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
- 1993-02-12 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 | 38,200 | — | — |
| 1997-12-30 | $4.75 | $4.75 | 42,800 | — | — |
| 1997-12-29 | $4.75 | $4.75 | 25,800 | — | — |
| 1997-12-26 | $4.81 | $4.81 | 54,400 | — | — |
| 1997-12-24 | $4.81 | $4.81 | 200 | — | — |
| 1997-12-23 | $4.81 | $4.81 | 45,200 | — | — |
| 1997-12-22 | $4.69 | $4.69 | 125,600 | — | — |
| 1997-12-19 | $5.00 | $5.00 | 47,600 | — | — |
| 1997-12-18 | $4.88 | $4.88 | 150,400 | — | — |
| 1997-12-17 | $4.44 | $4.44 | 48,200 | — | — |
| 1997-12-16 | $4.50 | $4.50 | 33,200 | — | — |
| 1997-12-15 | $4.72 | $4.72 | 17,400 | — | — |
| 1997-12-12 | $4.81 | $4.81 | 118,000 | — | — |
| 1997-12-11 | $4.88 | $4.88 | 46,600 | — | — |
| 1997-12-10 | $5.06 | $5.06 | 30,400 | — | — |
| 1997-12-09 | $5.00 | $5.00 | 171,200 | — | — |
| 1997-12-08 | $4.88 | $4.88 | 98,000 | — | — |
| 1997-12-05 | $5.03 | $5.03 | 39,800 | — | — |
| 1997-12-04 | $4.88 | $4.88 | 98,000 | — | — |
| 1997-12-03 | $5.19 | $5.19 | 39,400 | — | — |
| 1997-12-02 | $5.22 | $5.22 | 26,800 | — | — |
| 1997-12-01 | $5.25 | $5.25 | 92,400 | — | — |
| 1997-11-28 | $5.25 | $5.25 | 0 | — | — |
| 1997-11-26 | $5.25 | $5.25 | 33,000 | — | — |
| 1997-11-25 | $5.25 | $5.25 | 9,000 | — | — |
| 1997-11-24 | $5.19 | $5.19 | 56,600 | — | — |
| 1997-11-21 | $5.31 | $5.31 | 40,400 | — | — |
| 1997-11-20 | $5.31 | $5.31 | 65,600 | — | — |
| 1997-11-19 | $5.25 | $5.25 | 71,800 | — | — |
| 1997-11-18 | $5.06 | $5.06 | 54,200 | — | — |
| 1997-11-17 | $5.19 | $5.19 | 31,600 | — | — |
| 1997-11-14 | $5.13 | $5.13 | 37,400 | — | — |
| 1997-11-13 | $5.00 | $5.00 | 47,800 | — | — |
| 1997-11-12 | $5.06 | $5.06 | 27,800 | — | — |
| 1997-11-11 | $5.22 | $5.22 | 42,200 | — | — |
| 1997-11-10 | $5.06 | $5.06 | 28,800 | — | — |
| 1997-11-07 | $4.94 | $4.94 | 25,200 | — | — |
| 1997-11-06 | $5.13 | $5.13 | 29,000 | — | — |
| 1997-11-05 | $5.06 | $5.06 | 125,000 | — | — |
| 1997-11-04 | $5.06 | $5.06 | 113,200 | — | — |
| 1997-11-03 | $5.31 | $5.31 | 56,000 | — | — |
| 1997-10-31 | $5.31 | $5.31 | 121,400 | — | — |
| 1997-10-30 | $5.44 | $5.44 | 202,600 | — | — |
| 1997-10-29 | $5.00 | $5.00 | 166,800 | — | — |
| 1997-10-28 | $4.75 | $4.75 | 96,200 | — | — |
| 1997-10-27 | $4.38 | $4.38 | 207,400 | — | — |
| 1997-10-24 | $4.94 | $4.94 | 49,800 | — | — |
| 1997-10-23 | $5.00 | $5.00 | 141,600 | — | — |
| 1997-10-22 | $4.94 | $4.94 | 123,600 | — | — |
| 1997-10-21 | $4.78 | $4.78 | 49,200 | — | — |
| 1997-10-20 | $4.63 | $4.63 | 97,600 | — | — |
| 1997-10-17 | $4.81 | $4.81 | 183,200 | — | — |
| 1997-10-16 | $5.03 | $5.03 | 673,000 | — | — |
| 1997-10-15 | $4.31 | $4.31 | 53,800 | — | — |
| 1997-10-14 | $4.25 | $4.25 | 41,800 | — | — |
| 1997-10-13 | $4.28 | $4.28 | 11,600 | — | — |
| 1997-10-10 | $4.19 | $4.19 | 17,400 | — | — |
| 1997-10-09 | $4.06 | $4.06 | 20,200 | — | — |
| 1997-10-08 | $4.19 | $4.19 | 48,400 | — | — |
| 1997-10-07 | $4.19 | $4.19 | 99,600 | — | — |
| 1997-10-06 | $4.13 | $4.12 | 30,200 | — | — |
| 1997-10-03 | $4.22 | $4.22 | 58,800 | — | — |
| 1997-10-02 | $4.13 | $4.12 | 27,000 | — | — |
| 1997-10-01 | $4.19 | $4.19 | 40,600 | — | — |
| 1997-09-30 | $4.13 | $4.12 | 29,400 | — | — |
| 1997-09-29 | $4.28 | $4.28 | 48,800 | — | — |
| 1997-09-26 | $4.13 | $4.12 | 81,800 | — | — |
| 1997-09-25 | $4.34 | $4.34 | 69,400 | — | — |
| 1997-09-24 | $4.31 | $4.31 | 182,200 | — | — |
| 1997-09-23 | $4.19 | $4.19 | 57,400 | — | — |
| 1997-09-22 | $3.94 | $3.94 | 163,800 | — | — |
| 1997-09-19 | $3.91 | $3.91 | 115,000 | — | — |
| 1997-09-18 | $3.81 | $3.81 | 47,000 | — | — |
| 1997-09-17 | $3.75 | $3.75 | 27,200 | — | — |
| 1997-09-16 | $3.75 | $3.75 | 35,800 | — | — |
| 1997-09-15 | $3.69 | $3.69 | 36,000 | — | — |
| 1997-09-12 | $3.75 | $3.75 | 6,600 | — | — |
| 1997-09-11 | $3.81 | $3.81 | 4,000 | — | — |
| 1997-09-10 | $3.88 | $3.87 | 24,400 | — | — |
| 1997-09-09 | $3.80 | $3.80 | 31,400 | — | — |
| 1997-09-08 | $3.69 | $3.69 | 66,400 | — | — |
| 1997-09-05 | $3.69 | $3.69 | 8,200 | — | — |
| 1997-09-04 | $3.50 | $3.50 | 2,200 | — | — |
| 1997-09-03 | $3.63 | $3.62 | 17,400 | — | — |
| 1997-09-02 | $3.63 | $3.62 | 41,200 | — | — |
| 1997-08-29 | $3.50 | $3.50 | 109,800 | — | — |
| 1997-08-28 | $3.63 | $3.62 | 41,600 | — | — |
| 1997-08-27 | $3.75 | $3.75 | 5,200 | — | — |
| 1997-08-26 | $3.75 | $3.75 | 33,000 | — | — |
| 1997-08-25 | $3.81 | $3.81 | 103,800 | — | — |
| 1997-08-22 | $3.66 | $3.66 | 24,600 | — | — |
| 1997-08-21 | $3.56 | $3.56 | 79,200 | — | — |
| 1997-08-20 | $3.50 | $3.50 | 36,400 | — | — |
| 1997-08-19 | $3.50 | $3.50 | 12,000 | — | — |
| 1997-08-18 | $3.50 | $3.50 | 18,800 | — | — |
| 1997-08-15 | $3.47 | $3.47 | 8,400 | — | — |
| 1997-08-14 | $3.45 | $3.45 | 2,600 | — | — |
| 1997-08-13 | $3.44 | $3.44 | 30,400 | — | — |
| 1997-08-12 | $3.41 | $3.41 | 54,200 | — | — |
| 1997-08-11 | $3.19 | $3.19 | 44,200 | — | — |
| 1997-08-08 | $3.22 | $3.22 | 14,600 | — | — |
| 1997-08-07 | $3.31 | $3.31 | 11,200 | — | — |
| 1997-08-06 | $3.38 | $3.38 | 56,200 | — | — |
| 1997-08-05 | $3.31 | $3.31 | 5,600 | — | — |
| 1997-08-04 | $3.31 | $3.31 | 29,400 | — | — |
| 1997-08-01 | $3.31 | $3.31 | 13,000 | — | — |
| 1997-07-31 | $3.38 | $3.38 | 41,000 | — | — |
| 1997-07-30 | $3.38 | $3.38 | 35,400 | — | — |
| 1997-07-29 | $3.44 | $3.44 | 14,400 | — | — |
| 1997-07-28 | $3.31 | $3.31 | 3,800 | — | — |
| 1997-07-25 | $3.31 | $3.31 | 20,200 | — | — |
| 1997-07-24 | $3.38 | $3.38 | 145,400 | — | — |
| 1997-07-23 | $3.31 | $3.31 | 32,600 | — | — |
| 1997-07-22 | $3.25 | $3.25 | 60,800 | — | — |
| 1997-07-21 | $3.19 | $3.19 | 30,000 | — | — |
| 1997-07-18 | $3.13 | $3.13 | 14,000 | — | — |
| 1997-07-17 | $3.19 | $3.19 | 45,600 | — | — |
| 1997-07-16 | $3.25 | $3.25 | 7,200 | — | — |
| 1997-07-15 | $3.19 | $3.19 | 45,000 | — | — |
| 1997-07-14 | $3.13 | $3.13 | 47,200 | — | — |
| 1997-07-11 | $3.09 | $3.09 | 33,800 | — | — |
| 1997-07-10 | $3.17 | $3.17 | 32,600 | — | — |
| 1997-07-09 | $3.09 | $3.09 | 161,200 | — | — |
| 1997-07-08 | $3.50 | $3.50 | 52,000 | — | — |
| 1997-07-07 | $3.50 | $3.50 | 38,000 | — | — |
| 1997-07-03 | $3.44 | $3.44 | 38,400 | — | — |
| 1997-07-02 | $3.50 | $3.50 | 50,400 | — | — |
| 1997-07-01 | $3.38 | $3.38 | 12,000 | — | — |
| 1997-06-30 | $3.38 | $3.38 | 131,200 | — | — |
| 1997-06-27 | $3.34 | $3.34 | 70,400 | — | — |
| 1997-06-26 | $3.38 | $3.38 | 26,600 | — | — |
| 1997-06-25 | $3.25 | $3.25 | 18,800 | — | — |
| 1997-06-24 | $3.25 | $3.25 | 203,200 | — | — |
| 1997-06-23 | $3.13 | $3.13 | 8,000 | — | — |
| 1997-06-20 | $3.25 | $3.25 | 55,000 | — | — |
| 1997-06-19 | $3.25 | $3.25 | 55,400 | — | — |
| 1997-06-18 | $2.94 | $2.94 | 22,600 | — | — |
| 1997-06-17 | $3.09 | $3.09 | 93,000 | — | — |
| 1997-06-16 | $3.25 | $3.25 | 130,800 | — | — |
| 1997-06-13 | $3.25 | $3.25 | 95,400 | — | — |
| 1997-06-12 | $3.19 | $3.19 | 46,200 | — | — |
| 1997-06-11 | $3.31 | $3.31 | 113,600 | — | — |
| 1997-06-10 | $3.13 | $3.13 | 93,600 | — | — |
| 1997-06-09 | $2.88 | $2.88 | 55,000 | — | — |
| 1997-06-06 | $2.88 | $2.88 | 33,000 | — | — |
| 1997-06-05 | $2.88 | $2.88 | 42,400 | — | — |
| 1997-06-04 | $2.88 | $2.88 | 23,200 | — | — |
| 1997-06-03 | $2.81 | $2.81 | 34,200 | — | — |
| 1997-06-02 | $2.75 | $2.75 | 122,600 | — | — |
| 1997-05-30 | $2.81 | $2.81 | 5,800 | — | — |
| 1997-05-29 | $2.78 | $2.78 | 15,600 | — | — |
| 1997-05-28 | $2.88 | $2.88 | 130,400 | — | — |
| 1997-05-27 | $2.81 | $2.81 | 33,400 | — | — |
| 1997-05-23 | $2.63 | $2.63 | 62,400 | — | — |
| 1997-05-22 | $2.81 | $2.81 | 10,600 | — | — |
| 1997-05-21 | $2.81 | $2.81 | 22,000 | — | — |
| 1997-05-20 | $2.81 | $2.81 | 17,200 | — | — |
| 1997-05-19 | $2.81 | $2.81 | 4,600 | — | — |
| 1997-05-16 | $2.81 | $2.81 | 56,200 | — | — |
| 1997-05-15 | $2.88 | $2.88 | 89,200 | — | — |
| 1997-05-14 | $2.75 | $2.75 | 60,400 | — | — |
| 1997-05-13 | $2.75 | $2.75 | 165,600 | — | — |
| 1997-05-12 | $2.75 | $2.75 | 40,600 | — | — |
| 1997-05-09 | $2.75 | $2.75 | 49,400 | — | — |
| 1997-05-08 | $2.63 | $2.63 | 9,400 | — | — |
| 1997-05-07 | $2.59 | $2.59 | 19,000 | — | — |
| 1997-05-06 | $2.56 | $2.56 | 5,800 | — | — |
| 1997-05-05 | $2.63 | $2.63 | 29,600 | — | — |
| 1997-05-02 | $2.69 | $2.69 | 124,400 | — | — |
| 1997-05-01 | $2.69 | $2.69 | 68,200 | — | — |
| 1997-04-30 | $2.75 | $2.75 | 3,600 | — | — |
| 1997-04-29 | $2.81 | $2.81 | 35,000 | — | — |
| 1997-04-28 | $2.88 | $2.88 | 53,400 | — | — |
| 1997-04-25 | $2.69 | $2.69 | 46,400 | — | — |
| 1997-04-24 | $2.63 | $2.63 | 48,000 | — | — |
| 1997-04-23 | $2.69 | $2.69 | 11,000 | — | — |
| 1997-04-22 | $2.63 | $2.63 | 7,200 | — | — |
| 1997-04-21 | $2.75 | $2.75 | 24,800 | — | — |
| 1997-04-18 | $2.81 | $2.81 | 159,400 | — | — |
| 1997-04-17 | $2.69 | $2.69 | 42,400 | — | — |
| 1997-04-16 | $2.69 | $2.69 | 227,800 | — | — |
| 1997-04-15 | $2.19 | $2.19 | 56,000 | — | — |
| 1997-04-14 | $2.13 | $2.12 | 116,000 | — | — |
| 1997-04-11 | $2.13 | $2.12 | 16,400 | — | — |
| 1997-04-10 | $2.25 | $2.25 | 2,600 | — | — |
| 1997-04-09 | $2.25 | $2.25 | 65,200 | — | — |
| 1997-04-08 | $2.34 | $2.34 | 13,000 | — | — |
| 1997-04-07 | $2.31 | $2.31 | 17,600 | — | — |
| 1997-04-04 | $2.34 | $2.34 | 87,200 | — | — |
| 1997-04-03 | $2.31 | $2.31 | 22,800 | — | — |
| 1997-04-02 | $2.25 | $2.25 | 118,000 | — | — |
| 1997-04-01 | $2.22 | $2.22 | 69,800 | — | — |
| 1997-03-31 | $2.25 | $2.25 | 68,000 | — | — |
| 1997-03-27 | $2.38 | $2.37 | 21,400 | — | — |
| 1997-03-26 | $2.41 | $2.41 | 46,000 | — | — |
| 1997-03-25 | $2.44 | $2.44 | 31,200 | — | — |
| 1997-03-24 | $2.44 | $2.44 | 61,200 | — | — |
| 1997-03-21 | $2.50 | $2.50 | 52,600 | — | — |
| 1997-03-20 | $2.56 | $2.56 | 73,400 | — | — |
| 1997-03-19 | $2.63 | $2.63 | 81,600 | — | — |
| 1997-03-18 | $2.66 | $2.66 | 14,800 | — | — |
| 1997-03-17 | $2.69 | $2.69 | 25,400 | — | — |
| 1997-03-14 | $2.56 | $2.56 | 35,400 | — | — |
| 1997-03-13 | $2.63 | $2.63 | 40,000 | — | — |
| 1997-03-12 | $2.69 | $2.69 | 45,400 | — | — |
| 1997-03-11 | $2.63 | $2.63 | 82,600 | — | — |
| 1997-03-10 | $2.75 | $2.75 | 44,600 | — | — |
| 1997-03-07 | $2.75 | $2.75 | 35,800 | — | — |
| 1997-03-06 | $2.63 | $2.63 | 39,800 | — | — |
| 1997-03-05 | $2.75 | $2.75 | 8,200 | — | — |
| 1997-03-04 | $2.66 | $2.66 | 40,200 | — | — |
| 1997-03-03 | $2.63 | $2.63 | 29,200 | — | — |
| 1997-02-28 | $2.63 | $2.63 | 34,600 | — | — |
| 1997-02-27 | $2.63 | $2.63 | 19,000 | — | — |
| 1997-02-26 | $2.75 | $2.75 | 46,600 | — | — |
| 1997-02-25 | $2.69 | $2.69 | 3,800 | — | — |
| 1997-02-24 | $2.63 | $2.63 | 9,000 | — | — |
| 1997-02-21 | $2.63 | $2.63 | 30,200 | — | — |
| 1997-02-20 | $2.56 | $2.56 | 17,000 | — | — |
| 1997-02-19 | $2.56 | $2.56 | 14,000 | — | — |
| 1997-02-18 | $2.69 | $2.69 | 77,800 | — | — |
| 1997-02-14 | $2.63 | $2.63 | 36,800 | — | — |
| 1997-02-13 | $2.69 | $2.69 | 13,000 | — | — |
| 1997-02-12 | $2.81 | $2.81 | 26,000 | — | — |
| 1997-02-11 | $2.75 | $2.75 | 131,600 | — | — |
| 1997-02-10 | $2.44 | $2.44 | 15,800 | — | — |
| 1997-02-07 | $2.50 | $2.50 | 36,200 | — | — |
| 1997-02-06 | $2.63 | $2.63 | 10,400 | — | — |
| 1997-02-05 | $2.53 | $2.53 | 13,200 | — | — |
| 1997-02-04 | $2.56 | $2.56 | 69,600 | — | — |
| 1997-02-03 | $2.72 | $2.72 | 131,000 | — | — |
| 1997-01-31 | $2.63 | $2.63 | 19,800 | — | — |
| 1997-01-30 | $2.56 | $2.56 | 141,200 | — | — |
| 1997-01-29 | $2.63 | $2.63 | 5,200 | — | — |
| 1997-01-28 | $2.63 | $2.63 | 105,400 | — | — |
| 1997-01-27 | $2.38 | $2.37 | 79,800 | — | — |
| 1997-01-24 | $2.50 | $2.50 | 10,200 | — | — |
| 1997-01-23 | $2.56 | $2.56 | 164,600 | — | — |
| 1997-01-22 | $2.69 | $2.69 | 199,600 | — | — |
| 1997-01-21 | $2.63 | $2.63 | 204,400 | — | — |
| 1997-01-20 | $2.56 | $2.56 | 133,400 | — | — |
| 1997-01-17 | $2.53 | $2.53 | 397,800 | — | — |
| 1997-01-16 | $2.94 | $2.94 | 36,200 | — | — |
| 1997-01-15 | $3.06 | $3.06 | 94,000 | — | — |
| 1997-01-14 | $3.06 | $3.06 | 150,000 | — | — |
| 1997-01-13 | $2.94 | $2.94 | 131,200 | — | — |
| 1997-01-10 | $2.75 | $2.75 | 126,400 | — | — |
| 1997-01-09 | $2.75 | $2.75 | 58,800 | — | — |
| 1997-01-08 | $2.81 | $2.81 | 90,000 | — | — |
| 1997-01-07 | $2.69 | $2.69 | 698,200 | — | — |
| 1997-01-06 | $2.88 | $2.88 | 77,000 | — | — |
| 1997-01-03 | $2.75 | $2.75 | 78,800 | — | — |
| 1997-01-02 | $2.81 | $2.81 | 100,800 | — | — |