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 | $2.34 | $2.67 | 592,800 | — | — |
| 1997-12-30 | $2.47 | $2.83 | 230,400 | — | — |
| 1997-12-29 | $2.47 | $2.82 | 94,800 | — | — |
| 1997-12-26 | $2.43 | $2.78 | 79,200 | — | — |
| 1997-12-24 | $2.46 | $2.81 | 81,600 | — | — |
| 1997-12-23 | $2.47 | $2.83 | 307,200 | — | — |
| 1997-12-22 | $2.43 | $2.77 | 421,200 | — | — |
| 1997-12-19 | $2.36 | $2.70 | 477,600 | — | — |
| 1997-12-18 | $2.35 | $2.68 | 117,600 | — | — |
| 1997-12-17 | $2.39 | $2.73 | 139,200 | — | — |
| 1997-12-16 | $2.39 | $2.73 | 148,800 | — | — |
| 1997-12-15 | $2.31 | $2.64 | 442,800 | — | — |
| 1997-12-12 | $2.29 | $2.61 | 129,600 | — | — |
| 1997-12-11 | $2.32 | $2.65 | 172,800 | — | — |
| 1997-12-10 | $2.39 | $2.73 | 764,400 | — | — |
| 1997-12-09 | $2.43 | $2.78 | 358,800 | — | — |
| 1997-12-08 | $2.47 | $2.83 | 74,400 | — | — |
| 1997-12-05 | $2.48 | $2.83 | 352,800 | — | — |
| 1997-12-04 | $2.46 | $2.81 | 171,600 | — | — |
| 1997-12-03 | $2.48 | $2.84 | 252,000 | — | — |
| 1997-12-02 | $2.48 | $2.84 | 21,600 | — | — |
| 1997-12-01 | $2.48 | $2.84 | 158,400 | — | — |
| 1997-11-28 | $2.45 | $2.80 | 26,400 | — | — |
| 1997-11-26 | $2.43 | $2.78 | 127,200 | — | — |
| 1997-11-25 | $2.43 | $2.77 | 18,000 | — | — |
| 1997-11-24 | $2.44 | $2.79 | 121,200 | — | — |
| 1997-11-21 | $2.43 | $2.78 | 98,400 | — | — |
| 1997-11-20 | $2.43 | $2.77 | 109,200 | — | — |
| 1997-11-19 | $2.43 | $2.77 | 92,400 | — | — |
| 1997-11-18 | $2.39 | $2.73 | 194,400 | — | — |
| 1997-11-17 | $2.43 | $2.77 | 279,600 | — | — |
| 1997-11-14 | $2.34 | $2.68 | 141,600 | — | — |
| 1997-11-13 | $2.35 | $2.68 | 96,000 | — | — |
| 1997-11-12 | $2.39 | $2.73 | 124,800 | — | — |
| 1997-11-11 | $2.44 | $2.79 | 19,200 | — | — |
| 1997-11-10 | $2.46 | $2.81 | 205,200 | — | — |
| 1997-11-07 | $2.45 | $2.80 | 316,800 | — | — |
| 1997-11-06 | $2.55 | $2.90 | 139,200 | — | — |
| 1997-11-05 | $2.49 | $2.83 | 128,400 | — | — |
| 1997-11-04 | $2.47 | $2.81 | 447,600 | — | — |
| 1997-11-03 | $2.53 | $2.87 | 334,800 | — | — |
| 1997-10-31 | $2.40 | $2.73 | 415,200 | — | — |
| 1997-10-30 | $2.36 | $2.69 | 334,800 | — | — |
| 1997-10-29 | $2.35 | $2.68 | 470,400 | — | — |
| 1997-10-28 | $2.29 | $2.60 | 577,200 | — | — |
| 1997-10-27 | $2.34 | $2.67 | 242,400 | — | — |
| 1997-10-24 | $2.43 | $2.77 | 171,600 | — | — |
| 1997-10-23 | $2.42 | $2.75 | 219,600 | — | — |
| 1997-10-22 | $2.42 | $2.76 | 126,000 | — | — |
| 1997-10-21 | $2.49 | $2.83 | 84,000 | — | — |
| 1997-10-20 | $2.48 | $2.82 | 196,800 | — | — |
| 1997-10-17 | $2.42 | $2.75 | 355,200 | — | — |
| 1997-10-16 | $2.52 | $2.86 | 210,000 | — | — |
| 1997-10-15 | $2.56 | $2.91 | 48,000 | — | — |
| 1997-10-14 | $2.55 | $2.90 | 229,200 | — | — |
| 1997-10-13 | $2.58 | $2.94 | 97,200 | — | — |
| 1997-10-10 | $2.52 | $2.87 | 343,200 | — | — |
| 1997-10-09 | $2.57 | $2.92 | 176,400 | — | — |
| 1997-10-08 | $2.60 | $2.96 | 411,600 | — | — |
| 1997-10-07 | $2.55 | $2.90 | 382,800 | — | — |
| 1997-10-06 | $2.66 | $3.02 | 357,600 | — | — |
| 1997-10-03 | $2.58 | $2.94 | 452,400 | — | — |
| 1997-10-02 | $2.59 | $2.95 | 392,400 | — | — |
| 1997-10-01 | $2.48 | $2.83 | 141,600 | — | — |
| 1997-09-30 | $2.42 | $2.75 | 204,000 | — | — |
| 1997-09-29 | $2.44 | $2.78 | 223,200 | — | — |
| 1997-09-26 | $2.46 | $2.80 | 135,600 | — | — |
| 1997-09-25 | $2.48 | $2.82 | 566,400 | — | — |
| 1997-09-24 | $2.48 | $2.83 | 170,400 | — | — |
| 1997-09-23 | $2.50 | $2.85 | 522,000 | — | — |
| 1997-09-22 | $2.49 | $2.83 | 428,400 | — | — |
| 1997-09-19 | $2.52 | $2.86 | 454,800 | — | — |
| 1997-09-18 | $2.52 | $2.87 | 172,800 | — | — |
| 1997-09-17 | $2.53 | $2.87 | 556,800 | — | — |
| 1997-09-16 | $2.49 | $2.84 | 312,000 | — | — |
| 1997-09-15 | $2.45 | $2.79 | 100,800 | — | — |
| 1997-09-12 | $2.51 | $2.86 | 610,800 | — | — |
| 1997-09-11 | $2.40 | $2.73 | 236,400 | — | — |
| 1997-09-10 | $2.43 | $2.76 | 246,000 | — | — |
| 1997-09-09 | $2.41 | $2.74 | 228,000 | — | — |
| 1997-09-08 | $2.39 | $2.72 | 313,200 | — | — |
| 1997-09-05 | $2.33 | $2.66 | 144,000 | — | — |
| 1997-09-04 | $2.35 | $2.67 | 183,600 | — | — |
| 1997-09-03 | $2.36 | $2.69 | 105,600 | — | — |
| 1997-09-02 | $2.38 | $2.71 | 84,000 | — | — |
| 1997-08-29 | $2.39 | $2.71 | 220,800 | — | — |
| 1997-08-28 | $2.34 | $2.67 | 393,600 | — | — |
| 1997-08-27 | $2.31 | $2.63 | 462,000 | — | — |
| 1997-08-26 | $2.32 | $2.64 | 496,800 | — | — |
| 1997-08-25 | $2.31 | $2.63 | 232,800 | — | — |
| 1997-08-22 | $2.33 | $2.65 | 190,800 | — | — |
| 1997-08-21 | $2.31 | $2.63 | 183,600 | — | — |
| 1997-08-20 | $2.31 | $2.63 | 166,800 | — | — |
| 1997-08-19 | $2.37 | $2.70 | 85,200 | — | — |
| 1997-08-18 | $2.33 | $2.65 | 187,200 | — | — |
| 1997-08-15 | $2.33 | $2.65 | 288,000 | — | — |
| 1997-08-14 | $2.40 | $2.73 | 218,400 | — | — |
| 1997-08-13 | $2.32 | $2.64 | 513,600 | — | — |
| 1997-08-12 | $2.32 | $2.64 | 55,200 | — | — |
| 1997-08-11 | $2.35 | $2.68 | 139,200 | — | — |
| 1997-08-08 | $2.37 | $2.70 | 360,000 | — | — |
| 1997-08-07 | $2.38 | $2.69 | 240,000 | — | — |
| 1997-08-06 | $2.36 | $2.68 | 729,600 | — | — |
| 1997-08-05 | $2.41 | $2.73 | 285,600 | — | — |
| 1997-08-04 | $2.37 | $2.69 | 338,400 | — | — |
| 1997-08-01 | $2.35 | $2.66 | 982,800 | — | — |
| 1997-07-31 | $2.47 | $2.80 | 913,200 | — | — |
| 1997-07-30 | $2.39 | $2.71 | 457,200 | — | — |
| 1997-07-29 | $2.34 | $2.65 | 378,000 | — | — |
| 1997-07-28 | $2.38 | $2.70 | 1,000,800 | — | — |
| 1997-07-25 | $2.28 | $2.58 | 265,200 | — | — |
| 1997-07-24 | $2.24 | $2.54 | 580,800 | — | — |
| 1997-07-23 | $2.22 | $2.51 | 532,800 | — | — |
| 1997-07-22 | $2.19 | $2.49 | 436,800 | — | — |
| 1997-07-21 | $2.25 | $2.55 | 242,400 | — | — |
| 1997-07-18 | $2.26 | $2.56 | 578,400 | — | — |
| 1997-07-17 | $2.32 | $2.63 | 484,800 | — | — |
| 1997-07-16 | $2.33 | $2.64 | 763,200 | — | — |
| 1997-07-15 | $2.24 | $2.54 | 331,200 | — | — |
| 1997-07-14 | $2.21 | $2.50 | 278,400 | — | — |
| 1997-07-11 | $2.26 | $2.56 | 241,200 | — | — |
| 1997-07-10 | $2.23 | $2.53 | 626,400 | — | — |
| 1997-07-09 | $2.16 | $2.45 | 153,600 | — | — |
| 1997-07-08 | $2.14 | $2.42 | 252,000 | — | — |
| 1997-07-07 | $2.19 | $2.48 | 495,600 | — | — |
| 1997-07-03 | $2.22 | $2.51 | 180,000 | — | — |
| 1997-07-02 | $2.18 | $2.47 | 206,400 | — | — |
| 1997-07-01 | $2.28 | $2.59 | 324,000 | — | — |
| 1997-06-30 | $2.23 | $2.53 | 580,800 | — | — |
| 1997-06-27 | $2.18 | $2.47 | 265,200 | — | — |
| 1997-06-26 | $2.14 | $2.43 | 166,800 | — | — |
| 1997-06-25 | $2.15 | $2.44 | 507,600 | — | — |
| 1997-06-24 | $2.21 | $2.51 | 244,800 | — | — |
| 1997-06-23 | $2.15 | $2.43 | 463,200 | — | — |
| 1997-06-20 | $2.13 | $2.41 | 1,142,400 | — | — |
| 1997-06-19 | $2.20 | $2.49 | 402,000 | — | — |
| 1997-06-18 | $2.21 | $2.50 | 270,000 | — | — |
| 1997-06-17 | $2.23 | $2.53 | 206,400 | — | — |
| 1997-06-16 | $2.24 | $2.54 | 212,400 | — | — |
| 1997-06-13 | $2.27 | $2.57 | 334,800 | — | — |
| 1997-06-12 | $2.24 | $2.54 | 313,200 | — | — |
| 1997-06-11 | $2.24 | $2.54 | 106,800 | — | — |
| 1997-06-10 | $2.23 | $2.53 | 63,600 | — | — |
| 1997-06-09 | $2.26 | $2.56 | 332,400 | — | — |
| 1997-06-06 | $2.25 | $2.55 | 392,400 | — | — |
| 1997-06-05 | $2.28 | $2.59 | 357,600 | — | — |
| 1997-06-04 | $2.24 | $2.54 | 156,000 | — | — |
| 1997-06-03 | $2.22 | $2.51 | 79,200 | — | — |
| 1997-06-02 | $2.22 | $2.51 | 228,000 | — | — |
| 1997-05-30 | $2.21 | $2.50 | 180,000 | — | — |
| 1997-05-29 | $2.21 | $2.50 | 180,000 | — | — |
| 1997-05-28 | $2.17 | $2.46 | 214,800 | — | — |
| 1997-05-27 | $2.18 | $2.47 | 370,800 | — | — |
| 1997-05-23 | $2.15 | $2.43 | 260,400 | — | — |
| 1997-05-22 | $2.13 | $2.41 | 126,000 | — | — |
| 1997-05-21 | $2.07 | $2.35 | 252,000 | — | — |
| 1997-05-20 | $2.16 | $2.44 | 242,400 | — | — |
| 1997-05-19 | $2.20 | $2.49 | 343,200 | — | — |
| 1997-05-16 | $2.16 | $2.44 | 901,200 | — | — |
| 1997-05-15 | $2.15 | $2.43 | 367,200 | — | — |
| 1997-05-14 | $2.16 | $2.44 | 332,400 | — | — |
| 1997-05-13 | $2.14 | $2.42 | 366,000 | — | — |
| 1997-05-12 | $2.14 | $2.42 | 322,800 | — | — |
| 1997-05-09 | $2.06 | $2.34 | 482,400 | — | — |
| 1997-05-08 | $2.03 | $2.29 | 418,800 | — | — |
| 1997-05-07 | $2.10 | $2.37 | 462,000 | — | — |
| 1997-05-06 | $2.20 | $2.48 | 844,800 | — | — |
| 1997-05-05 | $2.17 | $2.44 | 373,200 | — | — |
| 1997-05-02 | $2.16 | $2.43 | 411,600 | — | — |
| 1997-05-01 | $2.15 | $2.42 | 493,200 | — | — |
| 1997-04-30 | $2.13 | $2.40 | 284,400 | — | — |
| 1997-04-29 | $2.14 | $2.41 | 313,200 | — | — |
| 1997-04-28 | $2.09 | $2.36 | 578,400 | — | — |
| 1997-04-25 | $2.00 | $2.26 | 306,000 | — | — |
| 1997-04-24 | $2.09 | $2.36 | 204,000 | — | — |
| 1997-04-23 | $2.09 | $2.36 | 375,600 | — | — |
| 1997-04-22 | $2.16 | $2.43 | 204,000 | — | — |
| 1997-04-21 | $2.09 | $2.36 | 151,200 | — | — |
| 1997-04-18 | $2.08 | $2.35 | 224,400 | — | — |
| 1997-04-17 | $2.10 | $2.37 | 201,600 | — | — |
| 1997-04-16 | $2.15 | $2.42 | 68,400 | — | — |
| 1997-04-15 | $2.19 | $2.47 | 547,200 | — | — |
| 1997-04-14 | $2.05 | $2.32 | 450,000 | — | — |
| 1997-04-11 | $2.10 | $2.37 | 147,600 | — | — |
| 1997-04-10 | $2.16 | $2.43 | 375,600 | — | — |
| 1997-04-09 | $2.15 | $2.42 | 492,000 | — | — |
| 1997-04-08 | $2.16 | $2.43 | 223,200 | — | — |
| 1997-04-07 | $2.18 | $2.46 | 242,400 | — | — |
| 1997-04-04 | $2.22 | $2.50 | 229,200 | — | — |
| 1997-04-03 | $2.15 | $2.42 | 259,200 | — | — |
| 1997-04-02 | $2.24 | $2.53 | 67,200 | — | — |
| 1997-04-01 | $2.27 | $2.56 | 434,400 | — | — |
| 1997-03-31 | $2.40 | $2.70 | 1,507,200 | — | — |
| 1997-03-27 | $2.30 | $2.60 | 454,800 | — | — |
| 1997-03-26 | $2.25 | $2.54 | 122,400 | — | — |
| 1997-03-25 | $2.24 | $2.53 | 517,200 | — | — |
| 1997-03-24 | $2.25 | $2.54 | 205,200 | — | — |
| 1997-03-21 | $2.23 | $2.51 | 613,200 | — | — |
| 1997-03-20 | $2.16 | $2.43 | 466,800 | — | — |
| 1997-03-19 | $2.31 | $2.61 | 378,000 | — | — |
| 1997-03-18 | $2.31 | $2.61 | 151,200 | — | — |
| 1997-03-17 | $2.27 | $2.56 | 195,600 | — | — |
| 1997-03-14 | $2.32 | $2.62 | 213,600 | — | — |
| 1997-03-13 | $2.34 | $2.64 | 205,200 | — | — |
| 1997-03-12 | $2.34 | $2.64 | 362,400 | — | — |
| 1997-03-11 | $2.33 | $2.63 | 825,600 | — | — |
| 1997-03-10 | $2.39 | $2.69 | 552,000 | — | — |
| 1997-03-07 | $2.31 | $2.61 | 220,800 | — | — |
| 1997-03-06 | $2.25 | $2.54 | 385,200 | — | — |
| 1997-03-05 | $2.21 | $2.49 | 177,600 | — | — |
| 1997-03-04 | $2.28 | $2.57 | 289,200 | — | — |
| 1997-03-03 | $2.24 | $2.53 | 519,600 | — | — |
| 1997-02-28 | $2.22 | $2.50 | 570,000 | — | — |
| 1997-02-27 | $2.32 | $2.62 | 729,600 | — | — |
| 1997-02-26 | $2.35 | $2.66 | 882,000 | — | — |
| 1997-02-25 | $2.35 | $2.66 | 585,600 | — | — |
| 1997-02-24 | $2.35 | $2.66 | 619,200 | — | — |
| 1997-02-21 | $2.30 | $2.60 | 361,200 | — | — |
| 1997-02-20 | $2.29 | $2.59 | 332,400 | — | — |
| 1997-02-19 | $2.28 | $2.57 | 411,600 | — | — |
| 1997-02-18 | $2.26 | $2.55 | 548,400 | — | — |
| 1997-02-14 | $2.23 | $2.51 | 577,200 | — | — |
| 1997-02-13 | $2.21 | $2.49 | 339,600 | — | — |
| 1997-02-12 | $2.26 | $2.55 | 339,600 | — | — |
| 1997-02-11 | $2.29 | $2.59 | 897,600 | — | — |
| 1997-02-10 | $2.28 | $2.57 | 769,200 | — | — |
| 1997-02-07 | $2.23 | $2.51 | 566,400 | — | — |
| 1997-02-06 | $2.18 | $2.45 | 516,000 | — | — |
| 1997-02-05 | $2.20 | $2.47 | 700,800 | — | — |
| 1997-02-04 | $2.20 | $2.47 | 660,000 | — | — |
| 1997-02-03 | $2.13 | $2.39 | 253,200 | — | — |
| 1997-01-31 | $2.13 | $2.39 | 567,600 | — | — |
| 1997-01-30 | $2.11 | $2.38 | 608,400 | — | — |
| 1997-01-29 | $2.11 | $2.38 | 608,400 | — | — |
| 1997-01-28 | $2.17 | $2.43 | 471,600 | — | — |
| 1997-01-27 | $2.10 | $2.36 | 694,800 | — | — |
| 1997-01-24 | $2.08 | $2.34 | 1,246,800 | — | — |
| 1997-01-23 | $2.02 | $2.27 | 1,854,000 | — | — |
| 1997-01-22 | $1.86 | $2.09 | 68,400 | — | — |
| 1997-01-21 | $1.88 | $2.11 | 163,200 | — | — |
| 1997-01-20 | $1.83 | $2.06 | 34,800 | — | — |
| 1997-01-17 | $1.85 | $2.08 | 488,400 | — | — |
| 1997-01-16 | $1.86 | $2.09 | 284,400 | — | — |
| 1997-01-15 | $1.82 | $2.05 | 498,000 | — | — |
| 1997-01-14 | $1.84 | $2.07 | 489,600 | — | — |
| 1997-01-13 | $1.83 | $2.06 | 135,600 | — | — |
| 1997-01-10 | $1.83 | $2.06 | 292,800 | — | — |
| 1997-01-09 | $1.89 | $2.12 | 697,200 | — | — |
| 1997-01-08 | $1.88 | $2.11 | 559,200 | — | — |
| 1997-01-07 | $1.88 | $2.11 | 351,600 | — | — |
| 1997-01-06 | $1.89 | $2.12 | 313,200 | — | — |
| 1997-01-03 | $1.88 | $2.11 | 121,200 | — | — |
| 1997-01-02 | $1.89 | $2.12 | 130,800 | — | — |