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
- 1994-03-18 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 | $3.25 | $3.25 | 2,908,784 | — | — |
| 1997-12-30 | $3.30 | $3.30 | 1,420,421 | — | — |
| 1997-12-29 | $3.18 | $3.18 | 668,808 | — | — |
| 1997-12-26 | $3.16 | $3.16 | 21,232 | — | — |
| 1997-12-24 | $3.14 | $3.14 | 368,375 | — | — |
| 1997-12-23 | $3.18 | $3.18 | 1,884,340 | — | — |
| 1997-12-22 | $3.32 | $3.32 | 898,114 | — | — |
| 1997-12-19 | $3.30 | $3.30 | 1,014,890 | — | — |
| 1997-12-18 | $3.23 | $3.23 | 487,274 | — | — |
| 1997-12-17 | $3.37 | $3.37 | 998,966 | — | — |
| 1997-12-16 | $3.30 | $3.30 | 1,267,550 | — | — |
| 1997-12-15 | $3.31 | $3.31 | 1,299,398 | — | — |
| 1997-12-12 | $3.06 | $3.06 | 4,259,139 | — | — |
| 1997-12-11 | $3.16 | $3.16 | 4,090,345 | — | — |
| 1997-12-10 | $3.37 | $3.37 | 557,340 | — | — |
| 1997-12-09 | $3.58 | $3.58 | 1,070,093 | — | — |
| 1997-12-08 | $3.58 | $3.58 | 3,586,085 | — | — |
| 1997-12-05 | $3.47 | $3.47 | 1,876,909 | — | — |
| 1997-12-04 | $3.56 | $3.56 | 4,663,609 | — | — |
| 1997-12-03 | $3.40 | $3.40 | 4,105,207 | — | — |
| 1997-12-02 | $3.70 | $3.70 | 1,328,062 | — | — |
| 1997-12-01 | $3.72 | $3.72 | 1,811,090 | — | — |
| 1997-11-28 | $3.77 | $3.77 | 87,051 | — | — |
| 1997-11-26 | $3.86 | $3.86 | 2,457,604 | — | — |
| 1997-11-25 | $3.77 | $3.77 | 2,001,116 | — | — |
| 1997-11-24 | $3.86 | $3.86 | 2,832,349 | — | — |
| 1997-11-21 | $4.25 | $4.25 | 1,365,218 | — | — |
| 1997-11-20 | $4.19 | $4.19 | 958,625 | — | — |
| 1997-11-19 | $4.14 | $4.14 | 498,952 | — | — |
| 1997-11-18 | $4.12 | $4.12 | 1,975,638 | — | — |
| 1997-11-17 | $3.93 | $3.93 | 2,368,430 | — | — |
| 1997-11-14 | $3.63 | $3.63 | 513,814 | — | — |
| 1997-11-13 | $3.61 | $3.61 | 1,249,503 | — | — |
| 1997-11-12 | $3.36 | $3.36 | 2,764,406 | — | — |
| 1997-11-11 | $3.41 | $3.41 | 1,645,480 | — | — |
| 1997-11-10 | $3.60 | $3.60 | 825,925 | — | — |
| 1997-11-07 | $3.77 | $3.77 | 891,744 | — | — |
| 1997-11-06 | $3.84 | $3.84 | 985,165 | — | — |
| 1997-11-05 | $3.91 | $3.91 | 424,640 | — | — |
| 1997-11-04 | $3.91 | $3.91 | 1,269,674 | — | — |
| 1997-11-03 | $3.81 | $3.81 | 655,007 | — | — |
| 1997-10-31 | $3.58 | $3.58 | 566,894 | — | — |
| 1997-10-30 | $3.57 | $3.57 | 1,329,123 | — | — |
| 1997-10-29 | $3.81 | $3.81 | 2,267,578 | — | — |
| 1997-10-28 | $3.73 | $3.73 | 2,937,447 | — | — |
| 1997-10-27 | $3.67 | $3.67 | 2,524,485 | — | — |
| 1997-10-24 | $4.05 | $4.05 | 2,993,712 | — | — |
| 1997-10-23 | $4.33 | $4.33 | 3,827,068 | — | — |
| 1997-10-22 | $4.46 | $4.46 | 5,736,886 | — | — |
| 1997-10-21 | $4.44 | $4.44 | 3,694,368 | — | — |
| 1997-10-20 | $4.26 | $4.26 | 3,140,213 | — | — |
| 1997-10-17 | $4.24 | $4.24 | 2,908,784 | — | — |
| 1997-10-16 | $4.30 | $4.30 | 5,685,930 | — | — |
| 1997-10-15 | $4.20 | $4.20 | 3,109,426 | — | — |
| 1997-10-14 | $4.19 | $4.19 | 2,371,614 | — | — |
| 1997-10-13 | $4.30 | $4.30 | 1,816,398 | — | — |
| 1997-10-10 | $4.44 | $4.44 | 2,057,381 | — | — |
| 1997-10-09 | $4.52 | $4.52 | 4,461,905 | — | — |
| 1997-10-08 | $4.53 | $4.53 | 5,800,582 | — | — |
| 1997-10-07 | $4.33 | $4.33 | 2,365,245 | — | — |
| 1997-10-06 | $4.26 | $4.26 | 961,810 | — | — |
| 1997-10-03 | $4.36 | $4.36 | 1,422,544 | — | — |
| 1997-10-02 | $4.43 | $4.43 | 1,552,059 | — | — |
| 1997-10-01 | $4.43 | $4.43 | 12,714,783 | — | — |
| 1997-09-30 | $4.49 | $4.49 | 1,319,569 | — | — |
| 1997-09-29 | $4.46 | $4.46 | 1,911,942 | — | — |
| 1997-09-26 | $4.34 | $4.34 | 3,729,401 | — | — |
| 1997-09-25 | $4.46 | $4.46 | 3,645,534 | — | — |
| 1997-09-24 | $4.37 | $4.37 | 2,690,094 | — | — |
| 1997-09-23 | $4.45 | $4.45 | 2,914,092 | — | — |
| 1997-09-22 | $4.42 | $4.42 | 6,128,617 | — | — |
| 1997-09-19 | $4.22 | $4.22 | 3,005,390 | — | — |
| 1997-09-18 | $3.78 | $3.78 | 1,265,427 | — | — |
| 1997-09-17 | $3.76 | $3.76 | 1,435,283 | — | — |
| 1997-09-16 | $3.86 | $3.86 | 1,560,552 | — | — |
| 1997-09-15 | $3.79 | $3.79 | 1,649,726 | — | — |
| 1997-09-12 | $3.65 | $3.65 | 1,586,030 | — | — |
| 1997-09-11 | $3.64 | $3.64 | 1,201,731 | — | — |
| 1997-09-10 | $3.74 | $3.74 | 922,530 | — | — |
| 1997-09-09 | $3.82 | $3.82 | 1,254,811 | — | — |
| 1997-09-08 | $3.80 | $3.80 | 2,494,760 | — | — |
| 1997-09-05 | $3.74 | $3.74 | 628,467 | — | — |
| 1997-09-04 | $3.67 | $3.67 | 1,333,370 | — | — |
| 1997-09-03 | $3.77 | $3.77 | 740,997 | — | — |
| 1997-09-02 | $3.76 | $3.76 | 1,042,491 | — | — |
| 1997-08-29 | $3.74 | $3.74 | 1,184,746 | — | — |
| 1997-08-28 | $3.78 | $3.78 | 2,766,530 | — | — |
| 1997-08-27 | $3.77 | $3.77 | 6,132,863 | — | — |
| 1997-08-26 | $3.58 | $3.58 | 2,461,850 | — | — |
| 1997-08-25 | $3.42 | $3.42 | 412,962 | — | — |
| 1997-08-22 | $3.50 | $3.50 | 1,469,254 | — | — |
| 1997-08-21 | $3.31 | $3.31 | 1,436,345 | — | — |
| 1997-08-20 | $3.36 | $3.36 | 1,278,166 | — | — |
| 1997-08-19 | $3.30 | $3.30 | 2,396,031 | — | — |
| 1997-08-18 | $3.01 | $3.01 | 2,040,395 | — | — |
| 1997-08-15 | $3.20 | $3.20 | 833,356 | — | — |
| 1997-08-14 | $3.37 | $3.37 | 516,999 | — | — |
| 1997-08-13 | $3.36 | $3.36 | 2,314,288 | — | — |
| 1997-08-12 | $3.32 | $3.32 | 516,999 | — | — |
| 1997-08-11 | $3.36 | $3.36 | 1,017,013 | — | — |
| 1997-08-08 | $3.34 | $3.34 | 1,333,370 | — | — |
| 1997-08-07 | $3.29 | $3.29 | 3,224,079 | — | — |
| 1997-08-06 | $3.40 | $3.40 | 3,778,234 | — | — |
| 1997-08-05 | $3.51 | $3.51 | 11,740,234 | — | — |
| 1997-08-04 | $2.98 | $2.98 | 2,324,904 | — | — |
| 1997-08-01 | $2.83 | $2.83 | 1,411,928 | — | — |
| 1997-07-31 | $2.96 | $2.96 | 1,423,606 | — | — |
| 1997-07-30 | $2.99 | $2.99 | 2,608,351 | — | — |
| 1997-07-29 | $3.06 | $3.06 | 961,810 | — | — |
| 1997-07-28 | $3.12 | $3.12 | 2,440,618 | — | — |
| 1997-07-25 | $3.16 | $3.16 | 2,389,662 | — | — |
| 1997-07-24 | $2.84 | $2.84 | 1,884,340 | — | — |
| 1997-07-23 | $2.85 | $2.85 | 1,836,568 | — | — |
| 1997-07-22 | $2.83 | $2.83 | 647,576 | — | — |
| 1997-07-21 | $2.88 | $2.88 | 1,405,558 | — | — |
| 1997-07-18 | $2.99 | $2.99 | 922,530 | — | — |
| 1997-07-17 | $3.01 | $3.01 | 550,970 | — | — |
| 1997-07-16 | $3.06 | $3.06 | 1,722,977 | — | — |
| 1997-07-15 | $3.11 | $3.11 | 2,495,822 | — | — |
| 1997-07-14 | $3.17 | $3.17 | 4,978,904 | — | — |
| 1997-07-11 | $2.90 | $2.90 | 1,627,433 | — | — |
| 1997-07-10 | $2.83 | $2.83 | 1,407,682 | — | — |
| 1997-07-09 | $2.75 | $2.75 | 3,921,550 | — | — |
| 1997-07-08 | $2.73 | $2.73 | 1,625,310 | — | — |
| 1997-07-07 | $2.71 | $2.71 | 3,431,091 | — | — |
| 1997-07-03 | $2.53 | $2.53 | 1,059,477 | — | — |
| 1997-07-02 | $2.48 | $2.48 | 1,576,476 | — | — |
| 1997-07-01 | $2.54 | $2.54 | 721,888 | — | — |
| 1997-06-30 | $2.54 | $2.54 | 1,128,481 | — | — |
| 1997-06-27 | $2.38 | $2.38 | 690,040 | — | — |
| 1997-06-26 | $2.41 | $2.41 | 1,009,582 | — | — |
| 1997-06-25 | $2.40 | $2.40 | 1,874,786 | — | — |
| 1997-06-24 | $2.33 | $2.33 | 2,247,407 | — | — |
| 1997-06-23 | $2.07 | $2.07 | 2,675,232 | — | — |
| 1997-06-20 | $2.16 | $2.16 | 3,046,792 | — | — |
| 1997-06-19 | $2.16 | $2.16 | 493,644 | — | — |
| 1997-06-18 | $2.15 | $2.15 | 4,703,950 | — | — |
| 1997-06-17 | $2.17 | $2.17 | 1,276,043 | — | — |
| 1997-06-16 | $2.18 | $2.18 | 259,030 | — | — |
| 1997-06-13 | $2.21 | $2.21 | 558,402 | — | — |
| 1997-06-12 | $2.24 | $2.24 | 1,216,594 | — | — |
| 1997-06-11 | $2.18 | $2.18 | 1,512,780 | — | — |
| 1997-06-10 | $2.18 | $2.18 | 1,596,646 | — | — |
| 1997-06-09 | $2.18 | $2.18 | 2,047,826 | — | — |
| 1997-06-06 | $2.23 | $2.23 | 2,004,301 | — | — |
| 1997-06-05 | $2.19 | $2.19 | 3,474,617 | — | — |
| 1997-06-04 | $2.07 | $2.07 | 4,373,792 | — | — |
| 1997-06-03 | $1.97 | $1.97 | 12,187,168 | — | — |
| 1997-06-02 | $2.20 | $2.20 | 579,634 | — | — |
| 1997-05-30 | $2.23 | $2.23 | 397,038 | — | — |
| 1997-05-29 | $2.19 | $2.19 | 1,087,078 | — | — |
| 1997-05-28 | $2.21 | $2.21 | 1,692,190 | — | — |
| 1997-05-27 | $2.11 | $2.11 | 1,658,219 | — | — |
| 1997-05-23 | $2.04 | $2.04 | 138,008 | — | — |
| 1997-05-22 | $2.03 | $2.03 | 1,071,154 | — | — |
| 1997-05-21 | $2.00 | $2.00 | 3,735,770 | — | — |
| 1997-05-20 | $2.13 | $2.13 | 558,402 | — | — |
| 1997-05-19 | $2.14 | $2.14 | 789,830 | — | — |
| 1997-05-16 | $2.17 | $2.17 | 1,149,713 | — | — |
| 1997-05-15 | $2.05 | $2.05 | 1,002,150 | — | — |
| 1997-05-14 | $1.93 | $1.93 | 1,089,202 | — | — |
| 1997-05-13 | $2.00 | $2.00 | 1,867,354 | — | — |
| 1997-05-12 | $2.07 | $2.07 | 2,407,709 | — | — |
| 1997-05-09 | $2.18 | $2.18 | 504,260 | — | — |
| 1997-05-08 | $2.08 | $2.08 | 1,970,330 | — | — |
| 1997-05-07 | $1.98 | $1.98 | 1,251,626 | — | — |
| 1997-05-06 | $2.06 | $2.06 | 1,684,759 | — | — |
| 1997-05-05 | $2.03 | $2.03 | 1,142,282 | — | — |
| 1997-05-02 | $2.00 | $2.00 | 847,157 | — | — |
| 1997-05-01 | $1.93 | $1.93 | 720,826 | — | — |
| 1997-04-30 | $1.81 | $1.81 | 1,358,848 | — | — |
| 1997-04-29 | $1.72 | $1.72 | 542,478 | — | — |
| 1997-04-28 | $1.77 | $1.77 | 236,737 | — | — |
| 1997-04-25 | $1.75 | $1.75 | 433,133 | — | — |
| 1997-04-24 | $1.87 | $1.87 | 877,943 | — | — |
| 1997-04-23 | $1.84 | $1.84 | 363,067 | — | — |
| 1997-04-22 | $1.79 | $1.79 | 914,038 | — | — |
| 1997-04-21 | $1.84 | $1.84 | 1,362,033 | — | — |
| 1997-04-18 | $1.94 | $1.94 | 415,086 | — | — |
| 1997-04-17 | $1.99 | $1.99 | 605,112 | — | — |
| 1997-04-16 | $2.00 | $2.00 | 835,479 | — | — |
| 1997-04-15 | $1.93 | $1.93 | 1,737,839 | — | — |
| 1997-04-14 | $1.90 | $1.90 | 531,862 | — | — |
| 1997-04-11 | $1.84 | $1.84 | 1,029,752 | — | — |
| 1997-04-10 | $1.84 | $1.84 | 969,241 | — | — |
| 1997-04-09 | $1.85 | $1.85 | 2,862,074 | — | — |
| 1997-04-08 | $1.75 | $1.75 | 2,401,339 | — | — |
| 1997-04-07 | $1.74 | $1.74 | 2,756,975 | — | — |
| 1997-04-04 | $1.72 | $1.72 | 4,526,662 | — | — |
| 1997-04-03 | $1.72 | $1.72 | 2,348,259 | — | — |
| 1997-04-02 | $1.65 | $1.65 | 2,269,701 | — | — |
| 1997-04-01 | $1.84 | $1.84 | 622,098 | — | — |
| 1997-03-31 | $1.87 | $1.87 | 1,109,372 | — | — |
| 1997-03-27 | $1.91 | $1.91 | 993,658 | — | — |
| 1997-03-26 | $2.00 | $2.00 | 2,315,350 | — | — |
| 1997-03-25 | $2.11 | $2.11 | 1,009,582 | — | — |
| 1997-03-24 | $2.17 | $2.17 | 2,345,074 | — | — |
| 1997-03-21 | $2.24 | $2.24 | 1,329,123 | — | — |
| 1997-03-20 | $2.26 | $2.26 | 3,646,596 | — | — |
| 1997-03-19 | $2.13 | $2.13 | 3,163,568 | — | — |
| 1997-03-18 | $2.10 | $2.10 | 960,748 | — | — |
| 1997-03-17 | $2.18 | $2.18 | 440,564 | — | — |
| 1997-03-14 | $2.24 | $2.24 | 1,270,735 | — | — |
| 1997-03-13 | $2.14 | $2.14 | 1,634,864 | — | — |
| 1997-03-12 | $2.26 | $2.26 | 1,531,889 | — | — |
| 1997-03-11 | $2.17 | $2.17 | 975,610 | — | — |
| 1997-03-10 | $2.08 | $2.08 | 1,621,063 | — | — |
| 1997-03-07 | $2.05 | $2.05 | 441,626 | — | — |
| 1997-03-06 | $2.11 | $2.11 | 857,773 | — | — |
| 1997-03-05 | $2.12 | $2.12 | 1,064,785 | — | — |
| 1997-03-04 | $2.20 | $2.20 | 1,906,634 | — | — |
| 1997-03-03 | $2.07 | $2.07 | 940,578 | — | — |
| 1997-02-28 | $2.13 | $2.13 | 2,161,418 | — | — |
| 1997-02-27 | $2.00 | $2.00 | 1,710,238 | — | — |
| 1997-02-26 | $2.19 | $2.19 | 768,598 | — | — |
| 1997-02-25 | $2.27 | $2.27 | 4,220,922 | — | — |
| 1997-02-24 | $2.24 | $2.24 | 2,268,639 | — | — |
| 1997-02-21 | $2.24 | $2.24 | 4,544,710 | — | — |
| 1997-02-20 | $2.21 | $2.21 | 1,253,750 | — | — |
| 1997-02-19 | $2.31 | $2.31 | 1,528,704 | — | — |
| 1997-02-18 | $2.33 | $2.33 | 1,301,522 | — | — |
| 1997-02-14 | $2.45 | $2.45 | 543,539 | — | — |
| 1997-02-13 | $2.51 | $2.51 | 2,659,308 | — | — |
| 1997-02-12 | $2.47 | $2.47 | 4,340,882 | — | — |
| 1997-02-11 | $2.47 | $2.47 | 1,062,662 | — | — |
| 1997-02-10 | $2.50 | $2.50 | 1,942,728 | — | — |
| 1997-02-07 | $2.48 | $2.48 | 2,174,157 | — | — |
| 1997-02-06 | $2.47 | $2.47 | 2,421,510 | — | — |
| 1997-02-05 | $2.43 | $2.43 | 3,393,935 | — | — |
| 1997-02-04 | $2.23 | $2.23 | 4,885,483 | — | — |
| 1997-02-03 | $2.29 | $2.29 | 1,017,013 | — | — |
| 1997-01-31 | $2.40 | $2.40 | 2,020,225 | — | — |
| 1997-01-30 | $2.52 | $2.52 | 597,681 | — | — |
| 1997-01-29 | $2.61 | $2.61 | 952,255 | — | — |
| 1997-01-28 | $2.64 | $2.64 | 1,269,674 | — | — |
| 1997-01-27 | $2.60 | $2.60 | 1,700,683 | — | — |
| 1997-01-24 | $2.58 | $2.58 | 5,996,978 | — | — |
| 1997-01-23 | $2.74 | $2.74 | 1,086,017 | — | — |
| 1997-01-22 | $2.72 | $2.72 | 3,178,430 | — | — |
| 1997-01-21 | $2.71 | $2.71 | 1,864,170 | — | — |
| 1997-01-20 | $2.74 | $2.74 | 1,311,076 | — | — |
| 1997-01-17 | $2.70 | $2.70 | 287,694 | — | — |
| 1997-01-16 | $2.68 | $2.68 | 296,186 | — | — |
| 1997-01-15 | $2.66 | $2.66 | 963,933 | — | — |
| 1997-01-14 | $2.66 | $2.66 | 2,049,950 | — | — |
| 1997-01-13 | $2.71 | $2.71 | 1,462,885 | — | — |
| 1997-01-10 | $2.63 | $2.63 | 734,627 | — | — |
| 1997-01-09 | $2.67 | $2.67 | 264,338 | — | — |
| 1997-01-08 | $2.63 | $2.63 | 340,774 | — | — |
| 1997-01-07 | $2.71 | $2.71 | 927,838 | — | — |
| 1997-01-06 | $2.65 | $2.65 | 937,393 | — | — |
| 1997-01-03 | $2.52 | $2.52 | 1,230,394 | — | — |
| 1997-01-02 | $2.47 | $2.47 | 1,953,344 | — | — |