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
- 1995-12-15 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 | $5.20 | $5.45 | 957,177 | — | — |
| 1997-12-30 | $5.05 | $5.28 | 449,940 | — | — |
| 1997-12-29 | $5.09 | $5.33 | 1,027,744 | — | — |
| 1997-12-26 | $4.87 | $5.10 | 124,849 | — | — |
| 1997-12-24 | $4.89 | $5.12 | 426,417 | — | — |
| 1997-12-23 | $4.95 | $5.19 | 1,281,665 | — | — |
| 1997-12-22 | $4.89 | $5.12 | 817,853 | — | — |
| 1997-12-19 | $4.84 | $5.07 | 1,874,548 | — | — |
| 1997-12-18 | $4.91 | $5.14 | 1,574,789 | — | — |
| 1997-12-17 | $4.92 | $5.15 | 2,432,449 | — | — |
| 1997-12-16 | $4.99 | $5.23 | 1,228,589 | — | — |
| 1997-12-15 | $5.03 | $5.26 | 990,953 | — | — |
| 1997-12-12 | $4.97 | $5.21 | 1,160,434 | — | — |
| 1997-12-11 | $5.03 | $5.26 | 883,595 | — | — |
| 1997-12-10 | $5.14 | $5.38 | 664,053 | — | — |
| 1997-12-09 | $5.18 | $5.43 | 1,127,262 | — | — |
| 1997-12-08 | $5.19 | $5.44 | 2,790,712 | — | — |
| 1997-12-05 | $5.23 | $5.48 | 618,818 | — | — |
| 1997-12-04 | $5.19 | $5.44 | 604,946 | — | — |
| 1997-12-03 | $5.21 | $5.46 | 697,226 | — | — |
| 1997-12-02 | $5.22 | $5.47 | 987,334 | — | — |
| 1997-12-01 | $5.22 | $5.47 | 1,074,186 | — | — |
| 1997-11-28 | $5.26 | $5.51 | 177,925 | — | — |
| 1997-11-26 | $5.17 | $5.41 | 946,321 | — | — |
| 1997-11-25 | $5.04 | $5.27 | 716,526 | — | — |
| 1997-11-24 | $5.04 | $5.25 | 896,261 | — | — |
| 1997-11-21 | $5.17 | $5.39 | 757,539 | — | — |
| 1997-11-20 | $5.16 | $5.38 | 1,136,912 | — | — |
| 1997-11-19 | $5.10 | $5.31 | 715,320 | — | — |
| 1997-11-18 | $5.08 | $5.29 | 761,761 | — | — |
| 1997-11-17 | $5.17 | $5.39 | 1,188,782 | — | — |
| 1997-11-14 | $5.08 | $5.29 | 817,853 | — | — |
| 1997-11-13 | $5.07 | $5.28 | 962,002 | — | — |
| 1997-11-12 | $4.97 | $5.18 | 724,367 | — | — |
| 1997-11-11 | $5.16 | $5.38 | 424,608 | — | — |
| 1997-11-10 | $5.11 | $5.32 | 433,052 | — | — |
| 1997-11-07 | $5.10 | $5.31 | 1,004,222 | — | — |
| 1997-11-06 | $5.21 | $5.43 | 772,014 | — | — |
| 1997-11-05 | $5.32 | $5.54 | 772,618 | — | — |
| 1997-11-04 | $5.34 | $5.56 | 1,491,556 | — | — |
| 1997-11-03 | $5.31 | $5.53 | 1,253,920 | — | — |
| 1997-10-31 | $5.23 | $5.45 | 1,210,495 | — | — |
| 1997-10-30 | $5.23 | $5.45 | 2,051,267 | — | — |
| 1997-10-29 | $5.38 | $5.60 | 2,477,081 | — | — |
| 1997-10-28 | $5.17 | $5.39 | 3,191,194 | — | — |
| 1997-10-27 | $4.97 | $5.18 | 2,221,954 | — | — |
| 1997-10-24 | $5.38 | $5.60 | 1,141,737 | — | — |
| 1997-10-23 | $5.36 | $5.58 | 1,670,084 | — | — |
| 1997-10-22 | $5.41 | $5.64 | 957,780 | — | — |
| 1997-10-21 | $5.33 | $5.55 | 1,825,090 | — | — |
| 1997-10-20 | $5.26 | $5.48 | 808,203 | — | — |
| 1997-10-17 | $5.34 | $5.56 | 2,337,756 | — | — |
| 1997-10-16 | $5.34 | $5.56 | 1,687,575 | — | — |
| 1997-10-15 | $5.28 | $5.51 | 735,223 | — | — |
| 1997-10-14 | $5.30 | $5.52 | 864,294 | — | — |
| 1997-10-13 | $5.30 | $5.52 | 969,843 | — | — |
| 1997-10-10 | $5.25 | $5.47 | 1,130,277 | — | — |
| 1997-10-09 | $5.37 | $5.59 | 1,443,305 | — | — |
| 1997-10-08 | $5.32 | $5.54 | 1,279,252 | — | — |
| 1997-10-07 | $5.44 | $5.67 | 986,731 | — | — |
| 1997-10-06 | $5.46 | $5.69 | 1,182,147 | — | — |
| 1997-10-03 | $5.36 | $5.58 | 1,396,864 | — | — |
| 1997-10-02 | $5.31 | $5.53 | 1,538,601 | — | — |
| 1997-10-01 | $5.45 | $5.68 | 1,460,193 | — | — |
| 1997-09-30 | $5.50 | $5.73 | 1,547,045 | — | — |
| 1997-09-29 | $5.31 | $5.53 | 1,414,355 | — | — |
| 1997-09-26 | $5.38 | $5.60 | 2,156,815 | — | — |
| 1997-09-25 | $5.33 | $5.55 | 882,388 | — | — |
| 1997-09-24 | $5.37 | $5.59 | 958,987 | — | — |
| 1997-09-23 | $5.33 | $5.55 | 782,268 | — | — |
| 1997-09-22 | $5.41 | $5.64 | 643,546 | — | — |
| 1997-09-19 | $5.51 | $5.74 | 1,295,537 | — | — |
| 1997-09-18 | $5.51 | $5.74 | 1,379,976 | — | — |
| 1997-09-17 | $5.38 | $5.60 | 1,657,419 | — | — |
| 1997-09-16 | $5.45 | $5.68 | 1,052,473 | — | — |
| 1997-09-15 | $5.28 | $5.51 | 721,954 | — | — |
| 1997-09-12 | $5.28 | $5.51 | 3,677,925 | — | — |
| 1997-09-11 | $5.28 | $5.51 | 2,303,378 | — | — |
| 1997-09-10 | $5.34 | $5.56 | 2,768,396 | — | — |
| 1997-09-09 | $5.37 | $5.59 | 1,058,504 | — | — |
| 1997-09-08 | $5.32 | $5.54 | 1,127,262 | — | — |
| 1997-09-05 | $5.33 | $5.55 | 3,249,095 | — | — |
| 1997-09-04 | $5.32 | $5.54 | 2,046,441 | — | — |
| 1997-09-03 | $5.26 | $5.48 | 4,405,911 | — | — |
| 1997-09-02 | $5.32 | $5.54 | 2,051,267 | — | — |
| 1997-08-29 | $5.22 | $5.44 | 2,261,158 | — | — |
| 1997-08-28 | $5.19 | $5.41 | 2,236,429 | — | — |
| 1997-08-27 | $5.10 | $5.31 | 1,183,957 | — | — |
| 1997-08-26 | $5.05 | $5.23 | 1,139,324 | — | — |
| 1997-08-25 | $5.12 | $5.31 | 1,196,622 | — | — |
| 1997-08-22 | $5.10 | $5.29 | 1,144,150 | — | — |
| 1997-08-21 | $5.16 | $5.35 | 1,302,171 | — | — |
| 1997-08-20 | $5.22 | $5.41 | 1,266,586 | — | — |
| 1997-08-19 | $5.17 | $5.36 | 1,329,916 | — | — |
| 1997-08-18 | $5.17 | $5.36 | 2,417,370 | — | — |
| 1997-08-15 | $5.22 | $5.41 | 2,373,341 | — | — |
| 1997-08-14 | $5.24 | $5.44 | 2,813,028 | — | — |
| 1997-08-13 | $5.27 | $5.47 | 1,383,595 | — | — |
| 1997-08-12 | $5.24 | $5.44 | 2,134,499 | — | — |
| 1997-08-11 | $5.37 | $5.57 | 2,920,989 | — | — |
| 1997-08-08 | $5.14 | $5.33 | 5,468,034 | — | — |
| 1997-08-07 | $5.21 | $5.40 | 4,807,600 | — | — |
| 1997-08-06 | $5.10 | $5.29 | 3,311,821 | — | — |
| 1997-08-05 | $4.89 | $5.07 | 2,488,540 | — | — |
| 1997-08-04 | $4.92 | $5.10 | 4,392,642 | — | — |
| 1997-08-01 | $4.83 | $5.01 | 5,881,182 | — | — |
| 1997-07-31 | $4.69 | $4.87 | 2,812,425 | — | — |
| 1997-07-30 | $4.76 | $4.93 | 5,436,671 | — | — |
| 1997-07-29 | $4.68 | $4.86 | 6,612,183 | — | — |
| 1997-07-28 | $4.50 | $4.66 | 4,198,432 | — | — |
| 1997-07-25 | $4.40 | $4.57 | 4,034,982 | — | — |
| 1997-07-24 | $4.37 | $4.53 | 15,208,082 | — | — |
| 1997-07-23 | $4.44 | $4.60 | 3,015,078 | — | — |
| 1997-07-22 | $4.57 | $4.74 | 2,081,423 | — | — |
| 1997-07-21 | $4.48 | $4.64 | 2,086,248 | — | — |
| 1997-07-18 | $4.52 | $4.68 | 1,191,797 | — | — |
| 1997-07-17 | $4.60 | $4.77 | 1,733,414 | — | — |
| 1997-07-16 | $4.56 | $4.73 | 882,992 | — | — |
| 1997-07-15 | $4.59 | $4.76 | 1,126,055 | — | — |
| 1997-07-14 | $4.57 | $4.74 | 1,293,727 | — | — |
| 1997-07-11 | $4.54 | $4.71 | 1,351,628 | — | — |
| 1997-07-10 | $4.46 | $4.62 | 1,819,662 | — | — |
| 1997-07-09 | $4.46 | $4.62 | 791,918 | — | — |
| 1997-07-08 | $4.57 | $4.74 | 1,003,619 | — | — |
| 1997-07-07 | $4.47 | $4.63 | 1,575,392 | — | — |
| 1997-07-03 | $4.57 | $4.74 | 1,759,349 | — | — |
| 1997-07-02 | $4.53 | $4.70 | 1,814,234 | — | — |
| 1997-07-01 | $4.30 | $4.46 | 4,917,370 | — | — |
| 1997-06-30 | $4.27 | $4.43 | 2,271,411 | — | — |
| 1997-06-27 | $4.44 | $4.60 | 1,548,251 | — | — |
| 1997-06-26 | $4.44 | $4.60 | 1,130,277 | — | — |
| 1997-06-25 | $4.42 | $4.59 | 1,511,460 | — | — |
| 1997-06-24 | $4.51 | $4.67 | 2,022,316 | — | — |
| 1997-06-23 | $4.41 | $4.58 | 1,222,557 | — | — |
| 1997-06-20 | $4.48 | $4.64 | 5,071,170 | — | — |
| 1997-06-19 | $4.54 | $4.71 | 2,490,350 | — | — |
| 1997-06-18 | $4.52 | $4.68 | 1,689,385 | — | — |
| 1997-06-17 | $4.52 | $4.68 | 1,703,860 | — | — |
| 1997-06-16 | $4.52 | $4.68 | 707,479 | — | — |
| 1997-06-13 | $4.56 | $4.73 | 2,519,903 | — | — |
| 1997-06-12 | $4.44 | $4.60 | 1,703,860 | — | — |
| 1997-06-11 | $4.37 | $4.53 | 796,140 | — | — |
| 1997-06-10 | $4.41 | $4.58 | 1,127,262 | — | — |
| 1997-06-09 | $4.37 | $4.53 | 1,663,450 | — | — |
| 1997-06-06 | $4.31 | $4.47 | 2,454,162 | — | — |
| 1997-06-05 | $4.21 | $4.36 | 3,166,466 | — | — |
| 1997-06-04 | $4.10 | $4.25 | 1,741,858 | — | — |
| 1997-06-03 | $4.08 | $4.23 | 1,334,741 | — | — |
| 1997-06-02 | $4.12 | $4.28 | 2,153,197 | — | — |
| 1997-05-30 | $4.10 | $4.25 | 2,435,464 | — | — |
| 1997-05-29 | $4.02 | $4.17 | 3,672,497 | — | — |
| 1997-05-28 | $4.06 | $4.21 | 2,783,474 | — | — |
| 1997-05-27 | $4.08 | $4.21 | 1,848,010 | — | — |
| 1997-05-23 | $4.04 | $4.16 | 2,621,230 | — | — |
| 1997-05-22 | $4.02 | $4.14 | 1,515,078 | — | — |
| 1997-05-21 | $3.98 | $4.10 | 3,798,552 | — | — |
| 1997-05-20 | $4.00 | $4.12 | 927,624 | — | — |
| 1997-05-19 | $4.00 | $4.12 | 986,731 | — | — |
| 1997-05-16 | $3.94 | $4.06 | 2,214,717 | — | — |
| 1997-05-15 | $4.02 | $4.14 | 4,308,806 | — | — |
| 1997-05-14 | $4.06 | $4.19 | 723,160 | — | — |
| 1997-05-13 | $4.08 | $4.21 | 731,604 | — | — |
| 1997-05-12 | $4.12 | $4.25 | 1,499,397 | — | — |
| 1997-05-09 | $4.08 | $4.21 | 902,292 | — | — |
| 1997-05-08 | $4.08 | $4.21 | 679,735 | — | — |
| 1997-05-07 | $4.15 | $4.27 | 873,341 | — | — |
| 1997-05-06 | $4.12 | $4.25 | 1,128,468 | — | — |
| 1997-05-05 | $4.15 | $4.27 | 1,272,014 | — | — |
| 1997-05-02 | $4.12 | $4.25 | 714,717 | — | — |
| 1997-05-01 | $4.15 | $4.27 | 1,164,656 | — | — |
| 1997-04-30 | $4.19 | $4.31 | 1,476,478 | — | — |
| 1997-04-29 | $4.10 | $4.23 | 605,549 | — | — |
| 1997-04-28 | $4.12 | $4.25 | 858,263 | — | — |
| 1997-04-25 | $4.10 | $4.23 | 1,059,710 | — | — |
| 1997-04-24 | $4.02 | $4.14 | 4,896,864 | — | — |
| 1997-04-23 | $4.21 | $4.34 | 2,123,643 | — | — |
| 1997-04-22 | $4.25 | $4.38 | 1,987,334 | — | — |
| 1997-04-21 | $4.02 | $4.14 | 2,713,510 | — | — |
| 1997-04-18 | $3.88 | $3.99 | 1,437,274 | — | — |
| 1997-04-17 | $3.81 | $3.93 | 1,772,618 | — | — |
| 1997-04-16 | $3.83 | $3.95 | 1,032,569 | — | — |
| 1997-04-15 | $3.77 | $3.89 | 699,035 | — | — |
| 1997-04-14 | $3.71 | $3.82 | 540,410 | — | — |
| 1997-04-11 | $3.73 | $3.84 | 1,259,349 | — | — |
| 1997-04-10 | $3.77 | $3.89 | 1,668,275 | — | — |
| 1997-04-09 | $3.75 | $3.87 | 540,410 | — | — |
| 1997-04-08 | $3.79 | $3.91 | 2,875,754 | — | — |
| 1997-04-07 | $3.71 | $3.82 | 1,595,899 | — | — |
| 1997-04-04 | $3.69 | $3.80 | 6,889,023 | — | — |
| 1997-04-03 | $3.77 | $3.89 | 4,452,955 | — | — |
| 1997-04-02 | $3.75 | $3.87 | 7,457,177 | — | — |
| 1997-04-01 | $3.71 | $3.82 | 3,257,539 | — | — |
| 1997-03-31 | $3.71 | $3.82 | 2,653,800 | — | — |
| 1997-03-27 | $3.88 | $3.99 | 3,869,119 | — | — |
| 1997-03-26 | $3.92 | $4.04 | 1,407,720 | — | — |
| 1997-03-25 | $3.94 | $4.06 | 651,387 | — | — |
| 1997-03-24 | $3.96 | $4.08 | 1,882,992 | — | — |
| 1997-03-21 | $3.92 | $4.04 | 1,269,602 | — | — |
| 1997-03-20 | $3.88 | $3.99 | 1,752,111 | — | — |
| 1997-03-19 | $3.88 | $3.99 | 4,264,174 | — | — |
| 1997-03-18 | $3.98 | $4.10 | 1,649,578 | — | — |
| 1997-03-17 | $4.08 | $4.21 | 1,354,644 | — | — |
| 1997-03-14 | $4.02 | $4.14 | 1,125,452 | — | — |
| 1997-03-13 | $4.12 | $4.25 | 1,740,651 | — | — |
| 1997-03-12 | $4.15 | $4.27 | 1,132,087 | — | — |
| 1997-03-11 | $4.10 | $4.23 | 2,155,006 | — | — |
| 1997-03-10 | $4.12 | $4.25 | 826,297 | — | — |
| 1997-03-07 | $4.15 | $4.27 | 851,025 | — | — |
| 1997-03-06 | $4.21 | $4.34 | 1,647,165 | — | — |
| 1997-03-05 | $4.25 | $4.38 | 642,943 | — | — |
| 1997-03-04 | $4.25 | $4.38 | 1,083,836 | — | — |
| 1997-03-03 | $4.27 | $4.40 | 1,627,865 | — | — |
| 1997-02-28 | $4.31 | $4.44 | 1,958,987 | — | — |
| 1997-02-27 | $4.27 | $4.40 | 3,361,279 | — | — |
| 1997-02-26 | $4.31 | $4.44 | 3,297,346 | — | — |
| 1997-02-25 | $4.29 | $4.40 | 1,004,222 | — | — |
| 1997-02-24 | $4.31 | $4.42 | 1,597,708 | — | — |
| 1997-02-21 | $4.33 | $4.44 | 1,165,259 | — | — |
| 1997-02-20 | $4.31 | $4.42 | 2,311,821 | — | — |
| 1997-02-19 | $4.27 | $4.37 | 1,929,433 | — | — |
| 1997-02-18 | $4.29 | $4.40 | 1,288,299 | — | — |
| 1997-02-14 | $4.31 | $4.42 | 1,460,193 | — | — |
| 1997-02-13 | $4.33 | $4.44 | 2,279,252 | — | — |
| 1997-02-12 | $4.33 | $4.44 | 1,104,946 | — | — |
| 1997-02-11 | $4.33 | $4.44 | 3,203,257 | — | — |
| 1997-02-10 | $4.29 | $4.40 | 1,286,490 | — | — |
| 1997-02-07 | $4.29 | $4.40 | 1,843,185 | — | — |
| 1997-02-06 | $4.29 | $4.40 | 2,686,972 | — | — |
| 1997-02-05 | $4.33 | $4.44 | 1,522,316 | — | — |
| 1997-02-04 | $4.27 | $4.37 | 386,007 | — | — |
| 1997-02-03 | $4.25 | $4.35 | 1,162,244 | — | — |
| 1997-01-31 | $4.19 | $4.29 | 880,579 | — | — |
| 1997-01-30 | $4.15 | $4.25 | 1,453,559 | — | — |
| 1997-01-29 | $4.08 | $4.18 | 1,021,713 | — | — |
| 1997-01-28 | $4.12 | $4.23 | 1,302,774 | — | — |
| 1997-01-27 | $4.17 | $4.27 | 1,434,258 | — | — |
| 1997-01-24 | $4.15 | $4.25 | 1,398,673 | — | — |
| 1997-01-23 | $4.04 | $4.14 | 1,984,922 | — | — |
| 1997-01-22 | $4.10 | $4.20 | 1,585,645 | — | — |
| 1997-01-21 | $4.21 | $4.31 | 921,592 | — | — |
| 1997-01-20 | $4.25 | $4.35 | 1,177,322 | — | — |
| 1997-01-17 | $4.31 | $4.42 | 2,065,742 | — | — |
| 1997-01-16 | $4.25 | $4.35 | 3,296,743 | — | — |
| 1997-01-15 | $4.21 | $4.31 | 937,274 | — | — |
| 1997-01-14 | $4.29 | $4.40 | 1,626,055 | — | — |
| 1997-01-13 | $4.10 | $4.20 | 2,165,862 | — | — |
| 1997-01-10 | $4.10 | $4.20 | 1,519,903 | — | — |
| 1997-01-09 | $4.23 | $4.33 | 819,059 | — | — |
| 1997-01-08 | $4.08 | $4.18 | 896,261 | — | — |
| 1997-01-07 | $4.12 | $4.23 | 1,319,059 | — | — |
| 1997-01-06 | $4.08 | $4.18 | 2,164,053 | — | — |
| 1997-01-03 | $4.02 | $4.12 | 1,363,691 | — | — |
| 1997-01-02 | $3.96 | $4.06 | 1,680,338 | — | — |