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
- 1986-09-09 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 | $5.81 | $5.81 | 16,252 | — | — |
| 1997-12-30 | $5.81 | $5.81 | 10,395 | — | — |
| 1997-12-29 | $5.98 | $5.98 | 1,171 | — | — |
| 1997-12-26 | $5.89 | $5.89 | 0 | — | — |
| 1997-12-24 | $5.89 | $5.89 | 18,594 | — | — |
| 1997-12-23 | $5.98 | $5.98 | 32,503 | — | — |
| 1997-12-22 | $5.98 | $5.98 | 8,053 | — | — |
| 1997-12-19 | $5.89 | $5.89 | 18,594 | — | — |
| 1997-12-18 | $5.81 | $5.81 | 24,450 | — | — |
| 1997-12-17 | $5.81 | $5.81 | 1,464 | — | — |
| 1997-12-16 | $5.81 | $5.81 | 41,727 | — | — |
| 1997-12-15 | $5.85 | $5.85 | 12,738 | — | — |
| 1997-12-12 | $5.89 | $5.89 | 21,669 | — | — |
| 1997-12-11 | $6.06 | $6.06 | 8,492 | — | — |
| 1997-12-10 | $6.10 | $6.10 | 13,177 | — | — |
| 1997-12-09 | $6.15 | $6.15 | 125,620 | — | — |
| 1997-12-08 | $6.06 | $6.06 | 52,268 | — | — |
| 1997-12-05 | $5.63 | $5.63 | 18,740 | — | — |
| 1997-12-04 | $5.12 | $5.12 | 732 | — | — |
| 1997-12-03 | $5.46 | $5.46 | 23,279 | — | — |
| 1997-12-02 | $5.12 | $5.12 | 878 | — | — |
| 1997-12-01 | $5.04 | $5.04 | 3,953 | — | — |
| 1997-11-28 | $5.29 | $5.29 | 0 | — | — |
| 1997-11-26 | $5.29 | $5.29 | 0 | — | — |
| 1997-11-25 | $5.29 | $5.29 | 6,296 | — | — |
| 1997-11-24 | $5.29 | $5.29 | 51,390 | — | — |
| 1997-11-21 | $5.29 | $5.29 | 12,152 | — | — |
| 1997-11-20 | $5.12 | $5.12 | 3,075 | — | — |
| 1997-11-19 | $4.87 | $4.87 | 0 | — | — |
| 1997-11-18 | $4.87 | $4.87 | 586 | — | — |
| 1997-11-17 | $5.12 | $5.12 | 23,572 | — | — |
| 1997-11-14 | $4.95 | $4.95 | 4,099 | — | — |
| 1997-11-13 | $5.06 | $5.06 | 1,611 | — | — |
| 1997-11-12 | $5.04 | $5.04 | 19,912 | — | — |
| 1997-11-11 | $5.12 | $5.12 | 2,782 | — | — |
| 1997-11-10 | $5.12 | $5.12 | 40,702 | — | — |
| 1997-11-07 | $5.38 | $5.38 | 1,464 | — | — |
| 1997-11-06 | $5.46 | $5.46 | 0 | — | — |
| 1997-11-05 | $5.46 | $5.46 | 7,613 | — | — |
| 1997-11-04 | $5.46 | $5.46 | 13,909 | — | — |
| 1997-11-03 | $5.38 | $5.38 | 34,406 | — | — |
| 1997-10-31 | $5.42 | $5.42 | 33,821 | — | — |
| 1997-10-30 | $5.04 | $5.04 | 14,055 | — | — |
| 1997-10-29 | $5.29 | $5.29 | 21,669 | — | — |
| 1997-10-28 | $5.21 | $5.21 | 21,229 | — | — |
| 1997-10-27 | $4.78 | $4.78 | 60,614 | — | — |
| 1997-10-24 | $5.21 | $5.21 | 4,978 | — | — |
| 1997-10-23 | $5.21 | $5.21 | 22,547 | — | — |
| 1997-10-22 | $5.51 | $5.51 | 17,716 | — | — |
| 1997-10-21 | $5.46 | $5.46 | 43,045 | — | — |
| 1997-10-20 | $5.46 | $5.46 | 14,641 | — | — |
| 1997-10-17 | $5.25 | $5.25 | 3,221 | — | — |
| 1997-10-16 | $5.12 | $5.12 | 24,890 | — | — |
| 1997-10-15 | $4.95 | $4.95 | 14,641 | — | — |
| 1997-10-14 | $5.38 | $5.38 | 32,503 | — | — |
| 1997-10-13 | $5.38 | $5.38 | 35,285 | — | — |
| 1997-10-10 | $5.38 | $5.38 | 48,462 | — | — |
| 1997-10-09 | $5.63 | $5.63 | 8,785 | — | — |
| 1997-10-08 | $5.81 | $5.81 | 13,177 | — | — |
| 1997-10-07 | $5.81 | $5.81 | 35,578 | — | — |
| 1997-10-06 | $5.59 | $5.59 | 50,511 | — | — |
| 1997-10-03 | $5.81 | $5.81 | 55,782 | — | — |
| 1997-10-02 | $5.21 | $5.21 | 9,224 | — | — |
| 1997-10-01 | $5.21 | $5.21 | 16,105 | — | — |
| 1997-09-30 | $5.29 | $5.29 | 10,688 | — | — |
| 1997-09-29 | $5.55 | $5.55 | 7,467 | — | — |
| 1997-09-26 | $5.29 | $5.29 | 12,298 | — | — |
| 1997-09-25 | $5.38 | $5.38 | 35,578 | — | — |
| 1997-09-24 | $5.63 | $5.63 | 1,171 | — | — |
| 1997-09-23 | $5.63 | $5.63 | 34,114 | — | — |
| 1997-09-22 | $5.38 | $5.38 | 34,406 | — | — |
| 1997-09-19 | $5.63 | $5.63 | 38,945 | — | — |
| 1997-09-18 | $5.72 | $5.72 | 33,528 | — | — |
| 1997-09-17 | $5.72 | $5.72 | 82,282 | — | — |
| 1997-09-16 | $5.63 | $5.63 | 153,731 | — | — |
| 1997-09-15 | $4.95 | $4.95 | 44,069 | — | — |
| 1997-09-12 | $4.61 | $4.61 | 49,926 | — | — |
| 1997-09-11 | $4.74 | $4.74 | 26,793 | — | — |
| 1997-09-10 | $4.70 | $4.70 | 173,349 | — | — |
| 1997-09-09 | $4.82 | $4.82 | 254,753 | — | — |
| 1997-09-08 | $4.31 | $4.31 | 159,148 | — | — |
| 1997-09-05 | $3.76 | $3.76 | 3,075 | — | — |
| 1997-09-04 | $3.93 | $3.93 | 3,660 | — | — |
| 1997-09-03 | $3.59 | $3.59 | 3,953 | — | — |
| 1997-09-02 | $3.84 | $3.84 | 3,660 | — | — |
| 1997-08-29 | $3.67 | $3.67 | 9,809 | — | — |
| 1997-08-28 | $3.67 | $3.67 | 9,663 | — | — |
| 1997-08-27 | $3.84 | $3.84 | 4,832 | — | — |
| 1997-08-26 | $3.76 | $3.76 | 16,398 | — | — |
| 1997-08-25 | $3.67 | $3.67 | 18,887 | — | — |
| 1997-08-22 | $3.63 | $3.63 | 34,699 | — | — |
| 1997-08-21 | $3.84 | $3.84 | 15,373 | — | — |
| 1997-08-20 | $4.06 | $4.06 | 9,224 | — | — |
| 1997-08-19 | $4.10 | $4.10 | 21,229 | — | — |
| 1997-08-18 | $3.93 | $3.93 | 68,813 | — | — |
| 1997-08-15 | $4.10 | $4.10 | 22,547 | — | — |
| 1997-08-14 | $4.01 | $4.01 | 49,779 | — | — |
| 1997-08-13 | $4.06 | $4.06 | 88,285 | — | — |
| 1997-08-12 | $3.71 | $3.71 | 20,205 | — | — |
| 1997-08-11 | $3.67 | $3.67 | 26,061 | — | — |
| 1997-08-08 | $3.63 | $3.63 | 33,089 | — | — |
| 1997-08-07 | $4.06 | $4.06 | 15,373 | — | — |
| 1997-08-06 | $4.14 | $4.14 | 194,286 | — | — |
| 1997-08-05 | $4.06 | $4.06 | 232,499 | — | — |
| 1997-08-04 | $3.37 | $3.37 | 38,067 | — | — |
| 1997-08-01 | $3.37 | $3.37 | 5,564 | — | — |
| 1997-07-31 | $3.24 | $3.24 | 1,757 | — | — |
| 1997-07-30 | $3.42 | $3.42 | 1,903 | — | — |
| 1997-07-29 | $3.42 | $3.42 | 1,025 | — | — |
| 1997-07-28 | $3.24 | $3.24 | 8,053 | — | — |
| 1997-07-25 | $3.20 | $3.20 | 5,124 | — | — |
| 1997-07-24 | $3.24 | $3.24 | 14,348 | — | — |
| 1997-07-23 | $3.24 | $3.24 | 3,660 | — | — |
| 1997-07-22 | $3.24 | $3.24 | 2,782 | — | — |
| 1997-07-21 | $3.37 | $3.37 | 5,710 | — | — |
| 1997-07-18 | $3.42 | $3.42 | 34,699 | — | — |
| 1997-07-17 | $3.42 | $3.42 | 16,105 | — | — |
| 1997-07-16 | $3.42 | $3.42 | 40,848 | — | — |
| 1997-07-15 | $3.42 | $3.42 | 22,254 | — | — |
| 1997-07-14 | $3.42 | $3.42 | 26,354 | — | — |
| 1997-07-11 | $3.44 | $3.44 | 8,199 | — | — |
| 1997-07-10 | $3.37 | $3.37 | 19,473 | — | — |
| 1997-07-09 | $3.46 | $3.46 | 2,489 | — | — |
| 1997-07-08 | $3.39 | $3.39 | 36,017 | — | — |
| 1997-07-07 | $3.33 | $3.33 | 13,470 | — | — |
| 1997-07-03 | $3.37 | $3.37 | 13,030 | — | — |
| 1997-07-02 | $3.37 | $3.37 | 4,539 | — | — |
| 1997-07-01 | $3.33 | $3.33 | 16,105 | — | — |
| 1997-06-30 | $3.16 | $3.16 | 11,420 | — | — |
| 1997-06-27 | $3.20 | $3.20 | 19,033 | — | — |
| 1997-06-26 | $3.24 | $3.24 | 172,178 | — | — |
| 1997-06-25 | $3.50 | $3.50 | 76,572 | — | — |
| 1997-06-24 | $3.80 | $3.80 | 60,028 | — | — |
| 1997-06-23 | $3.59 | $3.59 | 51,244 | — | — |
| 1997-06-20 | $3.67 | $3.67 | 54,757 | — | — |
| 1997-06-19 | $3.67 | $3.67 | 94,142 | — | — |
| 1997-06-18 | $3.50 | $3.50 | 85,503 | — | — |
| 1997-06-17 | $3.42 | $3.42 | 101,901 | — | — |
| 1997-06-16 | $3.42 | $3.42 | 82,868 | — | — |
| 1997-06-13 | $3.33 | $3.33 | 72,034 | — | — |
| 1997-06-12 | $3.37 | $3.37 | 32,796 | — | — |
| 1997-06-11 | $3.33 | $3.33 | 106,879 | — | — |
| 1997-06-10 | $3.42 | $3.42 | 122,399 | — | — |
| 1997-06-09 | $3.42 | $3.42 | 224,886 | — | — |
| 1997-06-06 | $3.07 | $3.07 | 31,625 | — | — |
| 1997-06-05 | $2.82 | $2.82 | 8,199 | — | — |
| 1997-06-04 | $2.67 | $2.67 | 27,086 | — | — |
| 1997-06-03 | $2.65 | $2.65 | 18,887 | — | — |
| 1997-06-02 | $2.43 | $2.43 | 0 | — | — |
| 1997-05-30 | $2.43 | $2.43 | 732 | — | — |
| 1997-05-29 | $2.56 | $2.56 | 293 | — | — |
| 1997-05-28 | $2.48 | $2.48 | 732 | — | — |
| 1997-05-27 | $2.39 | $2.39 | 1,464 | — | — |
| 1997-05-23 | $2.39 | $2.39 | 146 | — | — |
| 1997-05-22 | $2.37 | $2.37 | 439 | — | — |
| 1997-05-21 | $2.43 | $2.43 | 2,928 | — | — |
| 1997-05-20 | $2.39 | $2.39 | 0 | — | — |
| 1997-05-19 | $2.39 | $2.39 | 0 | — | — |
| 1997-05-16 | $2.39 | $2.39 | 2,196 | — | — |
| 1997-05-15 | $2.56 | $2.56 | 146 | — | — |
| 1997-05-14 | $2.39 | $2.39 | 3,807 | — | — |
| 1997-05-13 | $2.39 | $2.39 | 12,298 | — | — |
| 1997-05-12 | $2.39 | $2.39 | 1,464 | — | — |
| 1997-05-09 | $2.39 | $2.39 | 0 | — | — |
| 1997-05-08 | $2.39 | $2.39 | 0 | — | — |
| 1997-05-07 | $2.39 | $2.39 | 4,099 | — | — |
| 1997-05-06 | $2.48 | $2.48 | 0 | — | — |
| 1997-05-05 | $2.48 | $2.48 | 0 | — | — |
| 1997-05-02 | $2.48 | $2.48 | 10,688 | — | — |
| 1997-05-01 | $2.52 | $2.52 | 0 | — | — |
| 1997-04-30 | $2.52 | $2.52 | 146 | — | — |
| 1997-04-29 | $2.39 | $2.39 | 0 | — | — |
| 1997-04-28 | $2.39 | $2.39 | 14,934 | — | — |
| 1997-04-25 | $2.35 | $2.35 | 15,227 | — | — |
| 1997-04-24 | $2.31 | $2.31 | 0 | — | — |
| 1997-04-23 | $2.31 | $2.31 | 732 | — | — |
| 1997-04-22 | $2.22 | $2.22 | 4,539 | — | — |
| 1997-04-21 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-18 | $2.22 | $2.22 | 439 | — | — |
| 1997-04-17 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-16 | $2.22 | $2.22 | 4,978 | — | — |
| 1997-04-15 | $2.13 | $2.13 | 439 | — | — |
| 1997-04-14 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-11 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-10 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-09 | $2.22 | $2.22 | 11,713 | — | — |
| 1997-04-08 | $2.22 | $2.22 | 13,177 | — | — |
| 1997-04-07 | $2.22 | $2.22 | 0 | — | — |
| 1997-04-04 | $2.22 | $2.22 | 2,928 | — | — |
| 1997-04-03 | $2.13 | $2.13 | 0 | — | — |
| 1997-04-02 | $2.13 | $2.13 | 0 | — | — |
| 1997-04-01 | $2.13 | $2.13 | 16,105 | — | — |
| 1997-03-31 | $2.26 | $2.26 | 0 | — | — |
| 1997-03-27 | $2.26 | $2.26 | 1,464 | — | — |
| 1997-03-26 | $2.31 | $2.31 | 4,392 | — | — |
| 1997-03-25 | $2.31 | $2.31 | 1,025 | — | — |
| 1997-03-24 | $2.31 | $2.31 | 31,917 | — | — |
| 1997-03-21 | $2.43 | $2.43 | 2,343 | — | — |
| 1997-03-20 | $2.31 | $2.31 | 20,790 | — | — |
| 1997-03-19 | $2.39 | $2.39 | 14,348 | — | — |
| 1997-03-18 | $2.31 | $2.31 | 439 | — | — |
| 1997-03-17 | $2.39 | $2.39 | 5,417 | — | — |
| 1997-03-14 | $2.43 | $2.43 | 22,547 | — | — |
| 1997-03-13 | $2.39 | $2.39 | 23,426 | — | — |
| 1997-03-12 | $2.26 | $2.26 | 32,210 | — | — |
| 1997-03-11 | $2.09 | $2.09 | 39,091 | — | — |
| 1997-03-10 | $1.92 | $1.92 | 38,359 | — | — |
| 1997-03-07 | $2.01 | $2.01 | 1,464 | — | — |
| 1997-03-06 | $2.01 | $2.01 | 8,053 | — | — |
| 1997-03-05 | $2.09 | $2.09 | 18,301 | — | — |
| 1997-03-04 | $2.26 | $2.26 | 732 | — | — |
| 1997-03-03 | $2.22 | $2.22 | 0 | — | — |
| 1997-02-28 | $2.22 | $2.22 | 7,613 | — | — |
| 1997-02-27 | $2.22 | $2.22 | 7,321 | — | — |
| 1997-02-26 | $2.22 | $2.22 | 732 | — | — |
| 1997-02-25 | $2.18 | $2.18 | 1,171 | — | — |
| 1997-02-24 | $2.22 | $2.22 | 2,635 | — | — |
| 1997-02-21 | $2.31 | $2.31 | 1,464 | — | — |
| 1997-02-20 | $2.22 | $2.22 | 0 | — | — |
| 1997-02-19 | $2.22 | $2.22 | 5,856 | — | — |
| 1997-02-18 | $2.26 | $2.26 | 19,473 | — | — |
| 1997-02-14 | $2.31 | $2.31 | 12,884 | — | — |
| 1997-02-13 | $2.31 | $2.31 | 41,434 | — | — |
| 1997-02-12 | $2.09 | $2.09 | 10,249 | — | — |
| 1997-02-11 | $2.09 | $2.09 | 10,249 | — | — |
| 1997-02-10 | $2.13 | $2.13 | 14,055 | — | — |
| 1997-02-07 | $2.09 | $2.09 | 3,660 | — | — |
| 1997-02-06 | $2.09 | $2.09 | 11,127 | — | — |
| 1997-02-05 | $2.13 | $2.13 | 8,053 | — | — |
| 1997-02-04 | $2.13 | $2.13 | 3,514 | — | — |
| 1997-02-03 | $2.16 | $2.16 | 3,367 | — | — |
| 1997-01-31 | $2.16 | $2.16 | 1,903 | — | — |
| 1997-01-30 | $2.18 | $2.18 | 4,246 | — | — |
| 1997-01-29 | $2.16 | $2.16 | 7,321 | — | — |
| 1997-01-28 | $2.22 | $2.22 | 0 | — | — |
| 1997-01-27 | $2.22 | $2.22 | 1,903 | — | — |
| 1997-01-24 | $2.16 | $2.16 | 19,473 | — | — |
| 1997-01-23 | $2.22 | $2.22 | 878 | — | — |
| 1997-01-22 | $2.22 | $2.22 | 2,782 | — | — |
| 1997-01-21 | $2.09 | $2.09 | 2,343 | — | — |
| 1997-01-20 | $2.13 | $2.13 | 1,464 | — | — |
| 1997-01-17 | $2.13 | $2.13 | 3,075 | — | — |
| 1997-01-16 | $2.13 | $2.13 | 0 | — | — |
| 1997-01-15 | $2.13 | $2.13 | 0 | — | — |
| 1997-01-14 | $2.13 | $2.13 | 2,050 | — | — |
| 1997-01-13 | $2.18 | $2.18 | 0 | — | — |
| 1997-01-10 | $2.18 | $2.18 | 10,834 | — | — |
| 1997-01-09 | $2.18 | $2.18 | 11,713 | — | — |
| 1997-01-08 | $2.22 | $2.22 | 3,660 | — | — |
| 1997-01-07 | $2.18 | $2.18 | 1,464 | — | — |
| 1997-01-06 | $2.26 | $2.26 | 20,937 | — | — |
| 1997-01-03 | $2.13 | $2.13 | 61,199 | — | — |
| 1997-01-02 | $1.88 | $1.88 | 1,611 | — | — |