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
- 1994-10-25 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 | $3.65 | $3.65 | 450,309 | — | — |
| 1997-12-30 | $3.86 | $3.86 | 2,827,913 | — | — |
| 1997-12-29 | $3.16 | $3.16 | 28,097 | — | — |
| 1997-12-26 | $3.16 | $3.16 | 0 | — | — |
| 1997-12-24 | $3.16 | $3.16 | 22,781 | — | — |
| 1997-12-23 | $3.26 | $3.26 | 93,403 | — | — |
| 1997-12-22 | $3.13 | $3.13 | 529,284 | — | — |
| 1997-12-19 | $3.16 | $3.16 | 84,291 | — | — |
| 1997-12-18 | $3.13 | $3.13 | 73,659 | — | — |
| 1997-12-17 | $3.06 | $3.06 | 3,696,638 | — | — |
| 1997-12-16 | $3.13 | $3.13 | 157,191 | — | — |
| 1997-12-15 | $3.19 | $3.19 | 9,872 | — | — |
| 1997-12-12 | $3.23 | $3.23 | 169,341 | — | — |
| 1997-12-11 | $3.29 | $3.29 | 93,403 | — | — |
| 1997-12-10 | $3.39 | $3.39 | 7,594 | — | — |
| 1997-12-09 | $3.49 | $3.49 | 233,888 | — | — |
| 1997-12-08 | $3.43 | $3.43 | 210,347 | — | — |
| 1997-12-05 | $3.37 | $3.37 | 228,572 | — | — |
| 1997-12-04 | $3.49 | $3.49 | 198,197 | — | — |
| 1997-12-03 | $3.56 | $3.56 | 26,578 | — | — |
| 1997-12-02 | $3.52 | $3.52 | 112,388 | — | — |
| 1997-12-01 | $3.56 | $3.56 | 30,375 | — | — |
| 1997-11-28 | $3.61 | $3.61 | 14,428 | — | — |
| 1997-11-26 | $3.65 | $3.65 | 23,541 | — | — |
| 1997-11-25 | $3.65 | $3.65 | 160,988 | — | — |
| 1997-11-24 | $3.69 | $3.69 | 20,503 | — | — |
| 1997-11-21 | $3.72 | $3.72 | 111,628 | — | — |
| 1997-11-20 | $3.72 | $3.72 | 50,878 | — | — |
| 1997-11-19 | $3.72 | $3.72 | 44,803 | — | — |
| 1997-11-18 | $3.82 | $3.82 | 422,972 | — | — |
| 1997-11-17 | $3.88 | $3.88 | 70,622 | — | — |
| 1997-11-14 | $3.90 | $3.90 | 35,691 | — | — |
| 1997-11-13 | $3.95 | $3.95 | 402,469 | — | — |
| 1997-11-12 | $3.82 | $3.82 | 75,178 | — | — |
| 1997-11-11 | $3.79 | $3.79 | 7,594 | — | — |
| 1997-11-10 | $3.82 | $3.82 | 64,547 | — | — |
| 1997-11-07 | $3.65 | $3.65 | 25,059 | — | — |
| 1997-11-06 | $3.79 | $3.79 | 379,688 | — | — |
| 1997-11-05 | $3.84 | $3.84 | 68,344 | — | — |
| 1997-11-04 | $3.87 | $3.87 | 72,900 | — | — |
| 1997-11-03 | $3.88 | $3.88 | 67,584 | — | — |
| 1997-10-31 | $3.76 | $3.76 | 14,428 | — | — |
| 1997-10-30 | $3.80 | $3.80 | 37,969 | — | — |
| 1997-10-29 | $3.87 | $3.87 | 38,728 | — | — |
| 1997-10-28 | $3.67 | $3.67 | 273,375 | — | — |
| 1997-10-27 | $3.44 | $3.44 | 255,909 | — | — |
| 1997-10-24 | $3.92 | $3.92 | 94,163 | — | — |
| 1997-10-23 | $3.95 | $3.95 | 20,503 | — | — |
| 1997-10-22 | $4.10 | $4.10 | 22,781 | — | — |
| 1997-10-21 | $4.08 | $4.08 | 326,531 | — | — |
| 1997-10-20 | $3.95 | $3.95 | 47,081 | — | — |
| 1997-10-17 | $3.95 | $3.95 | 142,003 | — | — |
| 1997-10-16 | $3.92 | $3.92 | 69,103 | — | — |
| 1997-10-15 | $3.90 | $3.90 | 6,075 | — | — |
| 1997-10-14 | $3.90 | $3.90 | 0 | — | — |
| 1997-10-13 | $3.90 | $3.90 | 759 | — | — |
| 1997-10-10 | $3.79 | $3.79 | 25,059 | — | — |
| 1997-10-09 | $3.82 | $3.82 | 759 | — | — |
| 1997-10-08 | $3.70 | $3.70 | 245,278 | — | — |
| 1997-10-07 | $3.72 | $3.72 | 82,772 | — | — |
| 1997-10-06 | $3.80 | $3.80 | 3,797 | — | — |
| 1997-10-03 | $3.83 | $3.83 | 154,153 | — | — |
| 1997-10-02 | $3.56 | $3.56 | 189,084 | — | — |
| 1997-10-01 | $3.60 | $3.60 | 241,481 | — | — |
| 1997-09-30 | $3.69 | $3.69 | 249,075 | — | — |
| 1997-09-29 | $3.57 | $3.57 | 117,703 | — | — |
| 1997-09-26 | $3.52 | $3.52 | 88,847 | — | — |
| 1997-09-25 | $3.60 | $3.60 | 5,316 | — | — |
| 1997-09-24 | $3.65 | $3.65 | 1,023,638 | — | — |
| 1997-09-23 | $3.62 | $3.62 | 34,172 | — | — |
| 1997-09-22 | $3.51 | $3.51 | 155,672 | — | — |
| 1997-09-19 | $3.48 | $3.48 | 39,488 | — | — |
| 1997-09-18 | $3.52 | $3.52 | 225,534 | — | — |
| 1997-09-17 | $3.46 | $3.46 | 129,853 | — | — |
| 1997-09-16 | $3.56 | $3.56 | 3,797 | — | — |
| 1997-09-15 | $3.56 | $3.56 | 759 | — | — |
| 1997-09-12 | $3.65 | $3.65 | 759 | — | — |
| 1997-09-11 | $3.54 | $3.54 | 1,519 | — | — |
| 1997-09-10 | $3.59 | $3.59 | 332,606 | — | — |
| 1997-09-09 | $3.59 | $3.59 | 119,981 | — | — |
| 1997-09-08 | $3.57 | $3.57 | 342,478 | — | — |
| 1997-09-05 | $3.60 | $3.60 | 1,015,284 | — | — |
| 1997-09-04 | $3.37 | $3.37 | 0 | — | — |
| 1997-09-03 | $3.37 | $3.37 | 33,413 | — | — |
| 1997-09-02 | $3.37 | $3.37 | 61,509 | — | — |
| 1997-08-29 | $3.36 | $3.36 | 56,953 | — | — |
| 1997-08-28 | $3.54 | $3.54 | 72,900 | — | — |
| 1997-08-27 | $3.42 | $3.42 | 16,706 | — | — |
| 1997-08-26 | $3.39 | $3.39 | 26,578 | — | — |
| 1997-08-25 | $3.39 | $3.39 | 60,750 | — | — |
| 1997-08-22 | $3.46 | $3.46 | 93,403 | — | — |
| 1997-08-21 | $3.47 | $3.47 | 277,931 | — | — |
| 1997-08-20 | $3.49 | $3.49 | 233,128 | — | — |
| 1997-08-19 | $3.49 | $3.49 | 636,356 | — | — |
| 1997-08-18 | $3.59 | $3.59 | 396,394 | — | — |
| 1997-08-15 | $3.62 | $3.62 | 81,253 | — | — |
| 1997-08-14 | $3.46 | $3.46 | 525,488 | — | — |
| 1997-08-13 | $3.46 | $3.46 | 309,825 | — | — |
| 1997-08-12 | $3.62 | $3.62 | 321,216 | — | — |
| 1997-08-11 | $3.56 | $3.56 | 337,163 | — | — |
| 1997-08-08 | $3.60 | $3.60 | 375,131 | — | — |
| 1997-08-07 | $3.28 | $3.28 | 0 | — | — |
| 1997-08-06 | $3.28 | $3.28 | 44,044 | — | — |
| 1997-08-05 | $3.26 | $3.26 | 104,034 | — | — |
| 1997-08-04 | $3.19 | $3.19 | 135,169 | — | — |
| 1997-08-01 | $3.13 | $3.13 | 48,600 | — | — |
| 1997-07-31 | $3.00 | $3.00 | 75,938 | — | — |
| 1997-07-30 | $3.08 | $3.08 | 333,366 | — | — |
| 1997-07-29 | $3.08 | $3.08 | 552,066 | — | — |
| 1997-07-28 | $3.08 | $3.08 | 87,328 | — | — |
| 1997-07-25 | $3.05 | $3.05 | 128,334 | — | — |
| 1997-07-24 | $3.06 | $3.06 | 91,125 | — | — |
| 1997-07-23 | $3.10 | $3.10 | 27,338 | — | — |
| 1997-07-22 | $3.21 | $3.21 | 375,131 | — | — |
| 1997-07-21 | $2.97 | $2.97 | 245,278 | — | — |
| 1997-07-18 | $3.01 | $3.01 | 62,269 | — | — |
| 1997-07-17 | $2.97 | $2.97 | 1,626,581 | — | — |
| 1997-07-16 | $2.91 | $2.91 | 605,222 | — | — |
| 1997-07-15 | $2.88 | $2.88 | 100,997 | — | — |
| 1997-07-14 | $2.90 | $2.90 | 419,175 | — | — |
| 1997-07-11 | $3.03 | $3.03 | 462,459 | — | — |
| 1997-07-10 | $3.23 | $3.23 | 69,863 | — | — |
| 1997-07-09 | $3.28 | $3.28 | 23,541 | — | — |
| 1997-07-08 | $3.28 | $3.28 | 31,134 | — | — |
| 1997-07-07 | $3.34 | $3.34 | 544,472 | — | — |
| 1997-07-03 | $3.33 | $3.33 | 23,541 | — | — |
| 1997-07-02 | $3.33 | $3.33 | 19,744 | — | — |
| 1997-07-01 | $3.32 | $3.32 | 116,944 | — | — |
| 1997-06-30 | $3.34 | $3.34 | 400,191 | — | — |
| 1997-06-27 | $3.29 | $3.29 | 45,563 | — | — |
| 1997-06-26 | $3.29 | $3.29 | 30,375 | — | — |
| 1997-06-25 | $3.19 | $3.19 | 265,781 | — | — |
| 1997-06-24 | $3.19 | $3.19 | 86,569 | — | — |
| 1997-06-23 | $3.17 | $3.17 | 19,744 | — | — |
| 1997-06-20 | $3.19 | $3.19 | 188,325 | — | — |
| 1997-06-19 | $3.08 | $3.08 | 41,766 | — | — |
| 1997-06-18 | $3.08 | $3.08 | 108,591 | — | — |
| 1997-06-17 | $3.08 | $3.08 | 25,059 | — | — |
| 1997-06-16 | $3.00 | $3.00 | 6,075 | — | — |
| 1997-06-13 | $3.08 | $3.08 | 80,494 | — | — |
| 1997-06-12 | $3.08 | $3.08 | 11,391 | — | — |
| 1997-06-11 | $3.01 | $3.01 | 42,525 | — | — |
| 1997-06-10 | $3.08 | $3.08 | 33,413 | — | — |
| 1997-06-09 | $3.01 | $3.01 | 59,231 | — | — |
| 1997-06-06 | $3.08 | $3.08 | 12,150 | — | — |
| 1997-06-05 | $3.08 | $3.08 | 265,022 | — | — |
| 1997-06-04 | $3.01 | $3.01 | 78,975 | — | — |
| 1997-06-03 | $3.03 | $3.03 | 53,156 | — | — |
| 1997-06-02 | $2.98 | $2.98 | 37,209 | — | — |
| 1997-05-30 | $3.13 | $3.13 | 533,841 | — | — |
| 1997-05-29 | $2.93 | $2.93 | 0 | — | — |
| 1997-05-28 | $2.93 | $2.93 | 37,969 | — | — |
| 1997-05-27 | $2.98 | $2.98 | 152,634 | — | — |
| 1997-05-23 | $3.01 | $3.01 | 6,834 | — | — |
| 1997-05-22 | $2.93 | $2.93 | 422,972 | — | — |
| 1997-05-21 | $3.01 | $3.01 | 15,188 | — | — |
| 1997-05-20 | $2.93 | $2.93 | 46,322 | — | — |
| 1997-05-19 | $2.96 | $2.96 | 24,300 | — | — |
| 1997-05-16 | $2.95 | $2.95 | 2,278 | — | — |
| 1997-05-15 | $2.93 | $2.93 | 44,803 | — | — |
| 1997-05-14 | $2.94 | $2.94 | 2,278 | — | — |
| 1997-05-13 | $3.00 | $3.00 | 1,499,006 | — | — |
| 1997-05-12 | $3.03 | $3.03 | 77,456 | — | — |
| 1997-05-09 | $3.03 | $3.03 | 3,797 | — | — |
| 1997-05-08 | $2.93 | $2.93 | 271,097 | — | — |
| 1997-05-07 | $3.00 | $3.00 | 25,059 | — | — |
| 1997-05-06 | $3.00 | $3.00 | 1,017,563 | — | — |
| 1997-05-05 | $3.00 | $3.00 | 97,200 | — | — |
| 1997-05-02 | $2.95 | $2.95 | 157,191 | — | — |
| 1997-05-01 | $2.86 | $2.86 | 53,156 | — | — |
| 1997-04-30 | $2.86 | $2.86 | 16,706 | — | — |
| 1997-04-29 | $2.90 | $2.90 | 236,925 | — | — |
| 1997-04-28 | $2.96 | $2.96 | 38,728 | — | — |
| 1997-04-25 | $2.96 | $2.96 | 96,441 | — | — |
| 1997-04-24 | $2.83 | $2.83 | 4,114,294 | — | — |
| 1997-04-23 | $3.49 | $3.49 | 212,625 | — | — |
| 1997-04-22 | $3.60 | $3.60 | 1,277,269 | — | — |
| 1997-04-21 | $3.52 | $3.52 | 1,009,209 | — | — |
| 1997-04-18 | $3.51 | $3.51 | 224,016 | — | — |
| 1997-04-17 | $3.36 | $3.36 | 578,644 | — | — |
| 1997-04-16 | $3.23 | $3.23 | 77,456 | — | — |
| 1997-04-15 | $3.16 | $3.16 | 193,641 | — | — |
| 1997-04-14 | $3.14 | $3.14 | 3,797 | — | — |
| 1997-04-11 | $3.09 | $3.09 | 0 | — | — |
| 1997-04-10 | $3.09 | $3.09 | 4,556 | — | — |
| 1997-04-09 | $3.18 | $3.18 | 584,719 | — | — |
| 1997-04-08 | $3.05 | $3.05 | 53,156 | — | — |
| 1997-04-07 | $3.05 | $3.05 | 5,316 | — | — |
| 1997-04-04 | $2.98 | $2.98 | 4,556 | — | — |
| 1997-04-03 | $2.98 | $2.98 | 24,300 | — | — |
| 1997-04-02 | $3.05 | $3.05 | 28,856 | — | — |
| 1997-04-01 | $3.05 | $3.05 | 285,525 | — | — |
| 1997-03-31 | $2.98 | $2.98 | 13,669 | — | — |
| 1997-03-27 | $3.05 | $3.05 | 22,781 | — | — |
| 1997-03-26 | $2.98 | $2.98 | 1,620,506 | — | — |
| 1997-03-25 | $3.00 | $3.00 | 226,294 | — | — |
| 1997-03-24 | $3.00 | $3.00 | 15,188 | — | — |
| 1997-03-21 | $3.00 | $3.00 | 123,019 | — | — |
| 1997-03-20 | $3.05 | $3.05 | 4,556 | — | — |
| 1997-03-19 | $3.00 | $3.00 | 165,544 | — | — |
| 1997-03-18 | $3.01 | $3.01 | 49,359 | — | — |
| 1997-03-17 | $3.05 | $3.05 | 192,881 | — | — |
| 1997-03-14 | $2.98 | $2.98 | 10,631 | — | — |
| 1997-03-13 | $3.06 | $3.06 | 9,113 | — | — |
| 1997-03-12 | $3.00 | $3.00 | 273,375 | — | — |
| 1997-03-11 | $3.06 | $3.06 | 1,519 | — | — |
| 1997-03-10 | $2.98 | $2.98 | 47,841 | — | — |
| 1997-03-07 | $2.98 | $2.98 | 15,947 | — | — |
| 1997-03-06 | $2.98 | $2.98 | 18,225 | — | — |
| 1997-03-05 | $3.06 | $3.06 | 184,528 | — | — |
| 1997-03-04 | $3.12 | $3.12 | 107,072 | — | — |
| 1997-03-03 | $2.96 | $2.96 | 759 | — | — |
| 1997-02-28 | $3.06 | $3.06 | 15,188 | — | — |
| 1997-02-27 | $3.06 | $3.06 | 22,781 | — | — |
| 1997-02-26 | $3.01 | $3.01 | 123,019 | — | — |
| 1997-02-25 | $2.96 | $2.96 | 6,834 | — | — |
| 1997-02-24 | $2.96 | $2.96 | 0 | — | — |
| 1997-02-21 | $2.96 | $2.96 | 759 | — | — |
| 1997-02-20 | $2.90 | $2.90 | 797,344 | — | — |
| 1997-02-19 | $3.09 | $3.09 | 759 | — | — |
| 1997-02-18 | $3.13 | $3.13 | 22,781 | — | — |
| 1997-02-14 | $3.03 | $3.03 | 137,447 | — | — |
| 1997-02-13 | $3.09 | $3.09 | 3,797 | — | — |
| 1997-02-12 | $3.09 | $3.09 | 93,403 | — | — |
| 1997-02-11 | $3.00 | $3.00 | 91,125 | — | — |
| 1997-02-10 | $3.09 | $3.09 | 53,916 | — | — |
| 1997-02-07 | $3.09 | $3.09 | 120,741 | — | — |
| 1997-02-06 | $3.14 | $3.14 | 41,766 | — | — |
| 1997-02-05 | $3.13 | $3.13 | 578,644 | — | — |
| 1997-02-04 | $3.19 | $3.19 | 631,041 | — | — |
| 1997-02-03 | $3.19 | $3.19 | 85,809 | — | — |
| 1997-01-31 | $3.23 | $3.23 | 255,909 | — | — |
| 1997-01-30 | $3.02 | $3.02 | 298,434 | — | — |
| 1997-01-29 | $2.86 | $2.86 | 49,359 | — | — |
| 1997-01-28 | $2.83 | $2.83 | 10,631 | — | — |
| 1997-01-27 | $2.86 | $2.86 | 22,781 | — | — |
| 1997-01-24 | $2.86 | $2.86 | 266,541 | — | — |
| 1997-01-23 | $2.85 | $2.85 | 118,463 | — | — |
| 1997-01-22 | $2.78 | $2.78 | 18,984 | — | — |
| 1997-01-21 | $2.83 | $2.83 | 2,278 | — | — |
| 1997-01-20 | $2.83 | $2.83 | 13,669 | — | — |
| 1997-01-17 | $2.81 | $2.81 | 9,113 | — | — |
| 1997-01-16 | $2.78 | $2.78 | 116,184 | — | — |
| 1997-01-15 | $2.78 | $2.78 | 170,859 | — | — |
| 1997-01-14 | $2.85 | $2.85 | 206,550 | — | — |
| 1997-01-13 | $2.88 | $2.88 | 34,931 | — | — |
| 1997-01-10 | $2.84 | $2.84 | 757,097 | — | — |
| 1997-01-09 | $2.78 | $2.78 | 174,656 | — | — |
| 1997-01-08 | $2.81 | $2.81 | 1,386,619 | — | — |
| 1997-01-07 | $2.70 | $2.70 | 807,216 | — | — |
| 1997-01-06 | $2.53 | $2.53 | 96,441 | — | — |
| 1997-01-03 | $2.52 | $2.52 | 2,628,956 | — | — |
| 1997-01-02 | $2.51 | $2.51 | 501,188 | — | — |