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
- 1995-08-16 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 | $4.01 | $4.01 | 235,357 | — | — |
| 1997-12-30 | $3.62 | $3.62 | 329,809 | — | — |
| 1997-12-29 | $2.66 | $2.66 | 72,001 | — | — |
| 1997-12-26 | $2.66 | $2.66 | 15,926 | — | — |
| 1997-12-24 | $2.71 | $2.71 | 17,585 | — | — |
| 1997-12-23 | $2.66 | $2.66 | 136,038 | — | — |
| 1997-12-22 | $2.83 | $2.83 | 44,019 | — | — |
| 1997-12-19 | $2.71 | $2.71 | 7,189 | — | — |
| 1997-12-18 | $2.94 | $2.94 | 308,242 | — | — |
| 1997-12-17 | $3.05 | $3.05 | 49,881 | — | — |
| 1997-12-16 | $3.05 | $3.05 | 117,236 | — | — |
| 1997-12-15 | $2.66 | $2.66 | 48,553 | — | — |
| 1997-12-12 | $2.71 | $2.71 | 33,954 | — | — |
| 1997-12-11 | $2.77 | $2.77 | 72,775 | — | — |
| 1997-12-10 | $2.83 | $2.83 | 22,231 | — | — |
| 1997-12-09 | $2.94 | $2.94 | 22,673 | — | — |
| 1997-12-08 | $2.94 | $2.94 | 73,770 | — | — |
| 1997-12-05 | $2.77 | $2.77 | 15,152 | — | — |
| 1997-12-04 | $2.71 | $2.71 | 24,996 | — | — |
| 1997-12-03 | $2.66 | $2.66 | 31,079 | — | — |
| 1997-12-02 | $2.77 | $2.77 | 33,512 | — | — |
| 1997-12-01 | $2.83 | $2.83 | 51,097 | — | — |
| 1997-11-28 | $2.94 | $2.94 | 1,438 | — | — |
| 1997-11-26 | $2.94 | $2.94 | 10,286 | — | — |
| 1997-11-25 | $2.88 | $2.88 | 25,880 | — | — |
| 1997-11-24 | $2.77 | $2.77 | 45,788 | — | — |
| 1997-11-21 | $3.11 | $3.11 | 16,037 | — | — |
| 1997-11-20 | $3.05 | $3.05 | 4,203 | — | — |
| 1997-11-19 | $3.08 | $3.08 | 27,208 | — | — |
| 1997-11-18 | $3.05 | $3.05 | 19,355 | — | — |
| 1997-11-17 | $2.94 | $2.94 | 84,830 | — | — |
| 1997-11-14 | $3.16 | $3.16 | 108,388 | — | — |
| 1997-11-13 | $3.45 | $3.45 | 17,254 | — | — |
| 1997-11-12 | $3.28 | $3.28 | 22,673 | — | — |
| 1997-11-11 | $3.31 | $3.31 | 16,258 | — | — |
| 1997-11-10 | $3.50 | $3.50 | 62,378 | — | — |
| 1997-11-07 | $3.62 | $3.62 | 6,857 | — | — |
| 1997-11-06 | $3.62 | $3.62 | 12,277 | — | — |
| 1997-11-05 | $3.45 | $3.45 | 8,737 | — | — |
| 1997-11-04 | $3.62 | $3.62 | 15,042 | — | — |
| 1997-11-03 | $3.50 | $3.50 | 11,502 | — | — |
| 1997-10-31 | $3.50 | $3.50 | 16,037 | — | — |
| 1997-10-30 | $3.45 | $3.45 | 24,221 | — | — |
| 1997-10-29 | $3.62 | $3.62 | 28,092 | — | — |
| 1997-10-28 | $3.50 | $3.50 | 42,913 | — | — |
| 1997-10-27 | $3.42 | $3.42 | 51,208 | — | — |
| 1997-10-24 | $3.62 | $3.62 | 73,328 | — | — |
| 1997-10-23 | $3.59 | $3.59 | 14,157 | — | — |
| 1997-10-22 | $3.50 | $3.50 | 15,152 | — | — |
| 1997-10-21 | $3.59 | $3.59 | 19,244 | — | — |
| 1997-10-20 | $3.50 | $3.50 | 8,295 | — | — |
| 1997-10-17 | $3.62 | $3.62 | 10,175 | — | — |
| 1997-10-16 | $3.62 | $3.62 | 33,954 | — | — |
| 1997-10-15 | $3.56 | $3.56 | 34,728 | — | — |
| 1997-10-14 | $3.62 | $3.62 | 16,701 | — | — |
| 1997-10-13 | $3.56 | $3.56 | 36,498 | — | — |
| 1997-10-10 | $3.56 | $3.56 | 36,056 | — | — |
| 1997-10-09 | $3.56 | $3.56 | 40,148 | — | — |
| 1997-10-08 | $3.45 | $3.45 | 87,042 | — | — |
| 1997-10-07 | $3.50 | $3.50 | 24,332 | — | — |
| 1997-10-06 | $3.62 | $3.62 | 43,134 | — | — |
| 1997-10-03 | $3.73 | $3.73 | 211,246 | — | — |
| 1997-10-02 | $3.84 | $3.84 | 3,207 | — | — |
| 1997-10-01 | $3.73 | $3.73 | 57,623 | — | — |
| 1997-09-30 | $3.79 | $3.79 | 14,267 | — | — |
| 1997-09-29 | $3.79 | $3.79 | 10,618 | — | — |
| 1997-09-26 | $3.84 | $3.84 | 45,235 | — | — |
| 1997-09-25 | $3.73 | $3.73 | 40,480 | — | — |
| 1997-09-24 | $3.62 | $3.62 | 11,392 | — | — |
| 1997-09-23 | $3.73 | $3.73 | 30,083 | — | — |
| 1997-09-22 | $3.73 | $3.73 | 15,152 | — | — |
| 1997-09-19 | $3.62 | $3.62 | 12,055 | — | — |
| 1997-09-18 | $3.50 | $3.50 | 33,180 | — | — |
| 1997-09-17 | $3.62 | $3.62 | 17,032 | — | — |
| 1997-09-16 | $3.96 | $3.96 | 21,235 | — | — |
| 1997-09-15 | $3.73 | $3.73 | 16,148 | — | — |
| 1997-09-12 | $3.39 | $3.39 | 17,807 | — | — |
| 1997-09-11 | $3.50 | $3.50 | 43,466 | — | — |
| 1997-09-10 | $3.50 | $3.50 | 11,724 | — | — |
| 1997-09-09 | $3.73 | $3.73 | 22,452 | — | — |
| 1997-09-08 | $3.73 | $3.73 | 45,125 | — | — |
| 1997-09-05 | $3.73 | $3.73 | 73,217 | — | — |
| 1997-09-04 | $3.84 | $3.84 | 85,494 | — | — |
| 1997-09-03 | $3.50 | $3.50 | 24,000 | — | — |
| 1997-09-02 | $3.62 | $3.62 | 7,300 | — | — |
| 1997-08-29 | $3.45 | $3.45 | 33,954 | — | — |
| 1997-08-28 | $3.62 | $3.62 | 19,466 | — | — |
| 1997-08-27 | $3.96 | $3.96 | 36,498 | — | — |
| 1997-08-26 | $3.62 | $3.62 | 61,051 | — | — |
| 1997-08-25 | $3.56 | $3.56 | 12,387 | — | — |
| 1997-08-22 | $3.73 | $3.73 | 36,609 | — | — |
| 1997-08-21 | $4.07 | $4.07 | 27,539 | — | — |
| 1997-08-20 | $4.29 | $4.29 | 48,553 | — | — |
| 1997-08-19 | $4.35 | $4.35 | 23,668 | — | — |
| 1997-08-18 | $4.35 | $4.35 | 37,383 | — | — |
| 1997-08-15 | $4.44 | $4.44 | 60,719 | — | — |
| 1997-08-14 | $4.52 | $4.52 | 26,323 | — | — |
| 1997-08-13 | $4.41 | $4.41 | 40,922 | — | — |
| 1997-08-12 | $4.18 | $4.18 | 18,028 | — | — |
| 1997-08-11 | $4.41 | $4.41 | 34,286 | — | — |
| 1997-08-08 | $4.41 | $4.41 | 82,729 | — | — |
| 1997-08-07 | $4.07 | $4.07 | 9,622 | — | — |
| 1997-08-06 | $4.07 | $4.07 | 59,282 | — | — |
| 1997-08-05 | $3.96 | $3.96 | 66,802 | — | — |
| 1997-08-04 | $4.07 | $4.07 | 45,014 | — | — |
| 1997-08-01 | $4.07 | $4.07 | 10,065 | — | — |
| 1997-07-31 | $3.62 | $3.62 | 14,489 | — | — |
| 1997-07-30 | $3.84 | $3.84 | 16,922 | — | — |
| 1997-07-29 | $3.73 | $3.73 | 20,461 | — | — |
| 1997-07-28 | $3.50 | $3.50 | 25,770 | — | — |
| 1997-07-25 | $3.62 | $3.62 | 88,812 | — | — |
| 1997-07-24 | $3.28 | $3.28 | 40,811 | — | — |
| 1997-07-23 | $3.56 | $3.56 | 20,019 | — | — |
| 1997-07-22 | $3.50 | $3.50 | 11,281 | — | — |
| 1997-07-21 | $3.33 | $3.33 | 4,203 | — | — |
| 1997-07-18 | $3.39 | $3.39 | 21,899 | — | — |
| 1997-07-17 | $3.67 | $3.67 | 28,756 | — | — |
| 1997-07-16 | $3.62 | $3.62 | 14,157 | — | — |
| 1997-07-15 | $3.67 | $3.67 | 31,853 | — | — |
| 1997-07-14 | $3.39 | $3.39 | 17,364 | — | — |
| 1997-07-11 | $3.05 | $3.05 | 34,286 | — | — |
| 1997-07-10 | $3.16 | $3.16 | 19,797 | — | — |
| 1997-07-09 | $3.39 | $3.39 | 26,323 | — | — |
| 1997-07-08 | $3.22 | $3.22 | 23,005 | — | — |
| 1997-07-07 | $3.16 | $3.16 | 26,655 | — | — |
| 1997-07-03 | $3.00 | $3.00 | 8,074 | — | — |
| 1997-07-02 | $3.16 | $3.16 | 24,332 | — | — |
| 1997-07-01 | $2.94 | $2.94 | 31,521 | — | — |
| 1997-06-30 | $2.83 | $2.83 | 211,688 | — | — |
| 1997-06-27 | $2.71 | $2.71 | 147,651 | — | — |
| 1997-06-26 | $2.49 | $2.49 | 162,250 | — | — |
| 1997-06-25 | $2.94 | $2.94 | 74,544 | — | — |
| 1997-06-24 | $3.28 | $3.28 | 51,871 | — | — |
| 1997-06-23 | $3.16 | $3.16 | 53,641 | — | — |
| 1997-06-20 | $3.62 | $3.62 | 35,060 | — | — |
| 1997-06-19 | $3.50 | $3.50 | 79,079 | — | — |
| 1997-06-18 | $3.84 | $3.84 | 21,788 | — | — |
| 1997-06-17 | $3.73 | $3.73 | 25,549 | — | — |
| 1997-06-16 | $4.07 | $4.07 | 47,226 | — | — |
| 1997-06-13 | $4.07 | $4.07 | 81,512 | — | — |
| 1997-06-12 | $4.13 | $4.13 | 98,434 | — | — |
| 1997-06-11 | $3.96 | $3.96 | 74,544 | — | — |
| 1997-06-10 | $3.96 | $3.96 | 68,351 | — | — |
| 1997-06-09 | $3.79 | $3.79 | 112,923 | — | — |
| 1997-06-06 | $3.73 | $3.73 | 121,549 | — | — |
| 1997-06-05 | $3.50 | $3.50 | 154,287 | — | — |
| 1997-06-04 | $3.11 | $3.11 | 30,968 | — | — |
| 1997-06-03 | $3.16 | $3.16 | 65,033 | — | — |
| 1997-06-02 | $2.71 | $2.71 | 18,249 | — | — |
| 1997-05-30 | $2.71 | $2.71 | 30,747 | — | — |
| 1997-05-29 | $2.83 | $2.83 | 6,194 | — | — |
| 1997-05-28 | $2.94 | $2.94 | 43,466 | — | — |
| 1997-05-27 | $2.94 | $2.94 | 28,535 | — | — |
| 1997-05-23 | $2.94 | $2.94 | 30,968 | — | — |
| 1997-05-22 | $2.83 | $2.83 | 10,728 | — | — |
| 1997-05-21 | $2.77 | $2.77 | 28,424 | — | — |
| 1997-05-20 | $2.71 | $2.71 | 37,604 | — | — |
| 1997-05-19 | $3.28 | $3.28 | 45,014 | — | — |
| 1997-05-16 | $3.39 | $3.39 | 18,028 | — | — |
| 1997-05-15 | $3.16 | $3.16 | 13,936 | — | — |
| 1997-05-14 | $3.16 | $3.16 | 8,627 | — | — |
| 1997-05-13 | $3.50 | $3.50 | 3,650 | — | — |
| 1997-05-12 | $3.28 | $3.28 | 6,525 | — | — |
| 1997-05-09 | $3.16 | $3.16 | 14,820 | — | — |
| 1997-05-08 | $3.16 | $3.16 | 22,894 | — | — |
| 1997-05-07 | $3.28 | $3.28 | 15,595 | — | — |
| 1997-05-06 | $3.39 | $3.39 | 37,604 | — | — |
| 1997-05-05 | $3.39 | $3.39 | 43,576 | — | — |
| 1997-05-02 | $3.11 | $3.11 | 39,374 | — | — |
| 1997-05-01 | $2.71 | $2.71 | 20,793 | — | — |
| 1997-04-30 | $2.71 | $2.71 | 18,913 | — | — |
| 1997-04-29 | $2.83 | $2.83 | 24,443 | — | — |
| 1997-04-28 | $2.77 | $2.77 | 51,429 | — | — |
| 1997-04-25 | $2.71 | $2.71 | 74,323 | — | — |
| 1997-04-24 | $2.71 | $2.71 | 72,775 | — | — |
| 1997-04-23 | $2.71 | $2.71 | 82,729 | — | — |
| 1997-04-22 | $3.05 | $3.05 | 54,636 | — | — |
| 1997-04-21 | $3.16 | $3.16 | 37,493 | — | — |
| 1997-04-18 | $3.28 | $3.28 | 9,401 | — | — |
| 1997-04-17 | $3.28 | $3.28 | 38,821 | — | — |
| 1997-04-16 | $3.62 | $3.62 | 39,484 | — | — |
| 1997-04-15 | $3.28 | $3.28 | 12,277 | — | — |
| 1997-04-14 | $3.62 | $3.62 | 13,604 | — | — |
| 1997-04-11 | $3.39 | $3.39 | 26,986 | — | — |
| 1997-04-10 | $3.39 | $3.39 | 24,332 | — | — |
| 1997-04-09 | $3.45 | $3.45 | 630,973 | — | — |
| 1997-04-08 | $3.05 | $3.05 | 15,595 | — | — |
| 1997-04-07 | $3.39 | $3.39 | 88,369 | — | — |
| 1997-04-04 | $3.05 | $3.05 | 107,282 | — | — |
| 1997-04-03 | $3.73 | $3.73 | 10,728 | — | — |
| 1997-04-02 | $3.62 | $3.62 | 16,590 | — | — |
| 1997-04-01 | $3.62 | $3.62 | 16,479 | — | — |
| 1997-03-31 | $3.45 | $3.45 | 27,429 | — | — |
| 1997-03-27 | $3.39 | $3.39 | 14,046 | — | — |
| 1997-03-26 | $3.50 | $3.50 | 14,599 | — | — |
| 1997-03-25 | $3.45 | $3.45 | 10,839 | — | — |
| 1997-03-24 | $3.50 | $3.50 | 13,051 | — | — |
| 1997-03-21 | $3.62 | $3.62 | 24,332 | — | — |
| 1997-03-20 | $3.28 | $3.28 | 31,189 | — | — |
| 1997-03-19 | $3.73 | $3.73 | 34,507 | — | — |
| 1997-03-18 | $3.50 | $3.50 | 33,512 | — | — |
| 1997-03-17 | $3.96 | $3.96 | 35,834 | — | — |
| 1997-03-14 | $3.62 | $3.62 | 121,881 | — | — |
| 1997-03-13 | $3.62 | $3.62 | 64,148 | — | — |
| 1997-03-12 | $4.01 | $4.01 | 74,544 | — | — |
| 1997-03-11 | $3.96 | $3.96 | 82,286 | — | — |
| 1997-03-10 | $3.84 | $3.84 | 76,314 | — | — |
| 1997-03-07 | $2.71 | $2.71 | 240,887 | — | — |
| 1997-03-06 | $3.39 | $3.39 | 91,909 | — | — |
| 1997-03-05 | $3.28 | $3.28 | 127,411 | — | — |
| 1997-03-04 | $3.84 | $3.84 | 393,515 | — | — |
| 1997-03-03 | $3.96 | $3.96 | 15,705 | — | — |
| 1997-02-28 | $3.84 | $3.84 | 5,751 | — | — |
| 1997-02-27 | $4.52 | $4.52 | 77,641 | — | — |
| 1997-02-26 | $4.52 | $4.52 | 2,323 | — | — |
| 1997-02-25 | $4.46 | $4.46 | 8,848 | — | — |
| 1997-02-24 | $4.46 | $4.46 | 8,406 | — | — |
| 1997-02-21 | $3.84 | $3.84 | 12,277 | — | — |
| 1997-02-20 | $4.52 | $4.52 | 29,420 | — | — |
| 1997-02-19 | $4.41 | $4.41 | 11,945 | — | — |
| 1997-02-18 | $4.52 | $4.52 | 36,719 | — | — |
| 1997-02-14 | $4.07 | $4.07 | 56,295 | — | — |
| 1997-02-13 | $4.18 | $4.18 | 13,825 | — | — |
| 1997-02-12 | $4.29 | $4.29 | 19,355 | — | — |
| 1997-02-11 | $4.29 | $4.29 | 55,300 | — | — |
| 1997-02-10 | $4.29 | $4.29 | 44,129 | — | — |
| 1997-02-07 | $4.52 | $4.52 | 38,931 | — | — |
| 1997-02-06 | $4.52 | $4.52 | 11,613 | — | — |
| 1997-02-05 | $4.52 | $4.52 | 20,682 | — | — |
| 1997-02-04 | $4.97 | $4.97 | 8,074 | — | — |
| 1997-02-03 | $4.63 | $4.63 | 12,055 | — | — |
| 1997-01-31 | $4.63 | $4.63 | 26,212 | — | — |
| 1997-01-30 | $4.75 | $4.75 | 30,304 | — | — |
| 1997-01-29 | $5.09 | $5.09 | 35,171 | — | — |
| 1997-01-28 | $4.75 | $4.75 | 12,608 | — | — |
| 1997-01-27 | $4.63 | $4.63 | 25,217 | — | — |
| 1997-01-24 | $4.80 | $4.80 | 43,134 | — | — |
| 1997-01-23 | $4.86 | $4.86 | 19,687 | — | — |
| 1997-01-22 | $4.75 | $4.75 | 16,701 | — | — |
| 1997-01-21 | $5.03 | $5.03 | 64,701 | — | — |
| 1997-01-20 | $5.20 | $5.20 | 9,290 | — | — |
| 1997-01-17 | $4.97 | $4.97 | 14,378 | — | — |
| 1997-01-16 | $4.75 | $4.75 | 12,387 | — | — |
| 1997-01-15 | $5.20 | $5.20 | 3,760 | — | — |
| 1997-01-14 | $5.20 | $5.20 | 12,387 | — | — |
| 1997-01-13 | $4.97 | $4.97 | 20,240 | — | — |
| 1997-01-10 | $4.86 | $4.86 | 17,696 | — | — |
| 1997-01-09 | $5.09 | $5.09 | 4,424 | — | — |
| 1997-01-08 | $5.09 | $5.09 | 6,857 | — | — |
| 1997-01-07 | $5.09 | $5.09 | 11,281 | — | — |
| 1997-01-06 | $5.09 | $5.09 | 54,968 | — | — |
| 1997-01-03 | $4.69 | $4.69 | 27,429 | — | — |
| 1997-01-02 | $4.18 | $4.18 | 26,876 | — | — |