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
- 1978-12-29 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 | $5.30 | $5.38 | 499,912 | — | — |
| 1997-12-30 | $5.36 | $5.43 | 340,416 | — | — |
| 1997-12-29 | $5.27 | $5.34 | 404,690 | — | — |
| 1997-12-26 | $5.20 | $5.27 | 71,416 | — | — |
| 1997-12-24 | $5.18 | $5.25 | 328,513 | — | — |
| 1997-12-23 | $5.14 | $5.21 | 284,473 | — | — |
| 1997-12-22 | $5.22 | $5.29 | 1,186,695 | — | — |
| 1997-12-19 | $5.14 | $5.20 | 848,659 | — | — |
| 1997-12-18 | $5.16 | $5.23 | 715,350 | — | — |
| 1997-12-17 | $5.22 | $5.29 | 1,375,947 | — | — |
| 1997-12-16 | $5.24 | $5.31 | 496,341 | — | — |
| 1997-12-15 | $5.15 | $5.22 | 392,788 | — | — |
| 1997-12-12 | $5.17 | $5.24 | 1,454,505 | — | — |
| 1997-12-11 | $5.13 | $5.20 | 258,288 | — | — |
| 1997-12-10 | $5.13 | $5.20 | 748,677 | — | — |
| 1997-12-09 | $5.13 | $5.20 | 467,774 | — | — |
| 1997-12-08 | $5.15 | $5.21 | 1,054,575 | — | — |
| 1997-12-05 | $5.09 | $5.16 | 482,058 | — | — |
| 1997-12-04 | $5.11 | $5.18 | 1,133,133 | — | — |
| 1997-12-03 | $5.08 | $5.15 | 255,907 | — | — |
| 1997-12-02 | $5.06 | $5.12 | 643,934 | — | — |
| 1997-12-01 | $5.05 | $5.12 | 940,310 | — | — |
| 1997-11-28 | $4.94 | $5.00 | 445,159 | — | — |
| 1997-11-26 | $4.87 | $4.94 | 1,127,182 | — | — |
| 1997-11-25 | $4.85 | $4.92 | 698,686 | — | — |
| 1997-11-24 | $4.90 | $4.96 | 443,969 | — | — |
| 1997-11-21 | $5.03 | $5.09 | 422,544 | — | — |
| 1997-11-20 | $4.99 | $5.05 | 704,637 | — | — |
| 1997-11-19 | $5.05 | $5.12 | 602,274 | — | — |
| 1997-11-18 | $4.95 | $5.01 | 878,416 | — | — |
| 1997-11-17 | $4.99 | $5.06 | 834,376 | — | — |
| 1997-11-14 | $4.87 | $4.93 | 729,633 | — | — |
| 1997-11-13 | $4.87 | $4.94 | 627,270 | — | — |
| 1997-11-12 | $4.91 | $4.98 | 524,907 | — | — |
| 1997-11-11 | $4.97 | $5.03 | 592,752 | — | — |
| 1997-11-10 | $5.00 | $5.07 | 761,770 | — | — |
| 1997-11-07 | $4.93 | $4.99 | 916,505 | — | — |
| 1997-11-06 | $4.96 | $5.03 | 1,178,363 | — | — |
| 1997-11-05 | $4.90 | $4.96 | 1,111,708 | — | — |
| 1997-11-04 | $4.69 | $4.75 | 1,623,522 | — | — |
| 1997-11-03 | $4.69 | $4.75 | 670,120 | — | — |
| 1997-10-31 | $4.61 | $4.67 | 2,309,115 | — | — |
| 1997-10-30 | $4.50 | $4.56 | 868,894 | — | — |
| 1997-10-29 | $4.53 | $4.59 | 1,907,996 | — | — |
| 1997-10-28 | $4.49 | $4.55 | 1,610,429 | — | — |
| 1997-10-27 | $4.62 | $4.68 | 267,810 | — | — |
| 1997-10-24 | $4.77 | $4.83 | 361,841 | — | — |
| 1997-10-23 | $4.76 | $4.82 | 364,221 | — | — |
| 1997-10-22 | $4.87 | $4.93 | 320,181 | — | — |
| 1997-10-21 | $4.86 | $4.92 | 618,938 | — | — |
| 1997-10-20 | $4.89 | $4.96 | 636,792 | — | — |
| 1997-10-17 | $4.84 | $4.91 | 496,341 | — | — |
| 1997-10-16 | $4.88 | $4.94 | 140,451 | — | — |
| 1997-10-15 | $4.89 | $4.96 | 138,071 | — | — |
| 1997-10-14 | $4.91 | $4.98 | 393,978 | — | — |
| 1997-10-13 | $4.92 | $4.99 | 372,553 | — | — |
| 1997-10-10 | $4.90 | $4.97 | 183,301 | — | — |
| 1997-10-09 | $4.93 | $5.00 | 429,686 | — | — |
| 1997-10-08 | $4.88 | $4.95 | 520,146 | — | — |
| 1997-10-07 | $4.90 | $4.97 | 816,522 | — | — |
| 1997-10-06 | $4.91 | $4.98 | 736,774 | — | — |
| 1997-10-03 | $4.90 | $4.96 | 366,602 | — | — |
| 1997-10-02 | $4.91 | $4.98 | 837,947 | — | — |
| 1997-10-01 | $4.87 | $4.94 | 555,854 | — | — |
| 1997-09-30 | $4.87 | $4.94 | 479,677 | — | — |
| 1997-09-29 | $4.85 | $4.91 | 1,228,354 | — | — |
| 1997-09-26 | $4.91 | $4.98 | 274,951 | — | — |
| 1997-09-25 | $4.89 | $4.95 | 3,100,642 | — | — |
| 1997-09-24 | $4.84 | $4.91 | 3,749,337 | — | — |
| 1997-09-23 | $4.89 | $4.96 | 592,752 | — | — |
| 1997-09-22 | $4.87 | $4.93 | 240,434 | — | — |
| 1997-09-19 | $4.90 | $4.96 | 834,376 | — | — |
| 1997-09-18 | $4.84 | $4.90 | 441,589 | — | — |
| 1997-09-17 | $4.78 | $4.85 | 307,089 | — | — |
| 1997-09-16 | $4.80 | $4.87 | 517,766 | — | — |
| 1997-09-15 | $4.77 | $4.83 | 716,540 | — | — |
| 1997-09-12 | $4.70 | $4.77 | 326,133 | — | — |
| 1997-09-11 | $4.62 | $4.68 | 305,898 | — | — |
| 1997-09-10 | $4.63 | $4.69 | 399,929 | — | — |
| 1997-09-09 | $4.67 | $4.73 | 307,089 | — | — |
| 1997-09-08 | $4.61 | $4.67 | 720,111 | — | — |
| 1997-09-05 | $4.62 | $4.68 | 340,416 | — | — |
| 1997-09-04 | $4.63 | $4.69 | 373,743 | — | — |
| 1997-09-03 | $4.62 | $4.68 | 276,142 | — | — |
| 1997-09-02 | $4.56 | $4.62 | 414,212 | — | — |
| 1997-08-29 | $4.50 | $4.56 | 504,673 | — | — |
| 1997-08-28 | $4.52 | $4.57 | 157,115 | — | — |
| 1997-08-27 | $4.53 | $4.59 | 282,093 | — | — |
| 1997-08-26 | $4.59 | $4.65 | 340,416 | — | — |
| 1997-08-25 | $4.54 | $4.60 | 194,013 | — | — |
| 1997-08-22 | $4.54 | $4.60 | 274,951 | — | — |
| 1997-08-21 | $4.52 | $4.58 | 407,071 | — | — |
| 1997-08-20 | $4.60 | $4.66 | 264,239 | — | — |
| 1997-08-19 | $4.58 | $4.64 | 773,673 | — | — |
| 1997-08-18 | $4.59 | $4.65 | 279,712 | — | — |
| 1997-08-15 | $4.56 | $4.62 | 733,204 | — | — |
| 1997-08-14 | $4.60 | $4.66 | 2,829,261 | — | — |
| 1997-08-13 | $4.57 | $4.63 | 126,168 | — | — |
| 1997-08-12 | $4.55 | $4.61 | 448,730 | — | — |
| 1997-08-11 | $4.56 | $4.62 | 390,407 | — | — |
| 1997-08-08 | $4.56 | $4.62 | 861,752 | — | — |
| 1997-08-07 | $4.65 | $4.71 | 288,044 | — | — |
| 1997-08-06 | $4.62 | $4.68 | 330,894 | — | — |
| 1997-08-05 | $4.61 | $4.67 | 508,243 | — | — |
| 1997-08-04 | $4.58 | $4.64 | 355,889 | — | — |
| 1997-08-01 | $4.58 | $4.64 | 476,106 | — | — |
| 1997-07-31 | $4.66 | $4.72 | 485,628 | — | — |
| 1997-07-30 | $4.58 | $4.64 | 515,385 | — | — |
| 1997-07-29 | $4.60 | $4.66 | 1,103,376 | — | — |
| 1997-07-28 | $4.48 | $4.54 | 776,053 | — | — |
| 1997-07-25 | $4.43 | $4.48 | 945,071 | — | — |
| 1997-07-24 | $4.35 | $4.40 | 380,885 | — | — |
| 1997-07-23 | $4.35 | $4.41 | 1,162,889 | — | — |
| 1997-07-22 | $4.35 | $4.41 | 628,460 | — | — |
| 1997-07-21 | $4.25 | $4.31 | 2,895,916 | — | — |
| 1997-07-18 | $4.25 | $4.30 | 1,377,137 | — | — |
| 1997-07-17 | $4.31 | $4.36 | 477,297 | — | — |
| 1997-07-16 | $4.36 | $4.41 | 571,327 | — | — |
| 1997-07-15 | $4.30 | $4.36 | 856,991 | — | — |
| 1997-07-14 | $4.24 | $4.30 | 874,845 | — | — |
| 1997-07-11 | $4.20 | $4.25 | 789,146 | — | — |
| 1997-07-10 | $4.20 | $4.25 | 591,562 | — | — |
| 1997-07-09 | $4.19 | $4.24 | 912,934 | — | — |
| 1997-07-08 | $4.18 | $4.24 | 870,084 | — | — |
| 1997-07-07 | $4.22 | $4.28 | 441,589 | — | — |
| 1997-07-03 | $4.26 | $4.32 | 870,084 | — | — |
| 1997-07-02 | $4.24 | $4.30 | 1,453,314 | — | — |
| 1997-07-01 | $4.26 | $4.32 | 1,076,000 | — | — |
| 1997-06-30 | $4.27 | $4.32 | 610,606 | — | — |
| 1997-06-27 | $4.28 | $4.33 | 235,673 | — | — |
| 1997-06-26 | $4.25 | $4.31 | 326,133 | — | — |
| 1997-06-25 | $4.32 | $4.37 | 753,438 | — | — |
| 1997-06-24 | $4.32 | $4.37 | 333,274 | — | — |
| 1997-06-23 | $4.31 | $4.36 | 486,819 | — | — |
| 1997-06-20 | $4.36 | $4.41 | 880,797 | — | — |
| 1997-06-19 | $4.34 | $4.39 | 626,080 | — | — |
| 1997-06-18 | $4.34 | $4.39 | 561,805 | — | — |
| 1997-06-17 | $4.30 | $4.35 | 1,485,451 | — | — |
| 1997-06-16 | $4.26 | $4.32 | 528,478 | — | — |
| 1997-06-13 | $4.22 | $4.27 | 378,504 | — | — |
| 1997-06-12 | $4.19 | $4.24 | 604,655 | — | — |
| 1997-06-11 | $4.18 | $4.23 | 302,327 | — | — |
| 1997-06-10 | $4.18 | $4.23 | 385,646 | — | — |
| 1997-06-09 | $4.18 | $4.23 | 1,738,978 | — | — |
| 1997-06-06 | $4.18 | $4.23 | 415,403 | — | — |
| 1997-06-05 | $4.09 | $4.14 | 307,089 | — | — |
| 1997-06-04 | $4.11 | $4.16 | 292,805 | — | — |
| 1997-06-03 | $4.10 | $4.15 | 473,726 | — | — |
| 1997-06-02 | $4.09 | $4.14 | 332,084 | — | — |
| 1997-05-30 | $4.07 | $4.13 | 346,367 | — | — |
| 1997-05-29 | $4.07 | $4.13 | 561,805 | — | — |
| 1997-05-28 | $4.10 | $4.15 | 169,018 | — | — |
| 1997-05-27 | $4.06 | $4.11 | 1,295,009 | — | — |
| 1997-05-23 | $4.11 | $4.16 | 441,589 | — | — |
| 1997-05-22 | $4.03 | $4.08 | 484,438 | — | — |
| 1997-05-21 | $3.96 | $4.01 | 324,943 | — | — |
| 1997-05-20 | $3.99 | $4.04 | 383,266 | — | — |
| 1997-05-19 | $3.99 | $4.04 | 410,642 | — | — |
| 1997-05-16 | $3.97 | $4.02 | 874,845 | — | — |
| 1997-05-15 | $4.04 | $4.09 | 399,929 | — | — |
| 1997-05-14 | $4.01 | $4.06 | 1,962,748 | — | — |
| 1997-05-13 | $3.93 | $3.98 | 543,951 | — | — |
| 1997-05-12 | $3.94 | $3.99 | 548,712 | — | — |
| 1997-05-09 | $3.92 | $3.97 | 347,558 | — | — |
| 1997-05-08 | $3.90 | $3.94 | 2,021,071 | — | — |
| 1997-05-07 | $3.88 | $3.92 | 1,078,381 | — | — |
| 1997-05-06 | $3.85 | $3.90 | 611,797 | — | — |
| 1997-05-05 | $3.89 | $3.93 | 920,075 | — | — |
| 1997-05-02 | $3.84 | $3.89 | 1,354,522 | — | — |
| 1997-05-01 | $3.79 | $3.84 | 1,467,597 | — | — |
| 1997-04-30 | $3.79 | $3.84 | 1,159,319 | — | — |
| 1997-04-29 | $3.81 | $3.86 | 1,165,270 | — | — |
| 1997-04-28 | $3.73 | $3.77 | 1,891,332 | — | — |
| 1997-04-25 | $3.72 | $3.76 | 921,266 | — | — |
| 1997-04-24 | $3.86 | $3.91 | 667,739 | — | — |
| 1997-04-23 | $3.77 | $3.82 | 567,757 | — | — |
| 1997-04-22 | $3.89 | $3.93 | 2,484,084 | — | — |
| 1997-04-21 | $3.74 | $3.79 | 1,236,686 | — | — |
| 1997-04-18 | $3.64 | $3.69 | 973,637 | — | — |
| 1997-04-17 | $3.56 | $3.60 | 1,099,805 | — | — |
| 1997-04-16 | $3.50 | $3.54 | 414,212 | — | — |
| 1997-04-15 | $3.44 | $3.49 | 624,889 | — | — |
| 1997-04-14 | $3.41 | $3.46 | 999,823 | — | — |
| 1997-04-11 | $3.42 | $3.47 | 534,429 | — | — |
| 1997-04-10 | $3.51 | $3.55 | 1,917,518 | — | — |
| 1997-04-09 | $3.54 | $3.58 | 1,329,527 | — | — |
| 1997-04-08 | $3.50 | $3.54 | 1,480,690 | — | — |
| 1997-04-07 | $3.51 | $3.55 | 1,241,447 | — | — |
| 1997-04-04 | $3.41 | $3.46 | 2,247,221 | — | — |
| 1997-04-03 | $3.33 | $3.37 | 2,924,483 | — | — |
| 1997-04-02 | $3.34 | $3.38 | 7,721,253 | — | — |
| 1997-04-01 | $3.42 | $3.47 | 1,023,628 | — | — |
| 1997-03-31 | $3.50 | $3.54 | 1,514,018 | — | — |
| 1997-03-27 | $3.55 | $3.59 | 2,099,629 | — | — |
| 1997-03-26 | $3.60 | $3.65 | 1,156,938 | — | — |
| 1997-03-25 | $3.59 | $3.64 | 479,677 | — | — |
| 1997-03-24 | $3.62 | $3.67 | 346,367 | — | — |
| 1997-03-21 | $3.67 | $3.71 | 236,863 | — | — |
| 1997-03-20 | $3.69 | $3.73 | 751,058 | — | — |
| 1997-03-19 | $3.71 | $3.75 | 471,345 | — | — |
| 1997-03-18 | $3.68 | $3.72 | 320,181 | — | — |
| 1997-03-17 | $3.70 | $3.74 | 585,611 | — | — |
| 1997-03-14 | $3.69 | $3.73 | 605,845 | — | — |
| 1997-03-13 | $3.72 | $3.76 | 1,096,235 | — | — |
| 1997-03-12 | $3.74 | $3.78 | 2,431,713 | — | — |
| 1997-03-11 | $3.74 | $3.78 | 1,250,969 | — | — |
| 1997-03-10 | $3.70 | $3.74 | 1,052,195 | — | — |
| 1997-03-07 | $3.64 | $3.69 | 1,122,420 | — | — |
| 1997-03-06 | $3.70 | $3.74 | 1,089,093 | — | — |
| 1997-03-05 | $3.68 | $3.72 | 1,086,712 | — | — |
| 1997-03-04 | $3.53 | $3.57 | 3,635,071 | — | — |
| 1997-03-03 | $3.61 | $3.66 | 884,367 | — | — |
| 1997-02-28 | $3.63 | $3.68 | 521,336 | — | — |
| 1997-02-27 | $3.65 | $3.70 | 976,018 | — | — |
| 1997-02-26 | $3.65 | $3.70 | 695,115 | — | — |
| 1997-02-25 | $3.70 | $3.74 | 1,166,460 | — | — |
| 1997-02-24 | $3.68 | $3.72 | 902,221 | — | — |
| 1997-02-21 | $3.69 | $3.73 | 582,040 | — | — |
| 1997-02-20 | $3.74 | $3.78 | 697,496 | — | — |
| 1997-02-19 | $3.77 | $3.81 | 798,668 | — | — |
| 1997-02-18 | $3.80 | $3.85 | 1,085,522 | — | — |
| 1997-02-14 | $3.84 | $3.89 | 535,620 | — | — |
| 1997-02-13 | $3.86 | $3.91 | 843,898 | — | — |
| 1997-02-12 | $3.88 | $3.92 | 1,150,987 | — | — |
| 1997-02-11 | $3.89 | $3.93 | 653,456 | — | — |
| 1997-02-10 | $3.92 | $3.96 | 1,454,505 | — | — |
| 1997-02-07 | $3.96 | $4.01 | 1,239,066 | — | — |
| 1997-02-06 | $3.95 | $4.00 | 758,199 | — | — |
| 1997-02-05 | $3.97 | $4.02 | 348,748 | — | — |
| 1997-02-04 | $4.03 | $4.08 | 415,403 | — | — |
| 1997-02-03 | $4.04 | $4.09 | 1,311,673 | — | — |
| 1997-01-31 | $4.20 | $4.25 | 1,825,867 | — | — |
| 1997-01-30 | $4.01 | $4.06 | 770,102 | — | — |
| 1997-01-29 | $3.88 | $3.92 | 324,943 | — | — |
| 1997-01-28 | $3.88 | $3.92 | 751,058 | — | — |
| 1997-01-27 | $3.85 | $3.90 | 924,836 | — | — |
| 1997-01-24 | $3.88 | $3.92 | 1,311,673 | — | — |
| 1997-01-23 | $3.88 | $3.92 | 1,112,898 | — | — |
| 1997-01-22 | $3.90 | $3.94 | 2,422,190 | — | — |
| 1997-01-21 | $3.82 | $3.87 | 119,027 | — | — |
| 1997-01-20 | $3.82 | $3.87 | 88,080 | — | — |
| 1997-01-17 | $3.82 | $3.87 | 239,243 | — | — |
| 1997-01-16 | $3.81 | $3.86 | 772,482 | — | — |
| 1997-01-15 | $3.75 | $3.79 | 733,204 | — | — |
| 1997-01-14 | $3.82 | $3.87 | 973,637 | — | — |
| 1997-01-13 | $3.79 | $3.84 | 328,513 | — | — |
| 1997-01-10 | $3.81 | $3.86 | 876,035 | — | — |
| 1997-01-09 | $3.84 | $3.89 | 178,540 | — | — |
| 1997-01-08 | $3.84 | $3.89 | 776,053 | — | — |
| 1997-01-07 | $3.84 | $3.89 | 859,372 | — | — |
| 1997-01-06 | $3.79 | $3.84 | 786,766 | — | — |
| 1997-01-03 | $3.81 | $3.86 | 410,642 | — | — |
| 1997-01-02 | $3.84 | $3.89 | 898,651 | — | — |