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
- 1993-03-05 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 | $3.30 | $3.30 | 71,200 | — | — |
| 1997-12-30 | $3.28 | $3.28 | 188,800 | — | — |
| 1997-12-29 | $3.33 | $3.33 | 1,968,800 | — | — |
| 1997-12-26 | $3.23 | $3.23 | 815,200 | — | — |
| 1997-12-24 | $3.28 | $3.28 | 157,600 | — | — |
| 1997-12-23 | $3.25 | $3.25 | 216,800 | — | — |
| 1997-12-22 | $3.30 | $3.30 | 56,000 | — | — |
| 1997-12-19 | $3.25 | $3.25 | 163,200 | — | — |
| 1997-12-18 | $3.28 | $3.28 | 200,800 | — | — |
| 1997-12-17 | $3.41 | $3.41 | 464,800 | — | — |
| 1997-12-16 | $3.54 | $3.54 | 285,600 | — | — |
| 1997-12-15 | $3.48 | $3.48 | 77,600 | — | — |
| 1997-12-12 | $3.50 | $3.50 | 2,052,800 | — | — |
| 1997-12-11 | $3.47 | $3.47 | 138,400 | — | — |
| 1997-12-10 | $3.39 | $3.39 | 1,089,600 | — | — |
| 1997-12-09 | $3.53 | $3.53 | 170,400 | — | — |
| 1997-12-08 | $3.41 | $3.41 | 60,800 | — | — |
| 1997-12-05 | $3.41 | $3.41 | 224,000 | — | — |
| 1997-12-04 | $3.39 | $3.39 | 63,200 | — | — |
| 1997-12-03 | $3.36 | $3.36 | 270,400 | — | — |
| 1997-12-02 | $3.31 | $3.31 | 197,600 | — | — |
| 1997-12-01 | $3.30 | $3.30 | 142,400 | — | — |
| 1997-11-28 | $3.24 | $3.24 | 8,000 | — | — |
| 1997-11-26 | $3.27 | $3.27 | 148,800 | — | — |
| 1997-11-25 | $3.20 | $3.20 | 104,800 | — | — |
| 1997-11-24 | $3.20 | $3.20 | 1,019,200 | — | — |
| 1997-11-21 | $3.20 | $3.20 | 912,800 | — | — |
| 1997-11-20 | $3.19 | $3.19 | 134,400 | — | — |
| 1997-11-19 | $3.19 | $3.19 | 76,800 | — | — |
| 1997-11-18 | $3.19 | $3.19 | 123,200 | — | — |
| 1997-11-17 | $3.23 | $3.23 | 65,600 | — | — |
| 1997-11-14 | $3.23 | $3.23 | 1,674,400 | — | — |
| 1997-11-13 | $3.19 | $3.19 | 280,800 | — | — |
| 1997-11-12 | $3.19 | $3.19 | 1,016,800 | — | — |
| 1997-11-11 | $3.22 | $3.22 | 411,200 | — | — |
| 1997-11-10 | $3.16 | $3.16 | 175,200 | — | — |
| 1997-11-07 | $3.14 | $3.14 | 173,600 | — | — |
| 1997-11-06 | $3.15 | $3.15 | 81,600 | — | — |
| 1997-11-05 | $3.14 | $3.14 | 12,800 | — | — |
| 1997-11-04 | $3.17 | $3.17 | 132,000 | — | — |
| 1997-11-03 | $3.22 | $3.22 | 286,400 | — | — |
| 1997-10-31 | $3.13 | $3.13 | 269,600 | — | — |
| 1997-10-30 | $3.13 | $3.13 | 387,200 | — | — |
| 1997-10-29 | $3.13 | $3.13 | 488,800 | — | — |
| 1997-10-28 | $3.08 | $3.08 | 656,000 | — | — |
| 1997-10-27 | $3.06 | $3.06 | 808,800 | — | — |
| 1997-10-24 | $3.11 | $3.11 | 395,200 | — | — |
| 1997-10-23 | $3.09 | $3.09 | 685,600 | — | — |
| 1997-10-22 | $3.16 | $3.16 | 152,800 | — | — |
| 1997-10-21 | $3.19 | $3.19 | 700,000 | — | — |
| 1997-10-20 | $3.20 | $3.20 | 707,200 | — | — |
| 1997-10-17 | $3.16 | $3.16 | 463,200 | — | — |
| 1997-10-16 | $3.19 | $3.19 | 2,084,000 | — | — |
| 1997-10-15 | $3.20 | $3.20 | 1,136,000 | — | — |
| 1997-10-14 | $3.23 | $3.23 | 381,600 | — | — |
| 1997-10-13 | $3.23 | $3.23 | 1,700,800 | — | — |
| 1997-10-10 | $3.20 | $3.20 | 858,400 | — | — |
| 1997-10-09 | $3.19 | $3.19 | 976,800 | — | — |
| 1997-10-08 | $3.27 | $3.27 | 1,151,200 | — | — |
| 1997-10-07 | $3.30 | $3.30 | 848,000 | — | — |
| 1997-10-06 | $3.30 | $3.30 | 1,721,600 | — | — |
| 1997-10-03 | $3.28 | $3.28 | 618,400 | — | — |
| 1997-10-02 | $3.31 | $3.31 | 80,000 | — | — |
| 1997-10-01 | $3.31 | $3.31 | 646,400 | — | — |
| 1997-09-30 | $3.34 | $3.34 | 1,276,000 | — | — |
| 1997-09-29 | $3.37 | $3.37 | 564,800 | — | — |
| 1997-09-26 | $3.42 | $3.42 | 144,000 | — | — |
| 1997-09-25 | $3.43 | $3.43 | 67,200 | — | — |
| 1997-09-24 | $3.43 | $3.43 | 136,000 | — | — |
| 1997-09-23 | $3.42 | $3.42 | 272,800 | — | — |
| 1997-09-22 | $3.41 | $3.41 | 118,400 | — | — |
| 1997-09-19 | $3.41 | $3.41 | 100,800 | — | — |
| 1997-09-18 | $3.44 | $3.44 | 359,200 | — | — |
| 1997-09-17 | $3.44 | $3.44 | 337,600 | — | — |
| 1997-09-16 | $3.42 | $3.42 | 366,400 | — | — |
| 1997-09-15 | $3.44 | $3.44 | 200,000 | — | — |
| 1997-09-12 | $3.44 | $3.44 | 245,600 | — | — |
| 1997-09-11 | $3.45 | $3.45 | 586,400 | — | — |
| 1997-09-10 | $3.45 | $3.45 | 700,800 | — | — |
| 1997-09-09 | $3.43 | $3.43 | 653,600 | — | — |
| 1997-09-08 | $3.46 | $3.46 | 215,200 | — | — |
| 1997-09-05 | $3.45 | $3.45 | 573,600 | — | — |
| 1997-09-04 | $3.47 | $3.47 | 611,200 | — | — |
| 1997-09-03 | $3.48 | $3.48 | 917,600 | — | — |
| 1997-09-02 | $3.44 | $3.44 | 47,200 | — | — |
| 1997-08-29 | $3.42 | $3.42 | 582,400 | — | — |
| 1997-08-28 | $3.48 | $3.48 | 781,600 | — | — |
| 1997-08-27 | $3.50 | $3.50 | 1,227,200 | — | — |
| 1997-08-26 | $3.38 | $3.37 | 130,400 | — | — |
| 1997-08-25 | $3.41 | $3.41 | 1,080,000 | — | — |
| 1997-08-22 | $3.39 | $3.39 | 2,254,400 | — | — |
| 1997-08-21 | $3.28 | $3.28 | 804,000 | — | — |
| 1997-08-20 | $3.23 | $3.23 | 220,800 | — | — |
| 1997-08-19 | $3.20 | $3.20 | 205,600 | — | — |
| 1997-08-18 | $3.20 | $3.20 | 227,200 | — | — |
| 1997-08-15 | $3.13 | $3.13 | 1,108,000 | — | — |
| 1997-08-14 | $3.17 | $3.17 | 33,600 | — | — |
| 1997-08-13 | $3.16 | $3.16 | 617,600 | — | — |
| 1997-08-12 | $3.19 | $3.19 | 1,011,200 | — | — |
| 1997-08-11 | $3.20 | $3.20 | 254,400 | — | — |
| 1997-08-08 | $3.21 | $3.21 | 195,200 | — | — |
| 1997-08-07 | $3.25 | $3.25 | 236,800 | — | — |
| 1997-08-06 | $3.25 | $3.25 | 128,800 | — | — |
| 1997-08-05 | $3.27 | $3.27 | 827,200 | — | — |
| 1997-08-04 | $3.25 | $3.25 | 601,600 | — | — |
| 1997-08-01 | $3.16 | $3.16 | 258,400 | — | — |
| 1997-07-31 | $3.13 | $3.13 | 396,800 | — | — |
| 1997-07-30 | $3.12 | $3.12 | 887,200 | — | — |
| 1997-07-29 | $3.17 | $3.17 | 3,259,200 | — | — |
| 1997-07-28 | $3.09 | $3.09 | 316,800 | — | — |
| 1997-07-25 | $3.11 | $3.11 | 440,800 | — | — |
| 1997-07-24 | $3.15 | $3.15 | 1,265,600 | — | — |
| 1997-07-23 | $3.03 | $3.03 | 922,400 | — | — |
| 1997-07-22 | $2.98 | $2.98 | 3,432,800 | — | — |
| 1997-07-21 | $2.95 | $2.95 | 1,394,400 | — | — |
| 1997-07-18 | $3.16 | $3.16 | 1,782,400 | — | — |
| 1997-07-17 | $3.26 | $3.26 | 4,768,800 | — | — |
| 1997-07-16 | $3.56 | $3.56 | 361,600 | — | — |
| 1997-07-15 | $3.47 | $3.47 | 62,400 | — | — |
| 1997-07-14 | $3.51 | $3.51 | 636,000 | — | — |
| 1997-07-11 | $3.41 | $3.41 | 133,600 | — | — |
| 1997-07-10 | $3.45 | $3.45 | 324,000 | — | — |
| 1997-07-09 | $3.41 | $3.41 | 549,600 | — | — |
| 1997-07-08 | $3.42 | $3.42 | 245,600 | — | — |
| 1997-07-07 | $3.38 | $3.37 | 527,200 | — | — |
| 1997-07-03 | $3.39 | $3.39 | 432,000 | — | — |
| 1997-07-02 | $3.41 | $3.41 | 633,600 | — | — |
| 1997-07-01 | $3.51 | $3.51 | 1,066,400 | — | — |
| 1997-06-30 | $3.52 | $3.52 | 597,600 | — | — |
| 1997-06-27 | $3.47 | $3.47 | 485,600 | — | — |
| 1997-06-26 | $3.31 | $3.31 | 161,600 | — | — |
| 1997-06-25 | $3.36 | $3.36 | 386,400 | — | — |
| 1997-06-24 | $3.50 | $3.50 | 219,200 | — | — |
| 1997-06-23 | $3.48 | $3.48 | 110,400 | — | — |
| 1997-06-20 | $3.48 | $3.48 | 510,400 | — | — |
| 1997-06-19 | $3.59 | $3.59 | 155,200 | — | — |
| 1997-06-18 | $3.59 | $3.59 | 128,800 | — | — |
| 1997-06-17 | $3.60 | $3.60 | 309,600 | — | — |
| 1997-06-16 | $3.56 | $3.56 | 233,600 | — | — |
| 1997-06-13 | $3.47 | $3.47 | 115,200 | — | — |
| 1997-06-12 | $3.45 | $3.45 | 97,600 | — | — |
| 1997-06-11 | $3.45 | $3.45 | 211,200 | — | — |
| 1997-06-10 | $3.50 | $3.50 | 369,600 | — | — |
| 1997-06-09 | $3.56 | $3.56 | 375,200 | — | — |
| 1997-06-06 | $3.49 | $3.49 | 56,000 | — | — |
| 1997-06-05 | $3.48 | $3.48 | 162,400 | — | — |
| 1997-06-04 | $3.42 | $3.42 | 304,000 | — | — |
| 1997-06-03 | $3.38 | $3.37 | 465,600 | — | — |
| 1997-06-02 | $3.35 | $3.35 | 52,000 | — | — |
| 1997-05-30 | $3.36 | $3.36 | 149,600 | — | — |
| 1997-05-29 | $3.31 | $3.31 | 220,000 | — | — |
| 1997-05-28 | $3.35 | $3.35 | 342,400 | — | — |
| 1997-05-27 | $3.34 | $3.34 | 101,600 | — | — |
| 1997-05-23 | $3.38 | $3.37 | 99,200 | — | — |
| 1997-05-22 | $3.36 | $3.36 | 29,600 | — | — |
| 1997-05-21 | $3.31 | $3.31 | 9,600 | — | — |
| 1997-05-20 | $3.31 | $3.31 | 91,200 | — | — |
| 1997-05-19 | $3.31 | $3.31 | 13,600 | — | — |
| 1997-05-16 | $3.31 | $3.31 | 57,600 | — | — |
| 1997-05-15 | $3.34 | $3.34 | 24,000 | — | — |
| 1997-05-14 | $3.30 | $3.30 | 431,200 | — | — |
| 1997-05-13 | $3.34 | $3.34 | 528,000 | — | — |
| 1997-05-12 | $3.31 | $3.31 | 205,600 | — | — |
| 1997-05-09 | $3.22 | $3.22 | 101,600 | — | — |
| 1997-05-08 | $3.28 | $3.28 | 16,000 | — | — |
| 1997-05-07 | $3.28 | $3.28 | 444,000 | — | — |
| 1997-05-06 | $3.25 | $3.25 | 133,600 | — | — |
| 1997-05-05 | $3.30 | $3.30 | 387,200 | — | — |
| 1997-05-02 | $3.23 | $3.23 | 242,400 | — | — |
| 1997-05-01 | $3.19 | $3.19 | 729,600 | — | — |
| 1997-04-30 | $3.20 | $3.20 | 345,600 | — | — |
| 1997-04-29 | $3.17 | $3.17 | 477,600 | — | — |
| 1997-04-28 | $3.17 | $3.17 | 208,000 | — | — |
| 1997-04-25 | $3.14 | $3.14 | 1,109,600 | — | — |
| 1997-04-24 | $3.33 | $3.33 | 897,600 | — | — |
| 1997-04-23 | $3.33 | $3.33 | 413,600 | — | — |
| 1997-04-22 | $3.36 | $3.36 | 737,600 | — | — |
| 1997-04-21 | $3.34 | $3.34 | 1,132,800 | — | — |
| 1997-04-18 | $3.44 | $3.44 | 2,029,600 | — | — |
| 1997-04-17 | $3.20 | $3.20 | 524,800 | — | — |
| 1997-04-16 | $3.14 | $3.14 | 266,400 | — | — |
| 1997-04-15 | $3.08 | $3.08 | 245,600 | — | — |
| 1997-04-14 | $3.09 | $3.09 | 139,200 | — | — |
| 1997-04-11 | $3.16 | $3.16 | 166,400 | — | — |
| 1997-04-10 | $3.14 | $3.14 | 197,600 | — | — |
| 1997-04-09 | $3.16 | $3.16 | 541,600 | — | — |
| 1997-04-08 | $3.09 | $3.09 | 200,000 | — | — |
| 1997-04-07 | $3.00 | $3.00 | 48,800 | — | — |
| 1997-04-04 | $2.94 | $2.94 | 51,200 | — | — |
| 1997-04-03 | $3.00 | $3.00 | 290,400 | — | — |
| 1997-04-02 | $3.06 | $3.06 | 304,800 | — | — |
| 1997-04-01 | $2.97 | $2.97 | 180,800 | — | — |
| 1997-03-31 | $2.97 | $2.97 | 172,800 | — | — |
| 1997-03-27 | $3.03 | $3.03 | 470,400 | — | — |
| 1997-03-26 | $2.98 | $2.98 | 459,200 | — | — |
| 1997-03-25 | $2.97 | $2.97 | 248,800 | — | — |
| 1997-03-24 | $2.88 | $2.88 | 103,200 | — | — |
| 1997-03-21 | $2.97 | $2.97 | 298,400 | — | — |
| 1997-03-20 | $2.91 | $2.91 | 589,600 | — | — |
| 1997-03-19 | $2.86 | $2.86 | 198,400 | — | — |
| 1997-03-18 | $2.89 | $2.89 | 241,600 | — | — |
| 1997-03-17 | $2.97 | $2.97 | 61,600 | — | — |
| 1997-03-14 | $2.97 | $2.97 | 285,600 | — | — |
| 1997-03-13 | $2.94 | $2.94 | 825,600 | — | — |
| 1997-03-12 | $2.94 | $2.94 | 319,200 | — | — |
| 1997-03-11 | $2.95 | $2.95 | 544,800 | — | — |
| 1997-03-10 | $2.91 | $2.91 | 514,400 | — | — |
| 1997-03-07 | $2.86 | $2.86 | 3,449,600 | — | — |
| 1997-03-06 | $2.80 | $2.80 | 1,274,400 | — | — |
| 1997-03-05 | $2.83 | $2.83 | 2,547,200 | — | — |
| 1997-03-04 | $2.78 | $2.78 | 1,380,000 | — | — |
| 1997-03-03 | $2.73 | $2.73 | 135,200 | — | — |
| 1997-02-28 | $2.80 | $2.80 | 474,400 | — | — |
| 1997-02-27 | $2.81 | $2.81 | 148,000 | — | — |
| 1997-02-26 | $2.81 | $2.81 | 145,600 | — | — |
| 1997-02-25 | $2.78 | $2.78 | 2,743,200 | — | — |
| 1997-02-24 | $2.73 | $2.73 | 253,600 | — | — |
| 1997-02-21 | $2.81 | $2.81 | 3,445,600 | — | — |
| 1997-02-20 | $2.78 | $2.78 | 945,600 | — | — |
| 1997-02-19 | $2.77 | $2.77 | 1,696,800 | — | — |
| 1997-02-18 | $2.75 | $2.75 | 676,800 | — | — |
| 1997-02-14 | $2.77 | $2.77 | 587,200 | — | — |
| 1997-02-13 | $2.83 | $2.83 | 292,800 | — | — |
| 1997-02-12 | $2.75 | $2.75 | 459,200 | — | — |
| 1997-02-11 | $2.88 | $2.88 | 35,200 | — | — |
| 1997-02-10 | $2.92 | $2.92 | 3,356,800 | — | — |
| 1997-02-07 | $2.94 | $2.94 | 307,200 | — | — |
| 1997-02-06 | $2.98 | $2.98 | 244,800 | — | — |
| 1997-02-05 | $3.06 | $3.06 | 107,200 | — | — |
| 1997-02-04 | $3.06 | $3.06 | 496,800 | — | — |
| 1997-02-03 | $3.00 | $3.00 | 204,800 | — | — |
| 1997-01-31 | $2.97 | $2.97 | 1,739,200 | — | — |
| 1997-01-30 | $2.92 | $2.92 | 21,600 | — | — |
| 1997-01-29 | $2.88 | $2.88 | 199,200 | — | — |
| 1997-01-28 | $2.95 | $2.95 | 1,041,600 | — | — |
| 1997-01-27 | $2.97 | $2.97 | 96,800 | — | — |
| 1997-01-24 | $3.03 | $3.03 | 371,200 | — | — |
| 1997-01-23 | $3.06 | $3.06 | 244,000 | — | — |
| 1997-01-22 | $3.13 | $3.13 | 73,600 | — | — |
| 1997-01-21 | $3.13 | $3.13 | 430,400 | — | — |
| 1997-01-20 | $3.22 | $3.22 | 428,800 | — | — |
| 1997-01-17 | $3.25 | $3.25 | 101,600 | — | — |
| 1997-01-16 | $3.22 | $3.22 | 1,312,800 | — | — |
| 1997-01-15 | $3.25 | $3.25 | 1,840,800 | — | — |
| 1997-01-14 | $3.28 | $3.28 | 178,400 | — | — |
| 1997-01-13 | $3.22 | $3.22 | 188,800 | — | — |
| 1997-01-10 | $3.28 | $3.28 | 5,436,000 | — | — |
| 1997-01-09 | $3.06 | $3.06 | 182,400 | — | — |
| 1997-01-08 | $3.03 | $3.03 | 188,000 | — | — |
| 1997-01-07 | $3.06 | $3.06 | 2,485,600 | — | — |
| 1997-01-06 | $2.91 | $2.91 | 68,000 | — | — |
| 1997-01-03 | $2.91 | $2.91 | 1,803,200 | — | — |
| 1997-01-02 | $2.94 | $2.94 | 387,200 | — | — |