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
- 1996-11-22 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 | $4.00 | $4.00 | 2,505,200 | — | — |
| 1997-12-30 | $4.00 | $4.00 | 3,601,600 | — | — |
| 1997-12-29 | $4.02 | $4.02 | 1,000,400 | — | — |
| 1997-12-26 | $3.94 | $3.94 | 218,800 | — | — |
| 1997-12-24 | $4.02 | $4.02 | 1,178,000 | — | — |
| 1997-12-23 | $4.02 | $4.02 | 1,272,800 | — | — |
| 1997-12-22 | $3.97 | $3.97 | 2,164,000 | — | — |
| 1997-12-19 | $4.00 | $4.00 | 3,420,800 | — | — |
| 1997-12-18 | $4.14 | $4.14 | 2,089,600 | — | — |
| 1997-12-17 | $4.14 | $4.14 | 1,255,600 | — | — |
| 1997-12-16 | $4.14 | $4.14 | 1,730,000 | — | — |
| 1997-12-15 | $4.25 | $4.25 | 537,600 | — | — |
| 1997-12-12 | $4.25 | $4.25 | 349,200 | — | — |
| 1997-12-11 | $4.34 | $4.34 | 1,399,600 | — | — |
| 1997-12-10 | $4.44 | $4.44 | 1,061,600 | — | — |
| 1997-12-09 | $4.66 | $4.66 | 337,200 | — | — |
| 1997-12-08 | $4.72 | $4.72 | 1,117,600 | — | — |
| 1997-12-05 | $4.63 | $4.63 | 2,680,400 | — | — |
| 1997-12-04 | $4.28 | $4.28 | 2,031,200 | — | — |
| 1997-12-03 | $4.22 | $4.22 | 3,849,600 | — | — |
| 1997-12-02 | $4.41 | $4.41 | 537,200 | — | — |
| 1997-12-01 | $4.57 | $4.57 | 917,600 | — | — |
| 1997-11-28 | $4.63 | $4.63 | 92,000 | — | — |
| 1997-11-26 | $4.55 | $4.55 | 274,000 | — | — |
| 1997-11-25 | $4.53 | $4.53 | 418,400 | — | — |
| 1997-11-24 | $4.72 | $4.72 | 841,600 | — | — |
| 1997-11-21 | $4.83 | $4.83 | 1,698,000 | — | — |
| 1997-11-20 | $4.88 | $4.88 | 1,013,200 | — | — |
| 1997-11-19 | $4.88 | $4.88 | 399,600 | — | — |
| 1997-11-18 | $4.84 | $4.84 | 1,461,200 | — | — |
| 1997-11-17 | $4.84 | $4.84 | 1,386,800 | — | — |
| 1997-11-14 | $4.84 | $4.84 | 304,800 | — | — |
| 1997-11-13 | $4.97 | $4.97 | 1,091,600 | — | — |
| 1997-11-12 | $5.02 | $5.02 | 104,400 | — | — |
| 1997-11-11 | $5.25 | $5.25 | 177,200 | — | — |
| 1997-11-10 | $5.27 | $5.27 | 839,200 | — | — |
| 1997-11-07 | $5.16 | $5.16 | 772,800 | — | — |
| 1997-11-06 | $5.25 | $5.25 | 534,000 | — | — |
| 1997-11-05 | $5.31 | $5.31 | 582,000 | — | — |
| 1997-11-04 | $5.25 | $5.25 | 446,000 | — | — |
| 1997-11-03 | $5.34 | $5.34 | 529,600 | — | — |
| 1997-10-31 | $5.31 | $5.31 | 3,580,000 | — | — |
| 1997-10-30 | $5.27 | $5.27 | 1,326,800 | — | — |
| 1997-10-29 | $5.31 | $5.31 | 1,080,800 | — | — |
| 1997-10-28 | $5.44 | $5.44 | 2,167,200 | — | — |
| 1997-10-27 | $4.97 | $4.97 | 2,096,800 | — | — |
| 1997-10-24 | $5.41 | $5.41 | 608,000 | — | — |
| 1997-10-23 | $5.59 | $5.59 | 388,000 | — | — |
| 1997-10-22 | $5.81 | $5.81 | 1,655,600 | — | — |
| 1997-10-21 | $5.59 | $5.59 | 750,400 | — | — |
| 1997-10-20 | $5.50 | $5.50 | 1,309,600 | — | — |
| 1997-10-17 | $5.47 | $5.47 | 1,111,200 | — | — |
| 1997-10-16 | $5.69 | $5.69 | 676,000 | — | — |
| 1997-10-15 | $5.84 | $5.84 | 575,600 | — | — |
| 1997-10-14 | $5.97 | $5.97 | 950,000 | — | — |
| 1997-10-13 | $6.03 | $6.03 | 893,600 | — | — |
| 1997-10-10 | $5.78 | $5.78 | 895,600 | — | — |
| 1997-10-09 | $5.81 | $5.81 | 1,068,800 | — | — |
| 1997-10-08 | $5.63 | $5.63 | 3,991,600 | — | — |
| 1997-10-07 | $5.31 | $5.31 | 2,883,200 | — | — |
| 1997-10-06 | $5.53 | $5.53 | 2,236,400 | — | — |
| 1997-10-03 | $5.66 | $5.66 | 2,750,000 | — | — |
| 1997-10-02 | $5.44 | $5.44 | 1,389,200 | — | — |
| 1997-10-01 | $5.66 | $5.66 | 4,013,600 | — | — |
| 1997-09-30 | $5.88 | $5.88 | 3,231,200 | — | — |
| 1997-09-29 | $6.03 | $6.03 | 5,710,000 | — | — |
| 1997-09-26 | $6.41 | $6.41 | 1,005,200 | — | — |
| 1997-09-25 | $6.50 | $6.50 | 1,178,800 | — | — |
| 1997-09-24 | $6.75 | $6.75 | 1,201,600 | — | — |
| 1997-09-23 | $6.72 | $6.72 | 1,148,800 | — | — |
| 1997-09-22 | $6.77 | $6.77 | 569,200 | — | — |
| 1997-09-19 | $6.75 | $6.75 | 379,200 | — | — |
| 1997-09-18 | $6.84 | $6.84 | 1,143,600 | — | — |
| 1997-09-17 | $6.44 | $6.44 | 722,400 | — | — |
| 1997-09-16 | $6.97 | $6.97 | 287,200 | — | — |
| 1997-09-15 | $6.88 | $6.88 | 608,000 | — | — |
| 1997-09-12 | $6.95 | $6.95 | 676,800 | — | — |
| 1997-09-11 | $6.91 | $6.91 | 166,400 | — | — |
| 1997-09-10 | $6.97 | $6.97 | 388,000 | — | — |
| 1997-09-09 | $6.91 | $6.91 | 944,400 | — | — |
| 1997-09-08 | $6.97 | $6.97 | 570,000 | — | — |
| 1997-09-05 | $6.75 | $6.75 | 1,585,600 | — | — |
| 1997-09-04 | $6.91 | $6.91 | 900,800 | — | — |
| 1997-09-03 | $6.69 | $6.69 | 1,072,800 | — | — |
| 1997-09-02 | $6.53 | $6.53 | 558,000 | — | — |
| 1997-08-29 | $6.31 | $6.31 | 605,600 | — | — |
| 1997-08-28 | $6.25 | $6.25 | 342,000 | — | — |
| 1997-08-27 | $6.09 | $6.09 | 380,800 | — | — |
| 1997-08-26 | $6.16 | $6.16 | 772,000 | — | — |
| 1997-08-25 | $6.09 | $6.09 | 521,600 | — | — |
| 1997-08-22 | $6.09 | $6.09 | 560,000 | — | — |
| 1997-08-21 | $6.22 | $6.22 | 751,600 | — | — |
| 1997-08-20 | $6.34 | $6.34 | 611,600 | — | — |
| 1997-08-19 | $6.25 | $6.25 | 774,400 | — | — |
| 1997-08-18 | $6.25 | $6.25 | 1,601,200 | — | — |
| 1997-08-15 | $6.25 | $6.25 | 2,082,400 | — | — |
| 1997-08-14 | $6.25 | $6.25 | 14,028,000 | — | — |
| 1997-08-13 | $6.38 | $6.38 | 285,600 | — | — |
| 1997-08-12 | $6.42 | $6.42 | 341,200 | — | — |
| 1997-08-11 | $6.59 | $6.59 | 570,800 | — | — |
| 1997-08-08 | $6.63 | $6.63 | 269,600 | — | — |
| 1997-08-07 | $6.63 | $6.63 | 598,000 | — | — |
| 1997-08-06 | $6.38 | $6.38 | 218,000 | — | — |
| 1997-08-05 | $6.19 | $6.19 | 287,200 | — | — |
| 1997-08-04 | $5.94 | $5.94 | 693,200 | — | — |
| 1997-08-01 | $6.44 | $6.44 | 356,000 | — | — |
| 1997-07-31 | $6.63 | $6.63 | 495,200 | — | — |
| 1997-07-30 | $6.44 | $6.44 | 89,200 | — | — |
| 1997-07-29 | $6.41 | $6.41 | 202,800 | — | — |
| 1997-07-28 | $6.34 | $6.34 | 182,800 | — | — |
| 1997-07-25 | $6.41 | $6.41 | 100,000 | — | — |
| 1997-07-24 | $6.41 | $6.41 | 124,400 | — | — |
| 1997-07-23 | $6.34 | $6.34 | 273,200 | — | — |
| 1997-07-22 | $6.44 | $6.44 | 587,600 | — | — |
| 1997-07-21 | $6.56 | $6.56 | 230,800 | — | — |
| 1997-07-18 | $6.44 | $6.44 | 114,400 | — | — |
| 1997-07-17 | $6.59 | $6.59 | 131,600 | — | — |
| 1997-07-16 | $6.56 | $6.56 | 646,000 | — | — |
| 1997-07-15 | $6.38 | $6.38 | 337,200 | — | — |
| 1997-07-14 | $6.72 | $6.72 | 246,800 | — | — |
| 1997-07-11 | $6.97 | $6.97 | 906,400 | — | — |
| 1997-07-10 | $6.91 | $6.91 | 963,600 | — | — |
| 1997-07-09 | $6.94 | $6.94 | 556,800 | — | — |
| 1997-07-08 | $6.66 | $6.66 | 1,238,400 | — | — |
| 1997-07-07 | $6.44 | $6.44 | 978,400 | — | — |
| 1997-07-03 | $6.41 | $6.41 | 398,000 | — | — |
| 1997-07-02 | $6.50 | $6.50 | 438,400 | — | — |
| 1997-07-01 | $6.22 | $6.22 | 339,600 | — | — |
| 1997-06-30 | $6.25 | $6.25 | 1,558,800 | — | — |
| 1997-06-27 | $6.31 | $6.31 | 448,400 | — | — |
| 1997-06-26 | $6.13 | $6.13 | 179,200 | — | — |
| 1997-06-25 | $6.06 | $6.06 | 435,200 | — | — |
| 1997-06-24 | $6.00 | $6.00 | 350,400 | — | — |
| 1997-06-23 | $5.63 | $5.63 | 120,400 | — | — |
| 1997-06-20 | $5.69 | $5.69 | 207,600 | — | — |
| 1997-06-19 | $5.59 | $5.59 | 360,800 | — | — |
| 1997-06-18 | $5.50 | $5.50 | 219,200 | — | — |
| 1997-06-17 | $5.44 | $5.44 | 1,166,800 | — | — |
| 1997-06-16 | $5.69 | $5.69 | 169,200 | — | — |
| 1997-06-13 | $5.81 | $5.81 | 52,000 | — | — |
| 1997-06-12 | $5.75 | $5.75 | 279,200 | — | — |
| 1997-06-11 | $5.94 | $5.94 | 104,400 | — | — |
| 1997-06-10 | $5.88 | $5.88 | 1,351,600 | — | — |
| 1997-06-09 | $5.84 | $5.84 | 101,600 | — | — |
| 1997-06-06 | $5.78 | $5.78 | 201,200 | — | — |
| 1997-06-05 | $5.78 | $5.78 | 159,600 | — | — |
| 1997-06-04 | $5.72 | $5.72 | 674,400 | — | — |
| 1997-06-03 | $5.66 | $5.66 | 108,800 | — | — |
| 1997-06-02 | $5.63 | $5.63 | 246,400 | — | — |
| 1997-05-30 | $5.63 | $5.63 | 180,400 | — | — |
| 1997-05-29 | $5.66 | $5.66 | 152,000 | — | — |
| 1997-05-28 | $5.59 | $5.59 | 223,600 | — | — |
| 1997-05-27 | $5.66 | $5.66 | 782,800 | — | — |
| 1997-05-23 | $5.66 | $5.66 | 264,400 | — | — |
| 1997-05-22 | $5.50 | $5.50 | 228,400 | — | — |
| 1997-05-21 | $5.16 | $5.16 | 224,800 | — | — |
| 1997-05-20 | $5.16 | $5.16 | 424,400 | — | — |
| 1997-05-19 | $5.13 | $5.13 | 727,600 | — | — |
| 1997-05-16 | $5.06 | $5.06 | 432,400 | — | — |
| 1997-05-15 | $5.22 | $5.22 | 302,000 | — | — |
| 1997-05-14 | $5.50 | $5.50 | 297,200 | — | — |
| 1997-05-13 | $5.63 | $5.63 | 264,000 | — | — |
| 1997-05-12 | $5.81 | $5.81 | 162,000 | — | — |
| 1997-05-09 | $5.97 | $5.97 | 536,800 | — | — |
| 1997-05-08 | $5.66 | $5.66 | 451,200 | — | — |
| 1997-05-07 | $5.38 | $5.38 | 455,600 | — | — |
| 1997-05-06 | $5.25 | $5.25 | 287,600 | — | — |
| 1997-05-05 | $5.25 | $5.25 | 310,800 | — | — |
| 1997-05-02 | $5.00 | $5.00 | 311,600 | — | — |
| 1997-05-01 | $4.98 | $4.98 | 438,800 | — | — |
| 1997-04-30 | $4.88 | $4.88 | 231,600 | — | — |
| 1997-04-29 | $4.84 | $4.84 | 132,800 | — | — |
| 1997-04-28 | $4.75 | $4.75 | 62,400 | — | — |
| 1997-04-25 | $4.72 | $4.72 | 222,400 | — | — |
| 1997-04-24 | $4.75 | $4.75 | 162,000 | — | — |
| 1997-04-23 | $4.75 | $4.75 | 85,600 | — | — |
| 1997-04-22 | $4.69 | $4.69 | 138,800 | — | — |
| 1997-04-21 | $4.75 | $4.75 | 120,400 | — | — |
| 1997-04-18 | $4.59 | $4.59 | 469,200 | — | — |
| 1997-04-17 | $4.47 | $4.47 | 159,200 | — | — |
| 1997-04-16 | $4.66 | $4.66 | 112,800 | — | — |
| 1997-04-15 | $4.69 | $4.69 | 260,000 | — | — |
| 1997-04-14 | $4.91 | $4.91 | 109,600 | — | — |
| 1997-04-11 | $4.97 | $4.97 | 214,000 | — | — |
| 1997-04-10 | $5.06 | $5.06 | 592,400 | — | — |
| 1997-04-09 | $5.06 | $5.06 | 1,164,400 | — | — |
| 1997-04-08 | $5.00 | $5.00 | 412,400 | — | — |
| 1997-04-07 | $4.44 | $4.44 | 163,200 | — | — |
| 1997-04-04 | $4.38 | $4.38 | 141,600 | — | — |
| 1997-04-03 | $4.25 | $4.25 | 107,600 | — | — |
| 1997-04-02 | $4.34 | $4.34 | 301,600 | — | — |
| 1997-04-01 | $4.34 | $4.34 | 3,528,000 | — | — |
| 1997-03-31 | $4.38 | $4.38 | 289,600 | — | — |
| 1997-03-27 | $4.41 | $4.41 | 322,000 | — | — |
| 1997-03-26 | $4.38 | $4.38 | 1,470,400 | — | — |
| 1997-03-25 | $4.41 | $4.41 | 578,800 | — | — |
| 1997-03-24 | $4.50 | $4.50 | 382,400 | — | — |
| 1997-03-21 | $4.66 | $4.66 | 150,400 | — | — |
| 1997-03-20 | $4.66 | $4.66 | 84,800 | — | — |
| 1997-03-19 | $4.66 | $4.66 | 334,400 | — | — |
| 1997-03-18 | $4.75 | $4.75 | 164,800 | — | — |
| 1997-03-17 | $4.69 | $4.69 | 270,800 | — | — |
| 1997-03-14 | $4.73 | $4.73 | 290,000 | — | — |
| 1997-03-13 | $4.72 | $4.72 | 81,600 | — | — |
| 1997-03-12 | $4.81 | $4.81 | 248,400 | — | — |
| 1997-03-11 | $4.81 | $4.81 | 620,000 | — | — |
| 1997-03-10 | $4.88 | $4.88 | 244,400 | — | — |
| 1997-03-07 | $4.84 | $4.84 | 187,200 | — | — |
| 1997-03-06 | $4.88 | $4.88 | 284,400 | — | — |
| 1997-03-05 | $4.97 | $4.97 | 384,800 | — | — |
| 1997-03-04 | $4.94 | $4.94 | 335,200 | — | — |
| 1997-03-03 | $5.02 | $5.02 | 102,000 | — | — |
| 1997-02-28 | $5.00 | $5.00 | 172,000 | — | — |
| 1997-02-27 | $5.06 | $5.06 | 97,600 | — | — |
| 1997-02-26 | $5.06 | $5.06 | 631,200 | — | — |
| 1997-02-25 | $5.03 | $5.03 | 153,600 | — | — |
| 1997-02-24 | $5.00 | $5.00 | 334,800 | — | — |
| 1997-02-21 | $5.00 | $5.00 | 331,200 | — | — |
| 1997-02-20 | $4.98 | $4.98 | 1,075,200 | — | — |
| 1997-02-19 | $5.00 | $5.00 | 516,800 | — | — |
| 1997-02-18 | $5.06 | $5.06 | 577,200 | — | — |
| 1997-02-14 | $4.98 | $4.98 | 491,200 | — | — |
| 1997-02-13 | $5.03 | $5.03 | 955,600 | — | — |
| 1997-02-12 | $5.50 | $5.50 | 170,400 | — | — |
| 1997-02-11 | $5.38 | $5.38 | 484,000 | — | — |
| 1997-02-10 | $5.44 | $5.44 | 195,200 | — | — |
| 1997-02-07 | $5.69 | $5.69 | 336,800 | — | — |
| 1997-02-06 | $5.66 | $5.66 | 218,800 | — | — |
| 1997-02-05 | $5.47 | $5.47 | 47,600 | — | — |
| 1997-02-04 | $5.50 | $5.50 | 152,400 | — | — |
| 1997-02-03 | $5.66 | $5.66 | 522,800 | — | — |
| 1997-01-31 | $5.81 | $5.81 | 1,196,400 | — | — |
| 1997-01-30 | $5.50 | $5.50 | 50,800 | — | — |
| 1997-01-29 | $5.56 | $5.56 | 127,200 | — | — |
| 1997-01-28 | $5.56 | $5.56 | 149,200 | — | — |
| 1997-01-27 | $5.56 | $5.56 | 192,000 | — | — |
| 1997-01-24 | $5.44 | $5.44 | 884,800 | — | — |
| 1997-01-23 | $5.41 | $5.41 | 603,200 | — | — |
| 1997-01-22 | $5.81 | $5.81 | 508,000 | — | — |
| 1997-01-21 | $6.16 | $6.16 | 768,400 | — | — |
| 1997-01-20 | $6.09 | $6.09 | 396,000 | — | — |
| 1997-01-17 | $5.84 | $5.84 | 83,200 | — | — |
| 1997-01-16 | $5.78 | $5.78 | 556,400 | — | — |
| 1997-01-15 | $5.69 | $5.69 | 448,000 | — | — |
| 1997-01-14 | $5.88 | $5.88 | 253,200 | — | — |
| 1997-01-13 | $5.97 | $5.97 | 761,200 | — | — |
| 1997-01-10 | $5.94 | $5.94 | 946,000 | — | — |
| 1997-01-09 | $5.53 | $5.53 | 778,800 | — | — |
| 1997-01-08 | $5.44 | $5.44 | 1,590,800 | — | — |
| 1997-01-07 | $5.44 | $5.44 | 1,013,600 | — | — |
| 1997-01-06 | $5.06 | $5.06 | 296,800 | — | — |
| 1997-01-03 | $4.88 | $4.88 | 223,600 | — | — |
| 1997-01-02 | $4.75 | $4.75 | 267,200 | — | — |