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
- 1983-04-04 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 | $5.54 | $6.40 | 60,989 | — | — |
| 1997-12-30 | $5.54 | $6.40 | 74,394 | — | — |
| 1997-12-29 | $5.52 | $6.38 | 36,191 | — | — |
| 1997-12-26 | $5.50 | $6.36 | 16,755 | — | — |
| 1997-12-24 | $5.54 | $6.40 | 74,394 | — | — |
| 1997-12-23 | $5.56 | $6.42 | 83,106 | — | — |
| 1997-12-22 | $5.46 | $6.31 | 58,979 | — | — |
| 1997-12-19 | $5.39 | $6.23 | 137,393 | — | — |
| 1997-12-18 | $5.37 | $6.20 | 43,564 | — | — |
| 1997-12-17 | $5.35 | $6.18 | 113,266 | — | — |
| 1997-12-16 | $5.50 | $6.36 | 109,245 | — | — |
| 1997-12-15 | $4.67 | $5.40 | 16,085 | — | — |
| 1997-12-12 | $4.56 | $5.27 | 34,851 | — | — |
| 1997-12-11 | $4.48 | $5.17 | 48,925 | — | — |
| 1997-12-10 | $4.42 | $5.11 | 14,745 | — | — |
| 1997-12-09 | $4.36 | $5.04 | 15,415 | — | — |
| 1997-12-08 | $4.32 | $4.99 | 12,064 | — | — |
| 1997-12-05 | $4.29 | $4.95 | 46,915 | — | — |
| 1997-12-04 | $4.29 | $4.95 | 56,968 | — | — |
| 1997-12-03 | $4.33 | $5.00 | 17,426 | — | — |
| 1997-12-02 | $4.42 | $5.11 | 109,915 | — | — |
| 1997-12-01 | $4.27 | $4.93 | 35,521 | — | — |
| 1997-11-28 | $4.29 | $4.95 | 38,872 | — | — |
| 1997-11-26 | $4.29 | $4.95 | 10,723 | — | — |
| 1997-11-25 | $4.26 | $4.92 | 4,021 | — | — |
| 1997-11-24 | $4.28 | $4.94 | 8,713 | — | — |
| 1997-11-21 | $4.28 | $4.94 | 6,032 | — | — |
| 1997-11-20 | $4.27 | $4.93 | 38,202 | — | — |
| 1997-11-19 | $4.23 | $4.89 | 670 | — | — |
| 1997-11-18 | $4.23 | $4.89 | 36,191 | — | — |
| 1997-11-17 | $4.27 | $4.93 | 8,713 | — | — |
| 1997-11-14 | $4.26 | $4.92 | 45,574 | — | — |
| 1997-11-13 | $4.17 | $4.81 | 4,021 | — | — |
| 1997-11-12 | $4.15 | $4.79 | 10,723 | — | — |
| 1997-11-11 | $4.16 | $4.80 | 27,479 | — | — |
| 1997-11-10 | $4.10 | $4.74 | 18,766 | — | — |
| 1997-11-07 | $4.07 | $4.70 | 24,128 | — | — |
| 1997-11-06 | $4.10 | $4.74 | 30,160 | — | — |
| 1997-11-05 | $4.15 | $4.79 | 8,043 | — | — |
| 1997-11-04 | $4.16 | $4.80 | 1,340 | — | — |
| 1997-11-03 | $4.18 | $4.83 | 27,479 | — | — |
| 1997-10-31 | $4.15 | $4.79 | 29,489 | — | — |
| 1997-10-30 | $4.03 | $4.65 | 24,128 | — | — |
| 1997-10-29 | $4.02 | $4.64 | 10,053 | — | — |
| 1997-10-28 | $4.02 | $4.64 | 22,117 | — | — |
| 1997-10-27 | $4.03 | $4.65 | 2,681 | — | — |
| 1997-10-24 | $4.01 | $4.63 | 29,489 | — | — |
| 1997-10-23 | $3.94 | $4.55 | 5,362 | — | — |
| 1997-10-22 | $3.95 | $4.57 | 10,723 | — | — |
| 1997-10-21 | $3.87 | $4.47 | 10,053 | — | — |
| 1997-10-20 | $3.83 | $4.43 | 8,713 | — | — |
| 1997-10-17 | $3.80 | $4.38 | 28,149 | — | — |
| 1997-10-16 | $3.91 | $4.51 | 34,181 | — | — |
| 1997-10-15 | $3.97 | $4.59 | 3,351 | — | — |
| 1997-10-14 | $4.01 | $4.63 | 33,511 | — | — |
| 1997-10-13 | $4.03 | $4.65 | 4,691 | — | — |
| 1997-10-10 | $4.03 | $4.65 | 24,128 | — | — |
| 1997-10-09 | $4.05 | $4.67 | 8,043 | — | — |
| 1997-10-08 | $4.02 | $4.64 | 16,085 | — | — |
| 1997-10-07 | $4.08 | $4.71 | 22,787 | — | — |
| 1997-10-06 | $3.96 | $4.58 | 7,372 | — | — |
| 1997-10-03 | $3.93 | $4.53 | 11,394 | — | — |
| 1997-10-02 | $3.80 | $4.39 | 4,691 | — | — |
| 1997-10-01 | $3.77 | $4.33 | 6,032 | — | — |
| 1997-09-30 | $3.75 | $4.31 | 1,340 | — | — |
| 1997-09-29 | $3.75 | $4.31 | 1,340 | — | — |
| 1997-09-26 | $3.77 | $4.33 | 10,053 | — | — |
| 1997-09-25 | $3.75 | $4.31 | 2,681 | — | — |
| 1997-09-24 | $3.76 | $4.32 | 8,713 | — | — |
| 1997-09-23 | $3.77 | $4.33 | 8,713 | — | — |
| 1997-09-22 | $3.71 | $4.27 | 0 | — | — |
| 1997-09-19 | $3.71 | $4.27 | 28,819 | — | — |
| 1997-09-18 | $3.78 | $4.35 | 16,085 | — | — |
| 1997-09-17 | $3.76 | $4.32 | 7,372 | — | — |
| 1997-09-16 | $3.79 | $4.36 | 35,521 | — | — |
| 1997-09-15 | $3.70 | $4.26 | 0 | — | — |
| 1997-09-12 | $3.70 | $4.26 | 670 | — | — |
| 1997-09-11 | $3.70 | $4.26 | 4,021 | — | — |
| 1997-09-10 | $3.70 | $4.26 | 4,691 | — | — |
| 1997-09-09 | $3.73 | $4.29 | 43,564 | — | — |
| 1997-09-08 | $3.51 | $4.03 | 5,362 | — | — |
| 1997-09-05 | $3.46 | $3.98 | 18,766 | — | — |
| 1997-09-04 | $3.41 | $3.93 | 17,426 | — | — |
| 1997-09-03 | $3.41 | $3.93 | 7,372 | — | — |
| 1997-09-02 | $3.43 | $3.95 | 2,681 | — | — |
| 1997-08-29 | $3.43 | $3.95 | 670 | — | — |
| 1997-08-28 | $3.43 | $3.95 | 7,372 | — | — |
| 1997-08-27 | $3.39 | $3.91 | 7,372 | — | — |
| 1997-08-26 | $3.43 | $3.95 | 670 | — | — |
| 1997-08-25 | $3.43 | $3.95 | 1,340 | — | — |
| 1997-08-22 | $3.44 | $3.96 | 2,011 | — | — |
| 1997-08-21 | $3.45 | $3.97 | 2,681 | — | — |
| 1997-08-20 | $3.44 | $3.96 | 34,181 | — | — |
| 1997-08-19 | $3.45 | $3.97 | 15,415 | — | — |
| 1997-08-18 | $3.39 | $3.89 | 2,681 | — | — |
| 1997-08-15 | $3.39 | $3.89 | 3,351 | — | — |
| 1997-08-14 | $3.36 | $3.86 | 1,340 | — | — |
| 1997-08-13 | $3.36 | $3.86 | 8,043 | — | — |
| 1997-08-12 | $3.36 | $3.86 | 26,138 | — | — |
| 1997-08-11 | $3.41 | $3.93 | 0 | — | — |
| 1997-08-08 | $3.41 | $3.93 | 4,691 | — | — |
| 1997-08-07 | $3.43 | $3.95 | 42,223 | — | — |
| 1997-08-06 | $3.26 | $3.76 | 14,745 | — | — |
| 1997-08-05 | $3.21 | $3.69 | 4,021 | — | — |
| 1997-08-04 | $3.21 | $3.69 | 42,223 | — | — |
| 1997-08-01 | $3.17 | $3.65 | 38,872 | — | — |
| 1997-07-31 | $3.24 | $3.72 | 11,394 | — | — |
| 1997-07-30 | $3.25 | $3.74 | 24,128 | — | — |
| 1997-07-29 | $3.26 | $3.76 | 1,340 | — | — |
| 1997-07-28 | $3.25 | $3.73 | 10,053 | — | — |
| 1997-07-25 | $3.28 | $3.78 | 12,734 | — | — |
| 1997-07-24 | $3.34 | $3.84 | 21,447 | — | — |
| 1997-07-23 | $3.32 | $3.82 | 26,808 | — | — |
| 1997-07-22 | $3.32 | $3.82 | 16,085 | — | — |
| 1997-07-21 | $3.25 | $3.73 | 24,128 | — | — |
| 1997-07-18 | $3.19 | $3.67 | 18,766 | — | — |
| 1997-07-17 | $3.17 | $3.65 | 16,755 | — | — |
| 1997-07-16 | $3.15 | $3.63 | 6,702 | — | — |
| 1997-07-15 | $3.10 | $3.56 | 34,851 | — | — |
| 1997-07-14 | $3.04 | $3.50 | 36,862 | — | — |
| 1997-07-11 | $3.00 | $3.45 | 32,170 | — | — |
| 1997-07-10 | $3.17 | $3.65 | 36,862 | — | — |
| 1997-07-09 | $3.26 | $3.76 | 28,819 | — | — |
| 1997-07-08 | $3.36 | $3.86 | 33,511 | — | — |
| 1997-07-07 | $3.38 | $3.88 | 12,064 | — | — |
| 1997-07-03 | $3.44 | $3.96 | 11,394 | — | — |
| 1997-07-02 | $3.43 | $3.95 | 24,128 | — | — |
| 1997-07-01 | $3.50 | $4.02 | 20,106 | — | — |
| 1997-06-30 | $3.58 | $4.12 | 101,872 | — | — |
| 1997-06-27 | $3.79 | $4.34 | 71,042 | — | — |
| 1997-06-26 | $3.75 | $4.30 | 36,862 | — | — |
| 1997-06-25 | $3.67 | $4.21 | 135,383 | — | — |
| 1997-06-24 | $3.79 | $4.34 | 38,872 | — | — |
| 1997-06-23 | $3.69 | $4.23 | 21,447 | — | — |
| 1997-06-20 | $3.73 | $4.27 | 53,617 | — | — |
| 1997-06-19 | $3.75 | $4.30 | 34,181 | — | — |
| 1997-06-18 | $3.81 | $4.37 | 128,681 | — | — |
| 1997-06-17 | $3.95 | $4.53 | 159,510 | — | — |
| 1997-06-16 | $3.77 | $4.32 | 71,042 | — | — |
| 1997-06-13 | $3.38 | $3.87 | 20,777 | — | — |
| 1997-06-12 | $3.25 | $3.72 | 2,681 | — | — |
| 1997-06-11 | $3.23 | $3.70 | 1,340 | — | — |
| 1997-06-10 | $3.21 | $3.68 | 17,426 | — | — |
| 1997-06-09 | $3.19 | $3.65 | 6,702 | — | — |
| 1997-06-06 | $3.17 | $3.63 | 10,053 | — | — |
| 1997-06-05 | $3.17 | $3.63 | 44,904 | — | — |
| 1997-06-04 | $3.17 | $3.63 | 34,181 | — | — |
| 1997-06-03 | $3.17 | $3.63 | 8,713 | — | — |
| 1997-06-02 | $3.13 | $3.59 | 7,372 | — | — |
| 1997-05-30 | $3.10 | $3.55 | 25,468 | — | — |
| 1997-05-29 | $3.10 | $3.55 | 5,362 | — | — |
| 1997-05-28 | $3.11 | $3.57 | 1,340 | — | — |
| 1997-05-27 | $3.08 | $3.53 | 22,787 | — | — |
| 1997-05-23 | $3.08 | $3.53 | 8,713 | — | — |
| 1997-05-22 | $3.06 | $3.51 | 5,362 | — | — |
| 1997-05-21 | $3.06 | $3.51 | 24,128 | — | — |
| 1997-05-20 | $3.06 | $3.51 | 6,702 | — | — |
| 1997-05-19 | $3.05 | $3.49 | 3,351 | — | — |
| 1997-05-16 | $3.04 | $3.48 | 0 | — | — |
| 1997-05-15 | $3.04 | $3.48 | 5,362 | — | — |
| 1997-05-14 | $3.09 | $3.54 | 3,351 | — | — |
| 1997-05-13 | $3.10 | $3.55 | 16,085 | — | — |
| 1997-05-12 | $3.10 | $3.55 | 39,542 | — | — |
| 1997-05-09 | $3.00 | $3.44 | 31,500 | — | — |
| 1997-05-08 | $2.97 | $3.41 | 8,043 | — | — |
| 1997-05-07 | $2.97 | $3.40 | 0 | — | — |
| 1997-05-06 | $2.97 | $3.40 | 18,766 | — | — |
| 1997-05-05 | $2.95 | $3.38 | 2,011 | — | — |
| 1997-05-02 | $2.91 | $3.33 | 0 | — | — |
| 1997-05-01 | $2.91 | $3.33 | 29,489 | — | — |
| 1997-04-30 | $2.93 | $3.36 | 10,723 | — | — |
| 1997-04-29 | $2.91 | $3.33 | 38,872 | — | — |
| 1997-04-28 | $2.95 | $3.38 | 6,702 | — | — |
| 1997-04-25 | $2.95 | $3.38 | 37,532 | — | — |
| 1997-04-24 | $2.91 | $3.33 | 15,415 | — | — |
| 1997-04-23 | $2.93 | $3.36 | 86,457 | — | — |
| 1997-04-22 | $2.97 | $3.40 | 8,043 | — | — |
| 1997-04-21 | $2.91 | $3.33 | 10,723 | — | — |
| 1997-04-18 | $2.93 | $3.36 | 16,755 | — | — |
| 1997-04-17 | $2.83 | $3.25 | 4,691 | — | — |
| 1997-04-16 | $2.80 | $3.21 | 3,351 | — | — |
| 1997-04-15 | $2.78 | $3.18 | 16,755 | — | — |
| 1997-04-14 | $2.74 | $3.14 | 6,032 | — | — |
| 1997-04-11 | $2.80 | $3.21 | 2,011 | — | — |
| 1997-04-10 | $2.80 | $3.21 | 5,362 | — | — |
| 1997-04-09 | $2.78 | $3.18 | 57,638 | — | — |
| 1997-04-08 | $2.76 | $3.16 | 1,340 | — | — |
| 1997-04-07 | $2.78 | $3.18 | 7,372 | — | — |
| 1997-04-04 | $2.78 | $3.18 | 2,681 | — | — |
| 1997-04-03 | $2.76 | $3.16 | 30,830 | — | — |
| 1997-04-02 | $2.80 | $3.21 | 6,032 | — | — |
| 1997-04-01 | $2.80 | $3.21 | 8,713 | — | — |
| 1997-03-31 | $2.78 | $3.18 | 4,691 | — | — |
| 1997-03-27 | $2.76 | $3.15 | 10,723 | — | — |
| 1997-03-26 | $2.74 | $3.12 | 5,362 | — | — |
| 1997-03-25 | $2.70 | $3.08 | 8,713 | — | — |
| 1997-03-24 | $2.72 | $3.10 | 6,702 | — | — |
| 1997-03-21 | $2.72 | $3.10 | 11,394 | — | — |
| 1997-03-20 | $2.69 | $3.06 | 15,415 | — | — |
| 1997-03-19 | $2.69 | $3.06 | 32,170 | — | — |
| 1997-03-18 | $2.80 | $3.19 | 7,372 | — | — |
| 1997-03-17 | $2.83 | $3.23 | 8,043 | — | — |
| 1997-03-14 | $2.83 | $3.23 | 28,149 | — | — |
| 1997-03-13 | $2.87 | $3.27 | 1,340 | — | — |
| 1997-03-12 | $2.87 | $3.27 | 6,032 | — | — |
| 1997-03-11 | $2.83 | $3.23 | 1,340 | — | — |
| 1997-03-10 | $2.83 | $3.23 | 6,702 | — | — |
| 1997-03-07 | $2.78 | $3.17 | 25,468 | — | — |
| 1997-03-06 | $2.78 | $3.17 | 13,404 | — | — |
| 1997-03-05 | $2.70 | $3.08 | 22,117 | — | — |
| 1997-03-04 | $2.74 | $3.12 | 6,032 | — | — |
| 1997-03-03 | $2.74 | $3.12 | 24,798 | — | — |
| 1997-02-28 | $2.78 | $3.17 | 13,404 | — | — |
| 1997-02-27 | $2.82 | $3.21 | 2,011 | — | — |
| 1997-02-26 | $2.83 | $3.23 | 6,032 | — | — |
| 1997-02-25 | $2.80 | $3.19 | 3,351 | — | — |
| 1997-02-24 | $2.83 | $3.23 | 670 | — | — |
| 1997-02-21 | $2.83 | $3.23 | 10,723 | — | — |
| 1997-02-20 | $2.85 | $3.25 | 26,138 | — | — |
| 1997-02-19 | $2.87 | $3.27 | 18,766 | — | — |
| 1997-02-18 | $2.85 | $3.25 | 8,713 | — | — |
| 1997-02-14 | $2.80 | $3.19 | 7,372 | — | — |
| 1997-02-13 | $2.83 | $3.23 | 26,808 | — | — |
| 1997-02-12 | $2.76 | $3.15 | 13,404 | — | — |
| 1997-02-11 | $2.76 | $3.15 | 31,500 | — | — |
| 1997-02-10 | $2.82 | $3.21 | 14,074 | — | — |
| 1997-02-07 | $2.82 | $3.21 | 9,383 | — | — |
| 1997-02-06 | $2.78 | $3.17 | 14,074 | — | — |
| 1997-02-05 | $2.78 | $3.17 | 7,372 | — | — |
| 1997-02-04 | $2.82 | $3.21 | 10,053 | — | — |
| 1997-02-03 | $2.78 | $3.17 | 11,394 | — | — |
| 1997-01-31 | $2.78 | $3.17 | 12,064 | — | — |
| 1997-01-30 | $2.82 | $3.21 | 10,723 | — | — |
| 1997-01-29 | $2.83 | $3.23 | 5,362 | — | — |
| 1997-01-28 | $2.78 | $3.17 | 12,734 | — | — |
| 1997-01-27 | $2.70 | $3.08 | 19,436 | — | — |
| 1997-01-24 | $2.67 | $3.04 | 20,777 | — | — |
| 1997-01-23 | $2.72 | $3.10 | 57,638 | — | — |
| 1997-01-22 | $2.87 | $3.27 | 18,096 | — | — |
| 1997-01-21 | $2.89 | $3.29 | 2,011 | — | — |
| 1997-01-20 | $2.91 | $3.32 | 18,766 | — | — |
| 1997-01-17 | $3.02 | $3.44 | 9,383 | — | — |
| 1997-01-16 | $3.00 | $3.42 | 8,713 | — | — |
| 1997-01-15 | $2.98 | $3.40 | 5,362 | — | — |
| 1997-01-14 | $3.00 | $3.42 | 18,096 | — | — |
| 1997-01-13 | $3.06 | $3.49 | 16,085 | — | — |
| 1997-01-10 | $3.06 | $3.49 | 42,894 | — | — |
| 1997-01-09 | $3.00 | $3.42 | 16,755 | — | — |
| 1997-01-08 | $2.93 | $3.34 | 11,394 | — | — |
| 1997-01-07 | $2.93 | $3.34 | 26,138 | — | — |
| 1997-01-06 | $2.93 | $3.34 | 2,011 | — | — |
| 1997-01-03 | $2.95 | $3.36 | 13,404 | — | — |
| 1997-01-02 | $2.85 | $3.25 | 12,734 | — | — |