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
- 1980-03-17 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 | $4.81 | $7.18 | 552,570 | — | — |
| 1997-12-30 | $4.70 | $7.02 | 371,074 | — | — |
| 1997-12-29 | $4.58 | $6.83 | 277,754 | — | — |
| 1997-12-26 | $4.68 | $6.98 | 113,159 | — | — |
| 1997-12-24 | $4.65 | $6.94 | 258,650 | — | — |
| 1997-12-23 | $4.65 | $6.94 | 675,281 | — | — |
| 1997-12-22 | $4.48 | $6.69 | 300,533 | — | — |
| 1997-12-19 | $4.43 | $6.61 | 612,088 | — | — |
| 1997-12-18 | $4.53 | $6.76 | 287,307 | — | — |
| 1997-12-17 | $4.56 | $6.80 | 130,060 | — | — |
| 1997-12-16 | $4.49 | $6.70 | 373,278 | — | — |
| 1997-12-15 | $4.49 | $6.70 | 150,634 | — | — |
| 1997-12-12 | $4.41 | $6.59 | 72,745 | — | — |
| 1997-12-11 | $4.37 | $6.52 | 268,202 | — | — |
| 1997-12-10 | $4.46 | $6.65 | 293,185 | — | — |
| 1997-12-09 | $4.47 | $6.66 | 233,666 | — | — |
| 1997-12-08 | $4.42 | $6.60 | 358,582 | — | — |
| 1997-12-05 | $4.39 | $6.55 | 446,024 | — | — |
| 1997-12-04 | $4.40 | $6.56 | 476,150 | — | — |
| 1997-12-03 | $4.47 | $6.66 | 647,359 | — | — |
| 1997-12-02 | $4.38 | $6.54 | 376,218 | — | — |
| 1997-12-01 | $4.46 | $6.65 | 655,442 | — | — |
| 1997-11-28 | $4.41 | $6.57 | 53,640 | — | — |
| 1997-11-26 | $4.35 | $6.50 | 181,496 | — | — |
| 1997-11-25 | $4.41 | $6.57 | 251,302 | — | — |
| 1997-11-24 | $4.35 | $6.50 | 326,251 | — | — |
| 1997-11-21 | $4.40 | $6.56 | 303,472 | — | — |
| 1997-11-20 | $4.51 | $6.73 | 1,043,416 | — | — |
| 1997-11-19 | $4.36 | $6.51 | 593,718 | — | — |
| 1997-11-18 | $4.32 | $6.45 | 223,379 | — | — |
| 1997-11-17 | $4.37 | $6.52 | 1,064,725 | — | — |
| 1997-11-14 | $4.31 | $6.43 | 936,870 | — | — |
| 1997-11-13 | $4.30 | $6.41 | 456,311 | — | — |
| 1997-11-12 | $4.28 | $6.38 | 432,062 | — | — |
| 1997-11-11 | $4.35 | $6.43 | 489,377 | — | — |
| 1997-11-10 | $4.33 | $6.40 | 307,881 | — | — |
| 1997-11-07 | $4.25 | $6.29 | 415,162 | — | — |
| 1997-11-06 | $4.24 | $6.26 | 396,792 | — | — |
| 1997-11-05 | $4.33 | $6.40 | 717,900 | — | — |
| 1997-11-04 | $4.31 | $6.38 | 398,996 | — | — |
| 1997-11-03 | $4.28 | $6.33 | 1,208,011 | — | — |
| 1997-10-31 | $4.33 | $6.40 | 606,945 | — | — |
| 1997-10-30 | $4.29 | $6.34 | 327,721 | — | — |
| 1997-10-29 | $4.35 | $6.44 | 425,449 | — | — |
| 1997-10-28 | $4.26 | $6.30 | 698,795 | — | — |
| 1997-10-27 | $4.24 | $6.27 | 199,131 | — | — |
| 1997-10-24 | $4.35 | $6.43 | 491,581 | — | — |
| 1997-10-23 | $4.24 | $6.27 | 247,628 | — | — |
| 1997-10-22 | $4.39 | $6.49 | 570,205 | — | — |
| 1997-10-21 | $4.39 | $6.49 | 130,794 | — | — |
| 1997-10-20 | $4.32 | $6.39 | 1,196,254 | — | — |
| 1997-10-17 | $4.29 | $6.34 | 1,004,472 | — | — |
| 1997-10-16 | $4.30 | $6.36 | 280,694 | — | — |
| 1997-10-15 | $4.27 | $6.31 | 177,087 | — | — |
| 1997-10-14 | $4.27 | $6.31 | 105,811 | — | — |
| 1997-10-13 | $4.31 | $6.38 | 281,428 | — | — |
| 1997-10-10 | $4.29 | $6.34 | 164,595 | — | — |
| 1997-10-09 | $4.29 | $6.34 | 99,198 | — | — |
| 1997-10-08 | $4.28 | $6.33 | 477,620 | — | — |
| 1997-10-07 | $4.32 | $6.39 | 98,463 | — | — |
| 1997-10-06 | $4.28 | $6.33 | 463,659 | — | — |
| 1997-10-03 | $4.30 | $6.36 | 604,006 | — | — |
| 1997-10-02 | $4.34 | $6.41 | 360,787 | — | — |
| 1997-10-01 | $4.32 | $6.39 | 734,800 | — | — |
| 1997-09-30 | $4.29 | $6.34 | 1,648,891 | — | — |
| 1997-09-29 | $4.17 | $6.16 | 1,443,882 | — | — |
| 1997-09-26 | $4.09 | $6.05 | 710,552 | — | — |
| 1997-09-25 | $4.13 | $6.11 | 378,422 | — | — |
| 1997-09-24 | $4.15 | $6.14 | 717,900 | — | — |
| 1997-09-23 | $4.05 | $5.99 | 1,651,096 | — | — |
| 1997-09-22 | $4.13 | $6.10 | 754,640 | — | — |
| 1997-09-19 | $4.10 | $6.06 | 1,648,891 | — | — |
| 1997-09-18 | $4.12 | $6.09 | 1,087,504 | — | — |
| 1997-09-17 | $4.13 | $6.11 | 291,716 | — | — |
| 1997-09-16 | $4.22 | $6.24 | 376,218 | — | — |
| 1997-09-15 | $4.19 | $6.20 | 376,218 | — | — |
| 1997-09-12 | $4.20 | $6.21 | 543,017 | — | — |
| 1997-09-11 | $4.18 | $6.19 | 90,380 | — | — |
| 1997-09-10 | $4.20 | $6.21 | 136,673 | — | — |
| 1997-09-09 | $4.24 | $6.27 | 256,445 | — | — |
| 1997-09-08 | $4.24 | $6.27 | 338,008 | — | — |
| 1997-09-05 | $4.26 | $6.30 | 371,074 | — | — |
| 1997-09-04 | $4.21 | $6.22 | 235,136 | — | — |
| 1997-09-03 | $4.27 | $6.31 | 497,460 | — | — |
| 1997-09-02 | $4.24 | $6.27 | 1,115,426 | — | — |
| 1997-08-29 | $4.16 | $6.15 | 290,981 | — | — |
| 1997-08-28 | $4.18 | $6.19 | 418,101 | — | — |
| 1997-08-27 | $4.15 | $6.14 | 759,048 | — | — |
| 1997-08-26 | $4.07 | $6.01 | 321,842 | — | — |
| 1997-08-25 | $4.05 | $5.99 | 253,506 | — | — |
| 1997-08-22 | $4.04 | $5.97 | 387,974 | — | — |
| 1997-08-21 | $4.00 | $5.91 | 516,564 | — | — |
| 1997-08-20 | $4.02 | $5.95 | 584,901 | — | — |
| 1997-08-19 | $3.98 | $5.89 | 376,218 | — | — |
| 1997-08-18 | $3.90 | $5.76 | 296,859 | — | — |
| 1997-08-15 | $3.96 | $5.86 | 565,061 | — | — |
| 1997-08-14 | $3.96 | $5.86 | 196,192 | — | — |
| 1997-08-13 | $3.97 | $5.87 | 191,783 | — | — |
| 1997-08-12 | $4.01 | $5.94 | 457,780 | — | — |
| 1997-08-11 | $4.08 | $5.98 | 471,007 | — | — |
| 1997-08-08 | $4.06 | $5.94 | 1,072,808 | — | — |
| 1997-08-07 | $4.06 | $5.94 | 335,804 | — | — |
| 1997-08-06 | $4.10 | $6.00 | 634,867 | — | — |
| 1997-08-05 | $4.07 | $5.95 | 805,341 | — | — |
| 1997-08-04 | $4.03 | $5.90 | 817,832 | — | — |
| 1997-08-01 | $4.10 | $6.00 | 627,519 | — | — |
| 1997-07-31 | $4.06 | $5.94 | 475,416 | — | — |
| 1997-07-30 | $4.04 | $5.91 | 718,634 | — | — |
| 1997-07-29 | $4.01 | $5.86 | 320,373 | — | — |
| 1997-07-28 | $4.01 | $5.86 | 177,087 | — | — |
| 1997-07-25 | $4.07 | $5.95 | 544,487 | — | — |
| 1997-07-24 | $4.04 | $5.91 | 623,110 | — | — |
| 1997-07-23 | $4.00 | $5.85 | 480,559 | — | — |
| 1997-07-22 | $4.05 | $5.93 | 1,000,798 | — | — |
| 1997-07-21 | $4.03 | $5.90 | 1,618,030 | — | — |
| 1997-07-18 | $4.04 | $5.91 | 2,629,114 | — | — |
| 1997-07-17 | $3.85 | $5.64 | 583,431 | — | — |
| 1997-07-16 | $3.86 | $5.65 | 256,445 | — | — |
| 1997-07-15 | $3.86 | $5.65 | 362,991 | — | — |
| 1997-07-14 | $3.85 | $5.64 | 1,301,331 | — | — |
| 1997-07-11 | $3.88 | $5.68 | 595,923 | — | — |
| 1997-07-10 | $3.85 | $5.64 | 554,774 | — | — |
| 1997-07-09 | $3.83 | $5.60 | 1,175,680 | — | — |
| 1997-07-08 | $3.81 | $5.58 | 3,161,844 | — | — |
| 1997-07-07 | $3.79 | $5.55 | 501,868 | — | — |
| 1997-07-03 | $3.81 | $5.58 | 1,428,451 | — | — |
| 1997-07-02 | $3.80 | $5.57 | 656,176 | — | — |
| 1997-07-01 | $3.81 | $5.58 | 784,032 | — | — |
| 1997-06-30 | $3.86 | $5.65 | 1,837,000 | — | — |
| 1997-06-27 | $3.84 | $5.62 | 886,169 | — | — |
| 1997-06-26 | $3.84 | $5.62 | 495,990 | — | — |
| 1997-06-25 | $3.83 | $5.60 | 872,208 | — | — |
| 1997-06-24 | $3.84 | $5.63 | 459,985 | — | — |
| 1997-06-23 | $3.91 | $5.73 | 471,742 | — | — |
| 1997-06-20 | $3.88 | $5.68 | 1,105,874 | — | — |
| 1997-06-19 | $3.91 | $5.73 | 1,066,930 | — | — |
| 1997-06-18 | $3.91 | $5.73 | 207,948 | — | — |
| 1997-06-17 | $3.90 | $5.70 | 1,302,800 | — | — |
| 1997-06-16 | $3.93 | $5.75 | 898,660 | — | — |
| 1997-06-13 | $3.90 | $5.70 | 1,813,486 | — | — |
| 1997-06-12 | $3.91 | $5.73 | 2,030,252 | — | — |
| 1997-06-11 | $3.95 | $5.78 | 985,367 | — | — |
| 1997-06-10 | $3.93 | $5.75 | 1,418,899 | — | — |
| 1997-06-09 | $3.98 | $5.83 | 1,321,905 | — | — |
| 1997-06-06 | $4.01 | $5.88 | 575,348 | — | — |
| 1997-06-05 | $4.03 | $5.90 | 451,167 | — | — |
| 1997-06-04 | $4.03 | $5.90 | 300,533 | — | — |
| 1997-06-03 | $4.03 | $5.90 | 695,856 | — | — |
| 1997-06-02 | $4.03 | $5.90 | 138,877 | — | — |
| 1997-05-30 | $4.03 | $5.90 | 272,611 | — | — |
| 1997-05-29 | $4.01 | $5.88 | 385,770 | — | — |
| 1997-05-28 | $4.01 | $5.88 | 673,812 | — | — |
| 1997-05-27 | $4.03 | $5.90 | 570,940 | — | — |
| 1997-05-23 | $4.01 | $5.88 | 534,934 | — | — |
| 1997-05-22 | $4.01 | $5.88 | 440,145 | — | — |
| 1997-05-21 | $4.01 | $5.88 | 488,642 | — | — |
| 1997-05-20 | $4.03 | $5.90 | 695,121 | — | — |
| 1997-05-19 | $4.07 | $5.95 | 76,419 | — | — |
| 1997-05-16 | $4.03 | $5.90 | 88,176 | — | — |
| 1997-05-15 | $4.08 | $5.98 | 920,704 | — | — |
| 1997-05-14 | $4.07 | $5.95 | 656,176 | — | — |
| 1997-05-13 | $4.07 | $5.95 | 205,744 | — | — |
| 1997-05-12 | $4.08 | $5.92 | 489,377 | — | — |
| 1997-05-09 | $4.07 | $5.89 | 518,769 | — | — |
| 1997-05-08 | $4.07 | $5.89 | 194,722 | — | — |
| 1997-05-07 | $4.08 | $5.92 | 554,039 | — | — |
| 1997-05-06 | $4.12 | $5.97 | 321,108 | — | — |
| 1997-05-05 | $4.18 | $6.07 | 503,338 | — | — |
| 1997-05-02 | $4.08 | $5.92 | 177,087 | — | — |
| 1997-05-01 | $4.03 | $5.84 | 318,168 | — | — |
| 1997-04-30 | $4.03 | $5.84 | 227,053 | — | — |
| 1997-04-29 | $4.07 | $5.89 | 266,732 | — | — |
| 1997-04-28 | $4.03 | $5.84 | 351,969 | — | — |
| 1997-04-25 | $4.03 | $5.84 | 407,079 | — | — |
| 1997-04-24 | $4.05 | $5.87 | 372,544 | — | — |
| 1997-04-23 | $4.07 | $5.89 | 80,093 | — | — |
| 1997-04-22 | $4.05 | $5.87 | 209,418 | — | — |
| 1997-04-21 | $4.01 | $5.82 | 76,419 | — | — |
| 1997-04-18 | $4.00 | $5.79 | 218,970 | — | — |
| 1997-04-17 | $3.98 | $5.77 | 353,439 | — | — |
| 1997-04-16 | $4.00 | $5.79 | 435,736 | — | — |
| 1997-04-15 | $4.00 | $5.79 | 757,579 | — | — |
| 1997-04-14 | $4.00 | $5.79 | 401,936 | — | — |
| 1997-04-11 | $4.05 | $5.87 | 310,086 | — | — |
| 1997-04-10 | $4.03 | $5.84 | 671,607 | — | — |
| 1997-04-09 | $4.12 | $5.97 | 191,048 | — | — |
| 1997-04-08 | $4.05 | $5.87 | 349,030 | — | — |
| 1997-04-07 | $4.12 | $5.97 | 138,142 | — | — |
| 1997-04-04 | $4.08 | $5.92 | 914,091 | — | — |
| 1997-04-03 | $4.12 | $5.97 | 606,945 | — | — |
| 1997-04-02 | $4.18 | $6.07 | 914,091 | — | — |
| 1997-04-01 | $4.18 | $6.07 | 448,228 | — | — |
| 1997-03-31 | $4.17 | $6.04 | 620,906 | — | — |
| 1997-03-27 | $4.30 | $6.24 | 83,767 | — | — |
| 1997-03-26 | $4.29 | $6.21 | 438,676 | — | — |
| 1997-03-25 | $4.22 | $6.12 | 217,501 | — | — |
| 1997-03-24 | $4.17 | $6.04 | 892,047 | — | — |
| 1997-03-21 | $4.20 | $6.09 | 642,950 | — | — |
| 1997-03-20 | $4.18 | $6.07 | 598,862 | — | — |
| 1997-03-19 | $4.25 | $6.16 | 180,026 | — | — |
| 1997-03-18 | $4.24 | $6.14 | 185,170 | — | — |
| 1997-03-17 | $4.29 | $6.21 | 763,457 | — | — |
| 1997-03-14 | $4.17 | $6.04 | 455,576 | — | — |
| 1997-03-13 | $4.18 | $6.07 | 736,270 | — | — |
| 1997-03-12 | $4.20 | $6.09 | 130,794 | — | — |
| 1997-03-11 | $4.20 | $6.09 | 590,779 | — | — |
| 1997-03-10 | $4.24 | $6.14 | 508,482 | — | — |
| 1997-03-07 | $4.17 | $6.04 | 364,461 | — | — |
| 1997-03-06 | $4.13 | $5.99 | 594,453 | — | — |
| 1997-03-05 | $4.10 | $5.94 | 517,299 | — | — |
| 1997-03-04 | $4.07 | $5.89 | 1,101,465 | — | — |
| 1997-03-03 | $4.00 | $5.79 | 245,423 | — | — |
| 1997-02-28 | $4.03 | $5.84 | 325,516 | — | — |
| 1997-02-27 | $4.05 | $5.87 | 303,472 | — | — |
| 1997-02-26 | $4.03 | $5.84 | 352,704 | — | — |
| 1997-02-25 | $4.13 | $5.99 | 487,907 | — | — |
| 1997-02-24 | $4.15 | $6.02 | 646,624 | — | — |
| 1997-02-21 | $4.10 | $5.94 | 330,660 | — | — |
| 1997-02-20 | $4.08 | $5.92 | 823,711 | — | — |
| 1997-02-19 | $4.10 | $5.94 | 1,027,985 | — | — |
| 1997-02-18 | $4.12 | $5.97 | 1,128,653 | — | — |
| 1997-02-14 | $4.15 | $6.02 | 648,828 | — | — |
| 1997-02-13 | $4.27 | $6.19 | 204,274 | — | — |
| 1997-02-12 | $4.25 | $6.16 | 440,880 | — | — |
| 1997-02-11 | $4.24 | $6.14 | 166,065 | — | — |
| 1997-02-10 | $4.35 | $6.25 | 4,818,084 | — | — |
| 1997-02-07 | $4.41 | $6.33 | 718,634 | — | — |
| 1997-02-06 | $4.39 | $6.30 | 349,765 | — | — |
| 1997-02-05 | $4.35 | $6.25 | 271,141 | — | — |
| 1997-02-04 | $4.41 | $6.33 | 554,039 | — | — |
| 1997-02-03 | $4.39 | $6.30 | 500,399 | — | — |
| 1997-01-31 | $4.42 | $6.35 | 535,669 | — | — |
| 1997-01-30 | $4.25 | $6.11 | 440,880 | — | — |
| 1997-01-29 | $4.25 | $6.11 | 815,628 | — | — |
| 1997-01-28 | $4.25 | $6.11 | 577,553 | — | — |
| 1997-01-27 | $4.25 | $6.11 | 904,539 | — | — |
| 1997-01-24 | $4.27 | $6.13 | 1,193,315 | — | — |
| 1997-01-23 | $4.29 | $6.16 | 1,979,551 | — | — |
| 1997-01-22 | $4.18 | $6.01 | 1,057,377 | — | — |
| 1997-01-21 | $4.22 | $6.06 | 2,151,494 | — | — |
| 1997-01-20 | $4.12 | $5.91 | 1,141,879 | — | — |
| 1997-01-17 | $3.96 | $5.69 | 360,787 | — | — |
| 1997-01-16 | $3.96 | $5.69 | 364,461 | — | — |
| 1997-01-15 | $3.95 | $5.67 | 743,618 | — | — |
| 1997-01-14 | $3.96 | $5.69 | 343,152 | — | — |
| 1997-01-13 | $3.93 | $5.64 | 175,617 | — | — |
| 1997-01-10 | $3.93 | $5.64 | 933,931 | — | — |
| 1997-01-09 | $3.91 | $5.62 | 640,011 | — | — |
| 1997-01-08 | $3.84 | $5.52 | 1,656,974 | — | — |
| 1997-01-07 | $3.86 | $5.55 | 1,071,338 | — | — |
| 1997-01-06 | $3.86 | $5.55 | 272,611 | — | — |
| 1997-01-03 | $3.88 | $5.57 | 656,176 | — | — |
| 1997-01-02 | $3.95 | $5.67 | 377,687 | — | — |