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 | $4.98 | $5.32 | 1,699,731 | — | — |
| 1997-12-30 | $4.97 | $5.31 | 2,239,420 | — | — |
| 1997-12-29 | $4.90 | $5.24 | 1,122,271 | — | — |
| 1997-12-26 | $4.76 | $5.09 | 180,536 | — | — |
| 1997-12-24 | $4.75 | $5.08 | 1,096,663 | — | — |
| 1997-12-23 | $4.79 | $5.12 | 1,901,394 | — | — |
| 1997-12-22 | $5.12 | $5.47 | 2,062,724 | — | — |
| 1997-12-19 | $4.88 | $5.22 | 2,959,004 | — | — |
| 1997-12-18 | $4.93 | $5.27 | 3,475,646 | — | — |
| 1997-12-17 | $5.01 | $5.35 | 2,276,551 | — | — |
| 1997-12-16 | $5.09 | $5.44 | 2,460,929 | — | — |
| 1997-12-15 | $5.09 | $5.44 | 6,433,370 | — | — |
| 1997-12-12 | $4.86 | $5.20 | 3,065,278 | — | — |
| 1997-12-11 | $4.51 | $4.82 | 886,677 | — | — |
| 1997-12-10 | $4.59 | $4.90 | 1,354,663 | — | — |
| 1997-12-09 | $4.57 | $4.88 | 3,446,197 | — | — |
| 1997-12-08 | $4.36 | $4.66 | 560,815 | — | — |
| 1997-12-05 | $4.34 | $4.64 | 495,515 | — | — |
| 1997-12-04 | $4.36 | $4.66 | 412,289 | — | — |
| 1997-12-03 | $4.39 | $4.69 | 455,822 | — | — |
| 1997-12-02 | $4.30 | $4.59 | 967,342 | — | — |
| 1997-12-01 | $4.43 | $4.73 | 535,207 | — | — |
| 1997-11-28 | $4.35 | $4.65 | 429,574 | — | — |
| 1997-11-26 | $4.33 | $4.63 | 532,006 | — | — |
| 1997-11-25 | $4.32 | $4.61 | 1,087,060 | — | — |
| 1997-11-24 | $4.10 | $4.38 | 1,475,661 | — | — |
| 1997-11-21 | $4.22 | $4.50 | 652,364 | — | — |
| 1997-11-20 | $4.25 | $4.53 | 663,887 | — | — |
| 1997-11-19 | $4.28 | $4.57 | 638,920 | — | — |
| 1997-11-18 | $4.29 | $4.58 | 1,603,701 | — | — |
| 1997-11-17 | $4.49 | $4.80 | 1,623,547 | — | — |
| 1997-11-14 | $4.55 | $4.86 | 1,317,532 | — | — |
| 1997-11-13 | $4.49 | $4.80 | 834,821 | — | — |
| 1997-11-12 | $4.53 | $4.84 | 1,803,443 | — | — |
| 1997-11-11 | $4.39 | $4.69 | 762,478 | — | — |
| 1997-11-10 | $4.33 | $4.63 | 951,977 | — | — |
| 1997-11-07 | $4.35 | $4.65 | 1,038,404 | — | — |
| 1997-11-06 | $4.41 | $4.71 | 1,323,934 | — | — |
| 1997-11-05 | $4.37 | $4.67 | 803,451 | — | — |
| 1997-11-04 | $4.33 | $4.63 | 349,549 | — | — |
| 1997-11-03 | $4.38 | $4.68 | 1,414,842 | — | — |
| 1997-10-31 | $4.26 | $4.55 | 774,642 | — | — |
| 1997-10-30 | $4.37 | $4.67 | 2,009,588 | — | — |
| 1997-10-29 | $4.30 | $4.59 | 2,492,939 | — | — |
| 1997-10-28 | $4.45 | $4.75 | 5,263,724 | — | — |
| 1997-10-27 | $4.38 | $4.67 | 2,256,705 | — | — |
| 1997-10-24 | $4.39 | $4.69 | 4,932,741 | — | — |
| 1997-10-23 | $4.55 | $4.86 | 3,566,554 | — | — |
| 1997-10-22 | $4.60 | $4.91 | 4,044,784 | — | — |
| 1997-10-21 | $4.30 | $4.59 | 1,456,455 | — | — |
| 1997-10-20 | $4.32 | $4.62 | 1,846,337 | — | — |
| 1997-10-17 | $4.19 | $4.47 | 1,272,077 | — | — |
| 1997-10-16 | $4.20 | $4.48 | 2,549,276 | — | — |
| 1997-10-15 | $4.18 | $4.46 | 1,048,007 | — | — |
| 1997-10-14 | $4.10 | $4.38 | 1,912,918 | — | — |
| 1997-10-13 | $4.06 | $4.34 | 465,425 | — | — |
| 1997-10-10 | $4.06 | $4.34 | 928,930 | — | — |
| 1997-10-09 | $4.06 | $4.34 | 420,611 | — | — |
| 1997-10-08 | $4.06 | $4.34 | 368,755 | — | — |
| 1997-10-07 | $4.07 | $4.35 | 720,865 | — | — |
| 1997-10-06 | $4.07 | $4.35 | 702,299 | — | — |
| 1997-10-03 | $4.04 | $4.32 | 1,449,413 | — | — |
| 1997-10-02 | $4.01 | $4.28 | 6,525,559 | — | — |
| 1997-10-01 | $4.06 | $4.34 | 1,236,866 | — | — |
| 1997-09-30 | $4.00 | $4.27 | 3,532,624 | — | — |
| 1997-09-29 | $4.00 | $4.27 | 2,235,578 | — | — |
| 1997-09-26 | $3.89 | $4.15 | 783,605 | — | — |
| 1997-09-25 | $3.85 | $4.11 | 1,594,738 | — | — |
| 1997-09-24 | $3.81 | $4.07 | 1,233,025 | — | — |
| 1997-09-23 | $3.71 | $3.96 | 627,396 | — | — |
| 1997-09-22 | $3.77 | $4.02 | 744,553 | — | — |
| 1997-09-19 | $3.81 | $4.07 | 1,511,512 | — | — |
| 1997-09-18 | $3.83 | $4.09 | 3,773,979 | — | — |
| 1997-09-17 | $3.76 | $4.01 | 185,018 | — | — |
| 1997-09-16 | $3.75 | $4.00 | 1,195,894 | — | — |
| 1997-09-15 | $3.69 | $3.94 | 734,950 | — | — |
| 1997-09-12 | $3.77 | $4.02 | 1,170,286 | — | — |
| 1997-09-11 | $3.74 | $3.99 | 1,475,661 | — | — |
| 1997-09-10 | $3.72 | $3.97 | 5,289,973 | — | — |
| 1997-09-09 | $3.61 | $3.86 | 580,021 | — | — |
| 1997-09-08 | $3.61 | $3.86 | 1,037,764 | — | — |
| 1997-09-05 | $3.57 | $3.82 | 1,541,602 | — | — |
| 1997-09-04 | $3.53 | $3.77 | 1,489,105 | — | — |
| 1997-09-03 | $3.66 | $3.91 | 991,030 | — | — |
| 1997-09-02 | $3.67 | $3.92 | 989,749 | — | — |
| 1997-08-29 | $3.63 | $3.87 | 415,490 | — | — |
| 1997-08-28 | $3.64 | $3.88 | 1,088,980 | — | — |
| 1997-08-27 | $3.73 | $3.98 | 969,263 | — | — |
| 1997-08-26 | $3.69 | $3.94 | 329,703 | — | — |
| 1997-08-25 | $3.74 | $3.99 | 606,910 | — | — |
| 1997-08-22 | $3.65 | $3.90 | 1,067,213 | — | — |
| 1997-08-21 | $3.65 | $3.90 | 553,773 | — | — |
| 1997-08-20 | $3.76 | $4.01 | 613,952 | — | — |
| 1997-08-19 | $3.67 | $3.92 | 547,371 | — | — |
| 1997-08-18 | $3.68 | $3.93 | 1,070,414 | — | — |
| 1997-08-15 | $3.67 | $3.92 | 1,075,536 | — | — |
| 1997-08-14 | $3.74 | $3.99 | 813,054 | — | — |
| 1997-08-13 | $3.66 | $3.91 | 1,580,654 | — | — |
| 1997-08-12 | $3.67 | $3.92 | 983,987 | — | — |
| 1997-08-11 | $3.63 | $3.87 | 2,599,852 | — | — |
| 1997-08-08 | $3.66 | $3.91 | 2,104,337 | — | — |
| 1997-08-07 | $3.65 | $3.90 | 2,951,322 | — | — |
| 1997-08-06 | $3.78 | $4.03 | 4,190,109 | — | — |
| 1997-08-05 | $3.65 | $3.90 | 2,245,181 | — | — |
| 1997-08-04 | $3.56 | $3.80 | 2,039,037 | — | — |
| 1997-08-01 | $3.50 | $3.74 | 1,866,183 | — | — |
| 1997-07-31 | $3.51 | $3.75 | 976,945 | — | — |
| 1997-07-30 | $3.52 | $3.76 | 1,686,927 | — | — |
| 1997-07-29 | $3.50 | $3.74 | 1,157,482 | — | — |
| 1997-07-28 | $3.51 | $3.75 | 787,446 | — | — |
| 1997-07-25 | $3.54 | $3.78 | 2,186,923 | — | — |
| 1997-07-24 | $3.44 | $3.67 | 2,287,435 | — | — |
| 1997-07-23 | $3.54 | $3.78 | 3,023,024 | — | — |
| 1997-07-22 | $3.50 | $3.73 | 1,743,905 | — | — |
| 1997-07-21 | $3.40 | $3.62 | 1,199,095 | — | — |
| 1997-07-18 | $3.47 | $3.70 | 2,127,385 | — | — |
| 1997-07-17 | $3.43 | $3.66 | 2,575,525 | — | — |
| 1997-07-16 | $3.38 | $3.60 | 2,229,817 | — | — |
| 1997-07-15 | $3.31 | $3.53 | 2,505,103 | — | — |
| 1997-07-14 | $3.12 | $3.33 | 1,672,843 | — | — |
| 1997-07-11 | $3.24 | $3.46 | 1,560,808 | — | — |
| 1997-07-10 | $3.17 | $3.39 | 989,749 | — | — |
| 1997-07-09 | $3.09 | $3.30 | 2,492,299 | — | — |
| 1997-07-08 | $3.20 | $3.42 | 2,482,055 | — | — |
| 1997-07-07 | $3.31 | $3.53 | 978,226 | — | — |
| 1997-07-03 | $3.40 | $3.62 | 1,045,447 | — | — |
| 1997-07-02 | $3.42 | $3.65 | 1,483,343 | — | — |
| 1997-07-01 | $3.33 | $3.55 | 699,739 | — | — |
| 1997-06-30 | $3.27 | $3.49 | 1,267,596 | — | — |
| 1997-06-27 | $3.26 | $3.48 | 2,560,160 | — | — |
| 1997-06-26 | $3.40 | $3.62 | 1,229,824 | — | — |
| 1997-06-25 | $3.37 | $3.59 | 1,379,631 | — | — |
| 1997-06-24 | $3.38 | $3.60 | 1,966,054 | — | — |
| 1997-06-23 | $3.24 | $3.46 | 1,003,834 | — | — |
| 1997-06-20 | $3.34 | $3.56 | 1,472,460 | — | — |
| 1997-06-19 | $3.40 | $3.62 | 2,290,636 | — | — |
| 1997-06-18 | $3.24 | $3.46 | 3,676,028 | — | — |
| 1997-06-17 | $3.20 | $3.42 | 4,119,047 | — | — |
| 1997-06-16 | $3.36 | $3.58 | 2,966,047 | — | — |
| 1997-06-13 | $3.38 | $3.60 | 3,497,413 | — | — |
| 1997-06-12 | $3.34 | $3.56 | 6,302,769 | — | — |
| 1997-06-11 | $3.41 | $3.63 | 7,569,725 | — | — |
| 1997-06-10 | $3.47 | $3.70 | 16,304,614 | — | — |
| 1997-06-09 | $3.35 | $3.57 | 19,917,262 | — | — |
| 1997-06-06 | $2.85 | $3.04 | 3,136,340 | — | — |
| 1997-06-05 | $2.70 | $2.89 | 498,716 | — | — |
| 1997-06-04 | $2.71 | $2.90 | 501,277 | — | — |
| 1997-06-03 | $2.77 | $2.95 | 904,603 | — | — |
| 1997-06-02 | $2.81 | $3.00 | 1,392,435 | — | — |
| 1997-05-30 | $2.72 | $2.90 | 1,665,160 | — | — |
| 1997-05-29 | $2.68 | $2.86 | 1,147,879 | — | — |
| 1997-05-28 | $2.66 | $2.83 | 1,151,720 | — | — |
| 1997-05-27 | $2.64 | $2.81 | 2,627,381 | — | — |
| 1997-05-23 | $2.56 | $2.73 | 2,475,013 | — | — |
| 1997-05-22 | $2.50 | $2.66 | 566,577 | — | — |
| 1997-05-21 | $2.52 | $2.68 | 1,309,849 | — | — |
| 1997-05-20 | $2.56 | $2.73 | 1,261,834 | — | — |
| 1997-05-19 | $2.58 | $2.75 | 1,282,961 | — | — |
| 1997-05-16 | $2.57 | $2.74 | 701,659 | — | — |
| 1997-05-15 | $2.56 | $2.73 | 2,450,686 | — | — |
| 1997-05-14 | $2.62 | $2.79 | 2,328,407 | — | — |
| 1997-05-13 | $2.59 | $2.76 | 2,838,007 | — | — |
| 1997-05-12 | $2.60 | $2.77 | 2,012,789 | — | — |
| 1997-05-09 | $2.56 | $2.73 | 1,064,012 | — | — |
| 1997-05-08 | $2.58 | $2.75 | 2,289,995 | — | — |
| 1997-05-07 | $2.60 | $2.77 | 1,402,038 | — | — |
| 1997-05-06 | $2.60 | $2.77 | 830,980 | — | — |
| 1997-05-05 | $2.63 | $2.80 | 2,154,913 | — | — |
| 1997-05-02 | $2.58 | $2.75 | 3,795,106 | — | — |
| 1997-05-01 | $2.50 | $2.66 | 2,001,265 | — | — |
| 1997-04-30 | $2.48 | $2.64 | 2,097,935 | — | — |
| 1997-04-29 | $2.46 | $2.62 | 2,950,682 | — | — |
| 1997-04-28 | $2.38 | $2.54 | 1,505,110 | — | — |
| 1997-04-25 | $2.32 | $2.48 | 878,995 | — | — |
| 1997-04-24 | $2.32 | $2.48 | 2,443,003 | — | — |
| 1997-04-23 | $2.32 | $2.48 | 3,350,807 | — | — |
| 1997-04-22 | $2.32 | $2.48 | 4,390,492 | — | — |
| 1997-04-21 | $2.28 | $2.43 | 2,480,135 | — | — |
| 1997-04-18 | $2.34 | $2.50 | 5,987,791 | — | — |
| 1997-04-17 | $2.32 | $2.48 | 10,355,875 | — | — |
| 1997-04-16 | $2.32 | $2.48 | 6,347,583 | — | — |
| 1997-04-15 | $2.30 | $2.46 | 3,107,531 | — | — |
| 1997-04-14 | $2.29 | $2.44 | 1,992,943 | — | — |
| 1997-04-11 | $2.26 | $2.41 | 1,447,492 | — | — |
| 1997-04-10 | $2.40 | $2.56 | 240,075 | — | — |
| 1997-04-09 | $2.42 | $2.58 | 585,143 | — | — |
| 1997-04-08 | $2.44 | $2.60 | 1,078,097 | — | — |
| 1997-04-07 | $2.38 | $2.54 | 1,741,984 | — | — |
| 1997-04-04 | $2.38 | $2.54 | 3,816,232 | — | — |
| 1997-04-03 | $2.40 | $2.56 | 3,416,107 | — | — |
| 1997-04-02 | $2.40 | $2.56 | 4,055,667 | — | — |
| 1997-04-01 | $2.52 | $2.68 | 4,084,476 | — | — |
| 1997-03-31 | $2.56 | $2.73 | 2,069,126 | — | — |
| 1997-03-27 | $2.64 | $2.81 | 850,826 | — | — |
| 1997-03-26 | $2.67 | $2.85 | 1,921,240 | — | — |
| 1997-03-25 | $2.65 | $2.82 | 611,391 | — | — |
| 1997-03-24 | $2.67 | $2.85 | 1,428,926 | — | — |
| 1997-03-21 | $2.62 | $2.79 | 815,615 | — | — |
| 1997-03-20 | $2.67 | $2.85 | 802,171 | — | — |
| 1997-03-19 | $2.67 | $2.85 | 3,860,406 | — | — |
| 1997-03-18 | $2.77 | $2.95 | 1,580,014 | — | — |
| 1997-03-17 | $2.73 | $2.91 | 446,860 | — | — |
| 1997-03-14 | $2.75 | $2.93 | 474,388 | — | — |
| 1997-03-13 | $2.69 | $2.87 | 307,936 | — | — |
| 1997-03-12 | $2.68 | $2.86 | 1,205,497 | — | — |
| 1997-03-11 | $2.69 | $2.87 | 471,187 | — | — |
| 1997-03-10 | $2.72 | $2.90 | 177,335 | — | — |
| 1997-03-07 | $2.75 | $2.93 | 521,123 | — | — |
| 1997-03-06 | $2.79 | $2.98 | 1,773,354 | — | — |
| 1997-03-05 | $2.79 | $2.98 | 737,510 | — | — |
| 1997-03-04 | $2.75 | $2.93 | 1,848,898 | — | — |
| 1997-03-03 | $2.79 | $2.97 | 1,483,343 | — | — |
| 1997-02-28 | $2.72 | $2.90 | 586,423 | — | — |
| 1997-02-27 | $2.71 | $2.89 | 662,607 | — | — |
| 1997-02-26 | $2.71 | $2.89 | 526,885 | — | — |
| 1997-02-25 | $2.75 | $2.93 | 2,965,406 | — | — |
| 1997-02-24 | $2.86 | $3.04 | 1,464,137 | — | — |
| 1997-02-21 | $2.85 | $3.03 | 2,810,478 | — | — |
| 1997-02-20 | $2.86 | $3.04 | 944,295 | — | — |
| 1997-02-19 | $2.89 | $3.08 | 473,108 | — | — |
| 1997-02-18 | $2.89 | $3.08 | 572,339 | — | — |
| 1997-02-14 | $2.96 | $3.15 | 1,512,793 | — | — |
| 1997-02-13 | $2.93 | $3.12 | 756,076 | — | — |
| 1997-02-12 | $2.91 | $3.10 | 1,076,816 | — | — |
| 1997-02-11 | $2.92 | $3.11 | 716,384 | — | — |
| 1997-02-10 | $2.91 | $3.10 | 894,359 | — | — |
| 1997-02-07 | $2.89 | $3.08 | 2,366,179 | — | — |
| 1997-02-06 | $2.88 | $3.06 | 2,202,288 | — | — |
| 1997-02-05 | $2.84 | $3.02 | 4,644,651 | — | — |
| 1997-02-04 | $2.82 | $3.00 | 2,030,074 | — | — |
| 1997-02-03 | $2.77 | $2.95 | 823,297 | — | — |
| 1997-01-31 | $2.83 | $3.01 | 1,837,374 | — | — |
| 1997-01-30 | $2.79 | $2.97 | 3,256,697 | — | — |
| 1997-01-29 | $2.69 | $2.87 | 262,482 | — | — |
| 1997-01-28 | $2.67 | $2.85 | 701,019 | — | — |
| 1997-01-27 | $2.64 | $2.81 | 880,915 | — | — |
| 1997-01-24 | $2.64 | $2.81 | 423,172 | — | — |
| 1997-01-23 | $2.67 | $2.85 | 578,101 | — | — |
| 1997-01-22 | $2.64 | $2.81 | 692,696 | — | — |
| 1997-01-21 | $2.67 | $2.85 | 745,193 | — | — |
| 1997-01-20 | $2.60 | $2.76 | 499,356 | — | — |
| 1997-01-17 | $2.62 | $2.78 | 2,402,030 | — | — |
| 1997-01-16 | $2.64 | $2.81 | 3,424,430 | — | — |
| 1997-01-15 | $2.64 | $2.81 | 2,815,600 | — | — |
| 1997-01-14 | $2.64 | $2.81 | 681,813 | — | — |
| 1997-01-13 | $2.64 | $2.81 | 424,453 | — | — |
| 1997-01-10 | $2.70 | $2.88 | 2,529,430 | — | — |
| 1997-01-09 | $2.77 | $2.95 | 1,505,110 | — | — |
| 1997-01-08 | $2.75 | $2.93 | 4,144,655 | — | — |
| 1997-01-07 | $2.73 | $2.91 | 2,584,487 | — | — |
| 1997-01-06 | $2.68 | $2.86 | 1,839,935 | — | — |
| 1997-01-03 | $2.73 | $2.91 | 1,607,542 | — | — |
| 1997-01-02 | $2.69 | $2.87 | 1,960,292 | — | — |