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
- 1997-01-09 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 | $3.56 | $3.60 | 338 | — | — |
| 1997-12-30 | $3.56 | $3.60 | 2,700 | — | — |
| 1997-12-29 | $3.56 | $3.60 | 4,725 | — | — |
| 1997-12-26 | $3.56 | $3.59 | 7,088 | — | — |
| 1997-12-24 | $3.56 | $3.59 | 338 | — | — |
| 1997-12-23 | $3.56 | $3.59 | 6,750 | — | — |
| 1997-12-22 | $3.56 | $3.59 | 14,175 | — | — |
| 1997-12-19 | $3.59 | $3.63 | 6,750 | — | — |
| 1997-12-18 | $3.59 | $3.63 | 0 | — | — |
| 1997-12-17 | $3.59 | $3.63 | 5,738 | — | — |
| 1997-12-16 | $3.59 | $3.63 | 40,500 | — | — |
| 1997-12-15 | $3.59 | $3.63 | 23,963 | — | — |
| 1997-12-12 | $3.59 | $3.63 | 5,400 | — | — |
| 1997-12-11 | $3.63 | $3.66 | 675 | — | — |
| 1997-12-10 | $3.63 | $3.66 | 1,013 | — | — |
| 1997-12-09 | $3.61 | $3.64 | 31,725 | — | — |
| 1997-12-08 | $3.69 | $3.72 | 20,250 | — | — |
| 1997-12-05 | $3.70 | $3.74 | 23,963 | — | — |
| 1997-12-04 | $3.59 | $3.63 | 0 | — | — |
| 1997-12-03 | $3.59 | $3.63 | 6,750 | — | — |
| 1997-12-02 | $3.59 | $3.63 | 8,775 | — | — |
| 1997-12-01 | $3.56 | $3.59 | 1,013 | — | — |
| 1997-11-28 | $3.70 | $3.74 | 16,875 | — | — |
| 1997-11-26 | $3.63 | $3.66 | 7,763 | — | — |
| 1997-11-25 | $3.70 | $3.74 | 3,038 | — | — |
| 1997-11-24 | $3.59 | $3.63 | 12,150 | — | — |
| 1997-11-21 | $3.56 | $3.59 | 526,163 | — | — |
| 1997-11-20 | $3.56 | $3.59 | 4,388 | — | — |
| 1997-11-19 | $3.70 | $3.74 | 40,163 | — | — |
| 1997-11-18 | $3.59 | $3.63 | 6,413 | — | — |
| 1997-11-17 | $3.48 | $3.51 | 2,700 | — | — |
| 1997-11-14 | $3.63 | $3.66 | 17,213 | — | — |
| 1997-11-13 | $3.57 | $3.61 | 0 | — | — |
| 1997-11-12 | $3.57 | $3.61 | 16,200 | — | — |
| 1997-11-11 | $3.59 | $3.63 | 19,575 | — | — |
| 1997-11-10 | $3.56 | $3.59 | 9,788 | — | — |
| 1997-11-07 | $3.56 | $3.59 | 103,613 | — | — |
| 1997-11-06 | $3.30 | $3.33 | 2,025 | — | — |
| 1997-11-05 | $3.31 | $3.35 | 184,950 | — | — |
| 1997-11-04 | $3.41 | $3.44 | 13,500 | — | — |
| 1997-11-03 | $3.26 | $3.29 | 8,775 | — | — |
| 1997-10-31 | $3.41 | $3.44 | 8,438 | — | — |
| 1997-10-30 | $3.41 | $3.44 | 9,113 | — | — |
| 1997-10-29 | $3.41 | $3.44 | 23,625 | — | — |
| 1997-10-28 | $3.30 | $3.33 | 85,050 | — | — |
| 1997-10-27 | $3.44 | $3.48 | 12,488 | — | — |
| 1997-10-24 | $3.37 | $3.40 | 2,700 | — | — |
| 1997-10-23 | $3.37 | $3.40 | 23,963 | — | — |
| 1997-10-22 | $3.44 | $3.48 | 6,750 | — | — |
| 1997-10-21 | $3.44 | $3.48 | 119,813 | — | — |
| 1997-10-20 | $3.48 | $3.51 | 3,375 | — | — |
| 1997-10-17 | $3.48 | $3.51 | 12,488 | — | — |
| 1997-10-16 | $3.56 | $3.59 | 42,525 | — | — |
| 1997-10-15 | $3.48 | $3.51 | 19,575 | — | — |
| 1997-10-14 | $3.52 | $3.55 | 44,213 | — | — |
| 1997-10-13 | $3.59 | $3.63 | 83,700 | — | — |
| 1997-10-10 | $3.70 | $3.74 | 9,113 | — | — |
| 1997-10-09 | $3.63 | $3.66 | 11,813 | — | — |
| 1997-10-08 | $3.70 | $3.74 | 15,525 | — | — |
| 1997-10-07 | $3.67 | $3.70 | 25,650 | — | — |
| 1997-10-06 | $3.63 | $3.66 | 14,850 | — | — |
| 1997-10-03 | $3.63 | $3.66 | 4,725 | — | — |
| 1997-10-02 | $3.65 | $3.68 | 253,800 | — | — |
| 1997-10-01 | $3.70 | $3.74 | 10,463 | — | — |
| 1997-09-30 | $3.70 | $3.74 | 163,688 | — | — |
| 1997-09-29 | $3.67 | $3.70 | 145,800 | — | — |
| 1997-09-26 | $3.70 | $3.73 | 81,338 | — | — |
| 1997-09-25 | $3.70 | $3.73 | 8,775 | — | — |
| 1997-09-24 | $3.63 | $3.65 | 44,213 | — | — |
| 1997-09-23 | $3.63 | $3.65 | 11,475 | — | — |
| 1997-09-22 | $3.70 | $3.73 | 31,725 | — | — |
| 1997-09-19 | $3.70 | $3.73 | 16,875 | — | — |
| 1997-09-18 | $3.67 | $3.69 | 236,925 | — | — |
| 1997-09-17 | $3.63 | $3.65 | 376,650 | — | — |
| 1997-09-16 | $3.63 | $3.65 | 16,538 | — | — |
| 1997-09-15 | $3.70 | $3.73 | 41,513 | — | — |
| 1997-09-12 | $3.63 | $3.65 | 99,563 | — | — |
| 1997-09-11 | $3.59 | $3.62 | 114,750 | — | — |
| 1997-09-10 | $3.67 | $3.69 | 569,700 | — | — |
| 1997-09-09 | $3.41 | $3.43 | 185,625 | — | — |
| 1997-09-08 | $3.44 | $3.47 | 72,225 | — | — |
| 1997-09-05 | $3.41 | $3.43 | 219,038 | — | — |
| 1997-09-04 | $3.33 | $3.35 | 50,625 | — | — |
| 1997-09-03 | $3.33 | $3.35 | 234,900 | — | — |
| 1997-09-02 | $3.33 | $3.35 | 264,938 | — | — |
| 1997-08-29 | $3.33 | $3.35 | 13,500 | — | — |
| 1997-08-28 | $3.44 | $3.47 | 326,700 | — | — |
| 1997-08-27 | $3.46 | $3.49 | 15,188 | — | — |
| 1997-08-26 | $3.46 | $3.49 | 218,700 | — | — |
| 1997-08-25 | $3.33 | $3.35 | 13,838 | — | — |
| 1997-08-22 | $3.33 | $3.35 | 92,475 | — | — |
| 1997-08-21 | $3.46 | $3.49 | 25,650 | — | — |
| 1997-08-20 | $3.48 | $3.50 | 2,700 | — | — |
| 1997-08-19 | $3.33 | $3.35 | 61,088 | — | — |
| 1997-08-18 | $3.33 | $3.35 | 7,763 | — | — |
| 1997-08-15 | $3.33 | $3.35 | 11,475 | — | — |
| 1997-08-14 | $3.33 | $3.35 | 10,463 | — | — |
| 1997-08-13 | $3.46 | $3.49 | 27,338 | — | — |
| 1997-08-12 | $3.33 | $3.35 | 11,138 | — | — |
| 1997-08-11 | $3.48 | $3.50 | 38,813 | — | — |
| 1997-08-08 | $3.33 | $3.35 | 20,925 | — | — |
| 1997-08-07 | $3.33 | $3.35 | 25,988 | — | — |
| 1997-08-06 | $3.48 | $3.50 | 52,313 | — | — |
| 1997-08-05 | $3.48 | $3.50 | 59,738 | — | — |
| 1997-08-04 | $3.41 | $3.43 | 2,025 | — | — |
| 1997-08-01 | $3.41 | $3.43 | 24,975 | — | — |
| 1997-07-31 | $3.52 | $3.54 | 15,863 | — | — |
| 1997-07-30 | $3.41 | $3.43 | 675 | — | — |
| 1997-07-29 | $3.52 | $3.54 | 68,175 | — | — |
| 1997-07-28 | $3.41 | $3.43 | 18,225 | — | — |
| 1997-07-25 | $3.52 | $3.54 | 15,188 | — | — |
| 1997-07-24 | $3.41 | $3.43 | 5,738 | — | — |
| 1997-07-23 | $3.52 | $3.54 | 0 | — | — |
| 1997-07-22 | $3.52 | $3.54 | 39,150 | — | — |
| 1997-07-21 | $3.52 | $3.54 | 5,400 | — | — |
| 1997-07-18 | $3.52 | $3.54 | 15,188 | — | — |
| 1997-07-17 | $3.52 | $3.54 | 9,788 | — | — |
| 1997-07-16 | $3.41 | $3.43 | 15,525 | — | — |
| 1997-07-15 | $3.41 | $3.43 | 675 | — | — |
| 1997-07-14 | $3.41 | $3.43 | 12,150 | — | — |
| 1997-07-11 | $3.52 | $3.54 | 0 | — | — |
| 1997-07-10 | $3.52 | $3.54 | 28,013 | — | — |
| 1997-07-09 | $3.41 | $3.43 | 34,763 | — | — |
| 1997-07-08 | $3.56 | $3.58 | 27,000 | — | — |
| 1997-07-07 | $3.33 | $3.35 | 38,138 | — | — |
| 1997-07-03 | $3.44 | $3.47 | 17,213 | — | — |
| 1997-07-02 | $3.33 | $3.35 | 97,538 | — | — |
| 1997-07-01 | $3.44 | $3.47 | 0 | — | — |
| 1997-06-30 | $3.44 | $3.46 | 32,400 | — | — |
| 1997-06-27 | $3.52 | $3.53 | 19,913 | — | — |
| 1997-06-26 | $3.52 | $3.53 | 23,625 | — | — |
| 1997-06-25 | $3.37 | $3.38 | 100,913 | — | — |
| 1997-06-24 | $3.48 | $3.49 | 70,875 | — | — |
| 1997-06-23 | $3.37 | $3.38 | 91,800 | — | — |
| 1997-06-20 | $3.26 | $3.27 | 9,113 | — | — |
| 1997-06-19 | $3.26 | $3.27 | 11,813 | — | — |
| 1997-06-18 | $3.30 | $3.31 | 9,113 | — | — |
| 1997-06-17 | $3.41 | $3.42 | 6,413 | — | — |
| 1997-06-16 | $3.37 | $3.38 | 38,138 | — | — |
| 1997-06-13 | $3.37 | $3.38 | 11,138 | — | — |
| 1997-06-12 | $3.41 | $3.42 | 49,275 | — | — |
| 1997-06-11 | $3.33 | $3.34 | 66,825 | — | — |
| 1997-06-10 | $3.41 | $3.42 | 16,538 | — | — |
| 1997-06-09 | $3.41 | $3.42 | 3,038 | — | — |
| 1997-06-06 | $3.41 | $3.42 | 9,113 | — | — |
| 1997-06-05 | $3.30 | $3.31 | 11,475 | — | — |
| 1997-06-04 | $3.26 | $3.27 | 26,325 | — | — |
| 1997-06-03 | $3.33 | $3.34 | 27,338 | — | — |
| 1997-06-02 | $3.33 | $3.34 | 3,713 | — | — |
| 1997-05-30 | $3.33 | $3.34 | 6,075 | — | — |
| 1997-05-29 | $3.19 | $3.20 | 50,625 | — | — |
| 1997-05-28 | $3.15 | $3.16 | 29,025 | — | — |
| 1997-05-27 | $3.15 | $3.16 | 7,425 | — | — |
| 1997-05-23 | $3.15 | $3.16 | 38,475 | — | — |
| 1997-05-22 | $3.19 | $3.20 | 14,513 | — | — |
| 1997-05-21 | $3.26 | $3.27 | 18,563 | — | — |
| 1997-05-20 | $3.15 | $3.16 | 15,863 | — | — |
| 1997-05-19 | $3.15 | $3.16 | 92,813 | — | — |
| 1997-05-16 | $3.15 | $3.16 | 6,413 | — | — |
| 1997-05-15 | $3.15 | $3.16 | 1,688 | — | — |
| 1997-05-14 | $3.15 | $3.16 | 51,300 | — | — |
| 1997-05-13 | $3.22 | $3.23 | 12,825 | — | — |
| 1997-05-12 | $3.15 | $3.16 | 12,150 | — | — |
| 1997-05-09 | $3.15 | $3.16 | 14,513 | — | — |
| 1997-05-08 | $3.15 | $3.16 | 7,088 | — | — |
| 1997-05-07 | $3.15 | $3.16 | 3,038 | — | — |
| 1997-05-06 | $3.15 | $3.16 | 30,713 | — | — |
| 1997-05-05 | $3.30 | $3.31 | 18,225 | — | — |
| 1997-05-02 | $3.15 | $3.16 | 10,800 | — | — |
| 1997-05-01 | $3.19 | $3.20 | 56,700 | — | — |
| 1997-04-30 | $3.15 | $3.16 | 8,775 | — | — |
| 1997-04-29 | $3.19 | $3.20 | 17,550 | — | — |
| 1997-04-28 | $3.22 | $3.23 | 14,513 | — | — |
| 1997-04-25 | $3.15 | $3.16 | 5,063 | — | — |
| 1997-04-24 | $3.17 | $3.18 | 6,075 | — | — |
| 1997-04-23 | $3.15 | $3.16 | 72,900 | — | — |
| 1997-04-22 | $3.19 | $3.20 | 143,775 | — | — |
| 1997-04-21 | $3.19 | $3.20 | 78,300 | — | — |
| 1997-04-18 | $3.26 | $3.27 | 7,088 | — | — |
| 1997-04-17 | $3.15 | $3.16 | 4,050 | — | — |
| 1997-04-16 | $3.15 | $3.16 | 18,900 | — | — |
| 1997-04-15 | $3.19 | $3.20 | 21,938 | — | — |
| 1997-04-14 | $3.30 | $3.31 | 19,575 | — | — |
| 1997-04-11 | $3.15 | $3.16 | 52,650 | — | — |
| 1997-04-10 | $3.15 | $3.16 | 304,425 | — | — |
| 1997-04-09 | $3.15 | $3.16 | 15,525 | — | — |
| 1997-04-08 | $3.24 | $3.25 | 25,988 | — | — |
| 1997-04-07 | $3.11 | $3.12 | 4,725 | — | — |
| 1997-04-04 | $3.15 | $3.16 | 52,988 | — | — |
| 1997-04-03 | $3.07 | $3.08 | 5,400 | — | — |
| 1997-04-02 | $3.11 | $3.12 | 8,438 | — | — |
| 1997-04-01 | $3.30 | $3.31 | 38,138 | — | — |
| 1997-03-31 | $3.26 | $3.27 | 3,713 | — | — |
| 1997-03-27 | $3.26 | $3.27 | 36,788 | — | — |
| 1997-03-26 | $3.30 | $3.31 | 78,975 | — | — |
| 1997-03-25 | $3.04 | $3.04 | 24,300 | — | — |
| 1997-03-24 | $3.04 | $3.04 | 51,975 | — | — |
| 1997-03-21 | $3.19 | $3.19 | 21,938 | — | — |
| 1997-03-20 | $3.11 | $3.11 | 179,888 | — | — |
| 1997-03-19 | $3.52 | $3.52 | 43,875 | — | — |
| 1997-03-18 | $3.41 | $3.41 | 15,525 | — | — |
| 1997-03-17 | $3.44 | $3.44 | 79,988 | — | — |
| 1997-03-14 | $3.48 | $3.48 | 256,163 | — | — |
| 1997-03-13 | $3.48 | $3.48 | 85,725 | — | — |
| 1997-03-12 | $3.48 | $3.48 | 30,375 | — | — |
| 1997-03-11 | $3.48 | $3.48 | 187,988 | — | — |
| 1997-03-10 | $3.41 | $3.41 | 103,613 | — | — |
| 1997-03-07 | $3.37 | $3.37 | 62,100 | — | — |
| 1997-03-06 | $3.30 | $3.30 | 107,663 | — | — |
| 1997-03-05 | $3.30 | $3.30 | 69,188 | — | — |
| 1997-03-04 | $3.26 | $3.26 | 100,575 | — | — |
| 1997-03-03 | $3.26 | $3.26 | 14,513 | — | — |
| 1997-02-28 | $3.37 | $3.37 | 17,550 | — | — |
| 1997-02-27 | $3.37 | $3.37 | 70,875 | — | — |
| 1997-02-26 | $3.30 | $3.30 | 31,725 | — | — |
| 1997-02-25 | $3.30 | $3.30 | 37,125 | — | — |
| 1997-02-24 | $3.33 | $3.33 | 136,350 | — | — |
| 1997-02-21 | $3.37 | $3.37 | 17,888 | — | — |
| 1997-02-20 | $3.33 | $3.33 | 99,563 | — | — |
| 1997-02-19 | $3.41 | $3.41 | 78,638 | — | — |
| 1997-02-18 | $3.48 | $3.48 | 102,938 | — | — |
| 1997-02-14 | $3.56 | $3.56 | 59,738 | — | — |
| 1997-02-13 | $3.48 | $3.48 | 159,300 | — | — |
| 1997-02-12 | $3.56 | $3.56 | 67,838 | — | — |
| 1997-02-11 | $3.56 | $3.56 | 51,638 | — | — |
| 1997-02-10 | $3.56 | $3.56 | 23,625 | — | — |
| 1997-02-07 | $3.56 | $3.56 | 204,525 | — | — |
| 1997-02-06 | $3.56 | $3.56 | 200,138 | — | — |
| 1997-02-05 | $3.63 | $3.63 | 133,313 | — | — |
| 1997-02-04 | $3.63 | $3.63 | 162,675 | — | — |
| 1997-02-03 | $3.67 | $3.67 | 117,113 | — | — |
| 1997-01-31 | $3.63 | $3.63 | 248,063 | — | — |
| 1997-01-30 | $3.48 | $3.48 | 126,563 | — | — |
| 1997-01-29 | $3.48 | $3.48 | 109,013 | — | — |
| 1997-01-28 | $3.56 | $3.56 | 179,213 | — | — |
| 1997-01-27 | $3.41 | $3.41 | 412,425 | — | — |
| 1997-01-24 | $3.15 | $3.15 | 36,450 | — | — |
| 1997-01-23 | $3.15 | $3.15 | 134,663 | — | — |
| 1997-01-22 | $3.15 | $3.15 | 61,425 | — | — |
| 1997-01-21 | $3.11 | $3.11 | 118,800 | — | — |
| 1997-01-20 | $3.15 | $3.15 | 107,663 | — | — |
| 1997-01-17 | $3.26 | $3.26 | 97,538 | — | — |
| 1997-01-16 | $3.25 | $3.25 | 179,550 | — | — |
| 1997-01-15 | $3.26 | $3.26 | 318,600 | — | — |
| 1997-01-14 | $3.22 | $3.22 | 589,613 | — | — |
| 1997-01-13 | $3.30 | $3.30 | 641,588 | — | — |
| 1997-01-10 | $3.33 | $3.33 | 683,100 | — | — |
| 1997-01-09 | $3.07 | $3.07 | 1,608,863 | — | — |