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
- 1997-03-27 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 | $1.88 | $1.88 | 304,800 | — | — |
| 1997-12-30 | $1.96 | $1.96 | 36,000 | — | — |
| 1997-12-29 | $1.94 | $1.94 | 15,200 | — | — |
| 1997-12-26 | $1.95 | $1.95 | 0 | — | — |
| 1997-12-24 | $1.95 | $1.95 | 0 | — | — |
| 1997-12-23 | $1.95 | $1.95 | 4,000 | — | — |
| 1997-12-22 | $2.00 | $2.00 | 166,400 | — | — |
| 1997-12-19 | $1.89 | $1.89 | 96,000 | — | — |
| 1997-12-18 | $1.95 | $1.95 | 107,200 | — | — |
| 1997-12-17 | $2.00 | $2.00 | 114,400 | — | — |
| 1997-12-16 | $1.98 | $1.98 | 42,400 | — | — |
| 1997-12-15 | $2.02 | $2.02 | 929,600 | — | — |
| 1997-12-12 | $2.06 | $2.06 | 120,000 | — | — |
| 1997-12-11 | $2.05 | $2.05 | 17,600 | — | — |
| 1997-12-10 | $2.04 | $2.04 | 224,000 | — | — |
| 1997-12-09 | $2.09 | $2.09 | 322,400 | — | — |
| 1997-12-08 | $2.23 | $2.23 | 172,000 | — | — |
| 1997-12-05 | $2.25 | $2.25 | 76,000 | — | — |
| 1997-12-04 | $2.22 | $2.22 | 20,800 | — | — |
| 1997-12-03 | $2.23 | $2.23 | 81,600 | — | — |
| 1997-12-02 | $2.22 | $2.22 | 136,000 | — | — |
| 1997-12-01 | $2.16 | $2.16 | 106,400 | — | — |
| 1997-11-28 | $2.13 | $2.12 | 1,600 | — | — |
| 1997-11-26 | $2.16 | $2.16 | 38,400 | — | — |
| 1997-11-25 | $2.17 | $2.17 | 16,800 | — | — |
| 1997-11-24 | $2.16 | $2.16 | 12,000 | — | — |
| 1997-11-21 | $2.20 | $2.20 | 20,000 | — | — |
| 1997-11-20 | $2.19 | $2.19 | 1,600 | — | — |
| 1997-11-19 | $2.19 | $2.19 | 92,000 | — | — |
| 1997-11-18 | $2.22 | $2.22 | 10,400 | — | — |
| 1997-11-17 | $2.23 | $2.23 | 71,200 | — | — |
| 1997-11-14 | $2.27 | $2.27 | 44,000 | — | — |
| 1997-11-13 | $2.25 | $2.25 | 40,000 | — | — |
| 1997-11-12 | $2.19 | $2.19 | 72,800 | — | — |
| 1997-11-11 | $2.28 | $2.28 | 41,600 | — | — |
| 1997-11-10 | $2.22 | $2.22 | 51,200 | — | — |
| 1997-11-07 | $2.22 | $2.22 | 63,200 | — | — |
| 1997-11-06 | $2.30 | $2.30 | 157,600 | — | — |
| 1997-11-05 | $2.30 | $2.30 | 170,400 | — | — |
| 1997-11-04 | $2.17 | $2.17 | 359,200 | — | — |
| 1997-11-03 | $2.09 | $2.09 | 404,000 | — | — |
| 1997-10-31 | $2.05 | $2.05 | 18,400 | — | — |
| 1997-10-30 | $2.05 | $2.05 | 110,400 | — | — |
| 1997-10-29 | $2.02 | $2.02 | 164,800 | — | — |
| 1997-10-28 | $1.97 | $1.97 | 67,200 | — | — |
| 1997-10-27 | $1.94 | $1.94 | 76,000 | — | — |
| 1997-10-24 | $2.06 | $2.06 | 164,800 | — | — |
| 1997-10-23 | $2.14 | $2.14 | 152,800 | — | — |
| 1997-10-22 | $2.26 | $2.26 | 4,800 | — | — |
| 1997-10-21 | $2.28 | $2.28 | 49,600 | — | — |
| 1997-10-20 | $2.23 | $2.23 | 40,000 | — | — |
| 1997-10-17 | $2.20 | $2.20 | 16,800 | — | — |
| 1997-10-16 | $2.27 | $2.27 | 68,000 | — | — |
| 1997-10-15 | $2.23 | $2.23 | 20,000 | — | — |
| 1997-10-14 | $2.27 | $2.27 | 152,800 | — | — |
| 1997-10-13 | $2.22 | $2.22 | 51,200 | — | — |
| 1997-10-10 | $2.22 | $2.22 | 136,000 | — | — |
| 1997-10-09 | $2.25 | $2.25 | 12,000 | — | — |
| 1997-10-08 | $2.27 | $2.27 | 171,200 | — | — |
| 1997-10-07 | $2.30 | $2.30 | 29,600 | — | — |
| 1997-10-06 | $2.34 | $2.34 | 31,200 | — | — |
| 1997-10-03 | $2.33 | $2.33 | 120,000 | — | — |
| 1997-10-02 | $2.31 | $2.31 | 71,200 | — | — |
| 1997-10-01 | $2.34 | $2.34 | 119,200 | — | — |
| 1997-09-30 | $2.30 | $2.30 | 68,800 | — | — |
| 1997-09-29 | $2.31 | $2.31 | 176,800 | — | — |
| 1997-09-26 | $2.32 | $2.32 | 148,800 | — | — |
| 1997-09-25 | $2.27 | $2.27 | 55,200 | — | — |
| 1997-09-24 | $2.22 | $2.22 | 44,000 | — | — |
| 1997-09-23 | $2.27 | $2.27 | 88,800 | — | — |
| 1997-09-22 | $2.23 | $2.23 | 74,400 | — | — |
| 1997-09-19 | $2.25 | $2.25 | 76,800 | — | — |
| 1997-09-18 | $2.17 | $2.17 | 32,800 | — | — |
| 1997-09-17 | $2.13 | $2.12 | 64,000 | — | — |
| 1997-09-16 | $2.14 | $2.14 | 22,400 | — | — |
| 1997-09-15 | $2.13 | $2.12 | 20,800 | — | — |
| 1997-09-12 | $2.13 | $2.12 | 209,600 | — | — |
| 1997-09-11 | $2.13 | $2.12 | 120,000 | — | — |
| 1997-09-10 | $2.17 | $2.17 | 104,000 | — | — |
| 1997-09-09 | $2.19 | $2.19 | 67,200 | — | — |
| 1997-09-08 | $2.23 | $2.23 | 26,400 | — | — |
| 1997-09-05 | $2.25 | $2.25 | 3,200 | — | — |
| 1997-09-04 | $2.25 | $2.25 | 135,200 | — | — |
| 1997-09-03 | $2.28 | $2.28 | 199,200 | — | — |
| 1997-09-02 | $2.31 | $2.31 | 240,000 | — | — |
| 1997-08-29 | $2.25 | $2.25 | 32,800 | — | — |
| 1997-08-28 | $2.23 | $2.23 | 92,000 | — | — |
| 1997-08-27 | $2.31 | $2.31 | 0 | — | — |
| 1997-08-26 | $2.31 | $2.31 | 800 | — | — |
| 1997-08-25 | $2.30 | $2.30 | 21,600 | — | — |
| 1997-08-22 | $2.31 | $2.31 | 143,200 | — | — |
| 1997-08-21 | $2.28 | $2.28 | 235,200 | — | — |
| 1997-08-20 | $2.30 | $2.30 | 369,600 | — | — |
| 1997-08-19 | $2.36 | $2.36 | 252,000 | — | — |
| 1997-08-18 | $2.17 | $2.17 | 25,600 | — | — |
| 1997-08-15 | $2.20 | $2.20 | 41,600 | — | — |
| 1997-08-14 | $2.27 | $2.27 | 255,200 | — | — |
| 1997-08-13 | $2.23 | $2.23 | 462,400 | — | — |
| 1997-08-12 | $2.20 | $2.20 | 658,400 | — | — |
| 1997-08-11 | $2.17 | $2.17 | 27,200 | — | — |
| 1997-08-08 | $2.20 | $2.20 | 162,400 | — | — |
| 1997-08-07 | $2.18 | $2.18 | 182,400 | — | — |
| 1997-08-06 | $2.16 | $2.16 | 94,400 | — | — |
| 1997-08-05 | $2.06 | $2.06 | 155,200 | — | — |
| 1997-08-04 | $2.03 | $2.03 | 29,600 | — | — |
| 1997-08-01 | $2.03 | $2.03 | 68,000 | — | — |
| 1997-07-31 | $2.02 | $2.02 | 224,000 | — | — |
| 1997-07-30 | $1.98 | $1.98 | 1,334,400 | — | — |
| 1997-07-29 | $1.99 | $1.99 | 136,000 | — | — |
| 1997-07-28 | $2.06 | $2.06 | 122,400 | — | — |
| 1997-07-25 | $2.08 | $2.08 | 92,000 | — | — |
| 1997-07-24 | $2.08 | $2.08 | 92,000 | — | — |
| 1997-07-23 | $2.09 | $2.09 | 120,800 | — | — |
| 1997-07-22 | $2.13 | $2.12 | 1,110,400 | — | — |
| 1997-07-21 | $2.00 | $2.00 | 95,200 | — | — |
| 1997-07-18 | $2.02 | $2.02 | 784,800 | — | — |
| 1997-07-17 | $1.94 | $1.94 | 574,400 | — | — |
| 1997-07-16 | $1.78 | $1.78 | 36,800 | — | — |
| 1997-07-15 | $1.80 | $1.80 | 15,200 | — | — |
| 1997-07-14 | $1.80 | $1.80 | 3,200 | — | — |
| 1997-07-11 | $1.80 | $1.80 | 96,000 | — | — |
| 1997-07-10 | $1.75 | $1.75 | 476,800 | — | — |
| 1997-07-09 | $1.77 | $1.77 | 36,000 | — | — |
| 1997-07-08 | $1.84 | $1.84 | 33,600 | — | — |
| 1997-07-07 | $1.94 | $1.94 | 160,800 | — | — |
| 1997-07-03 | $2.02 | $2.02 | 86,400 | — | — |
| 1997-07-02 | $2.03 | $2.03 | 370,400 | — | — |
| 1997-07-01 | $2.03 | $2.03 | 214,400 | — | — |
| 1997-06-30 | $2.05 | $2.05 | 221,600 | — | — |
| 1997-06-27 | $2.09 | $2.09 | 95,200 | — | — |
| 1997-06-26 | $2.13 | $2.12 | 34,400 | — | — |
| 1997-06-25 | $2.05 | $2.05 | 24,000 | — | — |
| 1997-06-24 | $2.06 | $2.06 | 106,400 | — | — |
| 1997-06-23 | $2.14 | $2.14 | 49,600 | — | — |
| 1997-06-20 | $2.16 | $2.16 | 9,600 | — | — |
| 1997-06-19 | $2.16 | $2.16 | 28,000 | — | — |
| 1997-06-18 | $2.20 | $2.20 | 800 | — | — |
| 1997-06-17 | $2.19 | $2.19 | 1,600 | — | — |
| 1997-06-16 | $2.22 | $2.22 | 4,800 | — | — |
| 1997-06-13 | $2.22 | $2.22 | 48,000 | — | — |
| 1997-06-12 | $2.20 | $2.20 | 50,400 | — | — |
| 1997-06-11 | $2.19 | $2.19 | 0 | — | — |
| 1997-06-10 | $2.19 | $2.19 | 58,400 | — | — |
| 1997-06-09 | $2.16 | $2.16 | 323,200 | — | — |
| 1997-06-06 | $2.17 | $2.17 | 244,000 | — | — |
| 1997-06-05 | $2.11 | $2.11 | 16,000 | — | — |
| 1997-06-04 | $2.13 | $2.12 | 81,600 | — | — |
| 1997-06-03 | $2.14 | $2.14 | 34,400 | — | — |
| 1997-06-02 | $2.16 | $2.16 | 31,200 | — | — |
| 1997-05-30 | $2.14 | $2.14 | 49,600 | — | — |
| 1997-05-29 | $2.20 | $2.20 | 1,600 | — | — |
| 1997-05-28 | $2.17 | $2.17 | 64,000 | — | — |
| 1997-05-27 | $2.17 | $2.17 | 88,800 | — | — |
| 1997-05-23 | $2.20 | $2.20 | 447,200 | — | — |
| 1997-05-22 | $2.17 | $2.17 | 332,800 | — | — |
| 1997-05-21 | $2.23 | $2.23 | 120,800 | — | — |
| 1997-05-20 | $2.20 | $2.20 | 0 | — | — |
| 1997-05-19 | $2.20 | $2.20 | 4,800 | — | — |
| 1997-05-16 | $2.19 | $2.19 | 302,400 | — | — |
| 1997-05-15 | $2.22 | $2.22 | 48,000 | — | — |
| 1997-05-14 | $2.19 | $2.19 | 1,036,000 | — | — |
| 1997-05-13 | $2.13 | $2.12 | 895,200 | — | — |
| 1997-05-12 | $2.11 | $2.11 | 859,200 | — | — |
| 1997-05-09 | $2.19 | $2.19 | 714,400 | — | — |
| 1997-05-08 | $2.20 | $2.20 | 239,200 | — | — |
| 1997-05-07 | $2.14 | $2.14 | 1,116,800 | — | — |
| 1997-05-06 | $2.28 | $2.28 | 716,800 | — | — |
| 1997-05-05 | $2.27 | $2.27 | 464,000 | — | — |
| 1997-05-02 | $2.28 | $2.28 | 165,600 | — | — |
| 1997-05-01 | $2.33 | $2.33 | 1,600 | — | — |
| 1997-04-30 | $2.30 | $2.30 | 15,200 | — | — |
| 1997-04-29 | $2.31 | $2.31 | 5,600 | — | — |
| 1997-04-28 | $2.28 | $2.28 | 67,200 | — | — |
| 1997-04-25 | $2.31 | $2.31 | 455,200 | — | — |
| 1997-04-24 | $2.36 | $2.36 | 169,600 | — | — |
| 1997-04-23 | $2.34 | $2.34 | 148,000 | — | — |
| 1997-04-22 | $2.38 | $2.38 | 119,200 | — | — |
| 1997-04-21 | $2.36 | $2.36 | 76,000 | — | — |
| 1997-04-18 | $2.34 | $2.34 | 307,200 | — | — |
| 1997-04-17 | $2.27 | $2.27 | 420,000 | — | — |
| 1997-04-16 | $2.27 | $2.27 | 83,200 | — | — |
| 1997-04-15 | $2.27 | $2.27 | 120,000 | — | — |
| 1997-04-14 | $2.23 | $2.23 | 246,400 | — | — |
| 1997-04-11 | $2.22 | $2.22 | 656,800 | — | — |
| 1997-04-10 | $2.25 | $2.25 | 343,200 | — | — |
| 1997-04-09 | $2.22 | $2.22 | 406,400 | — | — |
| 1997-04-08 | $2.20 | $2.20 | 464,800 | — | — |
| 1997-04-07 | $2.16 | $2.16 | 299,200 | — | — |
| 1997-04-04 | $2.13 | $2.13 | 1,029,600 | — | — |
| 1997-04-03 | $2.09 | $2.09 | 651,200 | — | — |
| 1997-04-02 | $2.06 | $2.06 | 745,600 | — | — |
| 1997-04-01 | $2.09 | $2.09 | 2,324,000 | — | — |
| 1997-03-31 | $2.03 | $2.03 | 1,594,400 | — | — |
| 1997-03-27 | $2.02 | $2.02 | 10,659,200 | — | — |