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
- 1994-04-04 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 | $3.52 | $3.52 | 79,869 | — | — |
| 1997-12-30 | $3.71 | $3.71 | 53,482 | — | — |
| 1997-12-29 | $3.62 | $3.62 | 17,591 | — | — |
| 1997-12-26 | $3.83 | $3.83 | 17,895 | — | — |
| 1997-12-24 | $4.08 | $4.08 | 44,888 | — | — |
| 1997-12-23 | $4.14 | $4.14 | 18,602 | — | — |
| 1997-12-22 | $4.14 | $4.14 | 3,033 | — | — |
| 1997-12-19 | $4.08 | $4.08 | 32,049 | — | — |
| 1997-12-18 | $4.08 | $4.08 | 8,594 | — | — |
| 1997-12-17 | $4.33 | $4.33 | 39,631 | — | — |
| 1997-12-16 | $4.51 | $4.51 | 16,580 | — | — |
| 1997-12-15 | $4.70 | $4.70 | 16,176 | — | — |
| 1997-12-12 | $4.45 | $4.45 | 11,020 | — | — |
| 1997-12-11 | $4.57 | $4.57 | 12,132 | — | — |
| 1997-12-10 | $4.64 | $4.64 | 35,082 | — | — |
| 1997-12-09 | $4.82 | $4.82 | 20,827 | — | — |
| 1997-12-08 | $5.13 | $5.13 | 303 | — | — |
| 1997-12-05 | $5.13 | $5.13 | 51,965 | — | — |
| 1997-12-04 | $5.13 | $5.13 | 10,919 | — | — |
| 1997-12-03 | $5.13 | $5.13 | 23,961 | — | — |
| 1997-12-02 | $4.70 | $4.70 | 64,805 | — | — |
| 1997-12-01 | $4.64 | $4.64 | 22,343 | — | — |
| 1997-11-28 | $4.95 | $4.95 | 6,369 | — | — |
| 1997-11-26 | $5.01 | $5.01 | 16,277 | — | — |
| 1997-11-25 | $4.82 | $4.82 | 27,297 | — | — |
| 1997-11-24 | $5.07 | $5.07 | 6,066 | — | — |
| 1997-11-21 | $5.16 | $5.16 | 16,580 | — | — |
| 1997-11-20 | $5.07 | $5.07 | 6,875 | — | — |
| 1997-11-19 | $5.44 | $5.44 | 15,873 | — | — |
| 1997-11-18 | $5.38 | $5.38 | 37,811 | — | — |
| 1997-11-17 | $5.29 | $5.29 | 9,402 | — | — |
| 1997-11-14 | $5.10 | $5.10 | 13,648 | — | — |
| 1997-11-13 | $5.29 | $5.29 | 47,719 | — | — |
| 1997-11-12 | $5.59 | $5.59 | 202,503 | — | — |
| 1997-11-11 | $6.00 | $6.00 | 112,828 | — | — |
| 1997-11-10 | $6.00 | $6.00 | 108,278 | — | — |
| 1997-11-07 | $5.35 | $5.35 | 50,044 | — | — |
| 1997-11-06 | $5.32 | $5.32 | 66,625 | — | — |
| 1997-11-05 | $5.19 | $5.19 | 52,066 | — | — |
| 1997-11-04 | $5.07 | $5.07 | 8,189 | — | — |
| 1997-11-03 | $5.10 | $5.10 | 26,488 | — | — |
| 1997-10-31 | $5.13 | $5.13 | 26,994 | — | — |
| 1997-10-30 | $4.95 | $4.95 | 3,842 | — | — |
| 1997-10-29 | $4.95 | $4.95 | 34,071 | — | — |
| 1997-10-28 | $4.73 | $4.73 | 39,328 | — | — |
| 1997-10-27 | $5.04 | $5.04 | 80,273 | — | — |
| 1997-10-24 | $5.10 | $5.10 | 117,984 | — | — |
| 1997-10-23 | $5.10 | $5.10 | 8,088 | — | — |
| 1997-10-22 | $5.04 | $5.04 | 18,703 | — | — |
| 1997-10-21 | $5.07 | $5.07 | 31,543 | — | — |
| 1997-10-20 | $4.98 | $4.98 | 26,893 | — | — |
| 1997-10-17 | $5.07 | $5.07 | 18,299 | — | — |
| 1997-10-16 | $5.01 | $5.01 | 46,102 | — | — |
| 1997-10-15 | $5.44 | $5.44 | 120,612 | — | — |
| 1997-10-14 | $5.38 | $5.38 | 96,146 | — | — |
| 1997-10-13 | $5.41 | $5.41 | 53,785 | — | — |
| 1997-10-10 | $5.32 | $5.32 | 5,965 | — | — |
| 1997-10-09 | $5.32 | $5.32 | 13,547 | — | — |
| 1997-10-08 | $5.32 | $5.32 | 4,752 | — | — |
| 1997-10-07 | $5.32 | $5.32 | 7,886 | — | — |
| 1997-10-06 | $5.50 | $5.50 | 111,008 | — | — |
| 1997-10-03 | $5.50 | $5.50 | 21,939 | — | — |
| 1997-10-02 | $5.44 | $5.44 | 21,635 | — | — |
| 1997-10-01 | $5.38 | $5.38 | 19,411 | — | — |
| 1997-09-30 | $5.38 | $5.38 | 5,560 | — | — |
| 1997-09-29 | $5.38 | $5.38 | 7,279 | — | — |
| 1997-09-26 | $5.44 | $5.44 | 22,343 | — | — |
| 1997-09-25 | $5.25 | $5.25 | 4,448 | — | — |
| 1997-09-24 | $5.07 | $5.07 | 10,211 | — | — |
| 1997-09-23 | $5.38 | $5.38 | 26,286 | — | — |
| 1997-09-22 | $5.13 | $5.13 | 4,145 | — | — |
| 1997-09-19 | $5.13 | $5.13 | 36,598 | — | — |
| 1997-09-18 | $5.35 | $5.35 | 54,392 | — | — |
| 1997-09-17 | $5.44 | $5.44 | 51,662 | — | — |
| 1997-09-16 | $5.32 | $5.32 | 4,448 | — | — |
| 1997-09-15 | $5.32 | $5.32 | 5,459 | — | — |
| 1997-09-12 | $5.50 | $5.50 | 10,009 | — | — |
| 1997-09-11 | $5.50 | $5.50 | 31,139 | — | — |
| 1997-09-10 | $5.53 | $5.53 | 7,785 | — | — |
| 1997-09-09 | $5.75 | $5.75 | 30,229 | — | — |
| 1997-09-08 | $5.56 | $5.56 | 5,156 | — | — |
| 1997-09-05 | $5.78 | $5.78 | 18,299 | — | — |
| 1997-09-04 | $5.69 | $5.69 | 7,582 | — | — |
| 1997-09-03 | $5.69 | $5.69 | 18,703 | — | — |
| 1997-09-02 | $5.87 | $5.87 | 33,666 | — | — |
| 1997-08-29 | $5.75 | $5.75 | 9,908 | — | — |
| 1997-08-28 | $5.87 | $5.87 | 7,987 | — | — |
| 1997-08-27 | $5.81 | $5.81 | 13,345 | — | — |
| 1997-08-26 | $5.75 | $5.75 | 68,849 | — | — |
| 1997-08-25 | $5.50 | $5.50 | 5,055 | — | — |
| 1997-08-22 | $5.44 | $5.44 | 20,018 | — | — |
| 1997-08-21 | $5.69 | $5.69 | 22,444 | — | — |
| 1997-08-20 | $5.50 | $5.50 | 9,503 | — | — |
| 1997-08-19 | $5.50 | $5.50 | 11,020 | — | — |
| 1997-08-18 | $5.50 | $5.50 | 17,591 | — | — |
| 1997-08-15 | $5.19 | $5.19 | 36,295 | — | — |
| 1997-08-14 | $5.01 | $5.01 | 15,266 | — | — |
| 1997-08-13 | $5.13 | $5.13 | 28,409 | — | — |
| 1997-08-12 | $5.07 | $5.07 | 22,444 | — | — |
| 1997-08-11 | $5.38 | $5.38 | 25,376 | — | — |
| 1997-08-08 | $5.32 | $5.32 | 54,291 | — | — |
| 1997-08-07 | $5.63 | $5.63 | 11,424 | — | — |
| 1997-08-06 | $5.69 | $5.69 | 26,488 | — | — |
| 1997-08-05 | $5.69 | $5.69 | 22,545 | — | — |
| 1997-08-04 | $5.87 | $5.87 | 23,051 | — | — |
| 1997-08-01 | $5.56 | $5.56 | 9,807 | — | — |
| 1997-07-31 | $5.47 | $5.47 | 4,347 | — | — |
| 1997-07-30 | $5.50 | $5.50 | 21,029 | — | — |
| 1997-07-29 | $5.63 | $5.63 | 9,908 | — | — |
| 1997-07-28 | $5.69 | $5.69 | 30,027 | — | — |
| 1997-07-25 | $6.12 | $6.12 | 11,222 | — | — |
| 1997-07-24 | $6.06 | $6.06 | 38,519 | — | — |
| 1997-07-23 | $5.69 | $5.69 | 3,741 | — | — |
| 1997-07-22 | $5.69 | $5.69 | 17,288 | — | — |
| 1997-07-21 | $5.63 | $5.63 | 25,679 | — | — |
| 1997-07-18 | $6.06 | $6.06 | 17,086 | — | — |
| 1997-07-17 | $6.06 | $6.06 | 58,335 | — | — |
| 1997-07-16 | $6.31 | $6.31 | 28,915 | — | — |
| 1997-07-15 | $6.49 | $6.49 | 33,060 | — | — |
| 1997-07-14 | $6.43 | $6.43 | 38,216 | — | — |
| 1997-07-11 | $6.46 | $6.46 | 37,508 | — | — |
| 1997-07-10 | $6.55 | $6.55 | 44,686 | — | — |
| 1997-07-09 | $6.61 | $6.61 | 58,638 | — | — |
| 1997-07-08 | $6.24 | $6.24 | 109,087 | — | — |
| 1997-07-07 | $6.40 | $6.40 | 104,133 | — | — |
| 1997-07-03 | $6.00 | $6.00 | 27,095 | — | — |
| 1997-07-02 | $6.00 | $6.00 | 155,896 | — | — |
| 1997-07-01 | $6.06 | $6.06 | 32,150 | — | — |
| 1997-06-30 | $5.97 | $5.97 | 62,075 | — | — |
| 1997-06-27 | $5.47 | $5.47 | 2,932 | — | — |
| 1997-06-26 | $5.63 | $5.63 | 5,965 | — | — |
| 1997-06-25 | $5.56 | $5.56 | 44,787 | — | — |
| 1997-06-24 | $5.93 | $5.93 | 17,996 | — | — |
| 1997-06-23 | $5.69 | $5.69 | 22,242 | — | — |
| 1997-06-20 | $5.44 | $5.44 | 13,446 | — | — |
| 1997-06-19 | $5.22 | $5.22 | 34,981 | — | — |
| 1997-06-18 | $5.19 | $5.19 | 16,479 | — | — |
| 1997-06-17 | $5.32 | $5.32 | 23,860 | — | — |
| 1997-06-16 | $5.38 | $5.38 | 16,682 | — | — |
| 1997-06-13 | $5.56 | $5.56 | 12,637 | — | — |
| 1997-06-12 | $5.44 | $5.44 | 94,124 | — | — |
| 1997-06-11 | $5.41 | $5.41 | 95,944 | — | — |
| 1997-06-10 | $5.93 | $5.93 | 150,841 | — | — |
| 1997-06-09 | $6.31 | $6.31 | 233,137 | — | — |
| 1997-06-06 | $6.68 | $6.68 | 326,351 | — | — |
| 1997-06-05 | $5.93 | $5.93 | 153,874 | — | — |
| 1997-06-04 | $6.00 | $6.00 | 231,317 | — | — |
| 1997-06-03 | $5.69 | $5.69 | 133,856 | — | — |
| 1997-06-02 | $5.19 | $5.19 | 307,647 | — | — |
| 1997-05-30 | $4.48 | $4.48 | 32,453 | — | — |
| 1997-05-29 | $4.39 | $4.39 | 20,725 | — | — |
| 1997-05-28 | $4.45 | $4.45 | 29,622 | — | — |
| 1997-05-27 | $4.48 | $4.48 | 36,497 | — | — |
| 1997-05-23 | $4.51 | $4.51 | 10,514 | — | — |
| 1997-05-22 | $4.51 | $4.51 | 10,413 | — | — |
| 1997-05-21 | $4.39 | $4.39 | 60,256 | — | — |
| 1997-05-20 | $4.45 | $4.45 | 14,053 | — | — |
| 1997-05-19 | $4.51 | $4.51 | 36,800 | — | — |
| 1997-05-16 | $4.51 | $4.51 | 16,682 | — | — |
| 1997-05-15 | $4.76 | $4.76 | 15,367 | — | — |
| 1997-05-14 | $4.64 | $4.64 | 30,937 | — | — |
| 1997-05-13 | $4.57 | $4.57 | 124,757 | — | — |
| 1997-05-12 | $4.33 | $4.33 | 296,021 | — | — |
| 1997-05-09 | $4.05 | $4.05 | 37,710 | — | — |
| 1997-05-08 | $4.05 | $4.05 | 50,651 | — | — |
| 1997-05-07 | $3.96 | $3.96 | 44,787 | — | — |
| 1997-05-06 | $4.02 | $4.02 | 69,557 | — | — |
| 1997-05-05 | $3.99 | $3.99 | 52,471 | — | — |
| 1997-05-02 | $4.08 | $4.08 | 24,466 | — | — |
| 1997-05-01 | $3.99 | $3.99 | 8,492 | — | — |
| 1997-04-30 | $3.96 | $3.96 | 12,739 | — | — |
| 1997-04-29 | $3.99 | $3.99 | 51,561 | — | — |
| 1997-04-28 | $4.02 | $4.02 | 113,636 | — | — |
| 1997-04-25 | $3.96 | $3.96 | 25,679 | — | — |
| 1997-04-24 | $3.83 | $3.83 | 26,690 | — | — |
| 1997-04-23 | $3.83 | $3.83 | 13,648 | — | — |
| 1997-04-22 | $3.71 | $3.71 | 9,503 | — | — |
| 1997-04-21 | $3.96 | $3.96 | 10,009 | — | — |
| 1997-04-18 | $3.77 | $3.77 | 2,325 | — | — |
| 1997-04-17 | $3.89 | $3.89 | 22,646 | — | — |
| 1997-04-16 | $3.96 | $3.96 | 99,381 | — | — |
| 1997-04-15 | $3.46 | $3.46 | 25,477 | — | — |
| 1997-04-14 | $3.83 | $3.83 | 10,009 | — | — |
| 1997-04-11 | $3.71 | $3.71 | 15,468 | — | — |
| 1997-04-10 | $3.96 | $3.96 | 9,099 | — | — |
| 1997-04-09 | $3.71 | $3.71 | 30,633 | — | — |
| 1997-04-08 | $3.83 | $3.83 | 15,974 | — | — |
| 1997-04-07 | $3.83 | $3.83 | 10,211 | — | — |
| 1997-04-04 | $3.96 | $3.96 | 22,849 | — | — |
| 1997-04-03 | $3.83 | $3.83 | 25,376 | — | — |
| 1997-04-02 | $3.80 | $3.80 | 48,932 | — | — |
| 1997-04-01 | $3.71 | $3.71 | 23,556 | — | — |
| 1997-03-31 | $3.96 | $3.96 | 33,565 | — | — |
| 1997-03-27 | $3.96 | $3.96 | 22,950 | — | — |
| 1997-03-26 | $4.08 | $4.08 | 32,453 | — | — |
| 1997-03-25 | $3.83 | $3.83 | 38,317 | — | — |
| 1997-03-24 | $4.08 | $4.08 | 84,115 | — | — |
| 1997-03-21 | $4.30 | $4.30 | 92,001 | — | — |
| 1997-03-20 | $3.83 | $3.83 | 12,536 | — | — |
| 1997-03-19 | $3.83 | $3.83 | 21,736 | — | — |
| 1997-03-18 | $3.71 | $3.71 | 20,119 | — | — |
| 1997-03-17 | $3.99 | $3.99 | 26,690 | — | — |
| 1997-03-14 | $3.96 | $3.96 | 11,020 | — | — |
| 1997-03-13 | $3.96 | $3.96 | 29,521 | — | — |
| 1997-03-12 | $3.89 | $3.89 | 14,761 | — | — |
| 1997-03-11 | $4.02 | $4.02 | 5,257 | — | — |
| 1997-03-10 | $4.02 | $4.02 | 22,849 | — | — |
| 1997-03-07 | $4.14 | $4.14 | 13,750 | — | — |
| 1997-03-06 | $4.20 | $4.20 | 39,025 | — | — |
| 1997-03-05 | $3.96 | $3.96 | 12,739 | — | — |
| 1997-03-04 | $4.02 | $4.02 | 18,906 | — | — |
| 1997-03-03 | $4.08 | $4.08 | 9,503 | — | — |
| 1997-02-28 | $4.14 | $4.14 | 25,983 | — | — |
| 1997-02-27 | $4.08 | $4.08 | 14,862 | — | — |
| 1997-02-26 | $4.14 | $4.14 | 14,862 | — | — |
| 1997-02-25 | $4.27 | $4.27 | 107,570 | — | — |
| 1997-02-24 | $3.52 | $3.52 | 61,064 | — | — |
| 1997-02-21 | $3.59 | $3.59 | 19,512 | — | — |
| 1997-02-20 | $3.71 | $3.71 | 31,139 | — | — |
| 1997-02-19 | $3.77 | $3.77 | 14,761 | — | — |
| 1997-02-18 | $3.77 | $3.77 | 28,409 | — | — |
| 1997-02-14 | $3.52 | $3.52 | 12,941 | — | — |
| 1997-02-13 | $3.65 | $3.65 | 30,330 | — | — |
| 1997-02-12 | $3.83 | $3.83 | 13,547 | — | — |
| 1997-02-11 | $3.83 | $3.83 | 13,446 | — | — |
| 1997-02-10 | $4.02 | $4.02 | 26,084 | — | — |
| 1997-02-07 | $4.14 | $4.14 | 21,332 | — | — |
| 1997-02-06 | $3.93 | $3.93 | 53,280 | — | — |
| 1997-02-05 | $4.08 | $4.08 | 27,095 | — | — |
| 1997-02-04 | $4.33 | $4.33 | 3,943 | — | — |
| 1997-02-03 | $4.39 | $4.39 | 20,523 | — | — |
| 1997-01-31 | $4.45 | $4.45 | 8,492 | — | — |
| 1997-01-30 | $4.45 | $4.45 | 14,659 | — | — |
| 1997-01-29 | $4.45 | $4.45 | 22,040 | — | — |
| 1997-01-28 | $4.20 | $4.20 | 18,703 | — | — |
| 1997-01-27 | $4.08 | $4.08 | 17,086 | — | — |
| 1997-01-24 | $4.20 | $4.20 | 36,396 | — | — |
| 1997-01-23 | $4.08 | $4.08 | 96,146 | — | — |
| 1997-01-22 | $4.64 | $4.64 | 38,216 | — | — |
| 1997-01-21 | $4.88 | $4.88 | 7,987 | — | — |
| 1997-01-20 | $4.95 | $4.95 | 22,343 | — | — |
| 1997-01-17 | $5.01 | $5.01 | 28,409 | — | — |
| 1997-01-16 | $5.07 | $5.07 | 49,741 | — | — |
| 1997-01-15 | $4.95 | $4.95 | 36,497 | — | — |
| 1997-01-14 | $5.38 | $5.38 | 29,723 | — | — |
| 1997-01-13 | $5.38 | $5.38 | 15,468 | — | — |
| 1997-01-10 | $5.44 | $5.44 | 20,928 | — | — |
| 1997-01-09 | $5.25 | $5.25 | 17,288 | — | — |
| 1997-01-08 | $5.07 | $5.07 | 82,599 | — | — |
| 1997-01-07 | $5.44 | $5.44 | 35,385 | — | — |
| 1997-01-06 | $5.19 | $5.19 | 47,113 | — | — |
| 1997-01-03 | $5.56 | $5.56 | 29,016 | — | — |
| 1997-01-02 | $5.19 | $5.19 | 32,150 | — | — |