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
- 1996-11-18 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 | $3.92 | $3.92 | 476,246 | — | — |
| 1997-12-30 | $4.00 | $4.00 | 3,864,963 | — | — |
| 1997-12-29 | $3.92 | $3.92 | 4,821,855 | — | — |
| 1997-12-26 | $3.73 | $3.73 | 901,898 | — | — |
| 1997-12-24 | $3.59 | $3.59 | 4,400 | — | — |
| 1997-12-23 | $3.61 | $3.61 | 84,690 | — | — |
| 1997-12-22 | $3.63 | $3.63 | 1,625,616 | — | — |
| 1997-12-19 | $3.40 | $3.40 | 2,085,364 | — | — |
| 1997-12-18 | $3.77 | $3.77 | 2,412,027 | — | — |
| 1997-12-17 | $3.85 | $3.85 | 1,139,471 | — | — |
| 1997-12-16 | $3.98 | $3.98 | 1,410,041 | — | — |
| 1997-12-15 | $4.00 | $4.00 | 795,210 | — | — |
| 1997-12-12 | $3.77 | $3.77 | 1,196,665 | — | — |
| 1997-12-11 | $3.65 | $3.65 | 1,487,032 | — | — |
| 1997-12-10 | $3.90 | $3.90 | 1,048,182 | — | — |
| 1997-12-09 | $4.02 | $4.02 | 353,060 | — | — |
| 1997-12-08 | $4.07 | $4.07 | 898,598 | — | — |
| 1997-12-05 | $4.19 | $4.19 | 996,487 | — | — |
| 1997-12-04 | $4.23 | $4.23 | 3,987,049 | — | — |
| 1997-12-03 | $4.33 | $4.33 | 3,761,575 | — | — |
| 1997-12-02 | $4.35 | $4.35 | 1,690,509 | — | — |
| 1997-12-01 | $4.43 | $4.43 | 1,543,126 | — | — |
| 1997-11-28 | $4.39 | $4.39 | 2,285,542 | — | — |
| 1997-11-26 | $4.30 | $4.30 | 3,526,201 | — | — |
| 1997-11-25 | $3.91 | $3.91 | 861,203 | — | — |
| 1997-11-24 | $3.99 | $3.99 | 1,272,556 | — | — |
| 1997-11-21 | $3.98 | $3.98 | 8,747,311 | — | — |
| 1997-11-20 | $3.87 | $3.87 | 2,132,659 | — | — |
| 1997-11-19 | $3.76 | $3.76 | 2,481,320 | — | — |
| 1997-11-18 | $3.52 | $3.52 | 355,260 | — | — |
| 1997-11-17 | $3.64 | $3.64 | 1,334,149 | — | — |
| 1997-11-14 | $3.32 | $3.32 | 584,034 | — | — |
| 1997-11-13 | $3.07 | $3.07 | 1,381,444 | — | — |
| 1997-11-12 | $3.02 | $3.02 | 2,291,041 | — | — |
| 1997-11-11 | $3.53 | $3.53 | 1,380,344 | — | — |
| 1997-11-10 | $3.64 | $3.64 | 2,079,865 | — | — |
| 1997-11-07 | $3.64 | $3.64 | 1,457,335 | — | — |
| 1997-11-06 | $3.89 | $3.89 | 3,188,540 | — | — |
| 1997-11-05 | $4.25 | $4.25 | 2,485,719 | — | — |
| 1997-11-04 | $4.21 | $4.21 | 2,991,662 | — | — |
| 1997-11-03 | $3.91 | $3.91 | 2,949,867 | — | — |
| 1997-10-31 | $3.68 | $3.68 | 2,541,813 | — | — |
| 1997-10-30 | $3.61 | $3.61 | 3,363,420 | — | — |
| 1997-10-29 | $4.14 | $4.14 | 1,265,957 | — | — |
| 1997-10-28 | $3.84 | $3.84 | 0 | — | — |
| 1997-10-27 | $3.84 | $3.84 | 1,837,892 | — | — |
| 1997-10-24 | $4.45 | $4.45 | 3,128,046 | — | — |
| 1997-10-23 | $4.64 | $4.64 | 3,053,255 | — | — |
| 1997-10-22 | $5.00 | $5.00 | 2,707,894 | — | — |
| 1997-10-21 | $5.00 | $5.00 | 2,240,447 | — | — |
| 1997-10-20 | $5.02 | $5.02 | 1,261,557 | — | — |
| 1997-10-17 | $4.96 | $4.96 | 1,223,062 | — | — |
| 1997-10-16 | $4.91 | $4.91 | 1,742,203 | — | — |
| 1997-10-15 | $5.05 | $5.05 | 1,858,790 | — | — |
| 1997-10-14 | $5.01 | $5.01 | 1,379,244 | — | — |
| 1997-10-13 | $4.96 | $4.96 | 823,807 | — | — |
| 1997-10-10 | $4.96 | $4.96 | 508,143 | — | — |
| 1997-10-09 | $5.00 | $5.00 | 600,532 | — | — |
| 1997-10-08 | $4.98 | $4.98 | 2,456,022 | — | — |
| 1997-10-07 | $5.05 | $5.05 | 2,491,218 | — | — |
| 1997-10-06 | $5.10 | $5.10 | 1,788,398 | — | — |
| 1997-10-03 | $5.09 | $5.09 | 2,756,288 | — | — |
| 1997-10-02 | $5.04 | $5.04 | 1,018,485 | — | — |
| 1997-10-01 | $5.05 | $5.05 | 2,366,932 | — | — |
| 1997-09-30 | $5.02 | $5.02 | 483,945 | — | — |
| 1997-09-29 | $4.97 | $4.97 | 1,292,354 | — | — |
| 1997-09-26 | $4.77 | $4.77 | 1,210,963 | — | — |
| 1997-09-25 | $4.73 | $4.73 | 852,404 | — | — |
| 1997-09-24 | $4.86 | $4.86 | 1,258,258 | — | — |
| 1997-09-23 | $4.93 | $4.93 | 1,577,222 | — | — |
| 1997-09-22 | $4.93 | $4.93 | 2,504,417 | — | — |
| 1997-09-19 | $4.89 | $4.89 | 2,686,996 | — | — |
| 1997-09-18 | $4.77 | $4.77 | 0 | — | — |
| 1997-09-17 | $4.77 | $4.77 | 5,865,637 | — | — |
| 1997-09-16 | $4.52 | $4.52 | 0 | — | — |
| 1997-09-15 | $4.52 | $4.52 | 3,681,284 | — | — |
| 1997-09-12 | $4.65 | $4.65 | 3,977,151 | — | — |
| 1997-09-11 | $4.42 | $4.42 | 1,507,930 | — | — |
| 1997-09-10 | $4.58 | $4.58 | 2,219,549 | — | — |
| 1997-09-09 | $4.71 | $4.71 | 4,444,598 | — | — |
| 1997-09-08 | $4.61 | $4.61 | 5,626,964 | — | — |
| 1997-09-05 | $4.50 | $4.50 | 5,768,848 | — | — |
| 1997-09-04 | $4.23 | $4.23 | 5,329,998 | — | — |
| 1997-09-03 | $4.05 | $4.05 | 2,023,771 | — | — |
| 1997-09-02 | $3.91 | $3.91 | 2,952,066 | — | — |
| 1997-08-29 | $4.07 | $4.07 | 2,121,660 | — | — |
| 1997-08-28 | $4.41 | $4.41 | 1,820,294 | — | — |
| 1997-08-27 | $4.57 | $4.57 | 3,388,717 | — | — |
| 1997-08-26 | $4.55 | $4.55 | 2,148,057 | — | — |
| 1997-08-25 | $4.37 | $4.37 | 755,615 | — | — |
| 1997-08-22 | $4.33 | $4.33 | 1,773,000 | — | — |
| 1997-08-21 | $4.32 | $4.32 | 1,206,564 | — | — |
| 1997-08-20 | $4.25 | $4.25 | 854,603 | — | — |
| 1997-08-19 | $4.50 | $4.50 | 1,383,644 | — | — |
| 1997-08-18 | $4.43 | $4.43 | 432,251 | — | — |
| 1997-08-15 | $4.55 | $4.55 | 3,617,491 | — | — |
| 1997-08-14 | $4.66 | $4.66 | 1,229,661 | — | — |
| 1997-08-13 | $4.64 | $4.64 | 2,810,182 | — | — |
| 1997-08-12 | $4.68 | $4.68 | 2,933,368 | — | — |
| 1997-08-11 | $4.60 | $4.60 | 1,849,991 | — | — |
| 1997-08-08 | $4.71 | $4.71 | 1,710,307 | — | — |
| 1997-08-07 | $4.81 | $4.81 | 952,492 | — | — |
| 1997-08-06 | $4.91 | $4.91 | 1,164,768 | — | — |
| 1997-08-05 | $4.77 | $4.77 | 425,652 | — | — |
| 1997-08-04 | $4.73 | $4.73 | 654,426 | — | — |
| 1997-08-01 | $4.93 | $4.93 | 1,312,152 | — | — |
| 1997-07-31 | $5.14 | $5.14 | 2,544,012 | — | — |
| 1997-07-30 | $5.09 | $5.09 | 1,438,637 | — | — |
| 1997-07-29 | $5.23 | $5.23 | 1,001,987 | — | — |
| 1997-07-28 | $5.21 | $5.21 | 2,216,250 | — | — |
| 1997-07-25 | $5.18 | $5.18 | 855,703 | — | — |
| 1997-07-24 | $4.84 | $4.84 | 972,290 | — | — |
| 1997-07-23 | $4.91 | $4.91 | 2,343,835 | — | — |
| 1997-07-22 | $4.73 | $4.73 | 3,261,131 | — | — |
| 1997-07-21 | $4.35 | $4.35 | 2,251,446 | — | — |
| 1997-07-18 | $4.36 | $4.36 | 401,455 | — | — |
| 1997-07-17 | $4.64 | $4.64 | 1,191,165 | — | — |
| 1997-07-16 | $4.89 | $4.89 | 952,492 | — | — |
| 1997-07-15 | $4.67 | $4.67 | 3,710,981 | — | — |
| 1997-07-14 | $4.96 | $4.96 | 1,759,801 | — | — |
| 1997-07-11 | $5.27 | $5.27 | 1,017,385 | — | — |
| 1997-07-10 | $5.00 | $5.00 | 3,960,652 | — | — |
| 1997-07-09 | $4.80 | $4.80 | 1,663,012 | — | — |
| 1997-07-08 | $4.77 | $4.77 | 1,397,942 | — | — |
| 1997-07-07 | $4.70 | $4.70 | 1,813,695 | — | — |
| 1997-07-03 | $4.64 | $4.64 | 557,637 | — | — |
| 1997-07-02 | $4.66 | $4.66 | 1,315,451 | — | — |
| 1997-07-01 | $4.74 | $4.74 | 3,245,733 | — | — |
| 1997-06-30 | $4.69 | $4.69 | 1,151,570 | — | — |
| 1997-06-27 | $4.63 | $4.63 | 1,392,443 | — | — |
| 1997-06-26 | $4.80 | $4.80 | 2,899,272 | — | — |
| 1997-06-25 | $4.79 | $4.79 | 5,608,266 | — | — |
| 1997-06-24 | $4.55 | $4.55 | 3,152,244 | — | — |
| 1997-06-23 | $4.57 | $4.57 | 2,423,026 | — | — |
| 1997-06-20 | $4.53 | $4.53 | 1,456,235 | — | — |
| 1997-06-19 | $4.65 | $4.65 | 1,155,969 | — | — |
| 1997-06-18 | $4.66 | $4.66 | 876,601 | — | — |
| 1997-06-17 | $4.71 | $4.71 | 2,939,968 | — | — |
| 1997-06-16 | $4.77 | $4.77 | 2,064,467 | — | — |
| 1997-06-13 | $4.86 | $4.86 | 3,098,350 | — | — |
| 1997-06-12 | $4.77 | $4.77 | 4,328,011 | — | — |
| 1997-06-11 | $4.68 | $4.68 | 783,111 | — | — |
| 1997-06-10 | $4.61 | $4.61 | 5,683,058 | — | — |
| 1997-06-09 | $4.61 | $4.61 | 3,429,412 | — | — |
| 1997-06-06 | $4.60 | $4.60 | 2,899,272 | — | — |
| 1997-06-05 | $4.66 | $4.66 | 2,711,194 | — | — |
| 1997-06-04 | $4.42 | $4.42 | 2,284,442 | — | — |
| 1997-06-03 | $4.48 | $4.48 | 7,682,632 | — | — |
| 1997-06-02 | $4.31 | $4.31 | 3,158,843 | — | — |
| 1997-05-30 | $4.14 | $4.14 | 24,144,471 | — | — |
| 1997-05-29 | $4.05 | $4.05 | 606,032 | — | — |
| 1997-05-28 | $4.02 | $4.02 | 6,962,213 | — | — |
| 1997-05-27 | $4.21 | $4.21 | 2,834,380 | — | — |
| 1997-05-23 | $4.06 | $4.06 | 1,426,539 | — | — |
| 1997-05-22 | $4.05 | $4.05 | 4,864,750 | — | — |
| 1997-05-21 | $4.01 | $4.01 | 6,405,676 | — | — |
| 1997-05-20 | $3.84 | $3.84 | 1,513,429 | — | — |
| 1997-05-19 | $3.91 | $3.91 | 590,633 | — | — |
| 1997-05-16 | $3.95 | $3.95 | 985,489 | — | — |
| 1997-05-15 | $3.96 | $3.96 | 2,858,577 | — | — |
| 1997-05-14 | $3.94 | $3.94 | 468,547 | — | — |
| 1997-05-13 | $4.11 | $4.11 | 136,385 | — | — |
| 1997-05-12 | $4.09 | $4.09 | 315,664 | — | — |
| 1997-05-09 | $4.11 | $4.11 | 1,660,812 | — | — |
| 1997-05-08 | $4.09 | $4.09 | 2,007,273 | — | — |
| 1997-05-07 | $3.99 | $3.99 | 1,069,079 | — | — |
| 1997-05-06 | $3.99 | $3.99 | 0 | — | — |
| 1997-05-05 | $3.99 | $3.99 | 1,458,435 | — | — |
| 1997-05-02 | $4.06 | $4.06 | 1,066,879 | — | — |
| 1997-05-01 | $4.16 | $4.16 | 18,698 | — | — |
| 1997-04-30 | $4.14 | $4.14 | 1,126,273 | — | — |
| 1997-04-29 | $4.10 | $4.10 | 474,046 | — | — |
| 1997-04-28 | $4.07 | $4.07 | 979,989 | — | — |
| 1997-04-25 | $4.02 | $4.02 | 643,427 | — | — |
| 1997-04-24 | $4.03 | $4.03 | 4,699,769 | — | — |
| 1997-04-23 | $3.97 | $3.97 | 521,341 | — | — |
| 1997-04-22 | $3.98 | $3.98 | 677,523 | — | — |
| 1997-04-21 | $3.89 | $3.89 | 5,499 | — | — |
| 1997-04-18 | $3.89 | $3.89 | 793,010 | — | — |
| 1997-04-17 | $3.99 | $3.99 | 1,159,269 | — | — |
| 1997-04-16 | $4.05 | $4.05 | 362,959 | — | — |
| 1997-04-15 | $4.06 | $4.06 | 1,782,898 | — | — |
| 1997-04-14 | $4.05 | $4.05 | 982,189 | — | — |
| 1997-04-11 | $4.10 | $4.10 | 752,315 | — | — |
| 1997-04-10 | $4.14 | $4.14 | 223,275 | — | — |
| 1997-04-09 | $4.15 | $4.15 | 2,403,228 | — | — |
| 1997-04-08 | $4.14 | $4.14 | 2,079,865 | — | — |
| 1997-04-07 | $4.15 | $4.15 | 3,682,384 | — | — |
| 1997-04-04 | $4.00 | $4.00 | 3,110,448 | — | — |
| 1997-04-03 | $3.93 | $3.93 | 1,628,916 | — | — |
| 1997-04-02 | $3.84 | $3.84 | 2,901,472 | — | — |
| 1997-04-01 | $3.75 | $3.75 | 115,487 | — | — |
| 1997-03-31 | $3.74 | $3.74 | 2,046,869 | — | — |
| 1997-03-27 | $3.82 | $3.82 | 721,518 | — | — |
| 1997-03-26 | $3.84 | $3.84 | 5,894,234 | — | — |
| 1997-03-25 | $3.89 | $3.89 | 4,637,076 | — | — |
| 1997-03-24 | $3.88 | $3.88 | 1,247,259 | — | — |
| 1997-03-21 | $3.90 | $3.90 | 1,072,379 | — | — |
| 1997-03-20 | $3.87 | $3.87 | 408,054 | — | — |
| 1997-03-19 | $3.82 | $3.82 | 753,415 | — | — |
| 1997-03-18 | $4.02 | $4.02 | 2,222,849 | — | — |
| 1997-03-17 | $4.12 | $4.12 | 2,398,829 | — | — |
| 1997-03-14 | $4.14 | $4.14 | 1,482,632 | — | — |
| 1997-03-13 | $4.14 | $4.14 | 2,959,765 | — | — |
| 1997-03-12 | $4.11 | $4.11 | 2,294,341 | — | — |
| 1997-03-11 | $4.30 | $4.30 | 730,317 | — | — |
| 1997-03-10 | $4.17 | $4.17 | 1,001,987 | — | — |
| 1997-03-07 | $3.96 | $3.96 | 1,418,840 | — | — |
| 1997-03-06 | $4.02 | $4.02 | 1,095,476 | — | — |
| 1997-03-05 | $3.90 | $3.90 | 3,449,210 | — | — |
| 1997-03-04 | $3.86 | $3.86 | 2,142,558 | — | — |
| 1997-03-03 | $3.75 | $3.75 | 1,285,755 | — | — |
| 1997-02-28 | $3.68 | $3.68 | 1,715,806 | — | — |
| 1997-02-27 | $3.88 | $3.88 | 2,604,506 | — | — |
| 1997-02-26 | $4.02 | $4.02 | 865,602 | — | — |
| 1997-02-25 | $4.03 | $4.03 | 735,817 | — | — |
| 1997-02-24 | $4.02 | $4.02 | 879,901 | — | — |
| 1997-02-21 | $4.05 | $4.05 | 2,607,805 | — | — |
| 1997-02-20 | $4.01 | $4.01 | 2,525,315 | — | — |
| 1997-02-19 | $4.11 | $4.11 | 2,511,016 | — | — |
| 1997-02-18 | $4.14 | $4.14 | 1,061,380 | — | — |
| 1997-02-14 | $4.09 | $4.09 | 697,321 | — | — |
| 1997-02-13 | $4.22 | $4.22 | 3,648,288 | — | — |
| 1997-02-12 | $4.26 | $4.26 | 818,308 | — | — |
| 1997-02-11 | $4.22 | $4.22 | 387,156 | — | — |
| 1997-02-10 | $4.19 | $4.19 | 804,009 | — | — |
| 1997-02-07 | $4.16 | $4.16 | 6,389,178 | — | — |
| 1997-02-06 | $3.96 | $3.96 | 4,971,438 | — | — |
| 1997-02-05 | $3.84 | $3.84 | 3,256,732 | — | — |
| 1997-02-04 | $3.82 | $3.82 | 862,303 | — | — |
| 1997-02-03 | $3.83 | $3.83 | 856,803 | — | — |
| 1997-01-31 | $3.82 | $3.82 | 1,571,722 | — | — |
| 1997-01-30 | $3.77 | $3.77 | 622,530 | — | — |
| 1997-01-29 | $3.73 | $3.73 | 3,285,329 | — | — |
| 1997-01-28 | $3.81 | $3.81 | 349,760 | — | — |
| 1997-01-27 | $3.88 | $3.88 | 1,501,330 | — | — |
| 1997-01-24 | $3.92 | $3.92 | 1,171,368 | — | — |
| 1997-01-23 | $3.89 | $3.89 | 1,766,400 | — | — |
| 1997-01-22 | $3.73 | $3.73 | 1,372,645 | — | — |
| 1997-01-21 | $3.75 | $3.75 | 2,448,323 | — | — |
| 1997-01-20 | $3.73 | $3.73 | 2,751,889 | — | — |
| 1997-01-17 | $3.77 | $3.77 | 3,636,189 | — | — |
| 1997-01-16 | $3.75 | $3.75 | 4,218,023 | — | — |
| 1997-01-15 | $3.91 | $3.91 | 1,089,977 | — | — |
| 1997-01-14 | $3.73 | $3.73 | 1,776,299 | — | — |
| 1997-01-13 | $3.50 | $3.50 | 252,971 | — | — |
| 1997-01-10 | $3.53 | $3.53 | 913,997 | — | — |
| 1997-01-09 | $3.50 | $3.50 | 2,172,254 | — | — |
| 1997-01-08 | $3.47 | $3.47 | 2,794,784 | — | — |
| 1997-01-07 | $3.41 | $3.41 | 3,113,748 | — | — |
| 1997-01-06 | $3.14 | $3.14 | 1,679,510 | — | — |
| 1997-01-03 | $3.06 | $3.06 | 140,784 | — | — |
| 1997-01-02 | $3.04 | $3.04 | 1,694,908 | — | — |