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
- 1987-10-02 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 | $3.00 | $3.00 | 258,400 | — | — |
| 1997-12-30 | $2.88 | $2.88 | 105,600 | — | — |
| 1997-12-29 | $2.91 | $2.91 | 157,600 | — | — |
| 1997-12-26 | $2.88 | $2.88 | 23,200 | — | — |
| 1997-12-24 | $2.85 | $2.85 | 116,800 | — | — |
| 1997-12-23 | $2.95 | $2.95 | 121,600 | — | — |
| 1997-12-22 | $2.86 | $2.86 | 209,600 | — | — |
| 1997-12-19 | $2.88 | $2.88 | 126,400 | — | — |
| 1997-12-18 | $2.70 | $2.70 | 96,800 | — | — |
| 1997-12-17 | $2.77 | $2.77 | 115,200 | — | — |
| 1997-12-16 | $2.69 | $2.69 | 144,000 | — | — |
| 1997-12-15 | $2.63 | $2.63 | 156,800 | — | — |
| 1997-12-12 | $2.75 | $2.75 | 126,400 | — | — |
| 1997-12-11 | $2.69 | $2.69 | 244,000 | — | — |
| 1997-12-10 | $2.88 | $2.88 | 146,400 | — | — |
| 1997-12-09 | $2.88 | $2.88 | 38,400 | — | — |
| 1997-12-08 | $2.91 | $2.91 | 96,000 | — | — |
| 1997-12-05 | $2.95 | $2.95 | 11,200 | — | — |
| 1997-12-04 | $2.95 | $2.95 | 31,200 | — | — |
| 1997-12-03 | $2.88 | $2.88 | 182,400 | — | — |
| 1997-12-02 | $3.00 | $3.00 | 88,000 | — | — |
| 1997-12-01 | $3.11 | $3.11 | 25,600 | — | — |
| 1997-11-28 | $3.02 | $3.02 | 85,600 | — | — |
| 1997-11-26 | $3.03 | $3.03 | 124,800 | — | — |
| 1997-11-25 | $3.06 | $3.06 | 378,400 | — | — |
| 1997-11-24 | $3.11 | $3.11 | 105,600 | — | — |
| 1997-11-21 | $3.13 | $3.13 | 74,400 | — | — |
| 1997-11-20 | $3.16 | $3.16 | 40,000 | — | — |
| 1997-11-19 | $3.09 | $3.09 | 37,600 | — | — |
| 1997-11-18 | $3.09 | $3.09 | 33,600 | — | — |
| 1997-11-17 | $3.13 | $3.13 | 35,200 | — | — |
| 1997-11-14 | $3.06 | $3.06 | 89,600 | — | — |
| 1997-11-13 | $3.08 | $3.08 | 68,000 | — | — |
| 1997-11-12 | $3.08 | $3.08 | 64,800 | — | — |
| 1997-11-11 | $3.16 | $3.16 | 20,000 | — | — |
| 1997-11-10 | $3.25 | $3.25 | 146,400 | — | — |
| 1997-11-07 | $3.09 | $3.09 | 163,200 | — | — |
| 1997-11-06 | $3.13 | $3.13 | 32,800 | — | — |
| 1997-11-05 | $3.25 | $3.25 | 16,800 | — | — |
| 1997-11-04 | $3.17 | $3.17 | 164,800 | — | — |
| 1997-11-03 | $3.19 | $3.19 | 75,200 | — | — |
| 1997-10-31 | $3.24 | $3.24 | 121,600 | — | — |
| 1997-10-30 | $3.17 | $3.17 | 196,000 | — | — |
| 1997-10-29 | $3.05 | $3.05 | 636,800 | — | — |
| 1997-10-28 | $2.84 | $2.84 | 818,400 | — | — |
| 1997-10-27 | $2.94 | $2.94 | 413,600 | — | — |
| 1997-10-24 | $3.16 | $3.16 | 98,400 | — | — |
| 1997-10-23 | $3.16 | $3.16 | 59,200 | — | — |
| 1997-10-22 | $3.14 | $3.14 | 81,600 | — | — |
| 1997-10-21 | $3.23 | $3.23 | 92,800 | — | — |
| 1997-10-20 | $3.28 | $3.28 | 29,600 | — | — |
| 1997-10-17 | $3.28 | $3.28 | 198,400 | — | — |
| 1997-10-16 | $3.31 | $3.31 | 72,000 | — | — |
| 1997-10-15 | $3.48 | $3.48 | 49,600 | — | — |
| 1997-10-14 | $3.50 | $3.50 | 249,600 | — | — |
| 1997-10-13 | $3.41 | $3.41 | 53,600 | — | — |
| 1997-10-10 | $3.44 | $3.44 | 104,000 | — | — |
| 1997-10-09 | $3.56 | $3.56 | 124,800 | — | — |
| 1997-10-08 | $3.53 | $3.53 | 356,000 | — | — |
| 1997-10-07 | $3.38 | $3.38 | 104,000 | — | — |
| 1997-10-06 | $3.41 | $3.41 | 213,600 | — | — |
| 1997-10-03 | $3.44 | $3.44 | 266,400 | — | — |
| 1997-10-02 | $3.44 | $3.44 | 34,400 | — | — |
| 1997-10-01 | $3.44 | $3.44 | 889,600 | — | — |
| 1997-09-30 | $3.31 | $3.31 | 213,600 | — | — |
| 1997-09-29 | $3.22 | $3.22 | 31,200 | — | — |
| 1997-09-26 | $3.25 | $3.25 | 128,800 | — | — |
| 1997-09-25 | $3.25 | $3.25 | 83,200 | — | — |
| 1997-09-24 | $3.22 | $3.22 | 156,000 | — | — |
| 1997-09-23 | $3.05 | $3.05 | 325,600 | — | — |
| 1997-09-22 | $3.05 | $3.05 | 109,600 | — | — |
| 1997-09-19 | $3.11 | $3.11 | 321,600 | — | — |
| 1997-09-18 | $3.02 | $3.02 | 396,000 | — | — |
| 1997-09-17 | $2.97 | $2.97 | 180,000 | — | — |
| 1997-09-16 | $3.02 | $3.02 | 418,400 | — | — |
| 1997-09-15 | $3.13 | $3.13 | 69,600 | — | — |
| 1997-09-12 | $3.13 | $3.13 | 223,200 | — | — |
| 1997-09-11 | $3.19 | $3.19 | 551,200 | — | — |
| 1997-09-10 | $3.25 | $3.25 | 102,400 | — | — |
| 1997-09-09 | $3.39 | $3.39 | 116,800 | — | — |
| 1997-09-08 | $3.38 | $3.38 | 134,400 | — | — |
| 1997-09-05 | $3.26 | $3.26 | 328,800 | — | — |
| 1997-09-04 | $3.30 | $3.30 | 65,600 | — | — |
| 1997-09-03 | $3.31 | $3.31 | 32,000 | — | — |
| 1997-09-02 | $3.25 | $3.25 | 241,600 | — | — |
| 1997-08-29 | $3.19 | $3.19 | 173,600 | — | — |
| 1997-08-28 | $3.28 | $3.28 | 22,400 | — | — |
| 1997-08-27 | $3.22 | $3.22 | 46,400 | — | — |
| 1997-08-26 | $3.22 | $3.22 | 146,400 | — | — |
| 1997-08-25 | $3.16 | $3.16 | 40,000 | — | — |
| 1997-08-22 | $3.28 | $3.28 | 30,400 | — | — |
| 1997-08-21 | $3.34 | $3.34 | 35,200 | — | — |
| 1997-08-20 | $3.31 | $3.31 | 19,200 | — | — |
| 1997-08-19 | $3.31 | $3.31 | 13,600 | — | — |
| 1997-08-18 | $3.14 | $3.14 | 23,200 | — | — |
| 1997-08-15 | $3.16 | $3.16 | 36,800 | — | — |
| 1997-08-14 | $3.16 | $3.16 | 104,000 | — | — |
| 1997-08-13 | $3.19 | $3.19 | 445,600 | — | — |
| 1997-08-12 | $3.38 | $3.38 | 96,800 | — | — |
| 1997-08-11 | $3.38 | $3.38 | 23,200 | — | — |
| 1997-08-08 | $3.44 | $3.44 | 166,400 | — | — |
| 1997-08-07 | $3.50 | $3.50 | 232,800 | — | — |
| 1997-08-06 | $3.38 | $3.38 | 20,000 | — | — |
| 1997-08-05 | $3.38 | $3.38 | 223,200 | — | — |
| 1997-08-04 | $3.13 | $3.13 | 44,800 | — | — |
| 1997-08-01 | $3.19 | $3.19 | 64,800 | — | — |
| 1997-07-31 | $3.06 | $3.06 | 28,000 | — | — |
| 1997-07-30 | $3.16 | $3.16 | 642,400 | — | — |
| 1997-07-29 | $3.16 | $3.16 | 69,600 | — | — |
| 1997-07-28 | $3.25 | $3.25 | 92,000 | — | — |
| 1997-07-25 | $3.38 | $3.38 | 29,600 | — | — |
| 1997-07-24 | $3.33 | $3.33 | 268,800 | — | — |
| 1997-07-23 | $3.27 | $3.27 | 127,200 | — | — |
| 1997-07-22 | $3.41 | $3.41 | 192,800 | — | — |
| 1997-07-21 | $3.25 | $3.25 | 57,600 | — | — |
| 1997-07-18 | $3.17 | $3.17 | 410,400 | — | — |
| 1997-07-17 | $3.34 | $3.34 | 87,200 | — | — |
| 1997-07-16 | $3.25 | $3.25 | 369,600 | — | — |
| 1997-07-15 | $3.36 | $3.36 | 572,800 | — | — |
| 1997-07-14 | $3.38 | $3.38 | 663,200 | — | — |
| 1997-07-11 | $3.38 | $3.38 | 450,400 | — | — |
| 1997-07-10 | $3.34 | $3.34 | 835,200 | — | — |
| 1997-07-09 | $3.22 | $3.22 | 777,600 | — | — |
| 1997-07-08 | $3.02 | $3.02 | 349,600 | — | — |
| 1997-07-07 | $2.78 | $2.78 | 243,200 | — | — |
| 1997-07-03 | $2.73 | $2.73 | 145,600 | — | — |
| 1997-07-02 | $2.69 | $2.69 | 264,000 | — | — |
| 1997-07-01 | $2.67 | $2.67 | 32,000 | — | — |
| 1997-06-30 | $2.63 | $2.63 | 143,200 | — | — |
| 1997-06-27 | $2.70 | $2.70 | 620,800 | — | — |
| 1997-06-26 | $2.59 | $2.59 | 249,600 | — | — |
| 1997-06-25 | $2.66 | $2.66 | 226,400 | — | — |
| 1997-06-24 | $2.63 | $2.63 | 188,000 | — | — |
| 1997-06-23 | $2.63 | $2.63 | 104,800 | — | — |
| 1997-06-20 | $2.70 | $2.70 | 85,600 | — | — |
| 1997-06-19 | $2.55 | $2.55 | 256,800 | — | — |
| 1997-06-18 | $2.50 | $2.50 | 307,200 | — | — |
| 1997-06-17 | $2.47 | $2.47 | 351,200 | — | — |
| 1997-06-16 | $2.38 | $2.38 | 296,800 | — | — |
| 1997-06-13 | $2.36 | $2.36 | 201,600 | — | — |
| 1997-06-12 | $2.31 | $2.31 | 683,200 | — | — |
| 1997-06-11 | $2.42 | $2.42 | 340,800 | — | — |
| 1997-06-10 | $2.63 | $2.63 | 355,200 | — | — |
| 1997-06-09 | $2.78 | $2.78 | 129,600 | — | — |
| 1997-06-06 | $2.80 | $2.80 | 292,800 | — | — |
| 1997-06-05 | $2.66 | $2.66 | 536,000 | — | — |
| 1997-06-04 | $2.58 | $2.58 | 668,000 | — | — |
| 1997-06-03 | $2.64 | $2.64 | 433,600 | — | — |
| 1997-06-02 | $2.69 | $2.69 | 544,000 | — | — |
| 1997-05-30 | $2.44 | $2.44 | 376,000 | — | — |
| 1997-05-29 | $2.28 | $2.28 | 458,400 | — | — |
| 1997-05-28 | $2.09 | $2.09 | 997,600 | — | — |
| 1997-05-27 | $2.16 | $2.16 | 769,600 | — | — |
| 1997-05-23 | $2.20 | $2.20 | 225,600 | — | — |
| 1997-05-22 | $2.20 | $2.20 | 324,800 | — | — |
| 1997-05-21 | $2.31 | $2.31 | 680,000 | — | — |
| 1997-05-20 | $2.19 | $2.19 | 107,200 | — | — |
| 1997-05-19 | $2.25 | $2.25 | 60,800 | — | — |
| 1997-05-16 | $2.27 | $2.27 | 247,200 | — | — |
| 1997-05-15 | $2.28 | $2.28 | 281,600 | — | — |
| 1997-05-14 | $2.27 | $2.27 | 547,200 | — | — |
| 1997-05-13 | $2.31 | $2.31 | 152,000 | — | — |
| 1997-05-12 | $2.31 | $2.31 | 297,600 | — | — |
| 1997-05-09 | $2.33 | $2.33 | 313,600 | — | — |
| 1997-05-08 | $2.47 | $2.47 | 129,600 | — | — |
| 1997-05-07 | $2.53 | $2.53 | 56,800 | — | — |
| 1997-05-06 | $2.50 | $2.50 | 166,400 | — | — |
| 1997-05-05 | $2.52 | $2.52 | 459,200 | — | — |
| 1997-05-02 | $2.45 | $2.45 | 289,600 | — | — |
| 1997-05-01 | $2.34 | $2.34 | 272,800 | — | — |
| 1997-04-30 | $2.28 | $2.28 | 64,000 | — | — |
| 1997-04-29 | $2.30 | $2.30 | 107,200 | — | — |
| 1997-04-28 | $2.31 | $2.31 | 305,600 | — | — |
| 1997-04-25 | $2.41 | $2.41 | 136,800 | — | — |
| 1997-04-24 | $2.44 | $2.44 | 227,200 | — | — |
| 1997-04-23 | $2.23 | $2.23 | 288,800 | — | — |
| 1997-04-22 | $2.41 | $2.41 | 143,200 | — | — |
| 1997-04-21 | $2.45 | $2.45 | 669,600 | — | — |
| 1997-04-18 | $2.48 | $2.48 | 1,280,000 | — | — |
| 1997-04-17 | $2.38 | $2.38 | 1,032,800 | — | — |
| 1997-04-16 | $2.50 | $2.50 | 2,928,800 | — | — |
| 1997-04-15 | $3.02 | $3.02 | 251,200 | — | — |
| 1997-04-14 | $3.03 | $3.03 | 250,400 | — | — |
| 1997-04-11 | $2.98 | $2.98 | 16,000 | — | — |
| 1997-04-10 | $3.00 | $3.00 | 75,200 | — | — |
| 1997-04-09 | $3.06 | $3.06 | 43,200 | — | — |
| 1997-04-08 | $3.00 | $3.00 | 224,800 | — | — |
| 1997-04-07 | $3.00 | $3.00 | 540,800 | — | — |
| 1997-04-04 | $2.98 | $2.98 | 122,400 | — | — |
| 1997-04-03 | $3.00 | $3.00 | 127,200 | — | — |
| 1997-04-02 | $3.08 | $3.08 | 232,800 | — | — |
| 1997-04-01 | $3.02 | $3.02 | 168,000 | — | — |
| 1997-03-31 | $3.09 | $3.09 | 130,400 | — | — |
| 1997-03-27 | $3.13 | $3.13 | 191,200 | — | — |
| 1997-03-26 | $3.14 | $3.14 | 135,200 | — | — |
| 1997-03-25 | $3.05 | $3.05 | 138,400 | — | — |
| 1997-03-24 | $3.02 | $3.02 | 189,600 | — | — |
| 1997-03-21 | $2.95 | $2.95 | 118,400 | — | — |
| 1997-03-20 | $2.89 | $2.89 | 45,600 | — | — |
| 1997-03-19 | $2.83 | $2.83 | 77,600 | — | — |
| 1997-03-18 | $2.81 | $2.81 | 83,200 | — | — |
| 1997-03-17 | $2.80 | $2.80 | 525,600 | — | — |
| 1997-03-14 | $2.97 | $2.97 | 344,000 | — | — |
| 1997-03-13 | $3.05 | $3.05 | 234,400 | — | — |
| 1997-03-12 | $3.22 | $3.22 | 259,200 | — | — |
| 1997-03-11 | $3.23 | $3.23 | 77,600 | — | — |
| 1997-03-10 | $3.23 | $3.23 | 137,600 | — | — |
| 1997-03-07 | $3.20 | $3.20 | 175,200 | — | — |
| 1997-03-06 | $3.32 | $3.32 | 188,000 | — | — |
| 1997-03-05 | $3.38 | $3.38 | 289,600 | — | — |
| 1997-03-04 | $3.23 | $3.23 | 128,800 | — | — |
| 1997-03-03 | $3.11 | $3.11 | 345,600 | — | — |
| 1997-02-28 | $3.16 | $3.16 | 300,800 | — | — |
| 1997-02-27 | $3.23 | $3.23 | 219,200 | — | — |
| 1997-02-26 | $3.22 | $3.22 | 161,600 | — | — |
| 1997-02-25 | $3.06 | $3.06 | 44,000 | — | — |
| 1997-02-24 | $3.09 | $3.09 | 482,400 | — | — |
| 1997-02-21 | $3.08 | $3.08 | 1,276,800 | — | — |
| 1997-02-20 | $3.13 | $3.13 | 857,600 | — | — |
| 1997-02-19 | $3.45 | $3.45 | 289,600 | — | — |
| 1997-02-18 | $3.47 | $3.47 | 280,000 | — | — |
| 1997-02-14 | $3.52 | $3.52 | 175,200 | — | — |
| 1997-02-13 | $3.64 | $3.64 | 46,400 | — | — |
| 1997-02-12 | $3.56 | $3.56 | 396,000 | — | — |
| 1997-02-11 | $3.72 | $3.72 | 216,800 | — | — |
| 1997-02-10 | $3.84 | $3.84 | 102,400 | — | — |
| 1997-02-07 | $3.78 | $3.78 | 96,000 | — | — |
| 1997-02-06 | $3.81 | $3.81 | 120,800 | — | — |
| 1997-02-05 | $3.75 | $3.75 | 312,800 | — | — |
| 1997-02-04 | $3.80 | $3.80 | 14,400 | — | — |
| 1997-02-03 | $3.72 | $3.72 | 36,000 | — | — |
| 1997-01-31 | $3.72 | $3.72 | 130,400 | — | — |
| 1997-01-30 | $3.81 | $3.81 | 592,000 | — | — |
| 1997-01-29 | $3.84 | $3.84 | 404,000 | — | — |
| 1997-01-28 | $3.67 | $3.67 | 388,800 | — | — |
| 1997-01-27 | $3.61 | $3.61 | 448,800 | — | — |
| 1997-01-24 | $3.67 | $3.67 | 205,600 | — | — |
| 1997-01-23 | $3.72 | $3.72 | 329,600 | — | — |
| 1997-01-22 | $3.63 | $3.63 | 268,000 | — | — |
| 1997-01-21 | $3.80 | $3.80 | 924,000 | — | — |
| 1997-01-20 | $3.84 | $3.84 | 581,600 | — | — |
| 1997-01-17 | $3.66 | $3.66 | 282,400 | — | — |
| 1997-01-16 | $3.61 | $3.61 | 388,000 | — | — |
| 1997-01-15 | $3.56 | $3.56 | 272,000 | — | — |
| 1997-01-14 | $3.66 | $3.66 | 138,400 | — | — |
| 1997-01-13 | $3.70 | $3.70 | 791,200 | — | — |
| 1997-01-10 | $3.78 | $3.78 | 776,000 | — | — |
| 1997-01-09 | $3.72 | $3.72 | 415,200 | — | — |
| 1997-01-08 | $3.64 | $3.64 | 225,600 | — | — |
| 1997-01-07 | $3.59 | $3.59 | 704,800 | — | — |
| 1997-01-06 | $3.63 | $3.63 | 1,400,000 | — | — |
| 1997-01-03 | $3.31 | $3.31 | 249,600 | — | — |
| 1997-01-02 | $3.22 | $3.22 | 418,400 | — | — |