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
- 1984-01-10 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 | $5.72 | $6.21 | 13,800 | — | — |
| 1997-12-30 | $5.70 | $6.18 | 51,600 | — | — |
| 1997-12-29 | $5.56 | $6.04 | 7,200 | — | — |
| 1997-12-26 | $5.54 | $6.02 | 78,000 | — | — |
| 1997-12-24 | $5.53 | $6.00 | 10,800 | — | — |
| 1997-12-23 | $5.53 | $6.00 | 31,200 | — | — |
| 1997-12-22 | $5.52 | $5.99 | 91,200 | — | — |
| 1997-12-19 | $5.49 | $5.96 | 104,400 | — | — |
| 1997-12-18 | $5.48 | $5.94 | 7,200 | — | — |
| 1997-12-17 | $5.48 | $5.94 | 21,000 | — | — |
| 1997-12-16 | $5.42 | $5.87 | 18,600 | — | — |
| 1997-12-15 | $5.45 | $5.91 | 79,800 | — | — |
| 1997-12-12 | $5.49 | $5.95 | 17,400 | — | — |
| 1997-12-11 | $5.51 | $5.98 | 13,200 | — | — |
| 1997-12-10 | $5.61 | $6.09 | 22,800 | — | — |
| 1997-12-09 | $5.65 | $6.12 | 7,800 | — | — |
| 1997-12-08 | $5.61 | $6.09 | 14,400 | — | — |
| 1997-12-05 | $5.75 | $6.24 | 39,600 | — | — |
| 1997-12-04 | $5.61 | $6.09 | 13,200 | — | — |
| 1997-12-03 | $5.58 | $6.05 | 30,000 | — | — |
| 1997-12-02 | $5.52 | $5.99 | 37,800 | — | — |
| 1997-12-01 | $5.45 | $5.91 | 37,200 | — | — |
| 1997-11-28 | $5.26 | $5.70 | 6,600 | — | — |
| 1997-11-26 | $5.24 | $5.68 | 16,800 | — | — |
| 1997-11-25 | $5.17 | $5.60 | 39,600 | — | — |
| 1997-11-24 | $5.19 | $5.63 | 25,800 | — | — |
| 1997-11-21 | $5.31 | $5.76 | 31,800 | — | — |
| 1997-11-20 | $5.46 | $5.92 | 104,400 | — | — |
| 1997-11-19 | $5.50 | $5.96 | 114,600 | — | — |
| 1997-11-18 | $5.56 | $6.03 | 12,600 | — | — |
| 1997-11-17 | $5.50 | $5.96 | 136,800 | — | — |
| 1997-11-14 | $5.29 | $5.74 | 22,800 | — | — |
| 1997-11-13 | $5.26 | $5.70 | 16,800 | — | — |
| 1997-11-12 | $5.26 | $5.70 | 29,400 | — | — |
| 1997-11-11 | $5.28 | $5.73 | 17,400 | — | — |
| 1997-11-10 | $5.29 | $5.74 | 21,000 | — | — |
| 1997-11-07 | $5.21 | $5.65 | 42,600 | — | — |
| 1997-11-06 | $5.11 | $5.55 | 37,200 | — | — |
| 1997-11-05 | $5.00 | $5.42 | 600 | — | — |
| 1997-11-04 | $5.00 | $5.42 | 15,000 | — | — |
| 1997-11-03 | $4.92 | $5.33 | 61,800 | — | — |
| 1997-10-31 | $4.82 | $5.23 | 58,200 | — | — |
| 1997-10-30 | $4.91 | $5.32 | 46,800 | — | — |
| 1997-10-29 | $4.95 | $5.37 | 19,800 | — | — |
| 1997-10-28 | $4.93 | $5.34 | 31,800 | — | — |
| 1997-10-27 | $4.85 | $5.26 | 52,800 | — | — |
| 1997-10-24 | $5.05 | $5.48 | 57,600 | — | — |
| 1997-10-23 | $4.98 | $5.40 | 115,800 | — | — |
| 1997-10-22 | $5.17 | $5.60 | 34,200 | — | — |
| 1997-10-21 | $5.19 | $5.63 | 9,000 | — | — |
| 1997-10-20 | $5.14 | $5.57 | 75,600 | — | — |
| 1997-10-17 | $5.05 | $5.48 | 55,800 | — | — |
| 1997-10-16 | $5.38 | $5.83 | 16,800 | — | — |
| 1997-10-15 | $5.48 | $5.94 | 14,400 | — | — |
| 1997-10-14 | $5.42 | $5.87 | 10,200 | — | — |
| 1997-10-13 | $5.35 | $5.81 | 9,000 | — | — |
| 1997-10-10 | $5.36 | $5.82 | 10,800 | — | — |
| 1997-10-09 | $5.40 | $5.85 | 109,200 | — | — |
| 1997-10-08 | $5.10 | $5.54 | 14,400 | — | — |
| 1997-10-07 | $5.22 | $5.66 | 19,200 | — | — |
| 1997-10-06 | $5.27 | $5.72 | 42,000 | — | — |
| 1997-10-03 | $5.29 | $5.74 | 21,600 | — | — |
| 1997-10-02 | $5.17 | $5.60 | 25,800 | — | — |
| 1997-10-01 | $5.10 | $5.54 | 14,400 | — | — |
| 1997-09-30 | $5.10 | $5.54 | 54,600 | — | — |
| 1997-09-29 | $5.03 | $5.46 | 97,800 | — | — |
| 1997-09-26 | $4.96 | $5.38 | 52,800 | — | — |
| 1997-09-25 | $5.09 | $5.52 | 6,000 | — | — |
| 1997-09-24 | $5.11 | $5.54 | 4,800 | — | — |
| 1997-09-23 | $5.09 | $5.52 | 77,400 | — | — |
| 1997-09-22 | $5.05 | $5.47 | 11,400 | — | — |
| 1997-09-19 | $5.04 | $5.46 | 36,000 | — | — |
| 1997-09-18 | $5.07 | $5.50 | 8,400 | — | — |
| 1997-09-17 | $5.04 | $5.46 | 11,400 | — | — |
| 1997-09-16 | $5.13 | $5.55 | 75,600 | — | — |
| 1997-09-15 | $4.97 | $5.38 | 5,400 | — | — |
| 1997-09-12 | $4.94 | $5.35 | 1,800 | — | — |
| 1997-09-11 | $4.93 | $5.34 | 64,800 | — | — |
| 1997-09-10 | $4.98 | $5.39 | 112,200 | — | — |
| 1997-09-09 | $4.85 | $5.26 | 31,800 | — | — |
| 1997-09-08 | $4.76 | $5.16 | 12,600 | — | — |
| 1997-09-05 | $4.72 | $5.11 | 19,200 | — | — |
| 1997-09-04 | $4.69 | $5.08 | 8,400 | — | — |
| 1997-09-03 | $4.68 | $5.07 | 34,800 | — | — |
| 1997-09-02 | $4.54 | $4.92 | 18,600 | — | — |
| 1997-08-29 | $4.52 | $4.90 | 18,000 | — | — |
| 1997-08-28 | $4.48 | $4.85 | 46,200 | — | — |
| 1997-08-27 | $4.38 | $4.74 | 28,200 | — | — |
| 1997-08-26 | $4.30 | $4.66 | 19,200 | — | — |
| 1997-08-25 | $4.30 | $4.66 | 21,000 | — | — |
| 1997-08-22 | $4.34 | $4.71 | 59,400 | — | — |
| 1997-08-21 | $4.46 | $4.83 | 6,000 | — | — |
| 1997-08-20 | $4.53 | $4.91 | 27,000 | — | — |
| 1997-08-19 | $4.56 | $4.94 | 103,200 | — | — |
| 1997-08-18 | $4.54 | $4.92 | 13,800 | — | — |
| 1997-08-15 | $4.52 | $4.90 | 2,400 | — | — |
| 1997-08-14 | $4.52 | $4.90 | 9,600 | — | — |
| 1997-08-13 | $4.54 | $4.92 | 55,800 | — | — |
| 1997-08-12 | $4.68 | $5.07 | 76,200 | — | — |
| 1997-08-11 | $4.44 | $4.81 | 23,400 | — | — |
| 1997-08-08 | $4.38 | $4.74 | 9,600 | — | — |
| 1997-08-07 | $4.34 | $4.71 | 37,800 | — | — |
| 1997-08-06 | $4.29 | $4.65 | 31,200 | — | — |
| 1997-08-05 | $4.23 | $4.58 | 20,400 | — | — |
| 1997-08-04 | $4.18 | $4.53 | 8,400 | — | — |
| 1997-08-01 | $4.17 | $4.51 | 10,200 | — | — |
| 1997-07-31 | $4.17 | $4.51 | 161,400 | — | — |
| 1997-07-30 | $4.16 | $4.50 | 21,600 | — | — |
| 1997-07-29 | $4.15 | $4.49 | 113,400 | — | — |
| 1997-07-28 | $4.21 | $4.56 | 26,400 | — | — |
| 1997-07-25 | $4.21 | $4.56 | 23,400 | — | — |
| 1997-07-24 | $4.26 | $4.62 | 110,400 | — | — |
| 1997-07-23 | $4.21 | $4.56 | 28,200 | — | — |
| 1997-07-22 | $4.26 | $4.62 | 6,000 | — | — |
| 1997-07-21 | $4.26 | $4.62 | 24,000 | — | — |
| 1997-07-18 | $4.29 | $4.65 | 70,800 | — | — |
| 1997-07-17 | $4.30 | $4.66 | 84,600 | — | — |
| 1997-07-16 | $4.26 | $4.62 | 31,200 | — | — |
| 1997-07-15 | $4.18 | $4.53 | 64,200 | — | — |
| 1997-07-14 | $4.23 | $4.58 | 31,800 | — | — |
| 1997-07-11 | $4.31 | $4.67 | 66,000 | — | — |
| 1997-07-10 | $4.27 | $4.63 | 31,800 | — | — |
| 1997-07-09 | $4.25 | $4.60 | 23,400 | — | — |
| 1997-07-08 | $4.25 | $4.60 | 12,600 | — | — |
| 1997-07-07 | $4.17 | $4.51 | 51,600 | — | — |
| 1997-07-03 | $4.15 | $4.49 | 31,200 | — | — |
| 1997-07-02 | $4.19 | $4.54 | 48,600 | — | — |
| 1997-07-01 | $4.14 | $4.48 | 7,800 | — | — |
| 1997-06-30 | $4.15 | $4.49 | 23,400 | — | — |
| 1997-06-27 | $4.17 | $4.51 | 3,000 | — | — |
| 1997-06-26 | $4.17 | $4.51 | 21,000 | — | — |
| 1997-06-25 | $4.17 | $4.51 | 19,800 | — | — |
| 1997-06-24 | $4.25 | $4.60 | 104,400 | — | — |
| 1997-06-23 | $4.25 | $4.60 | 17,400 | — | — |
| 1997-06-20 | $4.21 | $4.56 | 70,200 | — | — |
| 1997-06-19 | $4.17 | $4.51 | 24,600 | — | — |
| 1997-06-18 | $4.13 | $4.47 | 33,000 | — | — |
| 1997-06-17 | $4.15 | $4.49 | 32,400 | — | — |
| 1997-06-16 | $4.15 | $4.49 | 10,200 | — | — |
| 1997-06-13 | $4.17 | $4.51 | 104,400 | — | — |
| 1997-06-12 | $4.00 | $4.33 | 18,000 | — | — |
| 1997-06-11 | $3.96 | $4.28 | 168,600 | — | — |
| 1997-06-10 | $3.96 | $4.28 | 46,200 | — | — |
| 1997-06-09 | $4.00 | $4.33 | 22,800 | — | — |
| 1997-06-06 | $4.04 | $4.37 | 10,800 | — | — |
| 1997-06-05 | $4.04 | $4.37 | 5,400 | — | — |
| 1997-06-04 | $3.98 | $4.31 | 41,400 | — | — |
| 1997-06-03 | $4.02 | $4.35 | 12,000 | — | — |
| 1997-06-02 | $4.04 | $4.37 | 135,600 | — | — |
| 1997-05-30 | $3.98 | $4.31 | 15,000 | — | — |
| 1997-05-29 | $3.90 | $4.22 | 18,000 | — | — |
| 1997-05-28 | $3.88 | $4.19 | 61,200 | — | — |
| 1997-05-27 | $3.88 | $4.19 | 60,600 | — | — |
| 1997-05-23 | $3.88 | $4.19 | 44,400 | — | — |
| 1997-05-22 | $3.83 | $4.15 | 67,800 | — | — |
| 1997-05-21 | $3.81 | $4.13 | 5,400 | — | — |
| 1997-05-20 | $3.81 | $4.13 | 49,800 | — | — |
| 1997-05-19 | $3.83 | $4.15 | 99,000 | — | — |
| 1997-05-16 | $3.77 | $4.08 | 60,000 | — | — |
| 1997-05-15 | $3.71 | $4.01 | 14,400 | — | — |
| 1997-05-14 | $3.71 | $4.01 | 34,800 | — | — |
| 1997-05-13 | $3.65 | $3.94 | 15,600 | — | — |
| 1997-05-12 | $3.65 | $3.94 | 45,000 | — | — |
| 1997-05-09 | $3.67 | $3.97 | 39,600 | — | — |
| 1997-05-08 | $3.60 | $3.90 | 19,800 | — | — |
| 1997-05-07 | $3.63 | $3.92 | 32,400 | — | — |
| 1997-05-06 | $3.79 | $4.10 | 26,400 | — | — |
| 1997-05-05 | $3.83 | $4.15 | 64,800 | — | — |
| 1997-05-02 | $3.94 | $4.26 | 93,600 | — | — |
| 1997-05-01 | $3.58 | $3.88 | 64,200 | — | — |
| 1997-04-30 | $3.60 | $3.90 | 51,000 | — | — |
| 1997-04-29 | $3.54 | $3.83 | 33,600 | — | — |
| 1997-04-28 | $3.54 | $3.83 | 21,600 | — | — |
| 1997-04-25 | $3.42 | $3.70 | 70,200 | — | — |
| 1997-04-24 | $3.40 | $3.67 | 218,400 | — | — |
| 1997-04-23 | $3.54 | $3.83 | 37,800 | — | — |
| 1997-04-22 | $3.67 | $3.97 | 55,800 | — | — |
| 1997-04-21 | $3.77 | $4.08 | 11,400 | — | — |
| 1997-04-18 | $3.81 | $4.13 | 35,400 | — | — |
| 1997-04-17 | $3.79 | $4.10 | 19,800 | — | — |
| 1997-04-16 | $3.79 | $4.10 | 15,600 | — | — |
| 1997-04-15 | $3.85 | $4.17 | 144,000 | — | — |
| 1997-04-14 | $3.88 | $4.19 | 9,000 | — | — |
| 1997-04-11 | $3.85 | $4.17 | 4,200 | — | — |
| 1997-04-10 | $3.92 | $4.24 | 3,600 | — | — |
| 1997-04-09 | $3.90 | $4.22 | 55,200 | — | — |
| 1997-04-08 | $3.90 | $4.22 | 0 | — | — |
| 1997-04-07 | $3.90 | $4.22 | 55,200 | — | — |
| 1997-04-04 | $3.85 | $4.17 | 32,400 | — | — |
| 1997-04-03 | $3.88 | $4.19 | 0 | — | — |
| 1997-04-02 | $3.88 | $4.19 | 9,600 | — | — |
| 1997-04-01 | $3.88 | $4.19 | 31,800 | — | — |
| 1997-03-31 | $3.90 | $4.22 | 34,200 | — | — |
| 1997-03-27 | $3.90 | $4.22 | 27,000 | — | — |
| 1997-03-26 | $3.85 | $4.17 | 2,400 | — | — |
| 1997-03-25 | $3.85 | $4.17 | 45,600 | — | — |
| 1997-03-24 | $3.85 | $4.17 | 40,200 | — | — |
| 1997-03-21 | $3.96 | $4.28 | 50,400 | — | — |
| 1997-03-20 | $3.98 | $4.31 | 67,800 | — | — |
| 1997-03-19 | $4.04 | $4.37 | 63,000 | — | — |
| 1997-03-18 | $3.98 | $4.30 | 129,000 | — | — |
| 1997-03-17 | $3.98 | $4.30 | 31,200 | — | — |
| 1997-03-14 | $4.04 | $4.37 | 22,800 | — | — |
| 1997-03-13 | $4.10 | $4.44 | 15,600 | — | — |
| 1997-03-12 | $4.10 | $4.44 | 18,600 | — | — |
| 1997-03-11 | $4.21 | $4.55 | 28,800 | — | — |
| 1997-03-10 | $4.23 | $4.57 | 36,600 | — | — |
| 1997-03-07 | $4.21 | $4.55 | 58,200 | — | — |
| 1997-03-06 | $4.21 | $4.55 | 23,400 | — | — |
| 1997-03-05 | $4.31 | $4.66 | 81,600 | — | — |
| 1997-03-04 | $4.29 | $4.64 | 11,400 | — | — |
| 1997-03-03 | $4.31 | $4.66 | 32,400 | — | — |
| 1997-02-28 | $4.29 | $4.64 | 96,000 | — | — |
| 1997-02-27 | $4.25 | $4.59 | 13,200 | — | — |
| 1997-02-26 | $4.21 | $4.55 | 31,200 | — | — |
| 1997-02-25 | $4.17 | $4.50 | 19,800 | — | — |
| 1997-02-24 | $4.17 | $4.50 | 13,200 | — | — |
| 1997-02-21 | $4.15 | $4.48 | 25,200 | — | — |
| 1997-02-20 | $4.10 | $4.44 | 22,800 | — | — |
| 1997-02-19 | $4.08 | $4.41 | 4,800 | — | — |
| 1997-02-18 | $4.10 | $4.44 | 43,200 | — | — |
| 1997-02-14 | $4.02 | $4.35 | 24,600 | — | — |
| 1997-02-13 | $3.96 | $4.28 | 10,800 | — | — |
| 1997-02-12 | $3.98 | $4.30 | 10,800 | — | — |
| 1997-02-11 | $4.00 | $4.32 | 64,200 | — | — |
| 1997-02-10 | $4.04 | $4.37 | 48,600 | — | — |
| 1997-02-07 | $3.96 | $4.28 | 64,200 | — | — |
| 1997-02-06 | $3.94 | $4.26 | 20,400 | — | — |
| 1997-02-05 | $4.02 | $4.35 | 33,000 | — | — |
| 1997-02-04 | $3.96 | $4.28 | 57,600 | — | — |
| 1997-02-03 | $4.06 | $4.39 | 56,400 | — | — |
| 1997-01-31 | $4.15 | $4.48 | 16,200 | — | — |
| 1997-01-30 | $4.19 | $4.53 | 49,800 | — | — |
| 1997-01-29 | $4.19 | $4.53 | 12,000 | — | — |
| 1997-01-28 | $4.21 | $4.55 | 43,800 | — | — |
| 1997-01-27 | $4.21 | $4.55 | 10,800 | — | — |
| 1997-01-24 | $4.23 | $4.57 | 53,400 | — | — |
| 1997-01-23 | $4.21 | $4.55 | 24,600 | — | — |
| 1997-01-22 | $4.21 | $4.55 | 21,000 | — | — |
| 1997-01-21 | $4.13 | $4.46 | 60,600 | — | — |
| 1997-01-20 | $4.13 | $4.46 | 18,000 | — | — |
| 1997-01-17 | $4.08 | $4.41 | 34,200 | — | — |
| 1997-01-16 | $4.08 | $4.41 | 24,600 | — | — |
| 1997-01-15 | $4.10 | $4.44 | 19,800 | — | — |
| 1997-01-14 | $4.08 | $4.41 | 19,200 | — | — |
| 1997-01-13 | $4.08 | $4.41 | 29,400 | — | — |
| 1997-01-10 | $4.13 | $4.46 | 52,800 | — | — |
| 1997-01-09 | $4.06 | $4.39 | 34,200 | — | — |
| 1997-01-08 | $4.08 | $4.41 | 78,600 | — | — |
| 1997-01-07 | $4.21 | $4.55 | 136,800 | — | — |
| 1997-01-06 | $4.21 | $4.55 | 64,200 | — | — |
| 1997-01-03 | $4.17 | $4.50 | 55,800 | — | — |
| 1997-01-02 | $4.19 | $4.53 | 90,600 | — | — |