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
- 1996-11-26 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 | $3.94 | $4.02 | 560,400 | — | — |
| 1997-12-30 | $3.90 | $3.98 | 376,800 | — | — |
| 1997-12-29 | $3.81 | $3.89 | 1,071,600 | — | — |
| 1997-12-26 | $3.78 | $3.86 | 621,600 | — | — |
| 1997-12-24 | $3.81 | $3.89 | 588,000 | — | — |
| 1997-12-23 | $3.85 | $3.93 | 1,201,200 | — | — |
| 1997-12-22 | $3.92 | $4.00 | 1,651,200 | — | — |
| 1997-12-19 | $3.93 | $4.01 | 2,811,600 | — | — |
| 1997-12-18 | $3.99 | $4.07 | 5,776,800 | — | — |
| 1997-12-17 | $3.99 | $4.08 | 6,981,600 | — | — |
| 1997-12-16 | $3.92 | $4.00 | 15,652,800 | — | — |
| 1997-12-15 | $4.01 | $4.10 | 1,754,400 | — | — |
| 1997-12-12 | $4.13 | $4.21 | 2,242,800 | — | — |
| 1997-12-11 | $4.16 | $4.24 | 1,846,800 | — | — |
| 1997-12-10 | $4.23 | $4.32 | 1,438,800 | — | — |
| 1997-12-09 | $4.31 | $4.40 | 1,894,800 | — | — |
| 1997-12-08 | $4.38 | $4.47 | 572,400 | — | — |
| 1997-12-05 | $4.31 | $4.40 | 436,800 | — | — |
| 1997-12-04 | $4.26 | $4.33 | 1,048,800 | — | — |
| 1997-12-03 | $4.20 | $4.27 | 478,800 | — | — |
| 1997-12-02 | $4.19 | $4.26 | 5,617,200 | — | — |
| 1997-12-01 | $4.20 | $4.27 | 3,507,600 | — | — |
| 1997-11-28 | $4.31 | $4.38 | 652,800 | — | — |
| 1997-11-26 | $4.38 | $4.45 | 1,057,200 | — | — |
| 1997-11-25 | $4.43 | $4.50 | 631,200 | — | — |
| 1997-11-24 | $4.44 | $4.51 | 746,400 | — | — |
| 1997-11-21 | $4.49 | $4.56 | 544,800 | — | — |
| 1997-11-20 | $4.43 | $4.51 | 355,200 | — | — |
| 1997-11-19 | $4.36 | $4.44 | 3,435,600 | — | — |
| 1997-11-18 | $4.35 | $4.43 | 864,000 | — | — |
| 1997-11-17 | $4.38 | $4.45 | 639,600 | — | — |
| 1997-11-14 | $4.27 | $4.34 | 728,400 | — | — |
| 1997-11-13 | $4.19 | $4.26 | 2,121,600 | — | — |
| 1997-11-12 | $4.17 | $4.24 | 990,000 | — | — |
| 1997-11-11 | $4.33 | $4.40 | 342,000 | — | — |
| 1997-11-10 | $4.43 | $4.50 | 288,000 | — | — |
| 1997-11-07 | $4.43 | $4.51 | 2,005,200 | — | — |
| 1997-11-06 | $4.55 | $4.62 | 1,934,400 | — | — |
| 1997-11-05 | $4.59 | $4.66 | 1,484,400 | — | — |
| 1997-11-04 | $4.62 | $4.70 | 1,305,600 | — | — |
| 1997-11-03 | $4.59 | $4.66 | 1,219,200 | — | — |
| 1997-10-31 | $4.49 | $4.57 | 667,200 | — | — |
| 1997-10-30 | $4.45 | $4.52 | 5,763,600 | — | — |
| 1997-10-29 | $4.53 | $4.60 | 1,226,400 | — | — |
| 1997-10-28 | $4.50 | $4.57 | 1,533,600 | — | — |
| 1997-10-27 | $4.31 | $4.38 | 550,800 | — | — |
| 1997-10-24 | $4.71 | $4.79 | 818,400 | — | — |
| 1997-10-23 | $4.65 | $4.72 | 770,400 | — | — |
| 1997-10-22 | $4.68 | $4.75 | 502,800 | — | — |
| 1997-10-21 | $4.60 | $4.67 | 799,200 | — | — |
| 1997-10-20 | $4.58 | $4.65 | 692,400 | — | — |
| 1997-10-17 | $4.54 | $4.61 | 326,400 | — | — |
| 1997-10-16 | $4.60 | $4.68 | 244,800 | — | — |
| 1997-10-15 | $4.63 | $4.71 | 552,000 | — | — |
| 1997-10-14 | $4.54 | $4.61 | 508,800 | — | — |
| 1997-10-13 | $4.52 | $4.60 | 319,200 | — | — |
| 1997-10-10 | $4.47 | $4.55 | 890,400 | — | — |
| 1997-10-09 | $4.49 | $4.57 | 2,060,400 | — | — |
| 1997-10-08 | $4.62 | $4.70 | 2,058,000 | — | — |
| 1997-10-07 | $4.43 | $4.50 | 3,708,000 | — | — |
| 1997-10-06 | $4.33 | $4.40 | 2,722,800 | — | — |
| 1997-10-03 | $4.31 | $4.38 | 3,453,600 | — | — |
| 1997-10-02 | $4.31 | $4.38 | 2,908,800 | — | — |
| 1997-10-01 | $4.33 | $4.40 | 471,600 | — | — |
| 1997-09-30 | $4.33 | $4.40 | 2,500,800 | — | — |
| 1997-09-29 | $4.33 | $4.40 | 690,000 | — | — |
| 1997-09-26 | $4.31 | $4.38 | 586,800 | — | — |
| 1997-09-25 | $4.29 | $4.36 | 570,000 | — | — |
| 1997-09-24 | $4.28 | $4.35 | 1,048,800 | — | — |
| 1997-09-23 | $4.33 | $4.40 | 1,502,400 | — | — |
| 1997-09-22 | $4.33 | $4.40 | 259,200 | — | — |
| 1997-09-19 | $4.33 | $4.40 | 2,698,800 | — | — |
| 1997-09-18 | $4.32 | $4.39 | 586,800 | — | — |
| 1997-09-17 | $4.31 | $4.38 | 888,000 | — | — |
| 1997-09-16 | $4.31 | $4.38 | 889,200 | — | — |
| 1997-09-15 | $4.26 | $4.33 | 2,907,600 | — | — |
| 1997-09-12 | $4.27 | $4.34 | 2,120,400 | — | — |
| 1997-09-11 | $4.22 | $4.29 | 1,822,800 | — | — |
| 1997-09-10 | $4.19 | $4.26 | 1,210,800 | — | — |
| 1997-09-09 | $4.26 | $4.33 | 2,697,600 | — | — |
| 1997-09-08 | $4.29 | $4.36 | 680,400 | — | — |
| 1997-09-05 | $4.19 | $4.26 | 265,200 | — | — |
| 1997-09-04 | $4.19 | $4.26 | 1,095,600 | — | — |
| 1997-09-03 | $4.18 | $4.23 | 1,990,800 | — | — |
| 1997-09-02 | $4.14 | $4.19 | 1,437,600 | — | — |
| 1997-08-29 | $4.14 | $4.19 | 135,600 | — | — |
| 1997-08-28 | $4.17 | $4.22 | 4,305,600 | — | — |
| 1997-08-27 | $4.17 | $4.22 | 3,454,800 | — | — |
| 1997-08-26 | $4.18 | $4.23 | 938,400 | — | — |
| 1997-08-25 | $4.18 | $4.23 | 2,524,800 | — | — |
| 1997-08-22 | $4.18 | $4.23 | 1,608,000 | — | — |
| 1997-08-21 | $4.19 | $4.24 | 1,732,800 | — | — |
| 1997-08-20 | $4.22 | $4.27 | 2,288,400 | — | — |
| 1997-08-19 | $4.17 | $4.22 | 2,245,200 | — | — |
| 1997-08-18 | $4.10 | $4.15 | 2,326,800 | — | — |
| 1997-08-15 | $4.13 | $4.17 | 856,800 | — | — |
| 1997-08-14 | $4.16 | $4.21 | 7,174,800 | — | — |
| 1997-08-13 | $4.13 | $4.17 | 1,111,200 | — | — |
| 1997-08-12 | $4.15 | $4.20 | 3,882,000 | — | — |
| 1997-08-11 | $4.16 | $4.21 | 992,400 | — | — |
| 1997-08-08 | $4.15 | $4.20 | 770,400 | — | — |
| 1997-08-07 | $4.17 | $4.22 | 4,497,600 | — | — |
| 1997-08-06 | $4.20 | $4.25 | 1,473,600 | — | — |
| 1997-08-05 | $4.20 | $4.25 | 1,462,800 | — | — |
| 1997-08-04 | $4.24 | $4.30 | 870,000 | — | — |
| 1997-08-01 | $4.31 | $4.36 | 264,000 | — | — |
| 1997-07-31 | $4.33 | $4.38 | 2,607,600 | — | — |
| 1997-07-30 | $4.33 | $4.38 | 2,875,200 | — | — |
| 1997-07-29 | $4.17 | $4.22 | 1,917,600 | — | — |
| 1997-07-28 | $4.15 | $4.20 | 1,042,800 | — | — |
| 1997-07-25 | $4.19 | $4.24 | 733,200 | — | — |
| 1997-07-24 | $4.21 | $4.26 | 2,242,800 | — | — |
| 1997-07-23 | $4.05 | $4.10 | 2,468,400 | — | — |
| 1997-07-22 | $4.08 | $4.13 | 500,400 | — | — |
| 1997-07-21 | $4.07 | $4.12 | 364,800 | — | — |
| 1997-07-18 | $4.17 | $4.22 | 705,600 | — | — |
| 1997-07-17 | $4.21 | $4.26 | 1,138,800 | — | — |
| 1997-07-16 | $4.16 | $4.21 | 638,400 | — | — |
| 1997-07-15 | $4.04 | $4.09 | 260,400 | — | — |
| 1997-07-14 | $3.98 | $4.03 | 802,800 | — | — |
| 1997-07-11 | $3.95 | $3.99 | 855,600 | — | — |
| 1997-07-10 | $3.90 | $3.94 | 379,200 | — | — |
| 1997-07-09 | $3.85 | $3.90 | 703,200 | — | — |
| 1997-07-08 | $3.89 | $3.93 | 1,332,000 | — | — |
| 1997-07-07 | $3.77 | $3.82 | 812,400 | — | — |
| 1997-07-03 | $3.78 | $3.82 | 610,800 | — | — |
| 1997-07-02 | $3.73 | $3.77 | 697,200 | — | — |
| 1997-07-01 | $3.66 | $3.70 | 518,400 | — | — |
| 1997-06-30 | $3.65 | $3.69 | 499,200 | — | — |
| 1997-06-27 | $3.64 | $3.68 | 2,397,600 | — | — |
| 1997-06-26 | $3.60 | $3.65 | 1,297,200 | — | — |
| 1997-06-25 | $3.58 | $3.62 | 1,828,800 | — | — |
| 1997-06-24 | $3.56 | $3.60 | 699,600 | — | — |
| 1997-06-23 | $3.53 | $3.57 | 422,400 | — | — |
| 1997-06-20 | $3.52 | $3.56 | 375,600 | — | — |
| 1997-06-19 | $3.57 | $3.62 | 2,470,800 | — | — |
| 1997-06-18 | $3.53 | $3.57 | 1,328,400 | — | — |
| 1997-06-17 | $3.49 | $3.53 | 3,729,600 | — | — |
| 1997-06-16 | $3.46 | $3.50 | 1,016,400 | — | — |
| 1997-06-13 | $3.45 | $3.49 | 924,000 | — | — |
| 1997-06-12 | $3.41 | $3.45 | 771,600 | — | — |
| 1997-06-11 | $3.41 | $3.45 | 88,800 | — | — |
| 1997-06-10 | $3.42 | $3.47 | 963,600 | — | — |
| 1997-06-09 | $3.43 | $3.47 | 3,288,000 | — | — |
| 1997-06-06 | $3.43 | $3.47 | 199,200 | — | — |
| 1997-06-05 | $3.43 | $3.47 | 294,000 | — | — |
| 1997-06-04 | $3.50 | $3.52 | 222,000 | — | — |
| 1997-06-03 | $3.52 | $3.54 | 4,436,400 | — | — |
| 1997-06-02 | $3.50 | $3.52 | 246,000 | — | — |
| 1997-05-30 | $3.48 | $3.50 | 104,400 | — | — |
| 1997-05-29 | $3.50 | $3.52 | 186,000 | — | — |
| 1997-05-28 | $3.49 | $3.51 | 999,600 | — | — |
| 1997-05-27 | $3.47 | $3.49 | 541,200 | — | — |
| 1997-05-23 | $3.47 | $3.49 | 223,200 | — | — |
| 1997-05-22 | $3.40 | $3.42 | 481,200 | — | — |
| 1997-05-21 | $3.39 | $3.41 | 349,200 | — | — |
| 1997-05-20 | $3.36 | $3.39 | 7,770,000 | — | — |
| 1997-05-19 | $3.38 | $3.40 | 102,000 | — | — |
| 1997-05-16 | $3.36 | $3.39 | 324,000 | — | — |
| 1997-05-15 | $3.38 | $3.40 | 585,600 | — | — |
| 1997-05-14 | $3.35 | $3.38 | 1,653,600 | — | — |
| 1997-05-13 | $3.41 | $3.43 | 888,000 | — | — |
| 1997-05-12 | $3.41 | $3.43 | 452,400 | — | — |
| 1997-05-09 | $3.35 | $3.38 | 642,000 | — | — |
| 1997-05-08 | $3.36 | $3.39 | 1,135,200 | — | — |
| 1997-05-07 | $3.38 | $3.40 | 781,200 | — | — |
| 1997-05-06 | $3.42 | $3.44 | 692,400 | — | — |
| 1997-05-05 | $3.43 | $3.45 | 1,940,400 | — | — |
| 1997-05-02 | $3.39 | $3.41 | 626,400 | — | — |
| 1997-05-01 | $3.28 | $3.30 | 817,200 | — | — |
| 1997-04-30 | $3.21 | $3.23 | 1,041,600 | — | — |
| 1997-04-29 | $3.17 | $3.19 | 288,000 | — | — |
| 1997-04-28 | $3.17 | $3.19 | 873,600 | — | — |
| 1997-04-25 | $3.16 | $3.18 | 2,338,800 | — | — |
| 1997-04-24 | $3.17 | $3.19 | 3,018,000 | — | — |
| 1997-04-23 | $2.97 | $2.99 | 6,451,200 | — | — |
| 1997-04-22 | $2.95 | $2.97 | 1,068,000 | — | — |
| 1997-04-21 | $2.92 | $2.94 | 319,200 | — | — |
| 1997-04-18 | $2.93 | $2.95 | 1,093,200 | — | — |
| 1997-04-17 | $2.95 | $2.97 | 2,437,200 | — | — |
| 1997-04-16 | $2.91 | $2.92 | 1,332,000 | — | — |
| 1997-04-15 | $2.83 | $2.85 | 1,014,000 | — | — |
| 1997-04-14 | $2.82 | $2.84 | 1,210,800 | — | — |
| 1997-04-11 | $2.88 | $2.89 | 4,400,400 | — | — |
| 1997-04-10 | $2.92 | $2.94 | 464,400 | — | — |
| 1997-04-09 | $2.94 | $2.96 | 2,035,200 | — | — |
| 1997-04-08 | $2.97 | $2.99 | 678,000 | — | — |
| 1997-04-07 | $2.95 | $2.97 | 464,400 | — | — |
| 1997-04-04 | $2.92 | $2.94 | 4,254,000 | — | — |
| 1997-04-03 | $2.91 | $2.92 | 4,537,200 | — | — |
| 1997-04-02 | $2.88 | $2.89 | 436,800 | — | — |
| 1997-04-01 | $2.95 | $2.97 | 799,200 | — | — |
| 1997-03-31 | $2.95 | $2.97 | 427,200 | — | — |
| 1997-03-27 | $3.07 | $3.09 | 1,166,400 | — | — |
| 1997-03-26 | $3.07 | $3.09 | 1,326,000 | — | — |
| 1997-03-25 | $3.08 | $3.10 | 2,431,200 | — | — |
| 1997-03-24 | $3.05 | $3.07 | 3,626,400 | — | — |
| 1997-03-21 | $2.99 | $3.01 | 4,107,600 | — | — |
| 1997-03-20 | $3.01 | $3.03 | 1,161,600 | — | — |
| 1997-03-19 | $3.07 | $3.09 | 108,000 | — | — |
| 1997-03-18 | $3.10 | $3.12 | 313,200 | — | — |
| 1997-03-17 | $3.10 | $3.12 | 1,312,800 | — | — |
| 1997-03-14 | $3.15 | $3.17 | 1,002,000 | — | — |
| 1997-03-13 | $3.15 | $3.17 | 558,000 | — | — |
| 1997-03-12 | $3.18 | $3.20 | 506,400 | — | — |
| 1997-03-11 | $3.17 | $3.19 | 424,800 | — | — |
| 1997-03-10 | $3.19 | $3.21 | 873,600 | — | — |
| 1997-03-07 | $3.16 | $3.18 | 2,680,800 | — | — |
| 1997-03-06 | $3.13 | $3.14 | 757,200 | — | — |
| 1997-03-05 | $3.07 | $3.09 | 466,800 | — | — |
| 1997-03-04 | $3.05 | $3.05 | 229,200 | — | — |
| 1997-03-03 | $3.04 | $3.04 | 704,400 | — | — |
| 1997-02-28 | $3.03 | $3.03 | 319,200 | — | — |
| 1997-02-27 | $3.03 | $3.03 | 2,325,600 | — | — |
| 1997-02-26 | $3.09 | $3.09 | 66,000 | — | — |
| 1997-02-25 | $3.14 | $3.14 | 470,400 | — | — |
| 1997-02-24 | $3.15 | $3.15 | 3,927,600 | — | — |
| 1997-02-21 | $3.15 | $3.15 | 240,000 | — | — |
| 1997-02-20 | $3.19 | $3.19 | 1,496,400 | — | — |
| 1997-02-19 | $3.21 | $3.21 | 655,200 | — | — |
| 1997-02-18 | $3.23 | $3.23 | 1,183,200 | — | — |
| 1997-02-14 | $3.21 | $3.21 | 922,800 | — | — |
| 1997-02-13 | $3.23 | $3.23 | 3,140,400 | — | — |
| 1997-02-12 | $3.21 | $3.21 | 476,400 | — | — |
| 1997-02-11 | $3.16 | $3.16 | 524,400 | — | — |
| 1997-02-10 | $3.16 | $3.16 | 799,200 | — | — |
| 1997-02-07 | $3.24 | $3.24 | 3,850,800 | — | — |
| 1997-02-06 | $3.23 | $3.23 | 858,000 | — | — |
| 1997-02-05 | $3.24 | $3.24 | 390,000 | — | — |
| 1997-02-04 | $3.31 | $3.31 | 546,000 | — | — |
| 1997-02-03 | $3.30 | $3.30 | 3,934,800 | — | — |
| 1997-01-31 | $3.31 | $3.31 | 969,600 | — | — |
| 1997-01-30 | $3.35 | $3.35 | 363,600 | — | — |
| 1997-01-29 | $3.34 | $3.34 | 2,434,800 | — | — |
| 1997-01-28 | $3.38 | $3.38 | 3,631,200 | — | — |
| 1997-01-27 | $3.35 | $3.35 | 1,790,400 | — | — |
| 1997-01-24 | $3.38 | $3.38 | 1,075,200 | — | — |
| 1997-01-23 | $3.40 | $3.40 | 4,110,000 | — | — |
| 1997-01-22 | $3.31 | $3.31 | 1,254,000 | — | — |
| 1997-01-21 | $3.23 | $3.23 | 454,800 | — | — |
| 1997-01-20 | $3.24 | $3.24 | 297,600 | — | — |
| 1997-01-17 | $3.25 | $3.25 | 2,652,000 | — | — |
| 1997-01-16 | $3.25 | $3.25 | 736,800 | — | — |
| 1997-01-15 | $3.29 | $3.29 | 1,285,200 | — | — |
| 1997-01-14 | $3.22 | $3.22 | 3,075,600 | — | — |
| 1997-01-13 | $3.14 | $3.14 | 912,000 | — | — |
| 1997-01-10 | $3.14 | $3.14 | 715,200 | — | — |
| 1997-01-09 | $3.09 | $3.09 | 1,026,000 | — | — |
| 1997-01-08 | $3.11 | $3.11 | 2,052,000 | — | — |
| 1997-01-07 | $3.14 | $3.14 | 674,400 | — | — |
| 1997-01-06 | $3.14 | $3.14 | 7,567,200 | — | — |
| 1997-01-03 | $3.17 | $3.17 | 626,400 | — | — |
| 1997-01-02 | $3.15 | $3.15 | 1,240,800 | — | — |