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
- 1993-11-10 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 | $4.54 | $4.60 | 65,700 | — | — |
| 1997-12-30 | $4.42 | $4.47 | 107,400 | — | — |
| 1997-12-29 | $4.33 | $4.39 | 224,700 | — | — |
| 1997-12-26 | $4.33 | $4.39 | 14,100 | — | — |
| 1997-12-24 | $4.25 | $4.30 | 103,500 | — | — |
| 1997-12-23 | $4.31 | $4.37 | 378,000 | — | — |
| 1997-12-22 | $4.17 | $4.22 | 154,500 | — | — |
| 1997-12-19 | $4.30 | $4.35 | 1,091,100 | — | — |
| 1997-12-18 | $4.98 | $5.04 | 51,300 | — | — |
| 1997-12-17 | $4.92 | $4.98 | 12,000 | — | — |
| 1997-12-16 | $5.00 | $5.06 | 45,900 | — | — |
| 1997-12-15 | $4.96 | $5.02 | 53,700 | — | — |
| 1997-12-12 | $5.04 | $5.10 | 35,700 | — | — |
| 1997-12-11 | $5.00 | $5.06 | 110,100 | — | — |
| 1997-12-10 | $5.17 | $5.23 | 57,000 | — | — |
| 1997-12-09 | $5.17 | $5.23 | 111,000 | — | — |
| 1997-12-08 | $5.10 | $5.17 | 100,500 | — | — |
| 1997-12-05 | $5.02 | $5.08 | 203,100 | — | — |
| 1997-12-04 | $5.10 | $5.17 | 38,400 | — | — |
| 1997-12-03 | $5.08 | $5.15 | 65,700 | — | — |
| 1997-12-02 | $5.08 | $5.15 | 140,400 | — | — |
| 1997-12-01 | $5.04 | $5.10 | 39,000 | — | — |
| 1997-11-28 | $5.08 | $5.15 | 9,600 | — | — |
| 1997-11-26 | $5.08 | $5.15 | 56,100 | — | — |
| 1997-11-25 | $4.92 | $4.97 | 38,100 | — | — |
| 1997-11-24 | $5.06 | $5.12 | 48,000 | — | — |
| 1997-11-21 | $5.10 | $5.16 | 179,700 | — | — |
| 1997-11-20 | $5.00 | $5.06 | 6,600 | — | — |
| 1997-11-19 | $5.17 | $5.22 | 104,400 | — | — |
| 1997-11-18 | $5.10 | $5.16 | 144,900 | — | — |
| 1997-11-17 | $5.19 | $5.24 | 65,400 | — | — |
| 1997-11-14 | $5.04 | $5.10 | 41,100 | — | — |
| 1997-11-13 | $5.04 | $5.10 | 62,700 | — | — |
| 1997-11-12 | $4.94 | $4.99 | 38,400 | — | — |
| 1997-11-11 | $4.92 | $4.97 | 60,600 | — | — |
| 1997-11-10 | $4.90 | $4.95 | 16,500 | — | — |
| 1997-11-07 | $4.92 | $4.97 | 37,800 | — | — |
| 1997-11-06 | $4.92 | $4.97 | 75,000 | — | — |
| 1997-11-05 | $4.92 | $4.97 | 77,700 | — | — |
| 1997-11-04 | $4.92 | $4.97 | 186,300 | — | — |
| 1997-11-03 | $4.98 | $5.03 | 144,300 | — | — |
| 1997-10-31 | $5.00 | $5.06 | 166,200 | — | — |
| 1997-10-30 | $5.29 | $5.35 | 77,400 | — | — |
| 1997-10-29 | $5.23 | $5.29 | 34,200 | — | — |
| 1997-10-28 | $5.33 | $5.39 | 71,700 | — | — |
| 1997-10-27 | $5.21 | $5.27 | 67,500 | — | — |
| 1997-10-24 | $5.33 | $5.39 | 88,200 | — | — |
| 1997-10-23 | $5.21 | $5.27 | 34,500 | — | — |
| 1997-10-22 | $5.25 | $5.31 | 361,200 | — | — |
| 1997-10-21 | $5.25 | $5.31 | 501,300 | — | — |
| 1997-10-20 | $5.54 | $5.60 | 63,900 | — | — |
| 1997-10-17 | $5.58 | $5.64 | 174,600 | — | — |
| 1997-10-16 | $5.50 | $5.56 | 127,800 | — | — |
| 1997-10-15 | $5.75 | $5.81 | 94,500 | — | — |
| 1997-10-14 | $5.92 | $5.98 | 180,000 | — | — |
| 1997-10-13 | $5.83 | $5.90 | 45,000 | — | — |
| 1997-10-10 | $5.88 | $5.94 | 110,700 | — | — |
| 1997-10-09 | $5.83 | $5.90 | 76,800 | — | — |
| 1997-10-08 | $5.75 | $5.81 | 25,200 | — | — |
| 1997-10-07 | $5.77 | $5.83 | 126,900 | — | — |
| 1997-10-06 | $5.67 | $5.73 | 22,800 | — | — |
| 1997-10-03 | $5.67 | $5.73 | 36,000 | — | — |
| 1997-10-02 | $5.72 | $5.78 | 52,500 | — | — |
| 1997-10-01 | $5.79 | $5.86 | 72,600 | — | — |
| 1997-09-30 | $5.83 | $5.90 | 54,600 | — | — |
| 1997-09-29 | $5.79 | $5.86 | 92,100 | — | — |
| 1997-09-26 | $5.79 | $5.86 | 309,000 | — | — |
| 1997-09-25 | $5.77 | $5.83 | 271,800 | — | — |
| 1997-09-24 | $6.00 | $6.07 | 78,300 | — | — |
| 1997-09-23 | $5.88 | $5.94 | 145,500 | — | — |
| 1997-09-22 | $5.79 | $5.86 | 26,700 | — | — |
| 1997-09-19 | $5.79 | $5.86 | 39,000 | — | — |
| 1997-09-18 | $5.79 | $5.86 | 52,200 | — | — |
| 1997-09-17 | $5.75 | $5.81 | 115,200 | — | — |
| 1997-09-16 | $5.67 | $5.73 | 122,100 | — | — |
| 1997-09-15 | $5.58 | $5.64 | 41,400 | — | — |
| 1997-09-12 | $5.58 | $5.64 | 51,300 | — | — |
| 1997-09-11 | $5.58 | $5.64 | 103,200 | — | — |
| 1997-09-10 | $5.63 | $5.69 | 43,500 | — | — |
| 1997-09-09 | $5.67 | $5.73 | 274,500 | — | — |
| 1997-09-08 | $5.71 | $5.77 | 366,600 | — | — |
| 1997-09-05 | $5.50 | $5.56 | 431,400 | — | — |
| 1997-09-04 | $5.50 | $5.56 | 145,200 | — | — |
| 1997-09-03 | $5.58 | $5.64 | 124,200 | — | — |
| 1997-09-02 | $5.58 | $5.64 | 465,600 | — | — |
| 1997-08-29 | $5.67 | $5.73 | 247,500 | — | — |
| 1997-08-28 | $5.46 | $5.52 | 131,400 | — | — |
| 1997-08-27 | $5.50 | $5.56 | 99,600 | — | — |
| 1997-08-26 | $5.29 | $5.35 | 56,400 | — | — |
| 1997-08-25 | $5.33 | $5.39 | 85,800 | — | — |
| 1997-08-22 | $5.33 | $5.39 | 33,900 | — | — |
| 1997-08-21 | $5.33 | $5.39 | 297,600 | — | — |
| 1997-08-20 | $5.29 | $5.35 | 148,800 | — | — |
| 1997-08-19 | $5.29 | $5.35 | 163,500 | — | — |
| 1997-08-18 | $5.16 | $5.21 | 152,400 | — | — |
| 1997-08-15 | $5.25 | $5.31 | 42,900 | — | — |
| 1997-08-14 | $5.38 | $5.43 | 174,600 | — | — |
| 1997-08-13 | $5.25 | $5.31 | 67,500 | — | — |
| 1997-08-12 | $5.13 | $5.18 | 42,000 | — | — |
| 1997-08-11 | $5.08 | $5.14 | 50,700 | — | — |
| 1997-08-08 | $5.00 | $5.06 | 217,500 | — | — |
| 1997-08-07 | $5.08 | $5.14 | 150,000 | — | — |
| 1997-08-06 | $5.04 | $5.10 | 71,100 | — | — |
| 1997-08-05 | $5.06 | $5.12 | 166,200 | — | — |
| 1997-08-04 | $5.04 | $5.10 | 175,200 | — | — |
| 1997-08-01 | $4.96 | $5.01 | 115,500 | — | — |
| 1997-07-31 | $4.96 | $5.01 | 148,200 | — | — |
| 1997-07-30 | $4.92 | $4.97 | 61,200 | — | — |
| 1997-07-29 | $4.81 | $4.87 | 176,400 | — | — |
| 1997-07-28 | $4.81 | $4.87 | 42,900 | — | — |
| 1997-07-25 | $4.75 | $4.80 | 101,100 | — | — |
| 1997-07-24 | $4.92 | $4.97 | 60,600 | — | — |
| 1997-07-23 | $5.04 | $5.10 | 48,000 | — | — |
| 1997-07-22 | $5.04 | $5.10 | 49,500 | — | — |
| 1997-07-21 | $4.96 | $5.01 | 66,300 | — | — |
| 1997-07-18 | $5.13 | $5.18 | 214,500 | — | — |
| 1997-07-17 | $5.04 | $5.10 | 496,800 | — | — |
| 1997-07-16 | $4.83 | $4.89 | 237,000 | — | — |
| 1997-07-15 | $4.75 | $4.80 | 65,400 | — | — |
| 1997-07-14 | $4.67 | $4.72 | 6,000 | — | — |
| 1997-07-11 | $4.69 | $4.74 | 66,900 | — | — |
| 1997-07-10 | $4.67 | $4.72 | 306,000 | — | — |
| 1997-07-09 | $4.67 | $4.72 | 173,700 | — | — |
| 1997-07-08 | $4.75 | $4.80 | 70,200 | — | — |
| 1997-07-07 | $4.79 | $4.84 | 22,800 | — | — |
| 1997-07-03 | $4.79 | $4.84 | 20,400 | — | — |
| 1997-07-02 | $4.71 | $4.76 | 213,300 | — | — |
| 1997-07-01 | $4.77 | $4.82 | 134,700 | — | — |
| 1997-06-30 | $4.88 | $4.93 | 63,600 | — | — |
| 1997-06-27 | $4.92 | $4.97 | 193,500 | — | — |
| 1997-06-26 | $4.88 | $4.93 | 208,500 | — | — |
| 1997-06-25 | $4.83 | $4.89 | 171,300 | — | — |
| 1997-06-24 | $4.88 | $4.93 | 226,500 | — | — |
| 1997-06-23 | $4.85 | $4.91 | 118,500 | — | — |
| 1997-06-20 | $4.92 | $4.97 | 331,500 | — | — |
| 1997-06-19 | $4.83 | $4.89 | 227,400 | — | — |
| 1997-06-18 | $4.67 | $4.72 | 78,900 | — | — |
| 1997-06-17 | $4.67 | $4.72 | 144,900 | — | — |
| 1997-06-16 | $4.58 | $4.63 | 63,600 | — | — |
| 1997-06-13 | $4.63 | $4.68 | 80,400 | — | — |
| 1997-06-12 | $4.75 | $4.80 | 314,100 | — | — |
| 1997-06-11 | $4.63 | $4.68 | 1,054,500 | — | — |
| 1997-06-10 | $4.46 | $4.51 | 459,000 | — | — |
| 1997-06-09 | $4.50 | $4.55 | 340,200 | — | — |
| 1997-06-06 | $4.63 | $4.68 | 94,200 | — | — |
| 1997-06-05 | $4.63 | $4.68 | 51,000 | — | — |
| 1997-06-04 | $4.60 | $4.65 | 101,400 | — | — |
| 1997-06-03 | $4.60 | $4.65 | 171,900 | — | — |
| 1997-06-02 | $4.54 | $4.59 | 60,000 | — | — |
| 1997-05-30 | $4.63 | $4.68 | 48,000 | — | — |
| 1997-05-29 | $4.58 | $4.63 | 36,000 | — | — |
| 1997-05-28 | $4.63 | $4.68 | 79,500 | — | — |
| 1997-05-27 | $4.63 | $4.67 | 156,300 | — | — |
| 1997-05-23 | $4.54 | $4.59 | 191,400 | — | — |
| 1997-05-22 | $4.38 | $4.42 | 101,700 | — | — |
| 1997-05-21 | $4.29 | $4.33 | 86,400 | — | — |
| 1997-05-20 | $4.35 | $4.40 | 17,100 | — | — |
| 1997-05-19 | $4.29 | $4.33 | 39,600 | — | — |
| 1997-05-16 | $4.38 | $4.42 | 51,900 | — | — |
| 1997-05-15 | $4.35 | $4.40 | 113,400 | — | — |
| 1997-05-14 | $4.46 | $4.50 | 98,400 | — | — |
| 1997-05-13 | $4.38 | $4.42 | 334,200 | — | — |
| 1997-05-12 | $4.46 | $4.50 | 79,800 | — | — |
| 1997-05-09 | $4.54 | $4.59 | 28,800 | — | — |
| 1997-05-08 | $4.58 | $4.63 | 99,300 | — | — |
| 1997-05-07 | $4.65 | $4.69 | 105,900 | — | — |
| 1997-05-06 | $4.75 | $4.80 | 202,800 | — | — |
| 1997-05-05 | $4.50 | $4.54 | 525,300 | — | — |
| 1997-05-02 | $4.48 | $4.52 | 60,000 | — | — |
| 1997-05-01 | $4.29 | $4.33 | 247,800 | — | — |
| 1997-04-30 | $4.25 | $4.29 | 400,800 | — | — |
| 1997-04-29 | $4.21 | $4.25 | 828,300 | — | — |
| 1997-04-28 | $4.29 | $4.33 | 220,800 | — | — |
| 1997-04-25 | $4.25 | $4.29 | 85,200 | — | — |
| 1997-04-24 | $4.33 | $4.38 | 399,000 | — | — |
| 1997-04-23 | $4.33 | $4.38 | 133,200 | — | — |
| 1997-04-22 | $4.42 | $4.46 | 291,300 | — | — |
| 1997-04-21 | $4.50 | $4.54 | 83,700 | — | — |
| 1997-04-18 | $4.63 | $4.67 | 107,700 | — | — |
| 1997-04-17 | $4.54 | $4.59 | 37,800 | — | — |
| 1997-04-16 | $4.58 | $4.63 | 78,000 | — | — |
| 1997-04-15 | $4.50 | $4.54 | 108,600 | — | — |
| 1997-04-14 | $4.50 | $4.54 | 29,400 | — | — |
| 1997-04-11 | $4.54 | $4.59 | 133,500 | — | — |
| 1997-04-10 | $4.58 | $4.63 | 48,600 | — | — |
| 1997-04-09 | $4.54 | $4.59 | 223,200 | — | — |
| 1997-04-08 | $4.54 | $4.59 | 132,300 | — | — |
| 1997-04-07 | $4.33 | $4.38 | 5,700 | — | — |
| 1997-04-04 | $4.33 | $4.38 | 27,000 | — | — |
| 1997-04-03 | $4.33 | $4.38 | 92,400 | — | — |
| 1997-04-02 | $4.29 | $4.33 | 56,400 | — | — |
| 1997-04-01 | $4.21 | $4.25 | 138,300 | — | — |
| 1997-03-31 | $4.08 | $4.12 | 177,000 | — | — |
| 1997-03-27 | $4.29 | $4.33 | 304,800 | — | — |
| 1997-03-26 | $4.21 | $4.25 | 340,200 | — | — |
| 1997-03-25 | $4.19 | $4.23 | 330,600 | — | — |
| 1997-03-24 | $4.21 | $4.25 | 72,900 | — | — |
| 1997-03-21 | $4.13 | $4.17 | 110,100 | — | — |
| 1997-03-20 | $4.17 | $4.21 | 255,900 | — | — |
| 1997-03-19 | $3.96 | $4.00 | 345,600 | — | — |
| 1997-03-18 | $4.25 | $4.29 | 294,300 | — | — |
| 1997-03-17 | $4.34 | $4.38 | 60,300 | — | — |
| 1997-03-14 | $4.58 | $4.63 | 114,900 | — | — |
| 1997-03-13 | $4.58 | $4.63 | 121,800 | — | — |
| 1997-03-12 | $4.73 | $4.78 | 74,700 | — | — |
| 1997-03-11 | $4.96 | $5.01 | 42,300 | — | — |
| 1997-03-10 | $4.92 | $4.97 | 19,500 | — | — |
| 1997-03-07 | $4.90 | $4.94 | 382,200 | — | — |
| 1997-03-06 | $4.88 | $4.92 | 399,900 | — | — |
| 1997-03-05 | $4.92 | $4.97 | 189,300 | — | — |
| 1997-03-04 | $4.71 | $4.76 | 52,200 | — | — |
| 1997-03-03 | $4.71 | $4.76 | 63,600 | — | — |
| 1997-02-28 | $4.71 | $4.76 | 55,200 | — | — |
| 1997-02-27 | $4.63 | $4.67 | 40,800 | — | — |
| 1997-02-26 | $4.75 | $4.80 | 188,400 | — | — |
| 1997-02-25 | $4.75 | $4.80 | 114,000 | — | — |
| 1997-02-24 | $4.67 | $4.71 | 25,800 | — | — |
| 1997-02-21 | $4.63 | $4.67 | 31,800 | — | — |
| 1997-02-20 | $4.56 | $4.61 | 396,900 | — | — |
| 1997-02-19 | $4.60 | $4.65 | 37,800 | — | — |
| 1997-02-18 | $4.54 | $4.59 | 3,000 | — | — |
| 1997-02-14 | $4.56 | $4.61 | 159,600 | — | — |
| 1997-02-13 | $4.50 | $4.54 | 27,000 | — | — |
| 1997-02-12 | $4.54 | $4.59 | 99,000 | — | — |
| 1997-02-11 | $4.50 | $4.54 | 85,200 | — | — |
| 1997-02-10 | $4.33 | $4.38 | 120,600 | — | — |
| 1997-02-07 | $4.33 | $4.38 | 138,600 | — | — |
| 1997-02-06 | $4.33 | $4.38 | 91,200 | — | — |
| 1997-02-05 | $4.33 | $4.38 | 356,400 | — | — |
| 1997-02-04 | $4.92 | $4.97 | 309,900 | — | — |
| 1997-02-03 | $4.96 | $5.01 | 174,900 | — | — |
| 1997-01-31 | $4.88 | $4.92 | 556,500 | — | — |
| 1997-01-30 | $4.71 | $4.76 | 431,400 | — | — |
| 1997-01-29 | $4.29 | $4.33 | 111,000 | — | — |
| 1997-01-28 | $4.38 | $4.42 | 22,200 | — | — |
| 1997-01-27 | $4.31 | $4.36 | 51,900 | — | — |
| 1997-01-24 | $4.25 | $4.29 | 93,300 | — | — |
| 1997-01-23 | $4.25 | $4.29 | 10,800 | — | — |
| 1997-01-22 | $4.21 | $4.25 | 233,700 | — | — |
| 1997-01-21 | $4.21 | $4.25 | 84,600 | — | — |
| 1997-01-20 | $4.25 | $4.29 | 45,000 | — | — |
| 1997-01-17 | $4.25 | $4.29 | 26,100 | — | — |
| 1997-01-16 | $4.25 | $4.29 | 74,400 | — | — |
| 1997-01-15 | $4.25 | $4.29 | 221,700 | — | — |
| 1997-01-14 | $4.33 | $4.38 | 84,600 | — | — |
| 1997-01-13 | $4.25 | $4.29 | 51,600 | — | — |
| 1997-01-10 | $4.25 | $4.29 | 87,600 | — | — |
| 1997-01-09 | $4.38 | $4.42 | 44,100 | — | — |
| 1997-01-08 | $4.38 | $4.42 | 23,400 | — | — |
| 1997-01-07 | $4.31 | $4.36 | 19,500 | — | — |
| 1997-01-06 | $4.33 | $4.38 | 28,200 | — | — |
| 1997-01-03 | $4.25 | $4.29 | 174,600 | — | — |
| 1997-01-02 | $4.31 | $4.36 | 146,700 | — | — |