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
- 1993-04-08 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 | $4.94 | $4.94 | 642,431 | — | — |
| 1997-12-30 | $4.95 | $4.95 | 327,544 | — | — |
| 1997-12-29 | $4.90 | $4.90 | 63,788 | — | — |
| 1997-12-26 | $5.01 | $5.01 | 86,569 | — | — |
| 1997-12-24 | $5.01 | $5.01 | 66,825 | — | — |
| 1997-12-23 | $5.02 | $5.02 | 241,481 | — | — |
| 1997-12-22 | $5.11 | $5.11 | 648,000 | — | — |
| 1997-12-19 | $4.84 | $4.84 | 198,450 | — | — |
| 1997-12-18 | $5.06 | $5.06 | 1,131,975 | — | — |
| 1997-12-17 | $4.94 | $4.94 | 322,481 | — | — |
| 1997-12-16 | $4.84 | $4.84 | 346,275 | — | — |
| 1997-12-15 | $4.84 | $4.84 | 569,025 | — | — |
| 1997-12-12 | $4.81 | $4.81 | 419,681 | — | — |
| 1997-12-11 | $4.47 | $4.47 | 261,225 | — | — |
| 1997-12-10 | $4.74 | $4.74 | 253,631 | — | — |
| 1997-12-09 | $4.96 | $4.96 | 1,143,113 | — | — |
| 1997-12-08 | $4.98 | $4.98 | 1,008,450 | — | — |
| 1997-12-05 | $4.81 | $4.81 | 244,519 | — | — |
| 1997-12-04 | $4.81 | $4.81 | 512,831 | — | — |
| 1997-12-03 | $4.68 | $4.68 | 155,419 | — | — |
| 1997-12-02 | $4.74 | $4.74 | 480,431 | — | — |
| 1997-12-01 | $4.49 | $4.49 | 641,419 | — | — |
| 1997-11-28 | $4.40 | $4.40 | 14,681 | — | — |
| 1997-11-26 | $4.36 | $4.36 | 11,644 | — | — |
| 1997-11-25 | $4.37 | $4.37 | 87,075 | — | — |
| 1997-11-24 | $4.41 | $4.41 | 418,669 | — | — |
| 1997-11-21 | $4.40 | $4.40 | 221,231 | — | — |
| 1997-11-20 | $4.40 | $4.40 | 107,325 | — | — |
| 1997-11-19 | $4.47 | $4.47 | 71,888 | — | — |
| 1997-11-18 | $4.46 | $4.46 | 77,456 | — | — |
| 1997-11-17 | $4.44 | $4.44 | 380,700 | — | — |
| 1997-11-14 | $4.37 | $4.37 | 447,019 | — | — |
| 1997-11-13 | $4.35 | $4.35 | 282,488 | — | — |
| 1997-11-12 | $4.32 | $4.32 | 252,619 | — | — |
| 1997-11-11 | $4.35 | $4.35 | 515,363 | — | — |
| 1997-11-10 | $4.20 | $4.20 | 254,644 | — | — |
| 1997-11-07 | $3.90 | $3.90 | 43,538 | — | — |
| 1997-11-06 | $3.98 | $3.98 | 240,469 | — | — |
| 1997-11-05 | $3.78 | $3.78 | 83,531 | — | — |
| 1997-11-04 | $3.80 | $3.80 | 54,169 | — | — |
| 1997-11-03 | $3.75 | $3.75 | 38,981 | — | — |
| 1997-10-31 | $3.75 | $3.75 | 67,331 | — | — |
| 1997-10-30 | $3.68 | $3.68 | 16,200 | — | — |
| 1997-10-29 | $3.70 | $3.70 | 123,525 | — | — |
| 1997-10-28 | $3.70 | $3.70 | 527,006 | — | — |
| 1997-10-27 | $3.70 | $3.70 | 58,725 | — | — |
| 1997-10-24 | $3.80 | $3.80 | 201,488 | — | — |
| 1997-10-23 | $3.75 | $3.75 | 104,794 | — | — |
| 1997-10-22 | $3.80 | $3.80 | 517,388 | — | — |
| 1997-10-21 | $3.73 | $3.73 | 29,869 | — | — |
| 1997-10-20 | $3.78 | $3.78 | 32,400 | — | — |
| 1997-10-17 | $3.65 | $3.65 | 37,463 | — | — |
| 1997-10-16 | $3.78 | $3.78 | 23,288 | — | — |
| 1997-10-15 | $3.90 | $3.90 | 8,100 | — | — |
| 1997-10-14 | $3.83 | $3.83 | 134,156 | — | — |
| 1997-10-13 | $3.85 | $3.85 | 184,275 | — | — |
| 1997-10-10 | $3.95 | $3.95 | 93,656 | — | — |
| 1997-10-09 | $3.85 | $3.85 | 60,244 | — | — |
| 1997-10-08 | $3.83 | $3.83 | 276,919 | — | — |
| 1997-10-07 | $3.98 | $3.98 | 260,719 | — | — |
| 1997-10-06 | $4.12 | $4.12 | 352,856 | — | — |
| 1997-10-03 | $4.06 | $4.06 | 196,931 | — | — |
| 1997-10-02 | $4.09 | $4.09 | 388,294 | — | — |
| 1997-10-01 | $4.02 | $4.02 | 150,863 | — | — |
| 1997-09-30 | $3.88 | $3.88 | 78,975 | — | — |
| 1997-09-29 | $3.75 | $3.75 | 23,794 | — | — |
| 1997-09-26 | $3.83 | $3.83 | 53,156 | — | — |
| 1997-09-25 | $3.90 | $3.90 | 61,256 | — | — |
| 1997-09-24 | $3.95 | $3.95 | 48,600 | — | — |
| 1997-09-23 | $3.90 | $3.90 | 266,288 | — | — |
| 1997-09-22 | $3.90 | $3.90 | 109,350 | — | — |
| 1997-09-19 | $3.90 | $3.90 | 34,931 | — | — |
| 1997-09-18 | $3.98 | $3.98 | 183,263 | — | — |
| 1997-09-17 | $4.00 | $4.00 | 982,631 | — | — |
| 1997-09-16 | $3.75 | $3.75 | 89,606 | — | — |
| 1997-09-15 | $3.85 | $3.85 | 97,200 | — | — |
| 1997-09-12 | $3.98 | $3.98 | 90,619 | — | — |
| 1997-09-11 | $4.00 | $4.00 | 236,419 | — | — |
| 1997-09-10 | $3.75 | $3.75 | 148,838 | — | — |
| 1997-09-09 | $3.63 | $3.63 | 913,275 | — | — |
| 1997-09-08 | $3.51 | $3.51 | 233,381 | — | — |
| 1997-09-05 | $3.51 | $3.51 | 182,250 | — | — |
| 1997-09-04 | $3.41 | $3.41 | 310,331 | — | — |
| 1997-09-03 | $3.48 | $3.48 | 187,313 | — | — |
| 1997-09-02 | $3.56 | $3.56 | 347,794 | — | — |
| 1997-08-29 | $3.46 | $3.46 | 9,619 | — | — |
| 1997-08-28 | $3.49 | $3.49 | 660,150 | — | — |
| 1997-08-27 | $3.46 | $3.46 | 9,113 | — | — |
| 1997-08-26 | $3.56 | $3.56 | 87,581 | — | — |
| 1997-08-25 | $3.56 | $3.56 | 171,113 | — | — |
| 1997-08-22 | $3.62 | $3.62 | 41,006 | — | — |
| 1997-08-21 | $3.58 | $3.58 | 223,763 | — | — |
| 1997-08-20 | $3.56 | $3.56 | 17,719 | — | — |
| 1997-08-19 | $3.60 | $3.60 | 385,256 | — | — |
| 1997-08-18 | $3.60 | $3.60 | 226,294 | — | — |
| 1997-08-15 | $3.62 | $3.62 | 736,088 | — | — |
| 1997-08-14 | $3.80 | $3.80 | 90,619 | — | — |
| 1997-08-13 | $3.90 | $3.90 | 219,713 | — | — |
| 1997-08-12 | $4.15 | $4.15 | 138,206 | — | — |
| 1997-08-11 | $4.09 | $4.09 | 98,213 | — | — |
| 1997-08-08 | $4.25 | $4.25 | 63,281 | — | — |
| 1997-08-07 | $4.30 | $4.30 | 58,725 | — | — |
| 1997-08-06 | $4.37 | $4.37 | 156,431 | — | — |
| 1997-08-05 | $4.57 | $4.57 | 538,650 | — | — |
| 1997-08-04 | $4.30 | $4.30 | 194,906 | — | — |
| 1997-08-01 | $4.19 | $4.19 | 88,088 | — | — |
| 1997-07-31 | $4.40 | $4.40 | 88,594 | — | — |
| 1997-07-30 | $4.49 | $4.49 | 300,713 | — | — |
| 1997-07-29 | $4.15 | $4.15 | 316,406 | — | — |
| 1997-07-28 | $4.10 | $4.10 | 276,413 | — | — |
| 1997-07-25 | $4.05 | $4.05 | 27,844 | — | — |
| 1997-07-24 | $3.95 | $3.95 | 150,863 | — | — |
| 1997-07-23 | $4.00 | $4.00 | 697,106 | — | — |
| 1997-07-22 | $4.05 | $4.05 | 396,900 | — | — |
| 1997-07-21 | $4.05 | $4.05 | 810,506 | — | — |
| 1997-07-18 | $4.17 | $4.17 | 373,106 | — | — |
| 1997-07-17 | $4.25 | $4.25 | 918,844 | — | — |
| 1997-07-16 | $4.40 | $4.40 | 736,088 | — | — |
| 1997-07-15 | $3.98 | $3.98 | 37,463 | — | — |
| 1997-07-14 | $3.93 | $3.93 | 337,669 | — | — |
| 1997-07-11 | $4.10 | $4.10 | 716,850 | — | — |
| 1997-07-10 | $3.56 | $3.56 | 218,700 | — | — |
| 1997-07-09 | $3.56 | $3.56 | 212,625 | — | — |
| 1997-07-08 | $3.54 | $3.54 | 101,756 | — | — |
| 1997-07-07 | $3.48 | $3.48 | 115,425 | — | — |
| 1997-07-03 | $3.48 | $3.48 | 663,694 | — | — |
| 1997-07-02 | $3.47 | $3.47 | 66,825 | — | — |
| 1997-07-01 | $3.49 | $3.49 | 77,963 | — | — |
| 1997-06-30 | $3.51 | $3.51 | 566,494 | — | — |
| 1997-06-27 | $3.43 | $3.43 | 454,106 | — | — |
| 1997-06-26 | $3.41 | $3.41 | 1,360,294 | — | — |
| 1997-06-25 | $3.38 | $3.38 | 821,138 | — | — |
| 1997-06-24 | $3.33 | $3.33 | 584,213 | — | — |
| 1997-06-23 | $3.27 | $3.27 | 44,550 | — | — |
| 1997-06-20 | $3.23 | $3.23 | 186,300 | — | — |
| 1997-06-19 | $3.31 | $3.31 | 272,869 | — | — |
| 1997-06-18 | $3.11 | $3.11 | 74,419 | — | — |
| 1997-06-17 | $3.11 | $3.11 | 134,663 | — | — |
| 1997-06-16 | $3.32 | $3.32 | 17,213 | — | — |
| 1997-06-13 | $3.36 | $3.36 | 409,556 | — | — |
| 1997-06-12 | $3.23 | $3.23 | 26,831 | — | — |
| 1997-06-11 | $3.21 | $3.21 | 28,350 | — | — |
| 1997-06-10 | $3.33 | $3.33 | 135,675 | — | — |
| 1997-06-09 | $3.31 | $3.31 | 104,288 | — | — |
| 1997-06-06 | $3.28 | $3.28 | 285,525 | — | — |
| 1997-06-05 | $3.06 | $3.06 | 498,656 | — | — |
| 1997-06-04 | $3.23 | $3.23 | 448,031 | — | — |
| 1997-06-03 | $3.51 | $3.51 | 371,081 | — | — |
| 1997-06-02 | $3.46 | $3.46 | 395,888 | — | — |
| 1997-05-30 | $3.33 | $3.33 | 288,056 | — | — |
| 1997-05-29 | $3.31 | $3.31 | 262,744 | — | — |
| 1997-05-28 | $3.31 | $3.31 | 472,331 | — | — |
| 1997-05-27 | $3.31 | $3.31 | 308,306 | — | — |
| 1997-05-23 | $3.33 | $3.33 | 775,575 | — | — |
| 1997-05-22 | $3.21 | $3.21 | 1,452,938 | — | — |
| 1997-05-21 | $3.06 | $3.06 | 764,438 | — | — |
| 1997-05-20 | $2.96 | $2.96 | 153,394 | — | — |
| 1997-05-19 | $2.96 | $2.96 | 306,281 | — | — |
| 1997-05-16 | $2.94 | $2.94 | 178,706 | — | — |
| 1997-05-15 | $2.96 | $2.96 | 302,231 | — | — |
| 1997-05-14 | $2.86 | $2.86 | 488,531 | — | — |
| 1997-05-13 | $2.72 | $2.72 | 266,288 | — | — |
| 1997-05-12 | $2.74 | $2.74 | 46,575 | — | — |
| 1997-05-09 | $2.72 | $2.72 | 145,800 | — | — |
| 1997-05-08 | $2.77 | $2.77 | 144,788 | — | — |
| 1997-05-07 | $2.84 | $2.84 | 461,194 | — | — |
| 1997-05-06 | $2.52 | $2.52 | 42,525 | — | — |
| 1997-05-05 | $2.49 | $2.49 | 11,138 | — | — |
| 1997-05-02 | $2.49 | $2.49 | 0 | — | — |
| 1997-05-01 | $2.49 | $2.49 | 83,531 | — | — |
| 1997-04-30 | $2.57 | $2.57 | 43,538 | — | — |
| 1997-04-29 | $2.54 | $2.54 | 506 | — | — |
| 1997-04-28 | $2.54 | $2.54 | 27,844 | — | — |
| 1997-04-25 | $2.59 | $2.59 | 60,244 | — | — |
| 1997-04-24 | $2.57 | $2.57 | 217,181 | — | — |
| 1997-04-23 | $2.72 | $2.72 | 146,306 | — | — |
| 1997-04-22 | $2.67 | $2.67 | 25,819 | — | — |
| 1997-04-21 | $2.69 | $2.69 | 73,913 | — | — |
| 1997-04-18 | $2.62 | $2.62 | 32,400 | — | — |
| 1997-04-17 | $2.62 | $2.62 | 13,669 | — | — |
| 1997-04-16 | $2.57 | $2.57 | 111,881 | — | — |
| 1997-04-15 | $2.52 | $2.52 | 37,969 | — | — |
| 1997-04-14 | $2.47 | $2.47 | 12,656 | — | — |
| 1997-04-11 | $2.47 | $2.47 | 75,938 | — | — |
| 1997-04-10 | $2.57 | $2.57 | 48,600 | — | — |
| 1997-04-09 | $2.62 | $2.62 | 75,431 | — | — |
| 1997-04-08 | $2.64 | $2.64 | 71,381 | — | — |
| 1997-04-07 | $2.72 | $2.72 | 88,594 | — | — |
| 1997-04-04 | $2.72 | $2.72 | 29,363 | — | — |
| 1997-04-03 | $2.79 | $2.79 | 162,506 | — | — |
| 1997-04-02 | $2.69 | $2.69 | 259,200 | — | — |
| 1997-04-01 | $2.52 | $2.52 | 32,906 | — | — |
| 1997-03-31 | $2.47 | $2.47 | 59,231 | — | — |
| 1997-03-27 | $2.42 | $2.42 | 252,113 | — | — |
| 1997-03-26 | $2.44 | $2.44 | 20,756 | — | — |
| 1997-03-25 | $2.54 | $2.54 | 71,888 | — | — |
| 1997-03-24 | $2.54 | $2.54 | 33,413 | — | — |
| 1997-03-21 | $2.59 | $2.59 | 83,531 | — | — |
| 1997-03-20 | $2.64 | $2.64 | 132,131 | — | — |
| 1997-03-19 | $2.62 | $2.62 | 357,919 | — | — |
| 1997-03-18 | $2.72 | $2.72 | 76,444 | — | — |
| 1997-03-17 | $2.69 | $2.69 | 319,950 | — | — |
| 1997-03-14 | $2.67 | $2.67 | 35,438 | — | — |
| 1997-03-13 | $2.67 | $2.67 | 303,244 | — | — |
| 1997-03-12 | $2.84 | $2.84 | 543,713 | — | — |
| 1997-03-11 | $2.77 | $2.77 | 432,844 | — | — |
| 1997-03-10 | $2.79 | $2.79 | 8,100 | — | — |
| 1997-03-07 | $2.72 | $2.72 | 43,538 | — | — |
| 1997-03-06 | $2.77 | $2.77 | 249,581 | — | — |
| 1997-03-05 | $2.79 | $2.79 | 276,919 | — | — |
| 1997-03-04 | $2.69 | $2.69 | 83,531 | — | — |
| 1997-03-03 | $2.77 | $2.77 | 185,288 | — | — |
| 1997-02-28 | $2.57 | $2.57 | 167,569 | — | — |
| 1997-02-27 | $2.47 | $2.47 | 213,638 | — | — |
| 1997-02-26 | $2.40 | $2.40 | 271,350 | — | — |
| 1997-02-25 | $2.54 | $2.54 | 122,513 | — | — |
| 1997-02-24 | $2.62 | $2.62 | 67,331 | — | — |
| 1997-02-21 | $2.62 | $2.62 | 263,756 | — | — |
| 1997-02-20 | $2.57 | $2.57 | 550,800 | — | — |
| 1997-02-19 | $2.54 | $2.54 | 96,188 | — | — |
| 1997-02-18 | $2.59 | $2.59 | 52,650 | — | — |
| 1997-02-14 | $2.59 | $2.59 | 156,431 | — | — |
| 1997-02-13 | $2.69 | $2.69 | 126,056 | — | — |
| 1997-02-12 | $2.57 | $2.57 | 38,981 | — | — |
| 1997-02-11 | $2.59 | $2.59 | 90,619 | — | — |
| 1997-02-10 | $2.54 | $2.54 | 5,063 | — | — |
| 1997-02-07 | $2.57 | $2.57 | 22,781 | — | — |
| 1997-02-06 | $2.47 | $2.47 | 6,581 | — | — |
| 1997-02-05 | $2.52 | $2.52 | 106,313 | — | — |
| 1997-02-04 | $2.57 | $2.57 | 17,213 | — | — |
| 1997-02-03 | $2.62 | $2.62 | 2,531 | — | — |
| 1997-01-31 | $2.54 | $2.54 | 42,525 | — | — |
| 1997-01-30 | $2.54 | $2.54 | 77,963 | — | — |
| 1997-01-29 | $2.57 | $2.57 | 49,106 | — | — |
| 1997-01-28 | $2.57 | $2.57 | 421,200 | — | — |
| 1997-01-27 | $2.49 | $2.49 | 236,925 | — | — |
| 1997-01-24 | $2.59 | $2.59 | 417,150 | — | — |
| 1997-01-23 | $2.64 | $2.64 | 75,431 | — | — |
| 1997-01-22 | $2.67 | $2.67 | 354,375 | — | — |
| 1997-01-21 | $2.74 | $2.74 | 263,756 | — | — |
| 1997-01-20 | $2.74 | $2.74 | 56,700 | — | — |
| 1997-01-17 | $2.77 | $2.77 | 285,019 | — | — |
| 1997-01-16 | $2.74 | $2.74 | 285,019 | — | — |
| 1997-01-15 | $2.77 | $2.77 | 517,894 | — | — |
| 1997-01-14 | $2.59 | $2.59 | 155,925 | — | — |
| 1997-01-13 | $2.62 | $2.62 | 288,563 | — | — |
| 1997-01-10 | $2.40 | $2.40 | 368,044 | — | — |
| 1997-01-09 | $2.20 | $2.20 | 233,888 | — | — |
| 1997-01-08 | $2.20 | $2.20 | 523,463 | — | — |
| 1997-01-07 | $2.25 | $2.25 | 525,994 | — | — |
| 1997-01-06 | $2.40 | $2.40 | 437,906 | — | — |
| 1997-01-03 | $2.52 | $2.52 | 203,513 | — | — |
| 1997-01-02 | $2.56 | $2.56 | 168,581 | — | — |