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
- 1996-08-01 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 | 47,200 | — | — |
| 1997-12-30 | $5.00 | $5.00 | 38,400 | — | — |
| 1997-12-29 | $5.25 | $5.25 | 90,900 | — | — |
| 1997-12-26 | $5.63 | $5.63 | 61,800 | — | — |
| 1997-12-24 | $5.00 | $5.00 | 66,100 | — | — |
| 1997-12-23 | $4.69 | $4.69 | 33,000 | — | — |
| 1997-12-22 | $4.75 | $4.75 | 74,800 | — | — |
| 1997-12-19 | $4.69 | $4.69 | 48,100 | — | — |
| 1997-12-18 | $4.63 | $4.62 | 36,600 | — | — |
| 1997-12-17 | $4.94 | $4.94 | 105,400 | — | — |
| 1997-12-16 | $4.75 | $4.75 | 48,200 | — | — |
| 1997-12-15 | $4.63 | $4.62 | 78,600 | — | — |
| 1997-12-12 | $4.56 | $4.56 | 101,800 | — | — |
| 1997-12-11 | $4.63 | $4.62 | 230,600 | — | — |
| 1997-12-10 | $4.38 | $4.37 | 96,800 | — | — |
| 1997-12-09 | $4.13 | $4.13 | 28,400 | — | — |
| 1997-12-08 | $4.00 | $4.00 | 30,500 | — | — |
| 1997-12-05 | $3.75 | $3.75 | 16,300 | — | — |
| 1997-12-04 | $3.94 | $3.94 | 4,700 | — | — |
| 1997-12-03 | $3.88 | $3.88 | 10,900 | — | — |
| 1997-12-02 | $4.13 | $4.13 | 22,300 | — | — |
| 1997-12-01 | $4.00 | $4.00 | 23,200 | — | — |
| 1997-11-28 | $3.50 | $3.50 | 31,800 | — | — |
| 1997-11-26 | $3.88 | $3.88 | 9,800 | — | — |
| 1997-11-25 | $4.13 | $4.13 | 20,600 | — | — |
| 1997-11-24 | $4.11 | $4.11 | 19,600 | — | — |
| 1997-11-21 | $4.06 | $4.06 | 38,000 | — | — |
| 1997-11-20 | $3.89 | $3.89 | 16,200 | — | — |
| 1997-11-19 | $4.00 | $4.00 | 17,600 | — | — |
| 1997-11-18 | $3.88 | $3.88 | 12,900 | — | — |
| 1997-11-17 | $3.75 | $3.75 | 26,000 | — | — |
| 1997-11-14 | $3.81 | $3.81 | 58,900 | — | — |
| 1997-11-13 | $4.00 | $4.00 | 61,600 | — | — |
| 1997-11-12 | $3.84 | $3.84 | 43,800 | — | — |
| 1997-11-11 | $4.31 | $4.31 | 15,500 | — | — |
| 1997-11-10 | $4.03 | $4.03 | 21,200 | — | — |
| 1997-11-07 | $4.13 | $4.13 | 16,500 | — | — |
| 1997-11-06 | $4.38 | $4.37 | 28,800 | — | — |
| 1997-11-05 | $4.25 | $4.25 | 9,300 | — | — |
| 1997-11-04 | $4.25 | $4.25 | 18,000 | — | — |
| 1997-11-03 | $4.31 | $4.31 | 59,200 | — | — |
| 1997-10-31 | $4.25 | $4.25 | 61,200 | — | — |
| 1997-10-30 | $4.31 | $4.31 | 18,300 | — | — |
| 1997-10-29 | $4.38 | $4.37 | 24,400 | — | — |
| 1997-10-28 | $3.94 | $3.94 | 103,600 | — | — |
| 1997-10-27 | $3.50 | $3.50 | 85,900 | — | — |
| 1997-10-24 | $4.31 | $4.31 | 52,900 | — | — |
| 1997-10-23 | $4.94 | $4.94 | 26,000 | — | — |
| 1997-10-22 | $4.88 | $4.88 | 28,700 | — | — |
| 1997-10-21 | $4.44 | $4.44 | 17,200 | — | — |
| 1997-10-20 | $4.38 | $4.37 | 39,400 | — | — |
| 1997-10-17 | $4.38 | $4.37 | 10,700 | — | — |
| 1997-10-16 | $4.50 | $4.50 | 42,900 | — | — |
| 1997-10-15 | $4.75 | $4.75 | 42,900 | — | — |
| 1997-10-14 | $5.02 | $5.02 | 19,800 | — | — |
| 1997-10-13 | $5.25 | $5.25 | 34,700 | — | — |
| 1997-10-10 | $4.81 | $4.81 | 28,200 | — | — |
| 1997-10-09 | $4.75 | $4.75 | 56,100 | — | — |
| 1997-10-08 | $4.56 | $4.56 | 18,700 | — | — |
| 1997-10-07 | $4.63 | $4.62 | 7,800 | — | — |
| 1997-10-06 | $4.63 | $4.62 | 22,500 | — | — |
| 1997-10-03 | $4.69 | $4.69 | 31,900 | — | — |
| 1997-10-02 | $4.56 | $4.56 | 24,300 | — | — |
| 1997-10-01 | $4.63 | $4.62 | 74,100 | — | — |
| 1997-09-30 | $4.44 | $4.44 | 148,800 | — | — |
| 1997-09-29 | $4.44 | $4.44 | 128,000 | — | — |
| 1997-09-26 | $4.06 | $4.06 | 46,300 | — | — |
| 1997-09-25 | $3.63 | $3.63 | 20,000 | — | — |
| 1997-09-24 | $3.63 | $3.63 | 35,000 | — | — |
| 1997-09-23 | $3.55 | $3.55 | 26,400 | — | — |
| 1997-09-22 | $3.50 | $3.50 | 44,800 | — | — |
| 1997-09-19 | $3.13 | $3.12 | 84,900 | — | — |
| 1997-09-18 | $3.25 | $3.25 | 9,400 | — | — |
| 1997-09-17 | $3.31 | $3.31 | 9,900 | — | — |
| 1997-09-16 | $3.06 | $3.06 | 4,000 | — | — |
| 1997-09-15 | $3.31 | $3.31 | 104,700 | — | — |
| 1997-09-12 | $3.31 | $3.31 | 5,000 | — | — |
| 1997-09-11 | $3.31 | $3.31 | 5,600 | — | — |
| 1997-09-10 | $3.38 | $3.38 | 9,300 | — | — |
| 1997-09-09 | $3.50 | $3.50 | 1,300 | — | — |
| 1997-09-08 | $3.38 | $3.38 | 10,300 | — | — |
| 1997-09-05 | $3.50 | $3.50 | 18,900 | — | — |
| 1997-09-04 | $3.38 | $3.38 | 15,100 | — | — |
| 1997-09-03 | $3.38 | $3.38 | 7,700 | — | — |
| 1997-09-02 | $3.59 | $3.59 | 15,800 | — | — |
| 1997-08-29 | $3.50 | $3.50 | 4,000 | — | — |
| 1997-08-28 | $3.50 | $3.50 | 8,800 | — | — |
| 1997-08-27 | $3.38 | $3.38 | 1,000 | — | — |
| 1997-08-26 | $3.63 | $3.63 | 1,000 | — | — |
| 1997-08-25 | $3.38 | $3.38 | 3,200 | — | — |
| 1997-08-22 | $3.63 | $3.63 | 2,500 | — | — |
| 1997-08-21 | $3.59 | $3.59 | 9,200 | — | — |
| 1997-08-20 | $3.59 | $3.59 | 1,100 | — | — |
| 1997-08-19 | $3.63 | $3.63 | 17,700 | — | — |
| 1997-08-18 | $3.50 | $3.50 | 4,700 | — | — |
| 1997-08-15 | $3.56 | $3.56 | 19,300 | — | — |
| 1997-08-14 | $3.52 | $3.52 | 24,700 | — | — |
| 1997-08-13 | $3.69 | $3.69 | 4,500 | — | — |
| 1997-08-12 | $3.50 | $3.50 | 11,000 | — | — |
| 1997-08-11 | $3.56 | $3.56 | 3,100 | — | — |
| 1997-08-08 | $3.50 | $3.50 | 19,000 | — | — |
| 1997-08-07 | $3.38 | $3.38 | 3,400 | — | — |
| 1997-08-06 | $3.38 | $3.38 | 8,500 | — | — |
| 1997-08-05 | $3.69 | $3.69 | 6,700 | — | — |
| 1997-08-04 | $3.69 | $3.69 | 7,600 | — | — |
| 1997-08-01 | $3.50 | $3.50 | 22,500 | — | — |
| 1997-07-31 | $3.69 | $3.69 | 25,500 | — | — |
| 1997-07-30 | $3.28 | $3.28 | 15,200 | — | — |
| 1997-07-29 | $3.31 | $3.31 | 23,000 | — | — |
| 1997-07-28 | $3.19 | $3.19 | 55,900 | — | — |
| 1997-07-25 | $3.13 | $3.12 | 6,700 | — | — |
| 1997-07-24 | $3.13 | $3.12 | 7,800 | — | — |
| 1997-07-23 | $3.25 | $3.25 | 1,900 | — | — |
| 1997-07-22 | $3.31 | $3.31 | 8,700 | — | — |
| 1997-07-21 | $3.13 | $3.12 | 9,600 | — | — |
| 1997-07-18 | $3.25 | $3.25 | 14,700 | — | — |
| 1997-07-17 | $3.42 | $3.42 | 9,000 | — | — |
| 1997-07-16 | $3.38 | $3.38 | 14,300 | — | — |
| 1997-07-15 | $3.50 | $3.50 | 39,800 | — | — |
| 1997-07-14 | $3.38 | $3.38 | 17,300 | — | — |
| 1997-07-11 | $3.25 | $3.25 | 8,500 | — | — |
| 1997-07-10 | $3.25 | $3.25 | 12,000 | — | — |
| 1997-07-09 | $3.31 | $3.31 | 23,800 | — | — |
| 1997-07-08 | $3.25 | $3.25 | 61,800 | — | — |
| 1997-07-07 | $2.88 | $2.88 | 62,800 | — | — |
| 1997-07-03 | $3.38 | $3.38 | 21,500 | — | — |
| 1997-07-02 | $3.56 | $3.56 | 6,500 | — | — |
| 1997-07-01 | $3.50 | $3.50 | 10,000 | — | — |
| 1997-06-30 | $3.38 | $3.38 | 20,600 | — | — |
| 1997-06-27 | $3.38 | $3.38 | 18,600 | — | — |
| 1997-06-26 | $3.50 | $3.50 | 3,000 | — | — |
| 1997-06-25 | $3.50 | $3.50 | 28,500 | — | — |
| 1997-06-24 | $3.88 | $3.88 | 13,300 | — | — |
| 1997-06-23 | $4.00 | $4.00 | 1,700 | — | — |
| 1997-06-20 | $3.75 | $3.75 | 14,900 | — | — |
| 1997-06-19 | $4.06 | $4.06 | 8,800 | — | — |
| 1997-06-18 | $3.94 | $3.94 | 6,100 | — | — |
| 1997-06-17 | $3.94 | $3.94 | 15,000 | — | — |
| 1997-06-16 | $4.00 | $4.00 | 5,600 | — | — |
| 1997-06-13 | $4.06 | $4.06 | 3,100 | — | — |
| 1997-06-12 | $4.06 | $4.06 | 3,200 | — | — |
| 1997-06-11 | $4.06 | $4.06 | 6,200 | — | — |
| 1997-06-10 | $4.00 | $4.00 | 17,400 | — | — |
| 1997-06-09 | $4.00 | $4.00 | 6,700 | — | — |
| 1997-06-06 | $4.13 | $4.13 | 12,000 | — | — |
| 1997-06-05 | $3.88 | $3.88 | 22,900 | — | — |
| 1997-06-04 | $3.94 | $3.94 | 9,900 | — | — |
| 1997-06-03 | $4.00 | $4.00 | 5,600 | — | — |
| 1997-06-02 | $3.97 | $3.97 | 16,300 | — | — |
| 1997-05-30 | $3.95 | $3.95 | 6,600 | — | — |
| 1997-05-29 | $4.00 | $4.00 | 5,200 | — | — |
| 1997-05-28 | $3.75 | $3.75 | 2,100 | — | — |
| 1997-05-27 | $3.94 | $3.94 | 14,200 | — | — |
| 1997-05-23 | $3.75 | $3.75 | 700 | — | — |
| 1997-05-22 | $4.00 | $4.00 | 3,200 | — | — |
| 1997-05-21 | $4.00 | $4.00 | 7,800 | — | — |
| 1997-05-20 | $4.00 | $4.00 | 35,800 | — | — |
| 1997-05-19 | $3.88 | $3.88 | 26,400 | — | — |
| 1997-05-16 | $3.88 | $3.88 | 9,400 | — | — |
| 1997-05-15 | $4.06 | $4.06 | 7,200 | — | — |
| 1997-05-14 | $3.94 | $3.94 | 11,800 | — | — |
| 1997-05-13 | $4.16 | $4.16 | 23,600 | — | — |
| 1997-05-12 | $4.13 | $4.13 | 12,100 | — | — |
| 1997-05-09 | $4.13 | $4.13 | 11,300 | — | — |
| 1997-05-08 | $4.13 | $4.13 | 9,400 | — | — |
| 1997-05-07 | $3.88 | $3.88 | 41,400 | — | — |
| 1997-05-06 | $4.02 | $4.02 | 19,800 | — | — |
| 1997-05-05 | $3.95 | $3.95 | 44,800 | — | — |
| 1997-05-02 | $4.00 | $4.00 | 7,400 | — | — |
| 1997-05-01 | $3.95 | $3.95 | 3,300 | — | — |
| 1997-04-30 | $4.00 | $4.00 | 34,500 | — | — |
| 1997-04-29 | $3.88 | $3.88 | 9,800 | — | — |
| 1997-04-28 | $4.00 | $4.00 | 24,600 | — | — |
| 1997-04-25 | $3.88 | $3.88 | 8,500 | — | — |
| 1997-04-24 | $3.86 | $3.86 | 11,500 | — | — |
| 1997-04-23 | $3.88 | $3.88 | 10,800 | — | — |
| 1997-04-22 | $4.13 | $4.13 | 3,700 | — | — |
| 1997-04-21 | $4.02 | $4.02 | 9,200 | — | — |
| 1997-04-18 | $4.06 | $4.06 | 2,400 | — | — |
| 1997-04-17 | $4.06 | $4.06 | 33,700 | — | — |
| 1997-04-16 | $4.13 | $4.13 | 22,800 | — | — |
| 1997-04-15 | $4.13 | $4.13 | 19,300 | — | — |
| 1997-04-14 | $3.91 | $3.91 | 18,700 | — | — |
| 1997-04-11 | $4.19 | $4.19 | 31,800 | — | — |
| 1997-04-10 | $4.25 | $4.25 | 16,800 | — | — |
| 1997-04-09 | $4.13 | $4.13 | 8,200 | — | — |
| 1997-04-08 | $4.38 | $4.37 | 16,100 | — | — |
| 1997-04-07 | $4.13 | $4.13 | 25,300 | — | — |
| 1997-04-04 | $4.38 | $4.37 | 43,100 | — | — |
| 1997-04-03 | $4.13 | $4.13 | 23,800 | — | — |
| 1997-04-02 | $4.25 | $4.25 | 12,500 | — | — |
| 1997-04-01 | $4.38 | $4.37 | 17,100 | — | — |
| 1997-03-31 | $4.25 | $4.25 | 72,900 | — | — |
| 1997-03-27 | $4.55 | $4.55 | 78,500 | — | — |
| 1997-03-26 | $4.75 | $4.75 | 12,900 | — | — |
| 1997-03-25 | $4.88 | $4.88 | 1,400 | — | — |
| 1997-03-24 | $4.75 | $4.75 | 15,900 | — | — |
| 1997-03-21 | $4.88 | $4.88 | 10,600 | — | — |
| 1997-03-20 | $5.13 | $5.13 | 35,700 | — | — |
| 1997-03-19 | $5.14 | $5.14 | 31,300 | — | — |
| 1997-03-18 | $5.00 | $5.00 | 25,400 | — | — |
| 1997-03-17 | $5.03 | $5.03 | 9,900 | — | — |
| 1997-03-14 | $5.31 | $5.31 | 10,100 | — | — |
| 1997-03-13 | $5.38 | $5.37 | 24,000 | — | — |
| 1997-03-12 | $5.30 | $5.30 | 6,800 | — | — |
| 1997-03-11 | $5.25 | $5.25 | 11,000 | — | — |
| 1997-03-10 | $5.50 | $5.50 | 30,500 | — | — |
| 1997-03-07 | $5.13 | $5.13 | 7,100 | — | — |
| 1997-03-06 | $5.34 | $5.34 | 10,500 | — | — |
| 1997-03-05 | $5.13 | $5.13 | 22,400 | — | — |
| 1997-03-04 | $5.50 | $5.50 | 19,700 | — | — |
| 1997-03-03 | $5.56 | $5.56 | 42,200 | — | — |
| 1997-02-28 | $5.56 | $5.56 | 97,600 | — | — |
| 1997-02-27 | $5.50 | $5.50 | 102,200 | — | — |
| 1997-02-26 | $5.30 | $5.30 | 21,000 | — | — |
| 1997-02-25 | $5.50 | $5.50 | 53,800 | — | — |
| 1997-02-24 | $5.81 | $5.81 | 41,400 | — | — |
| 1997-02-21 | $5.66 | $5.66 | 26,700 | — | — |
| 1997-02-20 | $5.81 | $5.81 | 33,500 | — | — |
| 1997-02-19 | $5.69 | $5.69 | 66,100 | — | — |
| 1997-02-18 | $5.70 | $5.70 | 19,500 | — | — |
| 1997-02-14 | $5.50 | $5.50 | 25,600 | — | — |
| 1997-02-13 | $5.25 | $5.25 | 55,600 | — | — |
| 1997-02-12 | $5.06 | $5.06 | 86,500 | — | — |
| 1997-02-11 | $4.81 | $4.81 | 34,900 | — | — |
| 1997-02-10 | $4.69 | $4.69 | 36,400 | — | — |
| 1997-02-07 | $5.00 | $5.00 | 13,800 | — | — |
| 1997-02-06 | $4.75 | $4.75 | 13,600 | — | — |
| 1997-02-05 | $5.06 | $5.06 | 21,500 | — | — |
| 1997-02-04 | $4.81 | $4.81 | 15,400 | — | — |
| 1997-02-03 | $4.69 | $4.69 | 25,400 | — | — |
| 1997-01-31 | $4.50 | $4.50 | 19,800 | — | — |
| 1997-01-30 | $5.13 | $5.13 | 16,300 | — | — |
| 1997-01-29 | $5.00 | $5.00 | 15,900 | — | — |
| 1997-01-28 | $5.00 | $5.00 | 26,200 | — | — |
| 1997-01-27 | $5.00 | $5.00 | 52,300 | — | — |
| 1997-01-24 | $4.50 | $4.50 | 46,700 | — | — |
| 1997-01-23 | $4.50 | $4.50 | 15,400 | — | — |
| 1997-01-22 | $4.50 | $4.50 | 25,300 | — | — |
| 1997-01-21 | $4.45 | $4.45 | 12,000 | — | — |
| 1997-01-20 | $4.50 | $4.50 | 8,300 | — | — |
| 1997-01-17 | $4.45 | $4.45 | 8,800 | — | — |
| 1997-01-16 | $4.25 | $4.25 | 11,100 | — | — |
| 1997-01-15 | $4.27 | $4.27 | 26,700 | — | — |
| 1997-01-14 | $4.56 | $4.56 | 11,900 | — | — |
| 1997-01-13 | $4.56 | $4.56 | 18,500 | — | — |
| 1997-01-10 | $4.41 | $4.41 | 36,100 | — | — |
| 1997-01-09 | $4.23 | $4.23 | 9,900 | — | — |
| 1997-01-08 | $4.38 | $4.37 | 15,200 | — | — |
| 1997-01-07 | $4.44 | $4.44 | 19,400 | — | — |
| 1997-01-06 | $4.25 | $4.25 | 43,200 | — | — |
| 1997-01-03 | $4.75 | $4.75 | 19,500 | — | — |
| 1997-01-02 | $4.44 | $4.44 | 9,000 | — | — |