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 | $4.89 | $4.89 | 736,000 | — | — |
| 1997-12-30 | $4.80 | $4.80 | 1,134,400 | — | — |
| 1997-12-29 | $4.63 | $4.63 | 1,546,400 | — | — |
| 1997-12-26 | $4.47 | $4.47 | 222,400 | — | — |
| 1997-12-24 | $4.55 | $4.55 | 338,400 | — | — |
| 1997-12-23 | $4.64 | $4.64 | 1,175,200 | — | — |
| 1997-12-22 | $4.63 | $4.63 | 2,056,000 | — | — |
| 1997-12-19 | $4.55 | $4.55 | 1,832,000 | — | — |
| 1997-12-18 | $4.47 | $4.47 | 1,045,600 | — | — |
| 1997-12-17 | $4.59 | $4.59 | 1,013,600 | — | — |
| 1997-12-16 | $4.77 | $4.77 | 2,212,800 | — | — |
| 1997-12-15 | $4.63 | $4.63 | 2,853,600 | — | — |
| 1997-12-12 | $5.22 | $5.22 | 1,129,600 | — | — |
| 1997-12-11 | $5.73 | $5.73 | 1,553,600 | — | — |
| 1997-12-10 | $6.23 | $6.23 | 599,200 | — | — |
| 1997-12-09 | $6.64 | $6.64 | 413,600 | — | — |
| 1997-12-08 | $6.81 | $6.81 | 1,269,600 | — | — |
| 1997-12-05 | $6.55 | $6.55 | 582,400 | — | — |
| 1997-12-04 | $6.66 | $6.66 | 1,755,200 | — | — |
| 1997-12-03 | $6.59 | $6.59 | 1,158,400 | — | — |
| 1997-12-02 | $6.41 | $6.41 | 1,148,800 | — | — |
| 1997-12-01 | $6.30 | $6.30 | 740,800 | — | — |
| 1997-11-28 | $6.06 | $6.06 | 272,800 | — | — |
| 1997-11-26 | $6.13 | $6.13 | 713,600 | — | — |
| 1997-11-25 | $6.03 | $6.03 | 1,276,000 | — | — |
| 1997-11-24 | $5.94 | $5.94 | 1,035,200 | — | — |
| 1997-11-21 | $6.59 | $6.59 | 1,387,200 | — | — |
| 1997-11-20 | $6.73 | $6.73 | 2,060,800 | — | — |
| 1997-11-19 | $6.44 | $6.44 | 2,251,200 | — | — |
| 1997-11-18 | $6.63 | $6.63 | 1,844,000 | — | — |
| 1997-11-17 | $6.78 | $6.78 | 1,268,800 | — | — |
| 1997-11-14 | $5.99 | $5.99 | 903,200 | — | — |
| 1997-11-13 | $5.44 | $5.44 | 1,543,200 | — | — |
| 1997-11-12 | $5.31 | $5.31 | 1,349,600 | — | — |
| 1997-11-11 | $5.98 | $5.98 | 644,000 | — | — |
| 1997-11-10 | $6.31 | $6.31 | 472,000 | — | — |
| 1997-11-07 | $6.52 | $6.52 | 987,200 | — | — |
| 1997-11-06 | $6.85 | $6.85 | 705,600 | — | — |
| 1997-11-05 | $6.84 | $6.84 | 2,564,800 | — | — |
| 1997-11-04 | $6.48 | $6.48 | 954,400 | — | — |
| 1997-11-03 | $6.38 | $6.38 | 1,764,800 | — | — |
| 1997-10-31 | $5.82 | $5.82 | 682,400 | — | — |
| 1997-10-30 | $6.02 | $6.02 | 1,555,200 | — | — |
| 1997-10-29 | $6.43 | $6.43 | 1,489,600 | — | — |
| 1997-10-28 | $7.13 | $7.13 | 5,983,200 | — | — |
| 1997-10-27 | $6.22 | $6.22 | 2,289,600 | — | — |
| 1997-10-24 | $6.95 | $6.95 | 1,420,000 | — | — |
| 1997-10-23 | $7.41 | $7.41 | 637,600 | — | — |
| 1997-10-22 | $7.64 | $7.64 | 838,400 | — | — |
| 1997-10-21 | $7.08 | $7.08 | 1,780,800 | — | — |
| 1997-10-20 | $6.88 | $6.88 | 1,809,600 | — | — |
| 1997-10-17 | $7.30 | $7.30 | 3,966,400 | — | — |
| 1997-10-16 | $7.66 | $7.66 | 887,200 | — | — |
| 1997-10-15 | $8.05 | $8.05 | 579,200 | — | — |
| 1997-10-14 | $8.25 | $8.25 | 376,800 | — | — |
| 1997-10-13 | $8.32 | $8.32 | 728,800 | — | — |
| 1997-10-10 | $8.59 | $8.59 | 772,000 | — | — |
| 1997-10-09 | $8.81 | $8.81 | 811,200 | — | — |
| 1997-10-08 | $8.66 | $8.66 | 484,000 | — | — |
| 1997-10-07 | $8.59 | $8.59 | 500,000 | — | — |
| 1997-10-06 | $8.61 | $8.61 | 882,400 | — | — |
| 1997-10-03 | $8.31 | $8.31 | 432,000 | — | — |
| 1997-10-02 | $8.33 | $8.33 | 922,400 | — | — |
| 1997-10-01 | $8.31 | $8.31 | 571,200 | — | — |
| 1997-09-30 | $8.64 | $8.64 | 1,286,400 | — | — |
| 1997-09-29 | $8.45 | $8.45 | 512,800 | — | — |
| 1997-09-26 | $8.25 | $8.25 | 148,000 | — | — |
| 1997-09-25 | $8.27 | $8.27 | 656,000 | — | — |
| 1997-09-24 | $8.20 | $8.20 | 392,800 | — | — |
| 1997-09-23 | $8.38 | $8.38 | 487,200 | — | — |
| 1997-09-22 | $8.44 | $8.44 | 1,331,200 | — | — |
| 1997-09-19 | $7.86 | $7.86 | 1,290,400 | — | — |
| 1997-09-18 | $7.70 | $7.70 | 383,200 | — | — |
| 1997-09-17 | $7.69 | $7.69 | 500,000 | — | — |
| 1997-09-16 | $7.64 | $7.64 | 1,068,000 | — | — |
| 1997-09-15 | $7.94 | $7.94 | 801,600 | — | — |
| 1997-09-12 | $7.84 | $7.84 | 482,400 | — | — |
| 1997-09-11 | $8.09 | $8.09 | 896,000 | — | — |
| 1997-09-10 | $7.72 | $7.72 | 1,169,600 | — | — |
| 1997-09-09 | $7.69 | $7.69 | 369,600 | — | — |
| 1997-09-08 | $7.59 | $7.59 | 1,135,200 | — | — |
| 1997-09-05 | $7.46 | $7.46 | 412,000 | — | — |
| 1997-09-04 | $7.39 | $7.39 | 440,800 | — | — |
| 1997-09-03 | $7.23 | $7.23 | 629,600 | — | — |
| 1997-09-02 | $7.34 | $7.34 | 1,316,000 | — | — |
| 1997-08-29 | $7.39 | $7.39 | 1,551,200 | — | — |
| 1997-08-28 | $7.42 | $7.42 | 651,200 | — | — |
| 1997-08-27 | $7.50 | $7.50 | 1,466,400 | — | — |
| 1997-08-26 | $7.22 | $7.22 | 635,200 | — | — |
| 1997-08-25 | $7.13 | $7.13 | 1,296,000 | — | — |
| 1997-08-22 | $7.17 | $7.17 | 1,580,800 | — | — |
| 1997-08-21 | $7.19 | $7.19 | 1,271,200 | — | — |
| 1997-08-20 | $7.22 | $7.22 | 1,871,200 | — | — |
| 1997-08-19 | $6.66 | $6.66 | 2,458,400 | — | — |
| 1997-08-18 | $6.19 | $6.19 | 564,800 | — | — |
| 1997-08-15 | $5.97 | $5.97 | 486,400 | — | — |
| 1997-08-14 | $6.09 | $6.09 | 570,400 | — | — |
| 1997-08-13 | $6.06 | $6.06 | 1,060,000 | — | — |
| 1997-08-12 | $5.63 | $5.63 | 640,000 | — | — |
| 1997-08-11 | $5.53 | $5.53 | 768,000 | — | — |
| 1997-08-08 | $5.69 | $5.69 | 1,271,200 | — | — |
| 1997-08-07 | $6.03 | $6.03 | 1,516,000 | — | — |
| 1997-08-06 | $5.98 | $5.98 | 2,072,800 | — | — |
| 1997-08-05 | $5.75 | $5.75 | 1,835,200 | — | — |
| 1997-08-04 | $5.44 | $5.44 | 400,000 | — | — |
| 1997-08-01 | $5.38 | $5.38 | 2,396,000 | — | — |
| 1997-07-31 | $5.66 | $5.66 | 75,200 | — | — |
| 1997-07-30 | $5.69 | $5.69 | 609,600 | — | — |
| 1997-07-29 | $5.66 | $5.66 | 661,600 | — | — |
| 1997-07-28 | $5.75 | $5.75 | 772,800 | — | — |
| 1997-07-25 | $5.78 | $5.78 | 2,105,600 | — | — |
| 1997-07-24 | $5.59 | $5.59 | 1,216,000 | — | — |
| 1997-07-23 | $5.31 | $5.31 | 1,460,000 | — | — |
| 1997-07-22 | $5.20 | $5.20 | 844,000 | — | — |
| 1997-07-21 | $4.94 | $4.94 | 295,200 | — | — |
| 1997-07-18 | $4.94 | $4.94 | 800,000 | — | — |
| 1997-07-17 | $4.84 | $4.84 | 1,057,600 | — | — |
| 1997-07-16 | $5.19 | $5.19 | 814,400 | — | — |
| 1997-07-15 | $5.19 | $5.19 | 685,600 | — | — |
| 1997-07-14 | $5.26 | $5.26 | 619,200 | — | — |
| 1997-07-11 | $5.08 | $5.08 | 546,400 | — | — |
| 1997-07-10 | $5.16 | $5.16 | 1,764,000 | — | — |
| 1997-07-09 | $5.41 | $5.41 | 2,163,200 | — | — |
| 1997-07-08 | $5.08 | $5.08 | 1,644,000 | — | — |
| 1997-07-07 | $4.69 | $4.69 | 604,800 | — | — |
| 1997-07-03 | $4.49 | $4.49 | 118,400 | — | — |
| 1997-07-02 | $4.59 | $4.59 | 675,200 | — | — |
| 1997-07-01 | $4.44 | $4.44 | 295,200 | — | — |
| 1997-06-30 | $4.56 | $4.56 | 909,600 | — | — |
| 1997-06-27 | $4.48 | $4.48 | 526,400 | — | — |
| 1997-06-26 | $4.56 | $4.56 | 440,800 | — | — |
| 1997-06-25 | $4.69 | $4.69 | 822,400 | — | — |
| 1997-06-24 | $4.64 | $4.64 | 475,200 | — | — |
| 1997-06-23 | $4.67 | $4.67 | 747,200 | — | — |
| 1997-06-20 | $4.58 | $4.58 | 1,152,000 | — | — |
| 1997-06-19 | $4.38 | $4.38 | 496,800 | — | — |
| 1997-06-18 | $4.38 | $4.38 | 1,699,200 | — | — |
| 1997-06-17 | $4.20 | $4.20 | 1,196,800 | — | — |
| 1997-06-16 | $4.09 | $4.09 | 960,800 | — | — |
| 1997-06-13 | $3.88 | $3.88 | 828,000 | — | — |
| 1997-06-12 | $4.00 | $4.00 | 3,547,200 | — | — |
| 1997-06-11 | $3.84 | $3.84 | 660,800 | — | — |
| 1997-06-10 | $3.98 | $3.98 | 480,000 | — | — |
| 1997-06-09 | $4.13 | $4.13 | 1,184,000 | — | — |
| 1997-06-06 | $4.00 | $4.00 | 1,253,600 | — | — |
| 1997-06-05 | $3.88 | $3.88 | 744,800 | — | — |
| 1997-06-04 | $3.94 | $3.94 | 1,682,400 | — | — |
| 1997-06-03 | $3.89 | $3.89 | 1,003,200 | — | — |
| 1997-06-02 | $3.95 | $3.95 | 1,898,400 | — | — |
| 1997-05-30 | $3.92 | $3.92 | 6,516,000 | — | — |
| 1997-05-29 | $3.98 | $3.98 | 314,400 | — | — |
| 1997-05-28 | $4.06 | $4.06 | 1,610,400 | — | — |
| 1997-05-27 | $3.98 | $3.98 | 1,138,400 | — | — |
| 1997-05-23 | $3.81 | $3.81 | 3,538,400 | — | — |
| 1997-05-22 | $3.81 | $3.81 | 584,800 | — | — |
| 1997-05-21 | $3.81 | $3.81 | 1,915,200 | — | — |
| 1997-05-20 | $3.88 | $3.88 | 3,400,800 | — | — |
| 1997-05-19 | $4.09 | $4.09 | 2,242,400 | — | — |
| 1997-05-16 | $3.88 | $3.88 | 1,912,800 | — | — |
| 1997-05-15 | $3.78 | $3.78 | 1,452,800 | — | — |
| 1997-05-14 | $3.73 | $3.73 | 448,800 | — | — |
| 1997-05-13 | $3.72 | $3.72 | 2,036,800 | — | — |
| 1997-05-12 | $3.58 | $3.58 | 608,000 | — | — |
| 1997-05-09 | $3.70 | $3.70 | 1,231,200 | — | — |
| 1997-05-08 | $3.56 | $3.56 | 929,600 | — | — |
| 1997-05-07 | $3.50 | $3.50 | 1,988,800 | — | — |
| 1997-05-06 | $3.25 | $3.25 | 2,748,000 | — | — |
| 1997-05-05 | $2.95 | $2.95 | 1,183,200 | — | — |
| 1997-05-02 | $2.88 | $2.88 | 440,800 | — | — |
| 1997-05-01 | $2.94 | $2.94 | 490,400 | — | — |
| 1997-04-30 | $2.95 | $2.95 | 212,800 | — | — |
| 1997-04-29 | $2.97 | $2.97 | 632,000 | — | — |
| 1997-04-28 | $2.73 | $2.73 | 299,200 | — | — |
| 1997-04-25 | $2.88 | $2.88 | 492,000 | — | — |
| 1997-04-24 | $3.09 | $3.09 | 159,200 | — | — |
| 1997-04-23 | $3.13 | $3.13 | 374,400 | — | — |
| 1997-04-22 | $3.13 | $3.13 | 280,000 | — | — |
| 1997-04-21 | $3.13 | $3.13 | 345,600 | — | — |
| 1997-04-18 | $3.14 | $3.14 | 651,200 | — | — |
| 1997-04-17 | $3.11 | $3.11 | 694,400 | — | — |
| 1997-04-16 | $3.08 | $3.08 | 328,000 | — | — |
| 1997-04-15 | $3.03 | $3.03 | 381,600 | — | — |
| 1997-04-14 | $3.13 | $3.13 | 596,800 | — | — |
| 1997-04-11 | $3.09 | $3.09 | 363,200 | — | — |
| 1997-04-10 | $3.09 | $3.09 | 205,600 | — | — |
| 1997-04-09 | $3.19 | $3.19 | 340,800 | — | — |
| 1997-04-08 | $3.22 | $3.22 | 322,400 | — | — |
| 1997-04-07 | $3.17 | $3.17 | 1,180,800 | — | — |
| 1997-04-04 | $3.13 | $3.13 | 1,675,200 | — | — |
| 1997-04-03 | $2.88 | $2.88 | 528,800 | — | — |
| 1997-04-02 | $2.73 | $2.73 | 1,444,000 | — | — |
| 1997-04-01 | $2.53 | $2.53 | 88,000 | — | — |
| 1997-03-31 | $2.53 | $2.53 | 323,200 | — | — |
| 1997-03-27 | $2.59 | $2.59 | 348,800 | — | — |
| 1997-03-26 | $2.66 | $2.66 | 247,200 | — | — |
| 1997-03-25 | $2.70 | $2.70 | 105,600 | — | — |
| 1997-03-24 | $2.56 | $2.56 | 320,000 | — | — |
| 1997-03-21 | $2.69 | $2.69 | 57,600 | — | — |
| 1997-03-20 | $2.73 | $2.73 | 1,136,000 | — | — |
| 1997-03-19 | $2.77 | $2.77 | 1,321,600 | — | — |
| 1997-03-18 | $2.95 | $2.95 | 1,371,200 | — | — |
| 1997-03-17 | $2.83 | $2.83 | 432,000 | — | — |
| 1997-03-14 | $2.81 | $2.81 | 364,000 | — | — |
| 1997-03-13 | $2.81 | $2.81 | 608,800 | — | — |
| 1997-03-12 | $2.88 | $2.88 | 620,000 | — | — |
| 1997-03-11 | $2.70 | $2.70 | 32,000 | — | — |
| 1997-03-10 | $2.75 | $2.75 | 58,400 | — | — |
| 1997-03-07 | $2.66 | $2.66 | 287,200 | — | — |
| 1997-03-06 | $2.70 | $2.70 | 133,600 | — | — |
| 1997-03-05 | $2.73 | $2.73 | 312,000 | — | — |
| 1997-03-04 | $2.73 | $2.73 | 1,497,600 | — | — |
| 1997-03-03 | $2.51 | $2.51 | 734,400 | — | — |
| 1997-02-28 | $2.48 | $2.48 | 257,600 | — | — |
| 1997-02-27 | $2.45 | $2.45 | 216,800 | — | — |
| 1997-02-26 | $2.41 | $2.41 | 288,800 | — | — |
| 1997-02-25 | $2.53 | $2.53 | 454,400 | — | — |
| 1997-02-24 | $2.49 | $2.49 | 344,800 | — | — |
| 1997-02-21 | $2.50 | $2.50 | 955,200 | — | — |
| 1997-02-20 | $2.73 | $2.73 | 759,200 | — | — |
| 1997-02-19 | $2.81 | $2.81 | 289,600 | — | — |
| 1997-02-18 | $2.78 | $2.78 | 912,800 | — | — |
| 1997-02-14 | $2.94 | $2.94 | 486,400 | — | — |
| 1997-02-13 | $3.00 | $3.00 | 457,600 | — | — |
| 1997-02-12 | $3.05 | $3.05 | 2,747,200 | — | — |
| 1997-02-11 | $2.86 | $2.86 | 657,600 | — | — |
| 1997-02-10 | $2.84 | $2.84 | 874,400 | — | — |
| 1997-02-07 | $2.89 | $2.89 | 384,000 | — | — |
| 1997-02-06 | $2.81 | $2.81 | 1,340,800 | — | — |
| 1997-02-05 | $3.05 | $3.05 | 1,737,600 | — | — |
| 1997-02-04 | $3.08 | $3.08 | 186,400 | — | — |
| 1997-02-03 | $3.06 | $3.06 | 444,000 | — | — |
| 1997-01-31 | $3.11 | $3.11 | 1,401,600 | — | — |
| 1997-01-30 | $3.06 | $3.06 | 884,000 | — | — |
| 1997-01-29 | $2.95 | $2.95 | 404,000 | — | — |
| 1997-01-28 | $3.00 | $3.00 | 497,600 | — | — |
| 1997-01-27 | $2.98 | $2.98 | 802,400 | — | — |
| 1997-01-24 | $2.94 | $2.94 | 2,002,400 | — | — |
| 1997-01-23 | $2.88 | $2.88 | 1,962,400 | — | — |
| 1997-01-22 | $2.91 | $2.91 | 567,200 | — | — |
| 1997-01-21 | $2.92 | $2.92 | 1,230,400 | — | — |
| 1997-01-20 | $2.94 | $2.94 | 1,261,600 | — | — |
| 1997-01-17 | $2.94 | $2.94 | 1,077,600 | — | — |
| 1997-01-16 | $3.00 | $3.00 | 601,600 | — | — |
| 1997-01-15 | $2.94 | $2.94 | 1,483,200 | — | — |
| 1997-01-14 | $3.03 | $3.03 | 1,865,600 | — | — |
| 1997-01-13 | $2.88 | $2.88 | 897,600 | — | — |
| 1997-01-10 | $2.98 | $2.98 | 3,883,200 | — | — |
| 1997-01-09 | $2.73 | $2.73 | 1,966,400 | — | — |
| 1997-01-08 | $2.65 | $2.65 | 3,544,000 | — | — |
| 1997-01-07 | $2.42 | $2.42 | 1,580,000 | — | — |
| 1997-01-06 | $2.30 | $2.30 | 261,600 | — | — |
| 1997-01-03 | $2.30 | $2.30 | 1,020,800 | — | — |
| 1997-01-02 | $2.16 | $2.16 | 683,200 | — | — |