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
- 1992-06-05 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 | $4.79 | $5.09 | 399,630 | — | — |
| 1997-12-30 | $4.82 | $5.12 | 2,116,478 | — | — |
| 1997-12-29 | $4.65 | $4.94 | 801,801 | — | — |
| 1997-12-26 | $4.56 | $4.85 | 378,578 | — | — |
| 1997-12-24 | $4.55 | $4.83 | 501,625 | — | — |
| 1997-12-23 | $4.56 | $4.85 | 1,184,734 | — | — |
| 1997-12-22 | $4.70 | $4.99 | 1,523,385 | — | — |
| 1997-12-19 | $4.67 | $4.96 | 6,953,416 | — | — |
| 1997-12-18 | $5.30 | $5.63 | 515,417 | — | — |
| 1997-12-17 | $5.37 | $5.71 | 269,324 | — | — |
| 1997-12-16 | $5.23 | $5.56 | 166,240 | — | — |
| 1997-12-15 | $5.10 | $5.41 | 165,877 | — | — |
| 1997-12-12 | $5.46 | $5.80 | 372,770 | — | — |
| 1997-12-11 | $5.29 | $5.62 | 390,919 | — | — |
| 1997-12-10 | $5.49 | $5.84 | 205,441 | — | — |
| 1997-12-09 | $5.58 | $5.93 | 174,226 | — | — |
| 1997-12-08 | $5.61 | $5.96 | 689,280 | — | — |
| 1997-12-05 | $5.51 | $5.85 | 2,090,707 | — | — |
| 1997-12-04 | $5.27 | $5.60 | 147,729 | — | — |
| 1997-12-03 | $5.32 | $5.65 | 663,872 | — | — |
| 1997-12-02 | $5.03 | $5.34 | 290,739 | — | — |
| 1997-12-01 | $4.91 | $5.21 | 51,542 | — | — |
| 1997-11-28 | $4.91 | $5.21 | 16,334 | — | — |
| 1997-11-26 | $4.91 | $5.21 | 44,645 | — | — |
| 1997-11-25 | $4.75 | $5.05 | 43,919 | — | — |
| 1997-11-24 | $4.84 | $5.14 | 218,508 | — | — |
| 1997-11-21 | $5.13 | $5.45 | 315,421 | — | — |
| 1997-11-20 | $4.92 | $5.23 | 218,871 | — | — |
| 1997-11-19 | $4.84 | $5.14 | 312,880 | — | — |
| 1997-11-18 | $4.68 | $4.98 | 84,209 | — | — |
| 1997-11-17 | $4.67 | $4.96 | 191,648 | — | — |
| 1997-11-14 | $4.53 | $4.81 | 69,690 | — | — |
| 1997-11-13 | $4.55 | $4.83 | 116,150 | — | — |
| 1997-11-12 | $4.43 | $4.70 | 170,959 | — | — |
| 1997-11-11 | $4.55 | $4.83 | 275,131 | — | — |
| 1997-11-10 | $4.27 | $4.54 | 123,410 | — | — |
| 1997-11-07 | $4.49 | $4.77 | 182,937 | — | — |
| 1997-11-06 | $4.67 | $4.96 | 100,543 | — | — |
| 1997-11-05 | $4.56 | $4.85 | 310,702 | — | — |
| 1997-11-04 | $4.32 | $4.59 | 60,616 | — | — |
| 1997-11-03 | $4.29 | $4.55 | 187,655 | — | — |
| 1997-10-31 | $4.13 | $4.39 | 117,239 | — | — |
| 1997-10-30 | $4.20 | $4.46 | 87,476 | — | — |
| 1997-10-29 | $4.48 | $4.75 | 287,472 | — | — |
| 1997-10-28 | $4.25 | $4.51 | 206,167 | — | — |
| 1997-10-27 | $4.41 | $4.68 | 159,344 | — | — |
| 1997-10-24 | $4.60 | $4.88 | 220,686 | — | — |
| 1997-10-23 | $4.43 | $4.69 | 55,171 | — | — |
| 1997-10-22 | $4.61 | $4.90 | 126,677 | — | — |
| 1997-10-21 | $4.58 | $4.86 | 158,981 | — | — |
| 1997-10-20 | $4.49 | $4.77 | 35,208 | — | — |
| 1997-10-17 | $4.32 | $4.59 | 124,862 | — | — |
| 1997-10-16 | $4.44 | $4.71 | 227,582 | — | — |
| 1997-10-15 | $4.61 | $4.90 | 72,231 | — | — |
| 1997-10-14 | $4.61 | $4.90 | 200,359 | — | — |
| 1997-10-13 | $4.61 | $4.90 | 354,622 | — | — |
| 1997-10-10 | $4.67 | $4.95 | 186,567 | — | — |
| 1997-10-09 | $4.65 | $4.93 | 112,884 | — | — |
| 1997-10-08 | $4.74 | $5.02 | 100,543 | — | — |
| 1997-10-07 | $4.77 | $5.06 | 118,691 | — | — |
| 1997-10-06 | $4.70 | $4.99 | 407,978 | — | — |
| 1997-10-03 | $4.56 | $4.84 | 239,197 | — | — |
| 1997-10-02 | $4.51 | $4.79 | 219,597 | — | — |
| 1997-10-01 | $4.34 | $4.60 | 58,075 | — | — |
| 1997-09-30 | $4.34 | $4.60 | 50,816 | — | — |
| 1997-09-29 | $4.32 | $4.59 | 46,460 | — | — |
| 1997-09-26 | $4.15 | $4.40 | 464,965 | — | — |
| 1997-09-25 | $4.24 | $4.49 | 100,906 | — | — |
| 1997-09-24 | $4.34 | $4.60 | 149,181 | — | — |
| 1997-09-23 | $4.39 | $4.66 | 82,394 | — | — |
| 1997-09-22 | $4.37 | $4.64 | 253,353 | — | — |
| 1997-09-19 | $4.39 | $4.66 | 135,388 | — | — |
| 1997-09-18 | $4.34 | $4.60 | 140,832 | — | — |
| 1997-09-17 | $4.51 | $4.79 | 209,434 | — | — |
| 1997-09-16 | $4.60 | $4.88 | 103,446 | — | — |
| 1997-09-15 | $4.61 | $4.90 | 270,413 | — | — |
| 1997-09-12 | $4.49 | $4.77 | 145,914 | — | — |
| 1997-09-11 | $4.39 | $4.66 | 179,670 | — | — |
| 1997-09-10 | $4.39 | $4.66 | 79,127 | — | — |
| 1997-09-09 | $4.46 | $4.73 | 173,500 | — | — |
| 1997-09-08 | $4.44 | $4.71 | 476,580 | — | — |
| 1997-09-05 | $4.22 | $4.48 | 364,422 | — | — |
| 1997-09-04 | $4.39 | $4.66 | 367,689 | — | — |
| 1997-09-03 | $4.24 | $4.49 | 392,008 | — | — |
| 1997-09-02 | $4.25 | $4.51 | 222,501 | — | — |
| 1997-08-29 | $4.27 | $4.53 | 461,335 | — | — |
| 1997-08-28 | $3.99 | $4.24 | 70,053 | — | — |
| 1997-08-27 | $4.01 | $4.26 | 97,639 | — | — |
| 1997-08-26 | $4.01 | $4.26 | 326,310 | — | — |
| 1997-08-25 | $3.94 | $4.18 | 109,617 | — | — |
| 1997-08-22 | $4.01 | $4.26 | 202,900 | — | — |
| 1997-08-21 | $4.01 | $4.26 | 214,152 | — | — |
| 1997-08-20 | $4.05 | $4.29 | 436,290 | — | — |
| 1997-08-19 | $3.84 | $4.07 | 207,982 | — | — |
| 1997-08-18 | $3.74 | $3.96 | 503,802 | — | — |
| 1997-08-15 | $3.68 | $3.91 | 69,327 | — | — |
| 1997-08-14 | $3.67 | $3.89 | 345,910 | — | — |
| 1997-08-13 | $3.55 | $3.76 | 235,931 | — | — |
| 1997-08-12 | $3.56 | $3.78 | 209,434 | — | — |
| 1997-08-11 | $3.62 | $3.84 | 197,456 | — | — |
| 1997-08-08 | $3.68 | $3.91 | 232,301 | — | — |
| 1997-08-07 | $3.67 | $3.89 | 340,829 | — | — |
| 1997-08-06 | $3.77 | $4.00 | 427,216 | — | — |
| 1997-08-05 | $3.74 | $3.96 | 1,063,502 | — | — |
| 1997-08-04 | $3.44 | $3.65 | 241,375 | — | — |
| 1997-08-01 | $3.51 | $3.72 | 696,539 | — | — |
| 1997-07-31 | $3.31 | $3.50 | 1,140,815 | — | — |
| 1997-07-30 | $3.03 | $3.21 | 334,295 | — | — |
| 1997-07-29 | $3.03 | $3.21 | 129,580 | — | — |
| 1997-07-28 | $2.94 | $3.12 | 212,700 | — | — |
| 1997-07-25 | $3.00 | $3.17 | 88,565 | — | — |
| 1997-07-24 | $3.00 | $3.17 | 131,032 | — | — |
| 1997-07-23 | $3.06 | $3.25 | 353,170 | — | — |
| 1997-07-22 | $3.05 | $3.23 | 52,631 | — | — |
| 1997-07-21 | $3.00 | $3.17 | 23,956 | — | — |
| 1997-07-18 | $3.06 | $3.25 | 143,010 | — | — |
| 1997-07-17 | $3.03 | $3.21 | 978,204 | — | — |
| 1997-07-16 | $3.17 | $3.36 | 262,790 | — | — |
| 1997-07-15 | $3.08 | $3.27 | 91,468 | — | — |
| 1997-07-14 | $3.03 | $3.21 | 289,650 | — | — |
| 1997-07-11 | $3.08 | $3.27 | 54,808 | — | — |
| 1997-07-10 | $3.03 | $3.21 | 209,434 | — | — |
| 1997-07-09 | $2.96 | $3.14 | 176,403 | — | — |
| 1997-07-08 | $3.10 | $3.28 | 183,300 | — | — |
| 1997-07-07 | $3.06 | $3.25 | 180,033 | — | — |
| 1997-07-03 | $3.06 | $3.25 | 161,159 | — | — |
| 1997-07-02 | $2.94 | $3.12 | 168,055 | — | — |
| 1997-07-01 | $2.82 | $2.99 | 91,105 | — | — |
| 1997-06-30 | $2.86 | $3.03 | 134,662 | — | — |
| 1997-06-27 | $2.79 | $2.96 | 228,308 | — | — |
| 1997-06-26 | $2.76 | $2.92 | 99,091 | — | — |
| 1997-06-25 | $2.82 | $2.99 | 141,558 | — | — |
| 1997-06-24 | $2.84 | $3.01 | 73,320 | — | — |
| 1997-06-23 | $2.86 | $3.03 | 261,701 | — | — |
| 1997-06-20 | $2.89 | $3.06 | 675,124 | — | — |
| 1997-06-19 | $2.86 | $3.03 | 153,536 | — | — |
| 1997-06-18 | $2.86 | $3.03 | 43,193 | — | — |
| 1997-06-17 | $2.82 | $2.99 | 180,396 | — | — |
| 1997-06-16 | $2.79 | $2.96 | 45,008 | — | — |
| 1997-06-13 | $2.86 | $3.03 | 71,505 | — | — |
| 1997-06-12 | $2.82 | $2.99 | 99,454 | — | — |
| 1997-06-11 | $2.86 | $3.03 | 228,671 | — | — |
| 1997-06-10 | $2.89 | $3.06 | 102,358 | — | — |
| 1997-06-09 | $2.89 | $3.06 | 107,802 | — | — |
| 1997-06-06 | $2.89 | $3.06 | 391,282 | — | — |
| 1997-06-05 | $2.89 | $3.06 | 210,523 | — | — |
| 1997-06-04 | $2.86 | $3.03 | 211,249 | — | — |
| 1997-06-03 | $2.76 | $2.92 | 456,979 | — | — |
| 1997-06-02 | $2.69 | $2.85 | 175,677 | — | — |
| 1997-05-30 | $2.69 | $2.85 | 346,273 | — | — |
| 1997-05-29 | $2.65 | $2.81 | 140,469 | — | — |
| 1997-05-28 | $2.69 | $2.85 | 658,428 | — | — |
| 1997-05-27 | $2.62 | $2.77 | 355,711 | — | — |
| 1997-05-23 | $2.58 | $2.74 | 468,957 | — | — |
| 1997-05-22 | $2.55 | $2.70 | 64,972 | — | — |
| 1997-05-21 | $2.55 | $2.70 | 123,773 | — | — |
| 1997-05-20 | $2.58 | $2.74 | 256,257 | — | — |
| 1997-05-19 | $2.62 | $2.77 | 169,144 | — | — |
| 1997-05-16 | $2.62 | $2.77 | 638,827 | — | — |
| 1997-05-15 | $2.58 | $2.74 | 744,089 | — | — |
| 1997-05-14 | $2.65 | $2.81 | 190,922 | — | — |
| 1997-05-13 | $2.65 | $2.81 | 612,693 | — | — |
| 1997-05-12 | $2.58 | $2.74 | 518,684 | — | — |
| 1997-05-09 | $2.62 | $2.77 | 505,254 | — | — |
| 1997-05-08 | $2.65 | $2.81 | 920,129 | — | — |
| 1997-05-07 | $2.69 | $2.85 | 2,161,486 | — | — |
| 1997-05-06 | $3.17 | $3.36 | 443,912 | — | — |
| 1997-05-05 | $2.96 | $3.14 | 189,107 | — | — |
| 1997-05-02 | $2.76 | $2.92 | 438,105 | — | — |
| 1997-05-01 | $2.72 | $2.88 | 982,197 | — | — |
| 1997-04-30 | $2.69 | $2.85 | 204,352 | — | — |
| 1997-04-29 | $2.76 | $2.92 | 117,602 | — | — |
| 1997-04-28 | $2.72 | $2.88 | 252,627 | — | — |
| 1997-04-25 | $2.86 | $3.02 | 179,307 | — | — |
| 1997-04-24 | $3.03 | $3.20 | 289,287 | — | — |
| 1997-04-23 | $3.17 | $3.35 | 91,468 | — | — |
| 1997-04-22 | $3.24 | $3.42 | 75,135 | — | — |
| 1997-04-21 | $3.31 | $3.50 | 109,617 | — | — |
| 1997-04-18 | $3.37 | $3.57 | 404,712 | — | — |
| 1997-04-17 | $3.37 | $3.57 | 847,535 | — | — |
| 1997-04-16 | $3.17 | $3.35 | 59,164 | — | — |
| 1997-04-15 | $3.27 | $3.46 | 492,913 | — | — |
| 1997-04-14 | $3.20 | $3.39 | 135,025 | — | — |
| 1997-04-11 | $3.17 | $3.35 | 118,328 | — | — |
| 1997-04-10 | $3.27 | $3.46 | 713,236 | — | — |
| 1997-04-09 | $3.13 | $3.31 | 407,615 | — | — |
| 1997-04-08 | $3.03 | $3.20 | 224,315 | — | — |
| 1997-04-07 | $3.03 | $3.20 | 141,921 | — | — |
| 1997-04-04 | $3.00 | $3.17 | 147,366 | — | — |
| 1997-04-03 | $2.96 | $3.13 | 460,246 | — | — |
| 1997-04-02 | $2.96 | $3.13 | 465,691 | — | — |
| 1997-04-01 | $2.96 | $3.13 | 242,827 | — | — |
| 1997-03-31 | $2.96 | $3.13 | 457,705 | — | — |
| 1997-03-27 | $2.96 | $3.13 | 378,578 | — | — |
| 1997-03-26 | $3.03 | $3.20 | 764,415 | — | — |
| 1997-03-25 | $3.03 | $3.20 | 529,210 | — | — |
| 1997-03-24 | $3.06 | $3.24 | 181,122 | — | — |
| 1997-03-21 | $3.10 | $3.28 | 229,034 | — | — |
| 1997-03-20 | $3.20 | $3.39 | 587,285 | — | — |
| 1997-03-19 | $3.17 | $3.35 | 341,192 | — | — |
| 1997-03-18 | $3.13 | $3.31 | 207,619 | — | — |
| 1997-03-17 | $3.10 | $3.28 | 310,339 | — | — |
| 1997-03-14 | $3.10 | $3.28 | 786,919 | — | — |
| 1997-03-13 | $3.03 | $3.20 | 565,870 | — | — |
| 1997-03-12 | $3.10 | $3.28 | 1,250,069 | — | — |
| 1997-03-11 | $3.03 | $3.20 | 3,793,762 | — | — |
| 1997-03-10 | $3.17 | $3.35 | 535,018 | — | — |
| 1997-03-07 | $3.27 | $3.46 | 662,057 | — | — |
| 1997-03-06 | $3.17 | $3.35 | 223,952 | — | — |
| 1997-03-05 | $3.20 | $3.39 | 295,095 | — | — |
| 1997-03-04 | $3.24 | $3.42 | 152,084 | — | — |
| 1997-03-03 | $3.27 | $3.46 | 455,527 | — | — |
| 1997-02-28 | $3.44 | $3.64 | 183,300 | — | — |
| 1997-02-27 | $3.48 | $3.68 | 245,368 | — | — |
| 1997-02-26 | $3.51 | $3.71 | 281,665 | — | — |
| 1997-02-25 | $3.44 | $3.64 | 163,699 | — | — |
| 1997-02-24 | $3.41 | $3.60 | 156,077 | — | — |
| 1997-02-21 | $3.48 | $3.68 | 160,070 | — | — |
| 1997-02-20 | $3.41 | $3.60 | 393,097 | — | — |
| 1997-02-19 | $3.41 | $3.60 | 129,580 | — | — |
| 1997-02-18 | $3.44 | $3.64 | 333,932 | — | — |
| 1997-02-14 | $3.44 | $3.64 | 166,966 | — | — |
| 1997-02-13 | $3.48 | $3.68 | 705,614 | — | — |
| 1997-02-12 | $3.34 | $3.53 | 232,664 | — | — |
| 1997-02-11 | $3.24 | $3.42 | 133,936 | — | — |
| 1997-02-10 | $3.20 | $3.39 | 86,750 | — | — |
| 1997-02-07 | $3.17 | $3.35 | 87,839 | — | — |
| 1997-02-06 | $3.17 | $3.35 | 107,802 | — | — |
| 1997-02-05 | $3.20 | $3.39 | 86,750 | — | — |
| 1997-02-04 | $3.20 | $3.39 | 178,581 | — | — |
| 1997-02-03 | $3.24 | $3.42 | 95,461 | — | — |
| 1997-01-31 | $3.27 | $3.46 | 173,863 | — | — |
| 1997-01-30 | $3.34 | $3.53 | 1,027,205 | — | — |
| 1997-01-29 | $3.00 | $3.17 | 123,047 | — | — |
| 1997-01-28 | $3.06 | $3.23 | 256,620 | — | — |
| 1997-01-27 | $3.03 | $3.20 | 31,215 | — | — |
| 1997-01-24 | $3.03 | $3.20 | 172,048 | — | — |
| 1997-01-23 | $3.03 | $3.20 | 280,576 | — | — |
| 1997-01-22 | $3.03 | $3.20 | 224,315 | — | — |
| 1997-01-21 | $2.82 | $2.98 | 185,478 | — | — |
| 1997-01-20 | $2.89 | $3.05 | 123,047 | — | — |
| 1997-01-17 | $2.86 | $3.02 | 75,498 | — | — |
| 1997-01-16 | $2.86 | $3.02 | 545,544 | — | — |
| 1997-01-15 | $2.89 | $3.05 | 159,707 | — | — |
| 1997-01-14 | $2.89 | $3.05 | 118,328 | — | — |
| 1997-01-13 | $2.89 | $3.05 | 151,358 | — | — |
| 1997-01-10 | $2.93 | $3.09 | 159,344 | — | — |
| 1997-01-09 | $2.93 | $3.09 | 36,660 | — | — |
| 1997-01-08 | $2.93 | $3.09 | 509,973 | — | — |
| 1997-01-07 | $2.93 | $3.09 | 143,736 | — | — |
| 1997-01-06 | $2.93 | $3.09 | 45,008 | — | — |
| 1997-01-03 | $2.89 | $3.05 | 647,901 | — | — |
| 1997-01-02 | $2.93 | $3.09 | 197,456 | — | — |