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
- 1973-05-03 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 | $4.20 | $5.69 | 2,511 | — | — |
| 1997-12-30 | $4.20 | $5.69 | 117,999 | — | — |
| 1997-12-29 | $4.08 | $5.53 | 69,042 | — | — |
| 1997-12-26 | $4.00 | $5.43 | 1,255 | — | — |
| 1997-12-24 | $4.00 | $5.43 | 5,021 | — | — |
| 1997-12-23 | $4.04 | $5.48 | 2,511 | — | — |
| 1997-12-22 | $4.04 | $5.48 | 45,191 | — | — |
| 1997-12-19 | $3.97 | $5.38 | 33,893 | — | — |
| 1997-12-18 | $4.06 | $5.50 | 23,851 | — | — |
| 1997-12-17 | $4.14 | $5.61 | 17,574 | — | — |
| 1997-12-16 | $4.11 | $5.57 | 10,043 | — | — |
| 1997-12-15 | $4.06 | $5.51 | 23,851 | — | — |
| 1997-12-12 | $4.00 | $5.43 | 7,532 | — | — |
| 1997-12-11 | $4.01 | $5.43 | 6,277 | — | — |
| 1997-12-10 | $4.06 | $5.51 | 15,064 | — | — |
| 1997-12-09 | $4.00 | $5.43 | 37,659 | — | — |
| 1997-12-08 | $4.03 | $5.47 | 8,787 | — | — |
| 1997-12-05 | $4.10 | $5.56 | 90,383 | — | — |
| 1997-12-04 | $4.02 | $5.45 | 32,638 | — | — |
| 1997-12-03 | $4.04 | $5.48 | 37,659 | — | — |
| 1997-12-02 | $3.97 | $5.35 | 21,340 | — | — |
| 1997-12-01 | $3.97 | $5.35 | 25,106 | — | — |
| 1997-11-28 | $3.88 | $5.23 | 1,255 | — | — |
| 1997-11-26 | $3.88 | $5.23 | 18,830 | — | — |
| 1997-11-25 | $3.84 | $5.18 | 33,893 | — | — |
| 1997-11-24 | $3.98 | $5.37 | 15,064 | — | — |
| 1997-11-21 | $3.99 | $5.37 | 17,574 | — | — |
| 1997-11-20 | $4.00 | $5.39 | 45,191 | — | — |
| 1997-11-19 | $3.90 | $5.26 | 124,276 | — | — |
| 1997-11-18 | $3.86 | $5.21 | 30,128 | — | — |
| 1997-11-17 | $3.91 | $5.27 | 32,638 | — | — |
| 1997-11-14 | $3.82 | $5.15 | 21,340 | — | — |
| 1997-11-13 | $3.82 | $5.15 | 5,021 | — | — |
| 1997-11-12 | $3.81 | $5.14 | 28,872 | — | — |
| 1997-11-11 | $3.85 | $5.19 | 2,511 | — | — |
| 1997-11-10 | $3.82 | $5.15 | 40,170 | — | — |
| 1997-11-07 | $3.76 | $5.07 | 3,766 | — | — |
| 1997-11-06 | $3.80 | $5.13 | 16,319 | — | — |
| 1997-11-05 | $3.80 | $5.13 | 27,617 | — | — |
| 1997-11-04 | $3.85 | $5.19 | 12,553 | — | — |
| 1997-11-03 | $3.86 | $5.21 | 16,319 | — | — |
| 1997-10-31 | $3.79 | $5.11 | 10,043 | — | — |
| 1997-10-30 | $3.83 | $5.17 | 5,021 | — | — |
| 1997-10-29 | $3.80 | $5.13 | 120,510 | — | — |
| 1997-10-28 | $3.78 | $5.10 | 85,361 | — | — |
| 1997-10-27 | $3.88 | $5.23 | 0 | — | — |
| 1997-10-24 | $3.88 | $5.23 | 81,595 | — | — |
| 1997-10-23 | $3.89 | $5.24 | 37,659 | — | — |
| 1997-10-22 | $4.02 | $5.42 | 28,872 | — | — |
| 1997-10-21 | $4.06 | $5.48 | 20,085 | — | — |
| 1997-10-20 | $4.02 | $5.42 | 30,128 | — | — |
| 1997-10-17 | $3.88 | $5.23 | 20,085 | — | — |
| 1997-10-16 | $3.94 | $5.31 | 30,128 | — | — |
| 1997-10-15 | $3.98 | $5.37 | 20,085 | — | — |
| 1997-10-14 | $4.05 | $5.45 | 2,511 | — | — |
| 1997-10-13 | $4.04 | $5.45 | 27,617 | — | — |
| 1997-10-10 | $4.02 | $5.42 | 28,872 | — | — |
| 1997-10-09 | $3.89 | $5.25 | 7,532 | — | — |
| 1997-10-08 | $3.89 | $5.24 | 10,043 | — | — |
| 1997-10-07 | $3.90 | $5.25 | 59,000 | — | — |
| 1997-10-06 | $3.94 | $5.31 | 30,128 | — | — |
| 1997-10-03 | $3.92 | $5.29 | 33,893 | — | — |
| 1997-10-02 | $3.92 | $5.28 | 12,553 | — | — |
| 1997-10-01 | $3.96 | $5.33 | 131,808 | — | — |
| 1997-09-30 | $3.85 | $5.19 | 25,106 | — | — |
| 1997-09-29 | $3.96 | $5.34 | 117,999 | — | — |
| 1997-09-26 | $3.84 | $5.18 | 13,808 | — | — |
| 1997-09-25 | $3.86 | $5.21 | 17,574 | — | — |
| 1997-09-24 | $3.83 | $5.17 | 51,468 | — | — |
| 1997-09-23 | $3.81 | $5.14 | 17,574 | — | — |
| 1997-09-22 | $3.80 | $5.13 | 17,574 | — | — |
| 1997-09-19 | $3.82 | $5.15 | 107,957 | — | — |
| 1997-09-18 | $3.86 | $5.20 | 101,680 | — | — |
| 1997-09-17 | $3.75 | $5.05 | 57,744 | — | — |
| 1997-09-16 | $3.82 | $5.15 | 65,276 | — | — |
| 1997-09-15 | $3.70 | $4.99 | 33,893 | — | — |
| 1997-09-12 | $3.64 | $4.91 | 454,423 | — | — |
| 1997-09-11 | $3.60 | $4.86 | 150,638 | — | — |
| 1997-09-10 | $3.70 | $4.99 | 16,319 | — | — |
| 1997-09-09 | $3.74 | $5.05 | 355,253 | — | — |
| 1997-09-08 | $3.74 | $5.05 | 5,021 | — | — |
| 1997-09-05 | $3.76 | $5.07 | 16,319 | — | — |
| 1997-09-04 | $3.80 | $5.13 | 12,553 | — | — |
| 1997-09-03 | $3.84 | $5.18 | 43,936 | — | — |
| 1997-09-02 | $3.79 | $5.11 | 46,447 | — | — |
| 1997-08-29 | $3.74 | $5.05 | 22,596 | — | — |
| 1997-08-28 | $3.78 | $5.07 | 12,553 | — | — |
| 1997-08-27 | $3.78 | $5.07 | 79,085 | — | — |
| 1997-08-26 | $3.80 | $5.10 | 15,064 | — | — |
| 1997-08-25 | $3.76 | $5.04 | 50,213 | — | — |
| 1997-08-22 | $3.68 | $4.93 | 46,447 | — | — |
| 1997-08-21 | $3.67 | $4.92 | 66,532 | — | — |
| 1997-08-20 | $3.66 | $4.91 | 91,638 | — | — |
| 1997-08-19 | $3.66 | $4.90 | 43,936 | — | — |
| 1997-08-18 | $3.63 | $4.87 | 56,489 | — | — |
| 1997-08-15 | $3.58 | $4.80 | 70,298 | — | — |
| 1997-08-14 | $3.62 | $4.86 | 12,553 | — | — |
| 1997-08-13 | $3.64 | $4.88 | 56,489 | — | — |
| 1997-08-12 | $3.66 | $4.91 | 12,553 | — | — |
| 1997-08-11 | $3.70 | $4.96 | 74,063 | — | — |
| 1997-08-08 | $3.61 | $4.84 | 95,404 | — | — |
| 1997-08-07 | $3.76 | $5.04 | 33,893 | — | — |
| 1997-08-06 | $3.74 | $5.02 | 38,915 | — | — |
| 1997-08-05 | $3.80 | $5.10 | 8,787 | — | — |
| 1997-08-04 | $3.76 | $5.04 | 27,617 | — | — |
| 1997-08-01 | $3.76 | $5.04 | 99,170 | — | — |
| 1997-07-31 | $3.76 | $5.04 | 40,170 | — | — |
| 1997-07-30 | $3.80 | $5.10 | 36,404 | — | — |
| 1997-07-29 | $3.78 | $5.07 | 27,617 | — | — |
| 1997-07-28 | $3.74 | $5.02 | 22,596 | — | — |
| 1997-07-25 | $3.76 | $5.04 | 85,361 | — | — |
| 1997-07-24 | $3.83 | $5.14 | 40,170 | — | — |
| 1997-07-23 | $3.84 | $5.15 | 26,362 | — | — |
| 1997-07-22 | $3.84 | $5.15 | 33,893 | — | — |
| 1997-07-21 | $3.78 | $5.07 | 43,936 | — | — |
| 1997-07-18 | $3.80 | $5.10 | 42,681 | — | — |
| 1997-07-17 | $3.84 | $5.15 | 45,191 | — | — |
| 1997-07-16 | $3.87 | $5.19 | 8,787 | — | — |
| 1997-07-15 | $3.88 | $5.20 | 61,510 | — | — |
| 1997-07-14 | $3.86 | $5.18 | 43,936 | — | — |
| 1997-07-11 | $3.82 | $5.12 | 97,914 | — | — |
| 1997-07-10 | $3.90 | $5.23 | 57,744 | — | — |
| 1997-07-09 | $3.91 | $5.24 | 45,191 | — | — |
| 1997-07-08 | $3.95 | $5.30 | 0 | — | — |
| 1997-07-07 | $3.95 | $5.30 | 25,106 | — | — |
| 1997-07-03 | $3.95 | $5.30 | 17,574 | — | — |
| 1997-07-02 | $3.91 | $5.24 | 31,383 | — | — |
| 1997-07-01 | $3.87 | $5.19 | 57,744 | — | — |
| 1997-06-30 | $3.84 | $5.15 | 11,298 | — | — |
| 1997-06-27 | $3.86 | $5.18 | 17,574 | — | — |
| 1997-06-26 | $3.82 | $5.12 | 36,404 | — | — |
| 1997-06-25 | $3.80 | $5.10 | 32,638 | — | — |
| 1997-06-24 | $3.86 | $5.18 | 50,213 | — | — |
| 1997-06-23 | $3.84 | $5.15 | 23,851 | — | — |
| 1997-06-20 | $3.89 | $5.22 | 5,021 | — | — |
| 1997-06-19 | $3.92 | $5.26 | 16,319 | — | — |
| 1997-06-18 | $3.90 | $5.23 | 21,340 | — | — |
| 1997-06-17 | $3.90 | $5.23 | 27,617 | — | — |
| 1997-06-16 | $3.94 | $5.28 | 13,808 | — | — |
| 1997-06-13 | $3.97 | $5.32 | 8,787 | — | — |
| 1997-06-12 | $4.01 | $5.38 | 8,787 | — | — |
| 1997-06-11 | $4.03 | $5.40 | 38,915 | — | — |
| 1997-06-10 | $3.95 | $5.30 | 36,404 | — | — |
| 1997-06-09 | $3.92 | $5.26 | 26,362 | — | — |
| 1997-06-06 | $3.95 | $5.30 | 21,340 | — | — |
| 1997-06-05 | $3.92 | $5.26 | 7,532 | — | — |
| 1997-06-04 | $3.92 | $5.26 | 15,064 | — | — |
| 1997-06-03 | $3.98 | $5.31 | 2,511 | — | — |
| 1997-06-02 | $3.98 | $5.31 | 6,277 | — | — |
| 1997-05-30 | $3.98 | $5.31 | 8,787 | — | — |
| 1997-05-29 | $3.99 | $5.32 | 16,319 | — | — |
| 1997-05-28 | $4.04 | $5.39 | 23,851 | — | — |
| 1997-05-27 | $4.06 | $5.41 | 10,043 | — | — |
| 1997-05-23 | $4.10 | $5.47 | 40,170 | — | — |
| 1997-05-22 | $4.06 | $5.41 | 28,872 | — | — |
| 1997-05-21 | $3.98 | $5.31 | 41,425 | — | — |
| 1997-05-20 | $4.10 | $5.47 | 48,957 | — | — |
| 1997-05-19 | $4.10 | $5.47 | 21,340 | — | — |
| 1997-05-16 | $4.06 | $5.41 | 87,872 | — | — |
| 1997-05-15 | $4.11 | $5.48 | 165,701 | — | — |
| 1997-05-14 | $4.09 | $5.45 | 1,255 | — | — |
| 1997-05-13 | $4.07 | $5.43 | 36,404 | — | — |
| 1997-05-12 | $4.13 | $5.51 | 22,596 | — | — |
| 1997-05-09 | $4.09 | $5.45 | 2,511 | — | — |
| 1997-05-08 | $4.13 | $5.51 | 30,128 | — | — |
| 1997-05-07 | $4.07 | $5.43 | 11,298 | — | — |
| 1997-05-06 | $4.13 | $5.51 | 25,106 | — | — |
| 1997-05-05 | $4.10 | $5.47 | 67,787 | — | — |
| 1997-05-02 | $4.08 | $5.44 | 17,574 | — | — |
| 1997-05-01 | $4.02 | $5.36 | 21,340 | — | — |
| 1997-04-30 | $4.02 | $5.36 | 15,064 | — | — |
| 1997-04-29 | $3.99 | $5.32 | 35,149 | — | — |
| 1997-04-28 | $3.96 | $5.28 | 43,936 | — | — |
| 1997-04-25 | $4.01 | $5.35 | 32,638 | — | — |
| 1997-04-24 | $3.91 | $5.22 | 26,362 | — | — |
| 1997-04-23 | $3.84 | $5.12 | 46,447 | — | — |
| 1997-04-22 | $3.87 | $5.16 | 40,170 | — | — |
| 1997-04-21 | $3.82 | $5.10 | 8,787 | — | — |
| 1997-04-18 | $3.84 | $5.12 | 16,319 | — | — |
| 1997-04-17 | $3.84 | $5.12 | 96,659 | — | — |
| 1997-04-16 | $3.78 | $5.04 | 57,744 | — | — |
| 1997-04-15 | $3.68 | $4.91 | 53,978 | — | — |
| 1997-04-14 | $3.65 | $4.87 | 71,553 | — | — |
| 1997-04-11 | $3.72 | $4.96 | 20,085 | — | — |
| 1997-04-10 | $3.76 | $5.02 | 40,170 | — | — |
| 1997-04-09 | $3.70 | $4.94 | 0 | — | — |
| 1997-04-08 | $3.70 | $4.94 | 23,851 | — | — |
| 1997-04-07 | $3.74 | $4.99 | 64,021 | — | — |
| 1997-04-04 | $3.70 | $4.94 | 42,681 | — | — |
| 1997-04-03 | $3.68 | $4.91 | 12,553 | — | — |
| 1997-04-02 | $3.74 | $4.99 | 11,298 | — | — |
| 1997-04-01 | $3.76 | $5.02 | 105,446 | — | — |
| 1997-03-31 | $3.77 | $5.03 | 38,915 | — | — |
| 1997-03-27 | $3.81 | $5.08 | 40,170 | — | — |
| 1997-03-26 | $3.86 | $5.15 | 72,808 | — | — |
| 1997-03-25 | $3.79 | $5.06 | 28,872 | — | — |
| 1997-03-24 | $3.85 | $5.14 | 48,957 | — | — |
| 1997-03-21 | $3.86 | $5.15 | 135,574 | — | — |
| 1997-03-20 | $3.72 | $4.96 | 2,511 | — | — |
| 1997-03-19 | $3.73 | $4.98 | 133,063 | — | — |
| 1997-03-18 | $3.66 | $4.88 | 71,553 | — | — |
| 1997-03-17 | $3.68 | $4.91 | 193,318 | — | — |
| 1997-03-14 | $3.58 | $4.78 | 13,808 | — | — |
| 1997-03-13 | $3.55 | $4.74 | 16,319 | — | — |
| 1997-03-12 | $3.61 | $4.82 | 25,106 | — | — |
| 1997-03-11 | $3.60 | $4.80 | 23,851 | — | — |
| 1997-03-10 | $3.58 | $4.78 | 85,361 | — | — |
| 1997-03-07 | $3.53 | $4.70 | 13,808 | — | — |
| 1997-03-06 | $3.53 | $4.71 | 12,553 | — | — |
| 1997-03-05 | $3.53 | $4.70 | 45,191 | — | — |
| 1997-03-04 | $3.51 | $4.67 | 21,340 | — | — |
| 1997-03-03 | $3.46 | $4.61 | 10,043 | — | — |
| 1997-02-28 | $3.52 | $4.66 | 85,361 | — | — |
| 1997-02-27 | $3.47 | $4.59 | 38,915 | — | — |
| 1997-02-26 | $3.47 | $4.59 | 32,638 | — | — |
| 1997-02-25 | $3.47 | $4.59 | 2,511 | — | — |
| 1997-02-24 | $3.47 | $4.59 | 18,830 | — | — |
| 1997-02-21 | $3.49 | $4.62 | 12,553 | — | — |
| 1997-02-20 | $3.51 | $4.64 | 10,043 | — | — |
| 1997-02-19 | $3.53 | $4.67 | 222,190 | — | — |
| 1997-02-18 | $3.54 | $4.70 | 8,787 | — | — |
| 1997-02-14 | $3.56 | $4.72 | 40,170 | — | — |
| 1997-02-13 | $3.50 | $4.63 | 27,617 | — | — |
| 1997-02-12 | $3.46 | $4.58 | 214,658 | — | — |
| 1997-02-11 | $3.40 | $4.50 | 71,553 | — | — |
| 1997-02-10 | $3.41 | $4.51 | 28,872 | — | — |
| 1997-02-07 | $3.38 | $4.47 | 16,319 | — | — |
| 1997-02-06 | $3.40 | $4.50 | 13,808 | — | — |
| 1997-02-05 | $3.41 | $4.51 | 8,787 | — | — |
| 1997-02-04 | $3.43 | $4.54 | 12,553 | — | — |
| 1997-02-03 | $3.46 | $4.58 | 89,127 | — | — |
| 1997-01-31 | $3.50 | $4.63 | 3,766 | — | — |
| 1997-01-30 | $3.48 | $4.60 | 38,915 | — | — |
| 1997-01-29 | $3.48 | $4.60 | 13,808 | — | — |
| 1997-01-28 | $3.51 | $4.64 | 95,404 | — | — |
| 1997-01-27 | $3.52 | $4.66 | 16,319 | — | — |
| 1997-01-24 | $3.55 | $4.71 | 60,255 | — | — |
| 1997-01-23 | $3.62 | $4.80 | 27,617 | — | — |
| 1997-01-22 | $3.68 | $4.88 | 22,596 | — | — |
| 1997-01-21 | $3.69 | $4.89 | 37,659 | — | — |
| 1997-01-20 | $3.70 | $4.91 | 5,021 | — | — |
| 1997-01-17 | $3.73 | $4.95 | 25,106 | — | — |
| 1997-01-16 | $3.74 | $4.96 | 84,106 | — | — |
| 1997-01-15 | $3.69 | $4.89 | 46,447 | — | — |
| 1997-01-14 | $3.70 | $4.91 | 21,340 | — | — |
| 1997-01-13 | $3.66 | $4.85 | 53,978 | — | — |
| 1997-01-10 | $3.69 | $4.89 | 121,765 | — | — |
| 1997-01-09 | $3.67 | $4.87 | 102,936 | — | — |
| 1997-01-08 | $3.63 | $4.81 | 22,596 | — | — |
| 1997-01-07 | $3.66 | $4.85 | 55,234 | — | — |
| 1997-01-06 | $3.73 | $4.95 | 105,446 | — | — |
| 1997-01-03 | $3.69 | $4.89 | 71,553 | — | — |
| 1997-01-02 | $3.63 | $4.81 | 77,829 | — | — |