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
- 1996-03-13 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 | $3.72 | $3.72 | 100,800 | — | — |
| 1997-12-30 | $3.63 | $3.63 | 12,000 | — | — |
| 1997-12-29 | $3.64 | $3.64 | 191,200 | — | — |
| 1997-12-26 | $3.61 | $3.61 | 5,600 | — | — |
| 1997-12-24 | $3.59 | $3.59 | 52,000 | — | — |
| 1997-12-23 | $3.59 | $3.59 | 32,800 | — | — |
| 1997-12-22 | $3.63 | $3.63 | 28,800 | — | — |
| 1997-12-19 | $3.59 | $3.59 | 300,800 | — | — |
| 1997-12-18 | $3.59 | $3.59 | 140,000 | — | — |
| 1997-12-17 | $3.69 | $3.69 | 84,000 | — | — |
| 1997-12-16 | $3.58 | $3.58 | 1,505,600 | — | — |
| 1997-12-15 | $3.59 | $3.59 | 288,800 | — | — |
| 1997-12-12 | $3.64 | $3.64 | 518,400 | — | — |
| 1997-12-11 | $3.66 | $3.66 | 393,600 | — | — |
| 1997-12-10 | $3.78 | $3.78 | 229,600 | — | — |
| 1997-12-09 | $3.92 | $3.92 | 66,400 | — | — |
| 1997-12-08 | $4.03 | $4.03 | 766,400 | — | — |
| 1997-12-05 | $4.02 | $4.02 | 13,600 | — | — |
| 1997-12-04 | $4.00 | $4.00 | 20,000 | — | — |
| 1997-12-03 | $4.00 | $4.00 | 90,400 | — | — |
| 1997-12-02 | $4.02 | $4.02 | 794,400 | — | — |
| 1997-12-01 | $4.03 | $4.03 | 32,000 | — | — |
| 1997-11-28 | $4.00 | $4.00 | 8,000 | — | — |
| 1997-11-26 | $3.95 | $3.95 | 572,800 | — | — |
| 1997-11-25 | $3.97 | $3.97 | 140,800 | — | — |
| 1997-11-24 | $3.91 | $3.91 | 967,200 | — | — |
| 1997-11-21 | $3.91 | $3.91 | 80,800 | — | — |
| 1997-11-20 | $3.91 | $3.91 | 29,600 | — | — |
| 1997-11-19 | $3.97 | $3.97 | 174,400 | — | — |
| 1997-11-18 | $3.94 | $3.94 | 510,400 | — | — |
| 1997-11-17 | $3.88 | $3.88 | 11,200 | — | — |
| 1997-11-14 | $3.88 | $3.88 | 388,000 | — | — |
| 1997-11-13 | $3.88 | $3.88 | 13,600 | — | — |
| 1997-11-12 | $3.89 | $3.89 | 362,400 | — | — |
| 1997-11-11 | $3.97 | $3.97 | 94,400 | — | — |
| 1997-11-10 | $3.89 | $3.89 | 25,600 | — | — |
| 1997-11-07 | $3.91 | $3.91 | 16,000 | — | — |
| 1997-11-06 | $3.92 | $3.92 | 189,600 | — | — |
| 1997-11-05 | $3.97 | $3.97 | 11,200 | — | — |
| 1997-11-04 | $3.94 | $3.94 | 76,800 | — | — |
| 1997-11-03 | $3.88 | $3.88 | 7,200 | — | — |
| 1997-10-31 | $3.81 | $3.81 | 50,400 | — | — |
| 1997-10-30 | $3.80 | $3.80 | 39,200 | — | — |
| 1997-10-29 | $3.75 | $3.75 | 271,200 | — | — |
| 1997-10-28 | $3.69 | $3.69 | 1,116,800 | — | — |
| 1997-10-27 | $3.67 | $3.67 | 408,000 | — | — |
| 1997-10-24 | $3.73 | $3.73 | 330,400 | — | — |
| 1997-10-23 | $3.78 | $3.78 | 2,307,200 | — | — |
| 1997-10-22 | $4.02 | $4.02 | 2,872,000 | — | — |
| 1997-10-21 | $3.75 | $3.75 | 3,074,400 | — | — |
| 1997-10-20 | $4.19 | $4.19 | 171,200 | — | — |
| 1997-10-17 | $4.21 | $4.21 | 709,600 | — | — |
| 1997-10-16 | $4.19 | $4.19 | 26,400 | — | — |
| 1997-10-15 | $4.27 | $4.27 | 37,600 | — | — |
| 1997-10-14 | $4.24 | $4.24 | 138,400 | — | — |
| 1997-10-13 | $4.19 | $4.19 | 220,800 | — | — |
| 1997-10-10 | $4.28 | $4.28 | 19,200 | — | — |
| 1997-10-09 | $4.19 | $4.19 | 232,000 | — | — |
| 1997-10-08 | $4.19 | $4.19 | 1,184,000 | — | — |
| 1997-10-07 | $4.41 | $4.41 | 120,000 | — | — |
| 1997-10-06 | $4.34 | $4.34 | 120,000 | — | — |
| 1997-10-03 | $4.44 | $4.44 | 1,048,000 | — | — |
| 1997-10-02 | $4.42 | $4.42 | 2,073,600 | — | — |
| 1997-10-01 | $4.64 | $4.64 | 116,800 | — | — |
| 1997-09-30 | $4.64 | $4.64 | 861,600 | — | — |
| 1997-09-29 | $4.63 | $4.63 | 168,000 | — | — |
| 1997-09-26 | $4.66 | $4.66 | 500,800 | — | — |
| 1997-09-25 | $4.67 | $4.67 | 130,400 | — | — |
| 1997-09-24 | $4.67 | $4.67 | 57,600 | — | — |
| 1997-09-23 | $4.75 | $4.75 | 356,800 | — | — |
| 1997-09-22 | $4.66 | $4.66 | 241,600 | — | — |
| 1997-09-19 | $4.59 | $4.59 | 492,800 | — | — |
| 1997-09-18 | $4.55 | $4.55 | 150,400 | — | — |
| 1997-09-17 | $4.56 | $4.56 | 307,200 | — | — |
| 1997-09-16 | $4.56 | $4.56 | 914,400 | — | — |
| 1997-09-15 | $4.52 | $4.52 | 841,600 | — | — |
| 1997-09-12 | $4.58 | $4.58 | 7,672,000 | — | — |
| 1997-09-11 | $4.28 | $4.28 | 12,800 | — | — |
| 1997-09-10 | $4.25 | $4.25 | 25,600 | — | — |
| 1997-09-09 | $4.22 | $4.22 | 12,000 | — | — |
| 1997-09-08 | $4.19 | $4.19 | 4,000 | — | — |
| 1997-09-05 | $4.16 | $4.16 | 3,200 | — | — |
| 1997-09-04 | $4.19 | $4.19 | 59,200 | — | — |
| 1997-09-03 | $4.19 | $4.19 | 28,800 | — | — |
| 1997-09-02 | $4.20 | $4.20 | 13,600 | — | — |
| 1997-08-29 | $4.25 | $4.25 | 8,800 | — | — |
| 1997-08-28 | $4.16 | $4.16 | 800 | — | — |
| 1997-08-27 | $4.13 | $4.13 | 4,000 | — | — |
| 1997-08-26 | $4.25 | $4.25 | 0 | — | — |
| 1997-08-25 | $4.25 | $4.25 | 0 | — | — |
| 1997-08-22 | $4.25 | $4.25 | 4,800 | — | — |
| 1997-08-21 | $4.25 | $4.25 | 6,400 | — | — |
| 1997-08-20 | $4.23 | $4.23 | 20,000 | — | — |
| 1997-08-19 | $4.13 | $4.13 | 17,600 | — | — |
| 1997-08-18 | $4.19 | $4.19 | 89,600 | — | — |
| 1997-08-15 | $4.19 | $4.19 | 29,600 | — | — |
| 1997-08-14 | $4.13 | $4.13 | 0 | — | — |
| 1997-08-13 | $4.13 | $4.13 | 20,800 | — | — |
| 1997-08-12 | $4.13 | $4.13 | 716,800 | — | — |
| 1997-08-11 | $4.13 | $4.13 | 401,600 | — | — |
| 1997-08-08 | $4.17 | $4.17 | 782,400 | — | — |
| 1997-08-07 | $4.19 | $4.19 | 800 | — | — |
| 1997-08-06 | $4.19 | $4.19 | 2,400 | — | — |
| 1997-08-05 | $4.19 | $4.19 | 10,400 | — | — |
| 1997-08-04 | $4.20 | $4.20 | 62,400 | — | — |
| 1997-08-01 | $4.25 | $4.25 | 20,800 | — | — |
| 1997-07-31 | $4.19 | $4.19 | 95,200 | — | — |
| 1997-07-30 | $4.19 | $4.19 | 12,800 | — | — |
| 1997-07-29 | $4.19 | $4.19 | 14,400 | — | — |
| 1997-07-28 | $4.19 | $4.19 | 45,600 | — | — |
| 1997-07-25 | $4.25 | $4.25 | 113,600 | — | — |
| 1997-07-24 | $4.25 | $4.25 | 56,800 | — | — |
| 1997-07-23 | $4.22 | $4.22 | 32,000 | — | — |
| 1997-07-22 | $4.30 | $4.30 | 204,000 | — | — |
| 1997-07-21 | $4.36 | $4.36 | 56,800 | — | — |
| 1997-07-18 | $4.36 | $4.36 | 253,600 | — | — |
| 1997-07-17 | $4.25 | $4.25 | 16,000 | — | — |
| 1997-07-16 | $4.30 | $4.30 | 274,400 | — | — |
| 1997-07-15 | $4.08 | $4.08 | 56,000 | — | — |
| 1997-07-14 | $3.97 | $3.97 | 4,000 | — | — |
| 1997-07-11 | $3.97 | $3.97 | 0 | — | — |
| 1997-07-10 | $3.97 | $3.97 | 9,600 | — | — |
| 1997-07-09 | $3.97 | $3.97 | 472,000 | — | — |
| 1997-07-08 | $4.05 | $4.05 | 62,400 | — | — |
| 1997-07-07 | $4.00 | $4.00 | 39,200 | — | — |
| 1997-07-03 | $3.89 | $3.89 | 10,400 | — | — |
| 1997-07-02 | $3.97 | $3.97 | 67,200 | — | — |
| 1997-07-01 | $3.88 | $3.88 | 14,400 | — | — |
| 1997-06-30 | $3.77 | $3.77 | 37,600 | — | — |
| 1997-06-27 | $3.81 | $3.81 | 261,600 | — | — |
| 1997-06-26 | $3.77 | $3.77 | 171,200 | — | — |
| 1997-06-25 | $3.75 | $3.75 | 97,600 | — | — |
| 1997-06-24 | $3.68 | $3.68 | 216,000 | — | — |
| 1997-06-23 | $3.75 | $3.75 | 100,800 | — | — |
| 1997-06-20 | $3.63 | $3.63 | 38,400 | — | — |
| 1997-06-19 | $3.63 | $3.63 | 213,600 | — | — |
| 1997-06-18 | $3.44 | $3.44 | 0 | — | — |
| 1997-06-17 | $3.44 | $3.44 | 220,000 | — | — |
| 1997-06-16 | $3.44 | $3.44 | 47,200 | — | — |
| 1997-06-13 | $3.52 | $3.52 | 81,600 | — | — |
| 1997-06-12 | $3.44 | $3.44 | 1,950,400 | — | — |
| 1997-06-11 | $3.41 | $3.41 | 12,800 | — | — |
| 1997-06-10 | $3.45 | $3.45 | 48,000 | — | — |
| 1997-06-09 | $3.45 | $3.45 | 59,200 | — | — |
| 1997-06-06 | $3.41 | $3.41 | 51,200 | — | — |
| 1997-06-05 | $3.53 | $3.53 | 427,200 | — | — |
| 1997-06-04 | $3.50 | $3.50 | 26,400 | — | — |
| 1997-06-03 | $3.50 | $3.50 | 20,800 | — | — |
| 1997-06-02 | $3.59 | $3.59 | 216,800 | — | — |
| 1997-05-30 | $3.50 | $3.50 | 5,600 | — | — |
| 1997-05-29 | $3.50 | $3.50 | 4,000 | — | — |
| 1997-05-28 | $3.55 | $3.55 | 44,000 | — | — |
| 1997-05-27 | $3.61 | $3.61 | 156,000 | — | — |
| 1997-05-23 | $3.52 | $3.52 | 10,400 | — | — |
| 1997-05-22 | $3.52 | $3.52 | 89,600 | — | — |
| 1997-05-21 | $3.53 | $3.53 | 125,600 | — | — |
| 1997-05-20 | $3.52 | $3.52 | 3,200 | — | — |
| 1997-05-19 | $3.63 | $3.63 | 408,000 | — | — |
| 1997-05-16 | $3.52 | $3.52 | 6,400 | — | — |
| 1997-05-15 | $3.63 | $3.63 | 3,200 | — | — |
| 1997-05-14 | $3.52 | $3.52 | 27,200 | — | — |
| 1997-05-13 | $3.52 | $3.52 | 35,200 | — | — |
| 1997-05-12 | $3.59 | $3.59 | 111,200 | — | — |
| 1997-05-09 | $3.50 | $3.50 | 321,600 | — | — |
| 1997-05-08 | $3.47 | $3.47 | 304,800 | — | — |
| 1997-05-07 | $3.38 | $3.38 | 434,400 | — | — |
| 1997-05-06 | $3.38 | $3.38 | 219,200 | — | — |
| 1997-05-05 | $3.44 | $3.44 | 27,200 | — | — |
| 1997-05-02 | $3.34 | $3.34 | 396,000 | — | — |
| 1997-05-01 | $3.20 | $3.20 | 66,400 | — | — |
| 1997-04-30 | $3.31 | $3.31 | 26,400 | — | — |
| 1997-04-29 | $3.20 | $3.20 | 6,400 | — | — |
| 1997-04-28 | $3.20 | $3.20 | 144,000 | — | — |
| 1997-04-25 | $3.31 | $3.31 | 88,000 | — | — |
| 1997-04-24 | $3.17 | $3.17 | 1,082,400 | — | — |
| 1997-04-23 | $3.41 | $3.41 | 100,800 | — | — |
| 1997-04-22 | $3.41 | $3.41 | 128,000 | — | — |
| 1997-04-21 | $3.44 | $3.44 | 19,200 | — | — |
| 1997-04-18 | $3.44 | $3.44 | 200,000 | — | — |
| 1997-04-17 | $3.44 | $3.44 | 107,200 | — | — |
| 1997-04-16 | $3.50 | $3.50 | 135,200 | — | — |
| 1997-04-15 | $3.38 | $3.38 | 5,600 | — | — |
| 1997-04-14 | $3.28 | $3.28 | 91,200 | — | — |
| 1997-04-11 | $3.28 | $3.28 | 56,800 | — | — |
| 1997-04-10 | $3.38 | $3.38 | 78,400 | — | — |
| 1997-04-09 | $3.25 | $3.25 | 42,400 | — | — |
| 1997-04-08 | $3.22 | $3.22 | 5,600 | — | — |
| 1997-04-07 | $3.25 | $3.25 | 24,800 | — | — |
| 1997-04-04 | $3.16 | $3.16 | 104,800 | — | — |
| 1997-04-03 | $3.06 | $3.06 | 28,000 | — | — |
| 1997-04-02 | $3.06 | $3.06 | 106,400 | — | — |
| 1997-04-01 | $3.06 | $3.06 | 208,000 | — | — |
| 1997-03-31 | $3.13 | $3.13 | 164,000 | — | — |
| 1997-03-27 | $3.09 | $3.09 | 9,600 | — | — |
| 1997-03-26 | $3.09 | $3.09 | 127,200 | — | — |
| 1997-03-25 | $3.13 | $3.13 | 201,600 | — | — |
| 1997-03-24 | $3.13 | $3.13 | 129,600 | — | — |
| 1997-03-21 | $3.22 | $3.22 | 32,000 | — | — |
| 1997-03-20 | $3.13 | $3.13 | 66,400 | — | — |
| 1997-03-19 | $3.13 | $3.13 | 85,600 | — | — |
| 1997-03-18 | $3.17 | $3.17 | 215,200 | — | — |
| 1997-03-17 | $3.20 | $3.20 | 112,800 | — | — |
| 1997-03-14 | $3.31 | $3.31 | 116,800 | — | — |
| 1997-03-13 | $3.30 | $3.30 | 13,600 | — | — |
| 1997-03-12 | $3.34 | $3.34 | 23,200 | — | — |
| 1997-03-11 | $3.38 | $3.38 | 719,200 | — | — |
| 1997-03-10 | $3.34 | $3.34 | 393,600 | — | — |
| 1997-03-07 | $3.47 | $3.47 | 48,000 | — | — |
| 1997-03-06 | $3.47 | $3.47 | 324,000 | — | — |
| 1997-03-05 | $3.38 | $3.38 | 134,400 | — | — |
| 1997-03-04 | $3.30 | $3.30 | 116,000 | — | — |
| 1997-03-03 | $3.30 | $3.30 | 103,200 | — | — |
| 1997-02-28 | $3.30 | $3.30 | 29,600 | — | — |
| 1997-02-27 | $3.30 | $3.30 | 314,400 | — | — |
| 1997-02-26 | $3.36 | $3.36 | 108,800 | — | — |
| 1997-02-25 | $3.33 | $3.33 | 302,400 | — | — |
| 1997-02-24 | $3.28 | $3.28 | 88,800 | — | — |
| 1997-02-21 | $3.28 | $3.28 | 263,200 | — | — |
| 1997-02-20 | $3.34 | $3.34 | 505,600 | — | — |
| 1997-02-19 | $3.36 | $3.36 | 92,000 | — | — |
| 1997-02-18 | $3.53 | $3.53 | 216,000 | — | — |
| 1997-02-14 | $3.64 | $3.64 | 365,600 | — | — |
| 1997-02-13 | $3.69 | $3.69 | 79,200 | — | — |
| 1997-02-12 | $3.63 | $3.63 | 111,200 | — | — |
| 1997-02-11 | $3.67 | $3.67 | 1,100,000 | — | — |
| 1997-02-10 | $3.52 | $3.52 | 40,000 | — | — |
| 1997-02-07 | $3.44 | $3.44 | 60,000 | — | — |
| 1997-02-06 | $3.50 | $3.50 | 40,000 | — | — |
| 1997-02-05 | $3.48 | $3.48 | 156,000 | — | — |
| 1997-02-04 | $3.47 | $3.47 | 32,800 | — | — |
| 1997-02-03 | $3.47 | $3.47 | 55,200 | — | — |
| 1997-01-31 | $3.38 | $3.38 | 36,000 | — | — |
| 1997-01-30 | $3.42 | $3.42 | 232,800 | — | — |
| 1997-01-29 | $3.47 | $3.47 | 60,800 | — | — |
| 1997-01-28 | $3.47 | $3.47 | 20,000 | — | — |
| 1997-01-27 | $3.47 | $3.47 | 88,800 | — | — |
| 1997-01-24 | $3.47 | $3.47 | 188,800 | — | — |
| 1997-01-23 | $3.47 | $3.47 | 836,000 | — | — |
| 1997-01-22 | $3.52 | $3.52 | 465,600 | — | — |
| 1997-01-21 | $3.52 | $3.52 | 655,200 | — | — |
| 1997-01-20 | $3.47 | $3.47 | 48,800 | — | — |
| 1997-01-17 | $3.47 | $3.47 | 10,400 | — | — |
| 1997-01-16 | $3.50 | $3.50 | 72,000 | — | — |
| 1997-01-15 | $3.45 | $3.45 | 28,000 | — | — |
| 1997-01-14 | $3.48 | $3.48 | 160,000 | — | — |
| 1997-01-13 | $3.53 | $3.53 | 228,000 | — | — |
| 1997-01-10 | $3.44 | $3.44 | 93,600 | — | — |
| 1997-01-09 | $3.47 | $3.47 | 36,800 | — | — |
| 1997-01-08 | $3.47 | $3.47 | 37,600 | — | — |
| 1997-01-07 | $3.47 | $3.47 | 584,000 | — | — |
| 1997-01-06 | $3.31 | $3.31 | 120,800 | — | — |
| 1997-01-03 | $3.31 | $3.31 | 468,000 | — | — |
| 1997-01-02 | $3.22 | $3.22 | 105,600 | — | — |