655 | — | — |
| 1997-04-25 | $3.80 | $4.57 | 2,608,855 | — | — |
| 1997-04-24 | $3.84 | $4.62 | 2,182,860 | — | — |
| 1997-04-23 | $3.84 | $4.62 | 4,004,358 | — | — |
| 1997-04-22 | $3.85 | $4.64 | 8,375,953 | — | — |
| 1997-04-21 | $3.93 | $4.74 | 2,168,170 | — | — |
| 1997-04-18 | $3.91 | $4.72 | 5,514,438 | — | — |
| 1997-04-17 | $3.92 | $4.73 | 9,142,745 | — | — |
| 1997-04-16 | $3.85 | $4.64 | 13,840,447 | — | — |
| 1997-04-15 | $3.67 | $4.42 | 5,817,042 | — | — |
| 1997-04-14 | $3.64 | $4.38 | 3,875,090 | — | — |
| 1997-04-11 | $3.57 | $4.30 | 6,434,001 | — | — |
| 1997-04-10 | $3.66 | $4.41 | 9,771,455 | — | — |
| 1997-04-09 | $3.62 | $4.36 | 3,243,442 | — | — |
| 1997-04-08 | $3.62 | $4.36 | 5,185,394 | — | — |
| 1997-04-07 | $3.55 | $4.28 | 2,952,590 | — | — |
| 1997-04-04 | $3.53 | $4.25 | 6,492,759 | — | — |
| 1997-04-03 | $3.40 | $4.10 | 7,635,602 | — | — |
| 1997-04-02 | $3.40 | $4.10 | 5,493,873 | — | — |
| 1997-04-01 | $3.37 | $4.06 | 5,561,445 | — | — |
| 1997-03-31 | $3.24 | $3.91 | 11,692,842 | — | — |
| 1997-03-27 | $3.38 | $4.07 | 5,922,806 | — | — |
| 1997-03-26 | $3.42 | $4.12 | 5,740,657 | — | — |
| 1997-03-25 | $3.49 | $4.20 | 3,105,360 | — | — |
| 1997-03-24 | $3.51 | $4.23 | 5,150,139 | — | — |
| 1997-03-21 | $3.50 | $4.22 | 5,423,363 | — | — |
| 1997-03-20 | $3.49 | $4.21 | 4,489,111 | — | — |
| 1997-03-19 | $3.51 | $4.22 | 10,024,115 | — | — |
| 1997-03-18 | $3.45 | $4.16 | 10,215,078 | — | — |
| 1997-03-17 | $3.62 | $4.36 | 3,440,281 | — | — |
| 1997-03-14 | $3.65 | $4.40 | 2,905,583 | — | — |
| 1997-03-13 | $3.71 | $4.47 | 3,748,760 | — | — |
| 1997-03-12 | $3.80 | $4.58 | 4,944,486 | — | — |
| 1997-03-11 | $3.81 | $4.59 | 2,341,506 | — | — |
| 1997-03-10 | $3.82 | $4.60 | 5,158,952 | — | — |
| 1997-03-07 | $3.74 | $4.51 | 15,412,223 | — | — |
| 1997-03-06 | $3.65 | $4.39 | 5,164,828 | — | — |
| 1997-03-05 | $3.57 | $4.30 | 2,608,855 | — | — |
| 1997-03-04 | $3.56 | $4.28 | 1,792,119 | — | — |
| 1997-03-03 | $3.61 | $4.35 | 6,313,547 | — | — |
| 1997-02-28 | $3.60 | $4.34 | 5,690,712 | — | — |
| 1997-02-27 | $3.59 | $4.32 | 2,297,438 | — | — |
| 1997-02-26 | $3.61 | $4.35 | 5,802,353 | — | — |
| 1997-02-25 | $3.57 | $4.30 | 5,855,235 | — | — |
| 1997-02-24 | $3.51 | $4.22 | 4,826,970 | — | — |
| 1997-02-21 | $3.61 | $4.33 | 4,245,266 | — | — |
| 1997-02-20 | $3.53 | $4.24 | 6,386,995 | — | — |
| 1997-02-19 | $3.66 | $4.39 | 4,829,908 | — | — |
| 1997-02-18 | $3.68 | $4.42 | 4,973,865 | — | — |
| 1997-02-14 | $3.70 | $4.44 | 3,378,585 | — | — |
| 1997-02-13 | $3.73 | $4.47 | 7,996,964 | — | — |
| 1997-02-12 | $3.68 | $4.41 | 4,051,364 | — | — |
| 1997-02-11 | $3.59 | $4.30 | 5,761,222 | — | — |
| 1997-02-10 | $3.64 | $4.36 | 5,026,747 | — | — |
| 1997-02-07 | $3.66 | $4.39 | 12,762,238 | — | — |
| 1997-02-06 | $3.64 | $4.36 | 17,360,051 | — | — |
| 1997-02-05 | $3.80 | $4.55 | 2,755,750 | — | — |
| 1997-02-04 | $3.76 | $4.51 | 4,157,129 | — | — |
| 1997-02-03 | $3.82 | $4.58 | 9,415,970 | — | — |
| 1997-01-31 | $3.71 | $4.45 | 7,544,527 | — | — |
| 1997-01-30 | $3.68 | $4.41 | 3,469,660 | — | — |
| 1997-01-29 | $3.66 | $4.39 | 4,815,218 | — | — |
| 1997-01-28 | $3.68 | $4.41 | 5,916,931 | — | — |
| 1997-01-27 | $3.63 | $4.35 | 6,974,575 | — | — |
| 1997-01-24 | $3.71 | $4.45 | 6,980,450 | — | — |
| 1997-01-23 | $3.68 | $4.41 | 7,547,465 | — | — |
| 1997-01-22 | $3.68 | $4.42 | 4,086,619 | — | — |
| 1997-01-21 | $3.69 | $4.43 | 5,617,265 | — | — |
| 1997-01-20 | $3.63 | $4.36 | 5,814,104 | — | — |
| 1997-01-17 | $3.62 | $4.34 | 11,948,439 | — | — |
| 1997-01-16 | $3.57 | $4.28 | 12,800,430 | — | — |
| 1997-01-15 | $3.47 | $4.16 | 9,933,040 | — | — |
| 1997-01-14 | $3.41 | $4.09 | 13,103,034 | — | — |
| 1997-01-13 | $3.22 | $3.86 | 9,789,083 | — | — |
| 1997-01-10 | $3.13 | $3.75 | 4,944,486 | — | — |
| 1997-01-09 | $3.14 | $3.77 | 1,116,402 | — | — |
| 1997-01-08 | $3.10 | $3.72 | 4,694,764 | — | — |
| 1997-01-07 | $3.06 | $3.67 | 3,360,958 | — | — |
| 1997-01-06 | $3.10 | $3.72 | 2,412,016 | — | — |
| 1997-01-03 | $3.14 | $3.77 | 3,607,741 | — | — |
| 1997-01-02 | $3.08 | $3.69 | 4,530,242 | — | — |