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
- 1980-03-17 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 | $6.78 | $13.41 | 71,615 | — | — |
| 1997-12-30 | $6.61 | $13.07 | 289,931 | — | — |
| 1997-12-29 | $6.42 | $12.70 | 78,993 | — | — |
| 1997-12-26 | $6.45 | $12.76 | 18,663 | — | — |
| 1997-12-24 | $6.39 | $12.64 | 26,042 | — | — |
| 1997-12-23 | $6.38 | $12.61 | 41,233 | — | — |
| 1997-12-22 | $6.25 | $12.36 | 87,674 | — | — |
| 1997-12-19 | $6.24 | $12.33 | 78,125 | — | — |
| 1997-12-18 | $6.03 | $11.93 | 31,250 | — | — |
| 1997-12-17 | $5.95 | $11.76 | 88,976 | — | — |
| 1997-12-16 | $5.73 | $11.33 | 236,111 | — | — |
| 1997-12-15 | $5.63 | $11.13 | 56,858 | — | — |
| 1997-12-12 | $5.60 | $11.08 | 44,271 | — | — |
| 1997-12-11 | $5.76 | $11.39 | 29,080 | — | — |
| 1997-12-10 | $5.77 | $11.42 | 106,337 | — | — |
| 1997-12-09 | $5.77 | $11.42 | 66,406 | — | — |
| 1997-12-08 | $5.96 | $11.79 | 44,271 | — | — |
| 1997-12-05 | $5.82 | $11.50 | 61,632 | — | — |
| 1997-12-04 | $5.80 | $11.47 | 64,670 | — | — |
| 1997-12-03 | $5.67 | $11.22 | 119,358 | — | — |
| 1997-12-02 | $5.53 | $10.93 | 105,903 | — | — |
| 1997-12-01 | $5.76 | $11.39 | 43,403 | — | — |
| 1997-11-28 | $5.73 | $11.33 | 44,271 | — | — |
| 1997-11-26 | $5.69 | $11.25 | 38,194 | — | — |
| 1997-11-25 | $5.67 | $11.22 | 36,024 | — | — |
| 1997-11-24 | $5.59 | $11.05 | 53,385 | — | — |
| 1997-11-21 | $5.64 | $11.16 | 42,535 | — | — |
| 1997-11-20 | $5.56 | $10.99 | 75,955 | — | — |
| 1997-11-19 | $5.43 | $10.73 | 39,497 | — | — |
| 1997-11-18 | $5.49 | $10.85 | 60,330 | — | — |
| 1997-11-17 | $5.40 | $10.68 | 43,837 | — | — |
| 1997-11-14 | $5.26 | $10.39 | 89,844 | — | — |
| 1997-11-13 | $5.13 | $10.14 | 17,361 | — | — |
| 1997-11-12 | $5.23 | $10.34 | 39,497 | — | — |
| 1997-11-11 | $5.41 | $10.71 | 22,135 | — | — |
| 1997-11-10 | $5.46 | $10.79 | 91,146 | — | — |
| 1997-11-07 | $5.50 | $10.88 | 85,069 | — | — |
| 1997-11-06 | $5.46 | $10.79 | 17,795 | — | — |
| 1997-11-05 | $5.47 | $10.72 | 51,215 | — | — |
| 1997-11-04 | $5.41 | $10.61 | 16,059 | — | — |
| 1997-11-03 | $5.47 | $10.72 | 160,590 | — | — |
| 1997-10-31 | $5.20 | $10.19 | 97,656 | — | — |
| 1997-10-30 | $5.17 | $10.13 | 23,003 | — | — |
| 1997-10-29 | $5.24 | $10.27 | 105,469 | — | — |
| 1997-10-28 | $4.81 | $9.43 | 164,931 | — | — |
| 1997-10-27 | $4.75 | $9.31 | 53,819 | — | — |
| 1997-10-24 | $4.92 | $9.65 | 49,045 | — | — |
| 1997-10-23 | $4.94 | $9.68 | 50,347 | — | — |
| 1997-10-22 | $4.94 | $9.68 | 67,708 | — | — |
| 1997-10-21 | $5.00 | $9.79 | 42,969 | — | — |
| 1997-10-20 | $5.03 | $9.85 | 58,594 | — | — |
| 1997-10-17 | $4.98 | $9.76 | 59,028 | — | — |
| 1997-10-16 | $5.01 | $9.82 | 46,441 | — | — |
| 1997-10-15 | $5.04 | $9.88 | 40,365 | — | — |
| 1997-10-14 | $5.01 | $9.82 | 45,573 | — | — |
| 1997-10-13 | $4.97 | $9.74 | 34,722 | — | — |
| 1997-10-10 | $5.11 | $10.02 | 25,174 | — | — |
| 1997-10-09 | $5.16 | $10.10 | 33,854 | — | — |
| 1997-10-08 | $5.21 | $10.22 | 58,160 | — | — |
| 1997-10-07 | $5.27 | $10.33 | 32,986 | — | — |
| 1997-10-06 | $5.14 | $10.07 | 41,233 | — | — |
| 1997-10-03 | $5.08 | $9.96 | 197,917 | — | — |
| 1997-10-02 | $5.11 | $10.02 | 33,420 | — | — |
| 1997-10-01 | $5.08 | $9.96 | 25,608 | — | — |
| 1997-09-30 | $4.98 | $9.76 | 19,531 | — | — |
| 1997-09-29 | $4.98 | $9.76 | 163,628 | — | — |
| 1997-09-26 | $5.07 | $9.93 | 60,330 | — | — |
| 1997-09-25 | $5.20 | $10.19 | 67,274 | — | — |
| 1997-09-24 | $5.18 | $10.16 | 127,170 | — | — |
| 1997-09-23 | $5.07 | $9.93 | 86,806 | — | — |
| 1997-09-22 | $4.84 | $9.48 | 70,747 | — | — |
| 1997-09-19 | $4.98 | $9.76 | 50,781 | — | — |
| 1997-09-18 | $5.01 | $9.82 | 45,139 | — | — |
| 1997-09-17 | $5.10 | $9.99 | 44,271 | — | — |
| 1997-09-16 | $5.27 | $10.33 | 267,361 | — | — |
| 1997-09-15 | $5.21 | $10.22 | 31,684 | — | — |
| 1997-09-12 | $5.28 | $10.36 | 39,062 | — | — |
| 1997-09-11 | $5.07 | $9.93 | 89,844 | — | — |
| 1997-09-10 | $5.33 | $10.44 | 67,708 | — | — |
| 1997-09-09 | $5.11 | $10.02 | 51,215 | — | — |
| 1997-09-08 | $4.95 | $9.71 | 24,306 | — | — |
| 1997-09-05 | $4.97 | $9.74 | 28,646 | — | — |
| 1997-09-04 | $5.04 | $9.88 | 105,903 | — | — |
| 1997-09-03 | $5.34 | $10.47 | 52,951 | — | — |
| 1997-09-02 | $5.40 | $10.58 | 23,003 | — | — |
| 1997-08-29 | $5.34 | $10.47 | 27,344 | — | — |
| 1997-08-28 | $5.41 | $10.61 | 35,590 | — | — |
| 1997-08-27 | $5.44 | $10.67 | 41,667 | — | — |
| 1997-08-26 | $5.44 | $10.67 | 46,441 | — | — |
| 1997-08-25 | $5.46 | $10.70 | 51,649 | — | — |
| 1997-08-22 | $5.53 | $10.84 | 24,740 | — | — |
| 1997-08-21 | $5.39 | $10.55 | 59,462 | — | — |
| 1997-08-20 | $5.33 | $10.44 | 44,705 | — | — |
| 1997-08-19 | $5.14 | $10.07 | 86,372 | — | — |
| 1997-08-18 | $5.16 | $10.10 | 78,559 | — | — |
| 1997-08-15 | $5.14 | $10.07 | 75,521 | — | — |
| 1997-08-14 | $5.14 | $9.98 | 49,913 | — | — |
| 1997-08-13 | $5.05 | $9.81 | 20,399 | — | — |
| 1997-08-12 | $5.03 | $9.75 | 30,382 | — | — |
| 1997-08-11 | $5.10 | $9.89 | 67,708 | — | — |
| 1997-08-08 | $5.11 | $9.92 | 133,681 | — | — |
| 1997-08-07 | $5.18 | $10.06 | 179,687 | — | — |
| 1997-08-06 | $4.92 | $9.56 | 103,733 | — | — |
| 1997-08-05 | $4.67 | $9.06 | 141,493 | — | — |
| 1997-08-04 | $4.55 | $8.83 | 107,205 | — | — |
| 1997-08-01 | $4.42 | $8.58 | 70,747 | — | — |
| 1997-07-31 | $4.42 | $8.58 | 36,892 | — | — |
| 1997-07-30 | $4.38 | $8.50 | 26,042 | — | — |
| 1997-07-29 | $4.41 | $8.55 | 23,872 | — | — |
| 1997-07-28 | $4.38 | $8.50 | 33,854 | — | — |
| 1997-07-25 | $4.39 | $8.53 | 40,365 | — | — |
| 1997-07-24 | $4.38 | $8.50 | 29,948 | — | — |
| 1997-07-23 | $4.38 | $8.50 | 59,028 | — | — |
| 1997-07-22 | $4.32 | $8.39 | 128,906 | — | — |
| 1997-07-21 | $4.35 | $8.44 | 19,965 | — | — |
| 1997-07-18 | $4.38 | $8.50 | 40,365 | — | — |
| 1997-07-17 | $4.36 | $8.47 | 52,083 | — | — |
| 1997-07-16 | $4.46 | $8.66 | 61,198 | — | — |
| 1997-07-15 | $4.38 | $8.50 | 33,420 | — | — |
| 1997-07-14 | $4.36 | $8.47 | 37,326 | — | — |
| 1997-07-11 | $4.35 | $8.44 | 28,646 | — | — |
| 1997-07-10 | $4.36 | $8.47 | 36,024 | — | — |
| 1997-07-09 | $4.33 | $8.41 | 25,608 | — | — |
| 1997-07-08 | $4.38 | $8.50 | 69,878 | — | — |
| 1997-07-07 | $4.38 | $8.50 | 126,736 | — | — |
| 1997-07-03 | $4.44 | $8.61 | 24,740 | — | — |
| 1997-07-02 | $4.42 | $8.58 | 46,441 | — | — |
| 1997-07-01 | $4.38 | $8.50 | 37,326 | — | — |
| 1997-06-30 | $4.41 | $8.55 | 98,090 | — | — |
| 1997-06-27 | $4.36 | $8.47 | 46,875 | — | — |
| 1997-06-26 | $4.32 | $8.39 | 53,819 | — | — |
| 1997-06-25 | $4.32 | $8.39 | 30,816 | — | — |
| 1997-06-24 | $4.35 | $8.44 | 29,514 | — | — |
| 1997-06-23 | $4.32 | $8.39 | 73,785 | — | — |
| 1997-06-20 | $4.32 | $8.39 | 174,913 | — | — |
| 1997-06-19 | $4.38 | $8.50 | 82,899 | — | — |
| 1997-06-18 | $4.29 | $8.33 | 39,062 | — | — |
| 1997-06-17 | $4.32 | $8.39 | 21,701 | — | — |
| 1997-06-16 | $4.35 | $8.44 | 17,361 | — | — |
| 1997-06-13 | $4.38 | $8.50 | 32,552 | — | — |
| 1997-06-12 | $4.32 | $8.39 | 84,635 | — | — |
| 1997-06-11 | $4.29 | $8.33 | 66,840 | — | — |
| 1997-06-10 | $4.41 | $8.55 | 71,615 | — | — |
| 1997-06-09 | $4.44 | $8.61 | 62,500 | — | — |
| 1997-06-06 | $4.38 | $8.50 | 34,288 | — | — |
| 1997-06-05 | $4.38 | $8.50 | 34,722 | — | — |
| 1997-06-04 | $4.38 | $8.50 | 62,934 | — | — |
| 1997-06-03 | $4.38 | $8.50 | 95,052 | — | — |
| 1997-06-02 | $4.32 | $8.39 | 30,382 | — | — |
| 1997-05-30 | $4.32 | $8.39 | 92,448 | — | — |
| 1997-05-29 | $4.32 | $8.39 | 27,344 | — | — |
| 1997-05-28 | $4.32 | $8.39 | 23,003 | — | — |
| 1997-05-27 | $4.29 | $8.33 | 56,424 | — | — |
| 1997-05-23 | $4.32 | $8.39 | 19,097 | — | — |
| 1997-05-22 | $4.29 | $8.33 | 77,691 | — | — |
| 1997-05-21 | $4.29 | $8.33 | 31,250 | — | — |
| 1997-05-20 | $4.32 | $8.39 | 114,149 | — | — |
| 1997-05-19 | $4.35 | $8.44 | 27,778 | — | — |
| 1997-05-16 | $4.35 | $8.44 | 20,399 | — | — |
| 1997-05-15 | $4.35 | $8.44 | 51,649 | — | — |
| 1997-05-14 | $4.41 | $8.55 | 55,990 | — | — |
| 1997-05-13 | $4.49 | $8.72 | 80,295 | — | — |
| 1997-05-12 | $4.52 | $8.78 | 21,701 | — | — |
| 1997-05-09 | $4.52 | $8.78 | 144,531 | — | — |
| 1997-05-08 | $4.61 | $8.85 | 70,312 | — | — |
| 1997-05-07 | $4.64 | $8.91 | 20,833 | — | — |
| 1997-05-06 | $4.64 | $8.91 | 128,906 | — | — |
| 1997-05-05 | $4.61 | $8.85 | 371,528 | — | — |
| 1997-05-02 | $4.61 | $8.85 | 103,733 | — | — |
| 1997-05-01 | $4.58 | $8.80 | 70,747 | — | — |
| 1997-04-30 | $4.61 | $8.85 | 28,212 | — | — |
| 1997-04-29 | $4.58 | $8.80 | 29,514 | — | — |
| 1997-04-28 | $4.55 | $8.74 | 16,927 | — | — |
| 1997-04-25 | $4.52 | $8.69 | 13,021 | — | — |
| 1997-04-24 | $4.49 | $8.63 | 70,312 | — | — |
| 1997-04-23 | $4.61 | $8.85 | 97,656 | — | — |
| 1997-04-22 | $4.58 | $8.80 | 32,552 | — | — |
| 1997-04-21 | $4.58 | $8.80 | 49,479 | — | — |
| 1997-04-18 | $4.58 | $8.80 | 18,663 | — | — |
| 1997-04-17 | $4.52 | $8.69 | 13,455 | — | — |
| 1997-04-16 | $4.58 | $8.80 | 10,851 | — | — |
| 1997-04-15 | $4.58 | $8.80 | 67,708 | — | — |
| 1997-04-14 | $4.52 | $8.69 | 131,510 | — | — |
| 1997-04-11 | $4.49 | $8.63 | 63,368 | — | — |
| 1997-04-10 | $4.52 | $8.69 | 85,937 | — | — |
| 1997-04-09 | $4.49 | $8.63 | 127,170 | — | — |
| 1997-04-08 | $4.46 | $8.58 | 144,097 | — | — |
| 1997-04-07 | $4.35 | $8.36 | 56,858 | — | — |
| 1997-04-04 | $4.09 | $7.86 | 94,618 | — | — |
| 1997-04-03 | $4.03 | $7.75 | 110,243 | — | — |
| 1997-04-02 | $3.97 | $7.64 | 111,979 | — | — |
| 1997-04-01 | $3.83 | $7.36 | 178,385 | — | — |
| 1997-03-31 | $3.60 | $6.92 | 245,226 | — | — |
| 1997-03-27 | $3.83 | $7.36 | 66,840 | — | — |
| 1997-03-26 | $3.95 | $7.58 | 40,365 | — | — |
| 1997-03-25 | $3.97 | $7.64 | 52,951 | — | — |
| 1997-03-24 | $4.09 | $7.86 | 62,500 | — | — |
| 1997-03-21 | $4.18 | $8.02 | 65,538 | — | — |
| 1997-03-20 | $4.23 | $8.13 | 58,594 | — | — |
| 1997-03-19 | $4.26 | $8.19 | 51,215 | — | — |
| 1997-03-18 | $4.20 | $8.08 | 210,937 | — | — |
| 1997-03-17 | $4.38 | $8.41 | 69,010 | — | — |
| 1997-03-14 | $4.46 | $8.58 | 23,437 | — | — |
| 1997-03-13 | $4.52 | $8.69 | 16,059 | — | — |
| 1997-03-12 | $4.55 | $8.74 | 82,031 | — | — |
| 1997-03-11 | $4.61 | $8.85 | 171,007 | — | — |
| 1997-03-10 | $4.61 | $8.85 | 192,708 | — | — |
| 1997-03-07 | $4.58 | $8.80 | 15,191 | — | — |
| 1997-03-06 | $4.58 | $8.80 | 84,201 | — | — |
| 1997-03-05 | $4.64 | $8.91 | 20,399 | — | — |
| 1997-03-04 | $4.64 | $8.91 | 101,997 | — | — |
| 1997-03-03 | $4.64 | $8.91 | 42,535 | — | — |
| 1997-02-28 | $4.64 | $8.91 | 68,576 | — | — |
| 1997-02-27 | $4.64 | $8.91 | 16,059 | — | — |
| 1997-02-26 | $4.67 | $8.96 | 70,747 | — | — |
| 1997-02-25 | $4.72 | $9.08 | 63,368 | — | — |
| 1997-02-24 | $4.69 | $9.02 | 34,288 | — | — |
| 1997-02-21 | $4.69 | $9.02 | 133,247 | — | — |
| 1997-02-20 | $4.64 | $8.91 | 84,201 | — | — |
| 1997-02-19 | $4.64 | $8.91 | 55,122 | — | — |
| 1997-02-18 | $4.67 | $8.96 | 35,590 | — | — |
| 1997-02-14 | $4.64 | $8.91 | 39,497 | — | — |
| 1997-02-13 | $4.64 | $8.91 | 48,611 | — | — |
| 1997-02-12 | $4.61 | $8.85 | 28,212 | — | — |
| 1997-02-11 | $4.61 | $8.85 | 51,649 | — | — |
| 1997-02-10 | $4.55 | $8.74 | 53,385 | — | — |
| 1997-02-07 | $4.67 | $8.88 | 69,444 | — | — |
| 1997-02-06 | $4.67 | $8.88 | 21,701 | — | — |
| 1997-02-05 | $4.69 | $8.93 | 47,743 | — | — |
| 1997-02-04 | $4.67 | $8.88 | 26,476 | — | — |
| 1997-02-03 | $4.67 | $8.88 | 47,309 | — | — |
| 1997-01-31 | $4.72 | $8.98 | 71,615 | — | — |
| 1997-01-30 | $4.69 | $8.93 | 25,174 | — | — |
| 1997-01-29 | $4.69 | $8.93 | 33,420 | — | — |
| 1997-01-28 | $4.69 | $8.93 | 59,462 | — | — |
| 1997-01-27 | $4.64 | $8.82 | 174,045 | — | — |
| 1997-01-24 | $4.64 | $8.82 | 141,059 | — | — |
| 1997-01-23 | $4.58 | $8.71 | 50,347 | — | — |
| 1997-01-22 | $4.55 | $8.66 | 134,115 | — | — |
| 1997-01-21 | $4.61 | $8.77 | 98,958 | — | — |
| 1997-01-20 | $4.61 | $8.77 | 116,319 | — | — |
| 1997-01-17 | $4.55 | $8.66 | 42,969 | — | — |
| 1997-01-16 | $4.61 | $8.77 | 76,823 | — | — |
| 1997-01-15 | $4.64 | $8.82 | 26,476 | — | — |
| 1997-01-14 | $4.67 | $8.88 | 89,844 | — | — |
| 1997-01-13 | $4.64 | $8.82 | 61,198 | — | — |
| 1997-01-10 | $4.64 | $8.82 | 91,146 | — | — |
| 1997-01-09 | $4.61 | $8.77 | 31,684 | — | — |
| 1997-01-08 | $4.64 | $8.82 | 69,444 | — | — |
| 1997-01-07 | $4.61 | $8.77 | 35,156 | — | — |
| 1997-01-06 | $4.64 | $8.82 | 46,875 | — | — |
| 1997-01-03 | $4.67 | $8.88 | 49,045 | — | — |
| 1997-01-02 | $4.49 | $8.55 | 85,069 | — | — |