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
- 1994-07-22 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 | $4.90 | $6.26 | 1,059,150 | — | — |
| 1997-12-30 | $4.88 | $6.24 | 772,610 | — | — |
| 1997-12-29 | $4.78 | $6.11 | 494,320 | — | — |
| 1997-12-26 | $4.78 | $6.11 | 235,533 | — | — |
| 1997-12-24 | $4.74 | $6.06 | 991,641 | — | — |
| 1997-12-23 | $4.65 | $5.94 | 616,588 | — | — |
| 1997-12-22 | $4.64 | $5.93 | 1,055,400 | — | — |
| 1997-12-19 | $4.71 | $6.02 | 1,325,438 | — | — |
| 1997-12-18 | $4.72 | $6.03 | 840,869 | — | — |
| 1997-12-17 | $4.67 | $5.98 | 427,561 | — | — |
| 1997-12-16 | $4.68 | $5.99 | 931,632 | — | — |
| 1997-12-15 | $4.68 | $5.99 | 592,584 | — | — |
| 1997-12-12 | $4.63 | $5.92 | 771,109 | — | — |
| 1997-12-11 | $4.57 | $5.84 | 1,104,157 | — | — |
| 1997-12-10 | $4.59 | $5.87 | 950,385 | — | — |
| 1997-12-09 | $4.62 | $5.90 | 668,345 | — | — |
| 1997-12-08 | $4.65 | $5.94 | 417,059 | — | — |
| 1997-12-05 | $4.66 | $5.95 | 946,634 | — | — |
| 1997-12-04 | $4.64 | $5.93 | 382,554 | — | — |
| 1997-12-03 | $4.65 | $5.94 | 900,878 | — | — |
| 1997-12-02 | $4.68 | $5.99 | 545,327 | — | — |
| 1997-12-01 | $4.72 | $6.04 | 1,482,961 | — | — |
| 1997-11-28 | $4.72 | $6.03 | 348,049 | — | — |
| 1997-11-26 | $4.68 | $5.99 | 651,843 | — | — |
| 1997-11-25 | $4.77 | $6.10 | 666,095 | — | — |
| 1997-11-24 | $4.80 | $6.14 | 1,666,737 | — | — |
| 1997-11-21 | $4.73 | $6.05 | 571,581 | — | — |
| 1997-11-20 | $4.66 | $5.95 | 462,816 | — | — |
| 1997-11-19 | $4.67 | $5.97 | 370,553 | — | — |
| 1997-11-18 | $4.68 | $5.99 | 508,572 | — | — |
| 1997-11-17 | $4.68 | $5.99 | 1,131,911 | — | — |
| 1997-11-14 | $4.69 | $6.00 | 786,862 | — | — |
| 1997-11-13 | $4.52 | $5.78 | 948,135 | — | — |
| 1997-11-12 | $4.62 | $5.90 | 1,759,000 | — | — |
| 1997-11-11 | $4.71 | $6.02 | 1,022,395 | — | — |
| 1997-11-10 | $4.75 | $6.07 | 1,001,392 | — | — |
| 1997-11-07 | $4.79 | $6.12 | 1,708,743 | — | — |
| 1997-11-06 | $4.86 | $6.21 | 2,545,111 | — | — |
| 1997-11-05 | $4.87 | $6.23 | 2,546,612 | — | — |
| 1997-11-04 | $5.02 | $6.33 | 1,777,002 | — | — |
| 1997-11-03 | $4.84 | $6.11 | 1,032,147 | — | — |
| 1997-10-31 | $4.72 | $5.97 | 1,131,911 | — | — |
| 1997-10-30 | $4.63 | $5.85 | 1,062,901 | — | — |
| 1997-10-29 | $4.67 | $5.89 | 1,272,931 | — | — |
| 1997-10-28 | $4.53 | $5.72 | 1,497,213 | — | — |
| 1997-10-27 | $4.60 | $5.81 | 2,124,302 | — | — |
| 1997-10-24 | $4.70 | $5.93 | 1,955,528 | — | — |
| 1997-10-23 | $4.77 | $6.02 | 2,259,321 | — | — |
| 1997-10-22 | $4.85 | $6.12 | 21,110,247 | — | — |
| 1997-10-21 | $4.87 | $6.15 | 821,367 | — | — |
| 1997-10-20 | $4.97 | $6.28 | 555,829 | — | — |
| 1997-10-17 | $5.07 | $6.40 | 745,606 | — | — |
| 1997-10-16 | $5.02 | $6.34 | 416,309 | — | — |
| 1997-10-15 | $5.05 | $6.38 | 405,808 | — | — |
| 1997-10-14 | $4.90 | $6.19 | 841,619 | — | — |
| 1997-10-13 | $4.82 | $6.08 | 90,013 | — | — |
| 1997-10-10 | $4.85 | $6.12 | 138,770 | — | — |
| 1997-10-09 | $4.92 | $6.21 | 160,523 | — | — |
| 1997-10-08 | $4.88 | $6.17 | 226,532 | — | — |
| 1997-10-07 | $4.89 | $6.18 | 331,547 | — | — |
| 1997-10-06 | $4.85 | $6.12 | 513,073 | — | — |
| 1997-10-03 | $4.82 | $6.08 | 810,115 | — | — |
| 1997-10-02 | $4.80 | $6.06 | 673,596 | — | — |
| 1997-10-01 | $4.77 | $6.03 | 243,785 | — | — |
| 1997-09-30 | $4.82 | $6.08 | 491,320 | — | — |
| 1997-09-29 | $4.79 | $6.05 | 323,296 | — | — |
| 1997-09-26 | $4.73 | $5.98 | 229,533 | — | — |
| 1997-09-25 | $4.72 | $5.95 | 379,554 | — | — |
| 1997-09-24 | $4.68 | $5.91 | 242,284 | — | — |
| 1997-09-23 | $4.68 | $5.91 | 427,561 | — | — |
| 1997-09-22 | $4.63 | $5.85 | 732,104 | — | — |
| 1997-09-19 | $4.58 | $5.79 | 166,524 | — | — |
| 1997-09-18 | $4.63 | $5.85 | 287,291 | — | — |
| 1997-09-17 | $4.59 | $5.80 | 266,288 | — | — |
| 1997-09-16 | $4.59 | $5.80 | 968,387 | — | — |
| 1997-09-15 | $4.54 | $5.73 | 993,141 | — | — |
| 1997-09-12 | $4.54 | $5.73 | 516,073 | — | — |
| 1997-09-11 | $4.52 | $5.70 | 429,811 | — | — |
| 1997-09-10 | $4.40 | $5.56 | 481,568 | — | — |
| 1997-09-09 | $4.40 | $5.56 | 345,049 | — | — |
| 1997-09-08 | $4.42 | $5.58 | 252,786 | — | — |
| 1997-09-05 | $4.48 | $5.66 | 510,072 | — | — |
| 1997-09-04 | $4.52 | $5.71 | 705,100 | — | — |
| 1997-09-03 | $4.45 | $5.62 | 581,333 | — | — |
| 1997-09-02 | $4.40 | $5.56 | 932,382 | — | — |
| 1997-08-29 | $4.32 | $5.46 | 296,292 | — | — |
| 1997-08-28 | $4.27 | $5.39 | 285,040 | — | — |
| 1997-08-27 | $4.27 | $5.40 | 243,035 | — | — |
| 1997-08-26 | $4.28 | $5.41 | 358,551 | — | — |
| 1997-08-25 | $4.28 | $5.41 | 590,334 | — | — |
| 1997-08-22 | $4.22 | $5.33 | 520,574 | — | — |
| 1997-08-21 | $4.07 | $5.14 | 861,122 | — | — |
| 1997-08-20 | $4.07 | $5.14 | 690,848 | — | — |
| 1997-08-19 | $4.06 | $5.12 | 372,803 | — | — |
| 1997-08-18 | $4.07 | $5.14 | 203,279 | — | — |
| 1997-08-15 | $4.11 | $5.19 | 186,777 | — | — |
| 1997-08-14 | $4.19 | $5.29 | 221,281 | — | — |
| 1997-08-13 | $4.18 | $5.28 | 414,809 | — | — |
| 1997-08-12 | $4.13 | $5.22 | 143,270 | — | — |
| 1997-08-11 | $4.17 | $5.27 | 204,029 | — | — |
| 1997-08-08 | $4.28 | $5.41 | 207,029 | — | — |
| 1997-08-07 | $4.32 | $5.45 | 425,310 | — | — |
| 1997-08-06 | $4.35 | $5.49 | 371,303 | — | — |
| 1997-08-05 | $4.33 | $5.47 | 945,134 | — | — |
| 1997-08-04 | $4.30 | $5.35 | 970,638 | — | — |
| 1997-08-01 | $4.27 | $5.32 | 937,633 | — | — |
| 1997-07-31 | $4.27 | $5.31 | 1,752,999 | — | — |
| 1997-07-30 | $4.13 | $5.14 | 1,114,658 | — | — |
| 1997-07-29 | $4.02 | $5.00 | 861,122 | — | — |
| 1997-07-28 | $4.07 | $5.06 | 588,834 | — | — |
| 1997-07-25 | $4.07 | $5.06 | 1,230,175 | — | — |
| 1997-07-24 | $4.00 | $4.98 | 702,850 | — | — |
| 1997-07-23 | $3.94 | $4.91 | 543,827 | — | — |
| 1997-07-22 | $3.98 | $4.96 | 713,351 | — | — |
| 1997-07-21 | $3.94 | $4.91 | 202,529 | — | — |
| 1997-07-18 | $3.92 | $4.87 | 362,301 | — | — |
| 1997-07-17 | $3.89 | $4.84 | 510,072 | — | — |
| 1997-07-16 | $3.87 | $4.82 | 135,769 | — | — |
| 1997-07-15 | $3.87 | $4.82 | 231,783 | — | — |
| 1997-07-14 | $3.87 | $4.82 | 274,539 | — | — |
| 1997-07-11 | $3.91 | $4.86 | 287,291 | — | — |
| 1997-07-10 | $3.91 | $4.86 | 243,035 | — | — |
| 1997-07-09 | $3.91 | $4.86 | 461,315 | — | — |
| 1997-07-08 | $3.92 | $4.87 | 394,556 | — | — |
| 1997-07-07 | $3.87 | $4.81 | 462,816 | — | — |
| 1997-07-03 | $3.85 | $4.79 | 267,788 | — | — |
| 1997-07-02 | $3.83 | $4.77 | 238,534 | — | — |
| 1997-07-01 | $3.77 | $4.70 | 229,533 | — | — |
| 1997-06-30 | $3.77 | $4.69 | 512,323 | — | — |
| 1997-06-27 | $3.80 | $4.73 | 357,801 | — | — |
| 1997-06-26 | $3.77 | $4.69 | 229,533 | — | — |
| 1997-06-25 | $3.76 | $4.68 | 313,545 | — | — |
| 1997-06-24 | $3.77 | $4.69 | 339,798 | — | — |
| 1997-06-23 | $3.77 | $4.69 | 714,851 | — | — |
| 1997-06-20 | $3.77 | $4.69 | 231,033 | — | — |
| 1997-06-19 | $3.83 | $4.77 | 196,528 | — | — |
| 1997-06-18 | $3.82 | $4.75 | 425,310 | — | — |
| 1997-06-17 | $3.75 | $4.67 | 384,055 | — | — |
| 1997-06-16 | $3.83 | $4.77 | 332,297 | — | — |
| 1997-06-13 | $3.83 | $4.77 | 837,869 | — | — |
| 1997-06-12 | $3.73 | $4.65 | 383,304 | — | — |
| 1997-06-11 | $3.72 | $4.63 | 292,542 | — | — |
| 1997-06-10 | $3.70 | $4.60 | 214,530 | — | — |
| 1997-06-09 | $3.68 | $4.58 | 1,287,933 | — | — |
| 1997-06-06 | $3.70 | $4.60 | 141,770 | — | — |
| 1997-06-05 | $3.68 | $4.58 | 100,514 | — | — |
| 1997-06-04 | $3.70 | $4.60 | 236,284 | — | — |
| 1997-06-03 | $3.73 | $4.65 | 351,800 | — | — |
| 1997-06-02 | $3.73 | $4.65 | 349,550 | — | — |
| 1997-05-30 | $3.72 | $4.63 | 280,540 | — | — |
| 1997-05-29 | $3.73 | $4.65 | 181,526 | — | — |
| 1997-05-28 | $3.73 | $4.65 | 201,779 | — | — |
| 1997-05-27 | $3.77 | $4.69 | 180,026 | — | — |
| 1997-05-23 | $3.77 | $4.69 | 207,029 | — | — |
| 1997-05-22 | $3.73 | $4.65 | 321,796 | — | — |
| 1997-05-21 | $3.68 | $4.58 | 359,301 | — | — |
| 1997-05-20 | $3.65 | $4.54 | 460,565 | — | — |
| 1997-05-19 | $3.68 | $4.58 | 288,791 | — | — |
| 1997-05-16 | $3.68 | $4.58 | 305,293 | — | — |
| 1997-05-15 | $3.70 | $4.60 | 444,063 | — | — |
| 1997-05-14 | $3.67 | $4.56 | 337,548 | — | — |
| 1997-05-13 | $3.67 | $4.56 | 354,050 | — | — |
| 1997-05-12 | $3.70 | $4.60 | 275,289 | — | — |
| 1997-05-09 | $3.72 | $4.63 | 354,800 | — | — |
| 1997-05-08 | $3.72 | $4.63 | 742,605 | — | — |
| 1997-05-07 | $3.68 | $4.58 | 219,031 | — | — |
| 1997-05-06 | $3.68 | $4.58 | 817,616 | — | — |
| 1997-05-05 | $3.73 | $4.57 | 666,095 | — | — |
| 1997-05-02 | $3.73 | $4.57 | 279,040 | — | — |
| 1997-05-01 | $3.73 | $4.57 | 594,834 | — | — |
| 1997-04-30 | $3.70 | $4.53 | 1,228,674 | — | — |
| 1997-04-29 | $3.75 | $4.59 | 643,591 | — | — |
| 1997-04-28 | $3.73 | $4.57 | 245,285 | — | — |
| 1997-04-25 | $3.72 | $4.55 | 360,801 | — | — |
| 1997-04-24 | $3.70 | $4.53 | 2,107,799 | — | — |
| 1997-04-23 | $3.63 | $4.45 | 2,120,551 | — | — |
| 1997-04-22 | $3.73 | $4.57 | 792,112 | — | — |
| 1997-04-21 | $3.83 | $4.69 | 772,610 | — | — |
| 1997-04-18 | $3.90 | $4.77 | 498,821 | — | — |
| 1997-04-17 | $3.92 | $4.79 | 285,040 | — | — |
| 1997-04-16 | $3.92 | $4.79 | 618,838 | — | — |
| 1997-04-15 | $3.88 | $4.75 | 248,285 | — | — |
| 1997-04-14 | $3.90 | $4.77 | 779,361 | — | — |
| 1997-04-11 | $3.87 | $4.73 | 1,040,398 | — | — |
| 1997-04-10 | $3.87 | $4.73 | 453,064 | — | — |
| 1997-04-09 | $3.83 | $4.69 | 1,039,648 | — | — |
| 1997-04-08 | $3.78 | $4.63 | 415,559 | — | — |
| 1997-04-07 | $3.70 | $4.53 | 490,570 | — | — |
| 1997-04-04 | $3.68 | $4.51 | 645,842 | — | — |
| 1997-04-03 | $3.72 | $4.55 | 910,629 | — | — |
| 1997-04-02 | $3.77 | $4.61 | 353,300 | — | — |
| 1997-04-01 | $3.82 | $4.67 | 1,046,399 | — | — |
| 1997-03-31 | $3.88 | $4.75 | 1,287,183 | — | — |
| 1997-03-27 | $3.92 | $4.79 | 426,811 | — | — |
| 1997-03-26 | $3.92 | $4.79 | 810,115 | — | — |
| 1997-03-25 | $3.90 | $4.77 | 692,348 | — | — |
| 1997-03-24 | $3.85 | $4.71 | 257,287 | — | — |
| 1997-03-21 | $3.83 | $4.69 | 632,340 | — | — |
| 1997-03-20 | $3.83 | $4.69 | 529,575 | — | — |
| 1997-03-19 | $3.87 | $4.73 | 386,305 | — | — |
| 1997-03-18 | $3.90 | $4.77 | 484,569 | — | — |
| 1997-03-17 | $3.92 | $4.79 | 594,834 | — | — |
| 1997-03-14 | $3.88 | $4.75 | 660,094 | — | — |
| 1997-03-13 | $3.88 | $4.75 | 210,780 | — | — |
| 1997-03-12 | $3.88 | $4.75 | 474,067 | — | — |
| 1997-03-11 | $3.87 | $4.73 | 277,539 | — | — |
| 1997-03-10 | $3.87 | $4.73 | 629,339 | — | — |
| 1997-03-07 | $3.82 | $4.67 | 246,785 | — | — |
| 1997-03-06 | $3.78 | $4.63 | 597,085 | — | — |
| 1997-03-05 | $3.77 | $4.61 | 421,560 | — | — |
| 1997-03-04 | $3.77 | $4.61 | 756,857 | — | — |
| 1997-03-03 | $3.82 | $4.67 | 542,327 | — | — |
| 1997-02-28 | $3.87 | $4.73 | 1,784,503 | — | — |
| 1997-02-27 | $3.93 | $4.81 | 4,920,699 | — | — |
| 1997-02-26 | $3.80 | $4.65 | 1,403,449 | — | — |
| 1997-02-25 | $3.73 | $4.57 | 1,491,212 | — | — |
| 1997-02-24 | $3.70 | $4.53 | 1,861,014 | — | — |
| 1997-02-21 | $3.70 | $4.53 | 10,368,722 | — | — |
| 1997-02-20 | $3.47 | $4.24 | 1,748,498 | — | — |
| 1997-02-19 | $3.52 | $4.30 | 500,321 | — | — |
| 1997-02-18 | $3.52 | $4.30 | 890,376 | — | — |
| 1997-02-14 | $3.55 | $4.34 | 261,787 | — | — |
| 1997-02-13 | $3.57 | $4.37 | 431,311 | — | — |
| 1997-02-12 | $3.55 | $4.34 | 908,379 | — | — |
| 1997-02-11 | $3.52 | $4.30 | 1,018,645 | — | — |
| 1997-02-10 | $3.53 | $4.32 | 1,191,169 | — | — |
| 1997-02-07 | $3.55 | $4.34 | 1,237,676 | — | — |
| 1997-02-06 | $3.55 | $4.34 | 5,126,978 | — | — |
| 1997-02-05 | $3.57 | $4.37 | 227,282 | — | — |
| 1997-02-04 | $3.63 | $4.37 | 352,550 | — | — |
| 1997-02-03 | $3.63 | $4.37 | 445,563 | — | — |
| 1997-01-31 | $3.58 | $4.31 | 262,537 | — | — |
| 1997-01-30 | $3.53 | $4.25 | 211,530 | — | — |
| 1997-01-29 | $3.55 | $4.27 | 280,540 | — | — |
| 1997-01-28 | $3.55 | $4.27 | 352,550 | — | — |
| 1997-01-27 | $3.57 | $4.29 | 304,543 | — | — |
| 1997-01-24 | $3.55 | $4.27 | 437,312 | — | — |
| 1997-01-23 | $3.57 | $4.29 | 228,782 | — | — |
| 1997-01-22 | $3.60 | $4.33 | 629,339 | — | — |
| 1997-01-21 | $3.62 | $4.35 | 231,033 | — | — |
| 1997-01-20 | $3.62 | $4.35 | 368,302 | — | — |
| 1997-01-17 | $3.60 | $4.33 | 271,539 | — | — |
| 1997-01-16 | $3.58 | $4.31 | 239,284 | — | — |
| 1997-01-15 | $3.57 | $4.29 | 793,613 | — | — |
| 1997-01-14 | $3.53 | $4.25 | 627,839 | — | — |
| 1997-01-13 | $3.45 | $4.15 | 381,054 | — | — |
| 1997-01-10 | $3.45 | $4.15 | 1,044,898 | — | — |
| 1997-01-09 | $3.47 | $4.17 | 216,781 | — | — |
| 1997-01-08 | $3.45 | $4.15 | 272,289 | — | — |
| 1997-01-07 | $3.47 | $4.17 | 577,582 | — | — |
| 1997-01-06 | $3.47 | $4.17 | 887,376 | — | — |
| 1997-01-03 | $3.48 | $4.19 | 737,355 | — | — |
| 1997-01-02 | $3.57 | $4.29 | 621,838 | — | — |