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
- 1984-09-07 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 | $5.38 | $5.38 | 553,800 | — | — |
| 1997-12-30 | $5.10 | $5.10 | 168,600 | — | — |
| 1997-12-29 | $4.83 | $4.83 | 171,000 | — | — |
| 1997-12-26 | $5.00 | $5.00 | 16,200 | — | — |
| 1997-12-24 | $4.90 | $4.90 | 58,800 | — | — |
| 1997-12-23 | $4.83 | $4.83 | 117,600 | — | — |
| 1997-12-22 | $4.83 | $4.83 | 240,300 | — | — |
| 1997-12-19 | $4.58 | $4.58 | 224,100 | — | — |
| 1997-12-18 | $4.54 | $4.54 | 124,500 | — | — |
| 1997-12-17 | $4.67 | $4.67 | 108,000 | — | — |
| 1997-12-16 | $4.83 | $4.83 | 136,800 | — | — |
| 1997-12-15 | $4.65 | $4.65 | 89,700 | — | — |
| 1997-12-12 | $4.92 | $4.92 | 137,100 | — | — |
| 1997-12-11 | $5.06 | $5.06 | 292,500 | — | — |
| 1997-12-10 | $5.29 | $5.29 | 474,900 | — | — |
| 1997-12-09 | $5.67 | $5.67 | 490,500 | — | — |
| 1997-12-08 | $5.94 | $5.94 | 135,600 | — | — |
| 1997-12-05 | $5.71 | $5.71 | 111,900 | — | — |
| 1997-12-04 | $5.67 | $5.67 | 225,000 | — | — |
| 1997-12-03 | $5.38 | $5.38 | 514,800 | — | — |
| 1997-12-02 | $5.75 | $5.75 | 206,700 | — | — |
| 1997-12-01 | $6.29 | $6.29 | 182,400 | — | — |
| 1997-11-28 | $6.21 | $6.21 | 48,000 | — | — |
| 1997-11-26 | $6.29 | $6.29 | 242,400 | — | — |
| 1997-11-25 | $6.08 | $6.08 | 324,900 | — | — |
| 1997-11-24 | $6.38 | $6.38 | 154,200 | — | — |
| 1997-11-21 | $6.54 | $6.54 | 108,600 | — | — |
| 1997-11-20 | $6.63 | $6.63 | 192,900 | — | — |
| 1997-11-19 | $6.54 | $6.54 | 430,800 | — | — |
| 1997-11-18 | $6.50 | $6.50 | 225,900 | — | — |
| 1997-11-17 | $6.60 | $6.60 | 300,600 | — | — |
| 1997-11-14 | $6.46 | $6.46 | 212,700 | — | — |
| 1997-11-13 | $6.25 | $6.25 | 336,600 | — | — |
| 1997-11-12 | $6.29 | $6.29 | 364,500 | — | — |
| 1997-11-11 | $6.50 | $6.50 | 484,500 | — | — |
| 1997-11-10 | $6.33 | $6.33 | 331,800 | — | — |
| 1997-11-07 | $5.96 | $5.96 | 261,600 | — | — |
| 1997-11-06 | $5.75 | $5.75 | 299,400 | — | — |
| 1997-11-05 | $5.29 | $5.29 | 25,200 | — | — |
| 1997-11-04 | $5.29 | $5.29 | 15,600 | — | — |
| 1997-11-03 | $5.42 | $5.42 | 40,200 | — | — |
| 1997-10-31 | $5.29 | $5.29 | 134,400 | — | — |
| 1997-10-30 | $5.08 | $5.08 | 196,500 | — | — |
| 1997-10-29 | $5.27 | $5.27 | 283,800 | — | — |
| 1997-10-28 | $5.46 | $5.46 | 322,500 | — | — |
| 1997-10-27 | $4.88 | $4.88 | 267,000 | — | — |
| 1997-10-24 | $5.25 | $5.25 | 600,300 | — | — |
| 1997-10-23 | $5.67 | $5.67 | 201,600 | — | — |
| 1997-10-22 | $5.83 | $5.83 | 141,300 | — | — |
| 1997-10-21 | $5.83 | $5.83 | 78,900 | — | — |
| 1997-10-20 | $5.96 | $5.96 | 267,900 | — | — |
| 1997-10-17 | $6.08 | $6.08 | 481,800 | — | — |
| 1997-10-16 | $6.54 | $6.54 | 1,300,200 | — | — |
| 1997-10-15 | $5.63 | $5.62 | 180,000 | — | — |
| 1997-10-14 | $5.75 | $5.75 | 569,100 | — | — |
| 1997-10-13 | $6.13 | $6.13 | 153,300 | — | — |
| 1997-10-10 | $6.29 | $6.29 | 60,600 | — | — |
| 1997-10-09 | $6.31 | $6.31 | 100,200 | — | — |
| 1997-10-08 | $6.42 | $6.42 | 424,500 | — | — |
| 1997-10-07 | $6.40 | $6.40 | 234,600 | — | — |
| 1997-10-06 | $6.38 | $6.38 | 196,800 | — | — |
| 1997-10-03 | $6.33 | $6.33 | 432,000 | — | — |
| 1997-10-02 | $6.25 | $6.25 | 265,500 | — | — |
| 1997-10-01 | $6.38 | $6.38 | 629,700 | — | — |
| 1997-09-30 | $6.17 | $6.17 | 864,900 | — | — |
| 1997-09-29 | $5.65 | $5.65 | 140,400 | — | — |
| 1997-09-26 | $5.44 | $5.44 | 281,700 | — | — |
| 1997-09-25 | $5.31 | $5.31 | 109,800 | — | — |
| 1997-09-24 | $5.17 | $5.17 | 144,600 | — | — |
| 1997-09-23 | $5.17 | $5.17 | 58,800 | — | — |
| 1997-09-22 | $5.17 | $5.17 | 40,500 | — | — |
| 1997-09-19 | $5.19 | $5.19 | 35,100 | — | — |
| 1997-09-18 | $5.21 | $5.21 | 102,300 | — | — |
| 1997-09-17 | $5.29 | $5.29 | 140,100 | — | — |
| 1997-09-16 | $5.33 | $5.33 | 446,400 | — | — |
| 1997-09-15 | $5.17 | $5.17 | 262,200 | — | — |
| 1997-09-12 | $4.92 | $4.92 | 78,600 | — | — |
| 1997-09-11 | $5.02 | $5.02 | 450,900 | — | — |
| 1997-09-10 | $4.50 | $4.50 | 163,200 | — | — |
| 1997-09-09 | $4.71 | $4.71 | 86,700 | — | — |
| 1997-09-08 | $4.71 | $4.71 | 198,600 | — | — |
| 1997-09-05 | $4.77 | $4.77 | 93,600 | — | — |
| 1997-09-04 | $5.00 | $5.00 | 26,100 | — | — |
| 1997-09-03 | $5.04 | $5.04 | 57,300 | — | — |
| 1997-09-02 | $4.96 | $4.96 | 193,200 | — | — |
| 1997-08-29 | $4.88 | $4.88 | 11,100 | — | — |
| 1997-08-28 | $4.92 | $4.92 | 256,800 | — | — |
| 1997-08-27 | $4.92 | $4.92 | 75,300 | — | — |
| 1997-08-26 | $4.75 | $4.75 | 110,400 | — | — |
| 1997-08-25 | $4.71 | $4.71 | 155,400 | — | — |
| 1997-08-22 | $4.54 | $4.54 | 63,000 | — | — |
| 1997-08-21 | $4.79 | $4.79 | 29,400 | — | — |
| 1997-08-20 | $4.88 | $4.88 | 39,000 | — | — |
| 1997-08-19 | $4.85 | $4.85 | 116,400 | — | — |
| 1997-08-18 | $4.79 | $4.79 | 100,800 | — | — |
| 1997-08-15 | $4.88 | $4.88 | 54,000 | — | — |
| 1997-08-14 | $5.17 | $5.17 | 82,800 | — | — |
| 1997-08-13 | $5.33 | $5.33 | 298,800 | — | — |
| 1997-08-12 | $5.06 | $5.06 | 234,300 | — | — |
| 1997-08-11 | $4.96 | $4.96 | 205,800 | — | — |
| 1997-08-08 | $4.88 | $4.88 | 354,600 | — | — |
| 1997-08-07 | $5.00 | $5.00 | 320,400 | — | — |
| 1997-08-06 | $4.75 | $4.75 | 364,800 | — | — |
| 1997-08-05 | $4.50 | $4.50 | 74,400 | — | — |
| 1997-08-04 | $4.58 | $4.58 | 207,300 | — | — |
| 1997-08-01 | $4.40 | $4.40 | 81,600 | — | — |
| 1997-07-31 | $4.17 | $4.17 | 90,000 | — | — |
| 1997-07-30 | $4.25 | $4.25 | 65,400 | — | — |
| 1997-07-29 | $4.17 | $4.17 | 43,800 | — | — |
| 1997-07-28 | $4.21 | $4.21 | 117,900 | — | — |
| 1997-07-25 | $4.08 | $4.08 | 179,100 | — | — |
| 1997-07-24 | $3.88 | $3.88 | 274,800 | — | — |
| 1997-07-23 | $4.00 | $4.00 | 127,800 | — | — |
| 1997-07-22 | $4.08 | $4.08 | 177,900 | — | — |
| 1997-07-21 | $4.08 | $4.08 | 149,100 | — | — |
| 1997-07-18 | $4.27 | $4.27 | 395,100 | — | — |
| 1997-07-17 | $4.33 | $4.33 | 837,600 | — | — |
| 1997-07-16 | $4.04 | $4.04 | 1,516,800 | — | — |
| 1997-07-15 | $3.54 | $3.54 | 112,800 | — | — |
| 1997-07-14 | $3.50 | $3.50 | 410,100 | — | — |
| 1997-07-11 | $3.83 | $3.83 | 224,700 | — | — |
| 1997-07-10 | $3.17 | $3.17 | 128,400 | — | — |
| 1997-07-09 | $3.04 | $3.04 | 167,700 | — | — |
| 1997-07-08 | $2.75 | $2.75 | 102,000 | — | — |
| 1997-07-07 | $2.83 | $2.83 | 38,100 | — | — |
| 1997-07-03 | $2.88 | $2.88 | 27,300 | — | — |
| 1997-07-02 | $2.85 | $2.85 | 27,600 | — | — |
| 1997-07-01 | $2.77 | $2.77 | 3,600 | — | — |
| 1997-06-30 | $2.77 | $2.77 | 37,500 | — | — |
| 1997-06-27 | $2.79 | $2.79 | 45,900 | — | — |
| 1997-06-26 | $2.81 | $2.81 | 38,400 | — | — |
| 1997-06-25 | $2.85 | $2.85 | 46,200 | — | — |
| 1997-06-24 | $2.90 | $2.90 | 65,700 | — | — |
| 1997-06-23 | $2.88 | $2.88 | 74,700 | — | — |
| 1997-06-20 | $2.77 | $2.77 | 30,900 | — | — |
| 1997-06-19 | $2.73 | $2.73 | 27,000 | — | — |
| 1997-06-18 | $2.71 | $2.71 | 29,400 | — | — |
| 1997-06-17 | $2.79 | $2.79 | 44,700 | — | — |
| 1997-06-16 | $2.79 | $2.79 | 87,900 | — | — |
| 1997-06-13 | $2.56 | $2.56 | 38,700 | — | — |
| 1997-06-12 | $2.54 | $2.54 | 51,900 | — | — |
| 1997-06-11 | $2.50 | $2.50 | 49,800 | — | — |
| 1997-06-10 | $2.54 | $2.54 | 84,300 | — | — |
| 1997-06-09 | $2.58 | $2.58 | 61,200 | — | — |
| 1997-06-06 | $2.50 | $2.50 | 81,000 | — | — |
| 1997-06-05 | $2.54 | $2.54 | 61,800 | — | — |
| 1997-06-04 | $2.48 | $2.48 | 86,700 | — | — |
| 1997-06-03 | $2.46 | $2.46 | 71,700 | — | — |
| 1997-06-02 | $2.58 | $2.58 | 133,200 | — | — |
| 1997-05-30 | $2.46 | $2.46 | 72,600 | — | — |
| 1997-05-29 | $2.54 | $2.54 | 168,600 | — | — |
| 1997-05-28 | $2.38 | $2.37 | 67,800 | — | — |
| 1997-05-27 | $2.17 | $2.17 | 14,100 | — | — |
| 1997-05-23 | $2.13 | $2.13 | 108,600 | — | — |
| 1997-05-22 | $2.08 | $2.08 | 66,000 | — | — |
| 1997-05-21 | $2.17 | $2.17 | 81,300 | — | — |
| 1997-05-20 | $2.25 | $2.25 | 10,500 | — | — |
| 1997-05-19 | $2.25 | $2.25 | 59,100 | — | — |
| 1997-05-16 | $2.31 | $2.31 | 31,500 | — | — |
| 1997-05-15 | $2.40 | $2.40 | 64,200 | — | — |
| 1997-05-14 | $2.48 | $2.48 | 54,600 | — | — |
| 1997-05-13 | $2.46 | $2.46 | 9,300 | — | — |
| 1997-05-12 | $2.48 | $2.48 | 43,500 | — | — |
| 1997-05-09 | $2.46 | $2.46 | 37,800 | — | — |
| 1997-05-08 | $2.50 | $2.50 | 69,900 | — | — |
| 1997-05-07 | $2.46 | $2.46 | 104,400 | — | — |
| 1997-05-06 | $2.46 | $2.46 | 236,100 | — | — |
| 1997-05-05 | $2.44 | $2.44 | 135,600 | — | — |
| 1997-05-02 | $2.46 | $2.46 | 24,000 | — | — |
| 1997-05-01 | $2.33 | $2.33 | 70,800 | — | — |
| 1997-04-30 | $2.19 | $2.19 | 66,300 | — | — |
| 1997-04-29 | $2.06 | $2.06 | 166,500 | — | — |
| 1997-04-28 | $1.94 | $1.94 | 87,000 | — | — |
| 1997-04-25 | $1.88 | $1.88 | 87,300 | — | — |
| 1997-04-24 | $1.92 | $1.92 | 26,100 | — | — |
| 1997-04-23 | $1.88 | $1.88 | 68,100 | — | — |
| 1997-04-22 | $1.94 | $1.94 | 22,500 | — | — |
| 1997-04-21 | $1.94 | $1.94 | 5,700 | — | — |
| 1997-04-18 | $1.94 | $1.94 | 46,800 | — | — |
| 1997-04-17 | $1.94 | $1.94 | 60,900 | — | — |
| 1997-04-16 | $1.94 | $1.94 | 20,400 | — | — |
| 1997-04-15 | $1.92 | $1.92 | 10,800 | — | — |
| 1997-04-14 | $1.92 | $1.92 | 16,800 | — | — |
| 1997-04-11 | $1.98 | $1.98 | 30,000 | — | — |
| 1997-04-10 | $2.00 | $2.00 | 62,700 | — | — |
| 1997-04-09 | $1.96 | $1.96 | 14,100 | — | — |
| 1997-04-08 | $1.96 | $1.96 | 38,400 | — | — |
| 1997-04-07 | $1.96 | $1.96 | 105,300 | — | — |
| 1997-04-04 | $2.00 | $2.00 | 16,500 | — | — |
| 1997-04-03 | $1.98 | $1.98 | 70,500 | — | — |
| 1997-04-02 | $2.02 | $2.02 | 49,200 | — | — |
| 1997-04-01 | $2.04 | $2.04 | 37,800 | — | — |
| 1997-03-31 | $2.04 | $2.04 | 47,700 | — | — |
| 1997-03-27 | $2.08 | $2.08 | 123,000 | — | — |
| 1997-03-26 | $2.00 | $2.00 | 131,100 | — | — |
| 1997-03-25 | $1.98 | $1.98 | 287,100 | — | — |
| 1997-03-24 | $2.00 | $2.00 | 35,100 | — | — |
| 1997-03-21 | $2.06 | $2.06 | 218,400 | — | — |
| 1997-03-20 | $2.02 | $2.02 | 217,500 | — | — |
| 1997-03-19 | $2.02 | $2.02 | 149,100 | — | — |
| 1997-03-18 | $2.00 | $2.00 | 56,100 | — | — |
| 1997-03-17 | $2.04 | $2.04 | 48,600 | — | — |
| 1997-03-14 | $2.13 | $2.13 | 102,600 | — | — |
| 1997-03-13 | $2.04 | $2.04 | 187,200 | — | — |
| 1997-03-12 | $2.13 | $2.13 | 42,900 | — | — |
| 1997-03-11 | $2.17 | $2.17 | 15,900 | — | — |
| 1997-03-10 | $2.17 | $2.17 | 77,100 | — | — |
| 1997-03-07 | $2.23 | $2.23 | 246,300 | — | — |
| 1997-03-06 | $2.25 | $2.25 | 135,000 | — | — |
| 1997-03-05 | $2.23 | $2.23 | 69,600 | — | — |
| 1997-03-04 | $2.21 | $2.21 | 27,900 | — | — |
| 1997-03-03 | $2.25 | $2.25 | 12,300 | — | — |
| 1997-02-28 | $2.21 | $2.21 | 100,800 | — | — |
| 1997-02-27 | $2.13 | $2.13 | 37,800 | — | — |
| 1997-02-26 | $2.21 | $2.21 | 51,900 | — | — |
| 1997-02-25 | $2.25 | $2.25 | 165,900 | — | — |
| 1997-02-24 | $2.31 | $2.31 | 255,300 | — | — |
| 1997-02-21 | $2.29 | $2.29 | 129,000 | — | — |
| 1997-02-20 | $2.29 | $2.29 | 120,900 | — | — |
| 1997-02-19 | $2.33 | $2.33 | 145,500 | — | — |
| 1997-02-18 | $2.29 | $2.29 | 95,100 | — | — |
| 1997-02-14 | $2.33 | $2.33 | 21,900 | — | — |
| 1997-02-13 | $2.33 | $2.33 | 418,500 | — | — |
| 1997-02-12 | $2.25 | $2.25 | 287,400 | — | — |
| 1997-02-11 | $2.25 | $2.25 | 83,700 | — | — |
| 1997-02-10 | $2.25 | $2.25 | 74,700 | — | — |
| 1997-02-07 | $2.46 | $2.46 | 50,100 | — | — |
| 1997-02-06 | $2.35 | $2.35 | 111,300 | — | — |
| 1997-02-05 | $2.42 | $2.42 | 49,800 | — | — |
| 1997-02-04 | $2.46 | $2.46 | 47,400 | — | — |
| 1997-02-03 | $2.50 | $2.50 | 171,000 | — | — |
| 1997-01-31 | $2.50 | $2.50 | 260,700 | — | — |
| 1997-01-30 | $2.63 | $2.63 | 90,300 | — | — |
| 1997-01-29 | $2.58 | $2.58 | 387,600 | — | — |
| 1997-01-28 | $2.54 | $2.54 | 134,700 | — | — |
| 1997-01-27 | $2.67 | $2.67 | 71,700 | — | — |
| 1997-01-24 | $2.71 | $2.71 | 83,700 | — | — |
| 1997-01-23 | $2.88 | $2.88 | 151,800 | — | — |
| 1997-01-22 | $2.88 | $2.88 | 111,000 | — | — |
| 1997-01-21 | $2.63 | $2.63 | 69,300 | — | — |
| 1997-01-20 | $2.63 | $2.63 | 43,500 | — | — |
| 1997-01-17 | $2.71 | $2.71 | 104,400 | — | — |
| 1997-01-16 | $2.79 | $2.79 | 115,800 | — | — |
| 1997-01-15 | $2.67 | $2.67 | 27,900 | — | — |
| 1997-01-14 | $2.75 | $2.75 | 19,500 | — | — |
| 1997-01-13 | $2.71 | $2.71 | 391,200 | — | — |
| 1997-01-10 | $2.75 | $2.75 | 117,900 | — | — |
| 1997-01-09 | $2.50 | $2.50 | 41,400 | — | — |
| 1997-01-08 | $2.63 | $2.63 | 69,600 | — | — |
| 1997-01-07 | $2.58 | $2.58 | 145,800 | — | — |
| 1997-01-06 | $2.54 | $2.54 | 8,400 | — | — |
| 1997-01-03 | $2.63 | $2.63 | 100,800 | — | — |
| 1997-01-02 | $2.67 | $2.67 | 16,500 | — | — |