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
- 1991-07-30 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 | $4.06 | $4.06 | 14,884 | — | — |
| 1997-12-30 | $4.06 | $4.06 | 4,253 | — | — |
| 1997-12-29 | $4.09 | $4.09 | 7,796 | — | — |
| 1997-12-26 | $4.09 | $4.09 | 1,418 | — | — |
| 1997-12-24 | $4.16 | $4.16 | 6,733 | — | — |
| 1997-12-23 | $4.13 | $4.13 | 1,772 | — | — |
| 1997-12-22 | $4.16 | $4.16 | 0 | — | — |
| 1997-12-19 | $4.16 | $4.16 | 1,063 | — | — |
| 1997-12-18 | $4.20 | $4.20 | 111,274 | — | — |
| 1997-12-17 | $4.16 | $4.16 | 9,214 | — | — |
| 1997-12-16 | $4.09 | $4.09 | 2,126 | — | — |
| 1997-12-15 | $4.13 | $4.13 | 46,423 | — | — |
| 1997-12-12 | $4.06 | $4.06 | 6,024 | — | — |
| 1997-12-11 | $4.06 | $4.06 | 8,505 | — | — |
| 1997-12-10 | $4.23 | $4.23 | 10,277 | — | — |
| 1997-12-09 | $4.13 | $4.13 | 0 | — | — |
| 1997-12-08 | $4.13 | $4.13 | 15,238 | — | — |
| 1997-12-05 | $4.13 | $4.13 | 709 | — | — |
| 1997-12-04 | $4.14 | $4.14 | 36,501 | — | — |
| 1997-12-03 | $4.20 | $4.20 | 709 | — | — |
| 1997-12-02 | $4.09 | $4.09 | 1,418 | — | — |
| 1997-12-01 | $4.13 | $4.13 | 15,238 | — | — |
| 1997-11-28 | $4.13 | $4.13 | 14,529 | — | — |
| 1997-11-26 | $4.09 | $4.09 | 0 | — | — |
| 1997-11-25 | $4.09 | $4.09 | 6,733 | — | — |
| 1997-11-24 | $4.02 | $4.02 | 5,670 | — | — |
| 1997-11-21 | $4.02 | $4.02 | 19,845 | — | — |
| 1997-11-20 | $3.92 | $3.92 | 42,171 | — | — |
| 1997-11-19 | $3.88 | $3.88 | 205,892 | — | — |
| 1997-11-18 | $3.88 | $3.88 | 181,440 | — | — |
| 1997-11-17 | $3.88 | $3.88 | 6,379 | — | — |
| 1997-11-14 | $3.92 | $3.92 | 3,898 | — | — |
| 1997-11-13 | $3.92 | $3.92 | 60,953 | — | — |
| 1997-11-12 | $4.02 | $4.02 | 68,040 | — | — |
| 1997-11-11 | $4.06 | $4.06 | 176,479 | — | — |
| 1997-11-10 | $4.02 | $4.02 | 18,782 | — | — |
| 1997-11-07 | $4.02 | $4.02 | 9,568 | — | — |
| 1997-11-06 | $4.07 | $4.07 | 29,768 | — | — |
| 1997-11-05 | $4.07 | $4.07 | 99,225 | — | — |
| 1997-11-04 | $4.09 | $4.09 | 8,151 | — | — |
| 1997-11-03 | $4.13 | $4.13 | 60,598 | — | — |
| 1997-10-31 | $4.02 | $4.02 | 0 | — | — |
| 1997-10-30 | $4.02 | $4.02 | 3,189 | — | — |
| 1997-10-29 | $4.13 | $4.13 | 18,782 | — | — |
| 1997-10-28 | $4.23 | $4.23 | 2,126 | — | — |
| 1997-10-27 | $4.30 | $4.30 | 17,010 | — | — |
| 1997-10-24 | $4.44 | $4.44 | 18,073 | — | — |
| 1997-10-23 | $4.30 | $4.30 | 52,448 | — | — |
| 1997-10-22 | $4.30 | $4.30 | 172,935 | — | — |
| 1997-10-21 | $4.37 | $4.37 | 4,607 | — | — |
| 1997-10-20 | $4.32 | $4.32 | 10,631 | — | — |
| 1997-10-17 | $4.30 | $4.30 | 278,539 | — | — |
| 1997-10-16 | $4.30 | $4.30 | 0 | — | — |
| 1997-10-15 | $4.30 | $4.30 | 1,063 | — | — |
| 1997-10-14 | $4.44 | $4.44 | 1,418 | — | — |
| 1997-10-13 | $4.36 | $4.36 | 104,186 | — | — |
| 1997-10-10 | $4.30 | $4.30 | 354 | — | — |
| 1997-10-09 | $4.30 | $4.30 | 17,010 | — | — |
| 1997-10-08 | $4.44 | $4.44 | 25,515 | — | — |
| 1997-10-07 | $4.44 | $4.44 | 120,133 | — | — |
| 1997-10-06 | $4.30 | $4.30 | 64,496 | — | — |
| 1997-10-03 | $4.30 | $4.30 | 130,410 | — | — |
| 1997-10-02 | $4.30 | $4.30 | 9,923 | — | — |
| 1997-10-01 | $4.30 | $4.30 | 30,831 | — | — |
| 1997-09-30 | $4.30 | $4.30 | 28,704 | — | — |
| 1997-09-29 | $4.37 | $4.37 | 87,531 | — | — |
| 1997-09-26 | $4.37 | $4.37 | 32,248 | — | — |
| 1997-09-25 | $4.44 | $4.44 | 19,491 | — | — |
| 1997-09-24 | $4.37 | $4.37 | 87,885 | — | — |
| 1997-09-23 | $4.83 | $4.83 | 7,088 | — | — |
| 1997-09-22 | $4.83 | $4.83 | 32,248 | — | — |
| 1997-09-19 | $4.83 | $4.83 | 25,869 | — | — |
| 1997-09-18 | $4.73 | $4.73 | 82,569 | — | — |
| 1997-09-17 | $4.59 | $4.59 | 79,734 | — | — |
| 1997-09-16 | $4.66 | $4.66 | 10,277 | — | — |
| 1997-09-15 | $4.66 | $4.66 | 20,908 | — | — |
| 1997-09-12 | $4.66 | $4.66 | 38,981 | — | — |
| 1997-09-11 | $4.69 | $4.69 | 89,303 | — | — |
| 1997-09-10 | $4.76 | $4.76 | 70,875 | — | — |
| 1997-09-09 | $4.76 | $4.76 | 111,983 | — | — |
| 1997-09-08 | $4.69 | $4.69 | 31,185 | — | — |
| 1997-09-05 | $4.69 | $4.69 | 62,016 | — | — |
| 1997-09-04 | $4.80 | $4.80 | 2,126 | — | — |
| 1997-09-03 | $4.73 | $4.73 | 136,434 | — | — |
| 1997-09-02 | $4.80 | $4.80 | 97,099 | — | — |
| 1997-08-29 | $4.73 | $4.73 | 10,631 | — | — |
| 1997-08-28 | $4.73 | $4.73 | 18,782 | — | — |
| 1997-08-27 | $4.87 | $4.87 | 20,908 | — | — |
| 1997-08-26 | $4.87 | $4.87 | 709 | — | — |
| 1997-08-25 | $4.80 | $4.80 | 24,806 | — | — |
| 1997-08-22 | $4.87 | $4.87 | 26,933 | — | — |
| 1997-08-21 | $4.83 | $4.83 | 38,627 | — | — |
| 1997-08-20 | $4.73 | $4.73 | 4,607 | — | — |
| 1997-08-19 | $4.80 | $4.80 | 94,264 | — | — |
| 1997-08-18 | $4.69 | $4.69 | 34,374 | — | — |
| 1997-08-15 | $4.76 | $4.76 | 15,947 | — | — |
| 1997-08-14 | $4.73 | $4.73 | 24,806 | — | — |
| 1997-08-13 | $4.66 | $4.66 | 1,418 | — | — |
| 1997-08-12 | $4.66 | $4.66 | 0 | — | — |
| 1997-08-11 | $4.66 | $4.66 | 25,869 | — | — |
| 1997-08-08 | $4.66 | $4.66 | 7,442 | — | — |
| 1997-08-07 | $4.87 | $4.87 | 36,501 | — | — |
| 1997-08-06 | $4.76 | $4.76 | 133,245 | — | — |
| 1997-08-05 | $4.80 | $4.80 | 30,122 | — | — |
| 1997-08-04 | $4.80 | $4.80 | 53,511 | — | — |
| 1997-08-01 | $4.76 | $4.76 | 0 | — | — |
| 1997-07-31 | $4.76 | $4.76 | 4,607 | — | — |
| 1997-07-30 | $4.94 | $4.94 | 1,063 | — | — |
| 1997-07-29 | $4.80 | $4.80 | 2,126 | — | — |
| 1997-07-28 | $4.90 | $4.90 | 20,554 | — | — |
| 1997-07-25 | $4.87 | $4.87 | 43,234 | — | — |
| 1997-07-24 | $4.94 | $4.94 | 14,529 | — | — |
| 1997-07-23 | $5.08 | $5.08 | 100,643 | — | — |
| 1997-07-22 | $4.90 | $4.90 | 78,317 | — | — |
| 1997-07-21 | $4.90 | $4.90 | 12,403 | — | — |
| 1997-07-18 | $4.94 | $4.94 | 72,647 | — | — |
| 1997-07-17 | $4.90 | $4.90 | 4,607 | — | — |
| 1997-07-16 | $4.97 | $4.97 | 74,064 | — | — |
| 1997-07-15 | $4.94 | $4.94 | 41,462 | — | — |
| 1997-07-14 | $4.94 | $4.94 | 180,377 | — | — |
| 1997-07-11 | $4.90 | $4.90 | 5,670 | — | — |
| 1997-07-10 | $4.90 | $4.90 | 227,154 | — | — |
| 1997-07-09 | $4.83 | $4.83 | 1,418 | — | — |
| 1997-07-08 | $4.87 | $4.87 | 0 | — | — |
| 1997-07-07 | $4.87 | $4.87 | 27,287 | — | — |
| 1997-07-03 | $4.80 | $4.80 | 5,670 | — | — |
| 1997-07-02 | $4.83 | $4.83 | 13,112 | — | — |
| 1997-07-01 | $4.80 | $4.80 | 43,234 | — | — |
| 1997-06-30 | $4.87 | $4.87 | 118,716 | — | — |
| 1997-06-27 | $4.76 | $4.76 | 53,511 | — | — |
| 1997-06-26 | $4.66 | $4.66 | 142,459 | — | — |
| 1997-06-25 | $4.66 | $4.66 | 100,288 | — | — |
| 1997-06-24 | $4.51 | $4.51 | 71,938 | — | — |
| 1997-06-23 | $4.51 | $4.51 | 92,492 | — | — |
| 1997-06-20 | $4.66 | $4.66 | 130,764 | — | — |
| 1997-06-19 | $4.51 | $4.51 | 273,223 | — | — |
| 1997-06-18 | $4.73 | $4.73 | 3,544 | — | — |
| 1997-06-17 | $4.82 | $4.82 | 30,140 | — | — |
| 1997-06-16 | $4.97 | $4.97 | 1,116 | — | — |
| 1997-06-13 | $4.82 | $4.82 | 75,163 | — | — |
| 1997-06-12 | $4.80 | $4.80 | 240,000 | — | — |
| 1997-06-11 | $4.84 | $4.84 | 94,140 | — | — |
| 1997-06-10 | $4.90 | $4.90 | 0 | — | — |
| 1997-06-09 | $4.90 | $4.90 | 16,744 | — | — |
| 1997-06-06 | $4.90 | $4.90 | 14,512 | — | — |
| 1997-06-05 | $4.80 | $4.80 | 99,349 | — | — |
| 1997-06-04 | $5.11 | $5.11 | 0 | — | — |
| 1997-06-03 | $5.11 | $5.11 | 25,302 | — | — |
| 1997-06-02 | $5.01 | $5.01 | 36,093 | — | — |
| 1997-05-30 | $5.11 | $5.11 | 24,558 | — | — |
| 1997-05-29 | $5.04 | $5.04 | 372 | — | — |
| 1997-05-28 | $5.24 | $5.24 | 8,558 | — | — |
| 1997-05-27 | $5.24 | $5.24 | 8,558 | — | — |
| 1997-05-23 | $5.04 | $5.04 | 1,488 | — | — |
| 1997-05-22 | $5.04 | $5.04 | 13,767 | — | — |
| 1997-05-21 | $5.04 | $5.04 | 67,349 | — | — |
| 1997-05-20 | $4.97 | $4.97 | 2,233 | — | — |
| 1997-05-19 | $5.04 | $5.04 | 1,116 | — | — |
| 1997-05-16 | $5.04 | $5.04 | 0 | — | — |
| 1997-05-15 | $5.04 | $5.04 | 14,884 | — | — |
| 1997-05-14 | $4.90 | $4.90 | 2,605 | — | — |
| 1997-05-13 | $5.04 | $5.04 | 17,488 | — | — |
| 1997-05-12 | $4.89 | $4.89 | 35,721 | — | — |
| 1997-05-09 | $4.90 | $4.90 | 23,814 | — | — |
| 1997-05-08 | $5.01 | $5.01 | 103,070 | — | — |
| 1997-05-07 | $4.84 | $4.84 | 10,047 | — | — |
| 1997-05-06 | $4.70 | $4.70 | 100,837 | — | — |
| 1997-05-05 | $4.77 | $4.77 | 26,047 | — | — |
| 1997-05-02 | $4.94 | $4.94 | 46,140 | — | — |
| 1997-05-01 | $4.80 | $4.80 | 129,861 | — | — |
| 1997-04-30 | $4.77 | $4.77 | 0 | — | — |
| 1997-04-29 | $4.77 | $4.77 | 62,512 | — | — |
| 1997-04-28 | $4.77 | $4.77 | 3,721 | — | — |
| 1997-04-25 | $4.74 | $4.74 | 4,093 | — | — |
| 1997-04-24 | $4.74 | $4.74 | 11,163 | — | — |
| 1997-04-23 | $4.77 | $4.77 | 89,675 | — | — |
| 1997-04-22 | $4.70 | $4.70 | 30,140 | — | — |
| 1997-04-21 | $4.70 | $4.70 | 8,558 | — | — |
| 1997-04-18 | $4.70 | $4.70 | 1,488 | — | — |
| 1997-04-17 | $4.64 | $4.64 | 44,651 | — | — |
| 1997-04-16 | $4.43 | $4.43 | 5,209 | — | — |
| 1997-04-15 | $4.50 | $4.50 | 280,931 | — | — |
| 1997-04-14 | $4.50 | $4.50 | 372 | — | — |
| 1997-04-11 | $4.54 | $4.54 | 372 | — | — |
| 1997-04-10 | $4.43 | $4.43 | 1,116 | — | — |
| 1997-04-09 | $4.54 | $4.54 | 107,907 | — | — |
| 1997-04-08 | $4.40 | $4.40 | 2,977 | — | — |
| 1997-04-07 | $4.57 | $4.57 | 38,698 | — | — |
| 1997-04-04 | $4.40 | $4.40 | 6,326 | — | — |
| 1997-04-03 | $4.40 | $4.40 | 144,744 | — | — |
| 1997-04-02 | $4.33 | $4.33 | 93,023 | — | — |
| 1997-04-01 | $4.47 | $4.47 | 14,512 | — | — |
| 1997-03-31 | $4.47 | $4.47 | 18,977 | — | — |
| 1997-03-27 | $4.43 | $4.43 | 34,605 | — | — |
| 1997-03-26 | $4.60 | $4.60 | 7,814 | — | — |
| 1997-03-25 | $4.47 | $4.47 | 66,605 | — | — |
| 1997-03-24 | $4.43 | $4.43 | 11,907 | — | — |
| 1997-03-21 | $4.67 | $4.67 | 2,605 | — | — |
| 1997-03-20 | $4.67 | $4.67 | 50,977 | — | — |
| 1997-03-19 | $4.60 | $4.60 | 62,884 | — | — |
| 1997-03-18 | $4.57 | $4.57 | 6,326 | — | — |
| 1997-03-17 | $4.57 | $4.57 | 4,093 | — | — |
| 1997-03-14 | $4.60 | $4.60 | 110,140 | — | — |
| 1997-03-13 | $4.64 | $4.64 | 18,605 | — | — |
| 1997-03-12 | $4.70 | $4.70 | 15,628 | — | — |
| 1997-03-11 | $4.67 | $4.67 | 98,233 | — | — |
| 1997-03-10 | $4.70 | $4.70 | 1,116 | — | — |
| 1997-03-07 | $4.54 | $4.54 | 30,512 | — | — |
| 1997-03-06 | $4.70 | $4.70 | 744 | — | — |
| 1997-03-05 | $4.60 | $4.60 | 43,163 | — | — |
| 1997-03-04 | $4.64 | $4.64 | 173,768 | — | — |
| 1997-03-03 | $4.70 | $4.70 | 28,279 | — | — |
| 1997-02-28 | $4.77 | $4.77 | 63,628 | — | — |
| 1997-02-27 | $4.77 | $4.77 | 2,605 | — | — |
| 1997-02-26 | $4.80 | $4.80 | 27,907 | — | — |
| 1997-02-25 | $4.80 | $4.80 | 7,070 | — | — |
| 1997-02-24 | $4.84 | $4.84 | 119,814 | — | — |
| 1997-02-21 | $4.97 | $4.97 | 372 | — | — |
| 1997-02-20 | $4.80 | $4.80 | 18,977 | — | — |
| 1997-02-19 | $5.01 | $5.01 | 62,512 | — | — |
| 1997-02-18 | $4.77 | $4.77 | 9,674 | — | — |
| 1997-02-14 | $4.84 | $4.84 | 54,326 | — | — |
| 1997-02-13 | $4.84 | $4.84 | 1,116 | — | — |
| 1997-02-12 | $4.90 | $4.90 | 137,675 | — | — |
| 1997-02-11 | $4.94 | $4.94 | 215,442 | — | — |
| 1997-02-10 | $4.90 | $4.90 | 13,767 | — | — |
| 1997-02-07 | $4.77 | $4.77 | 9,302 | — | — |
| 1997-02-06 | $4.84 | $4.84 | 362,047 | — | — |
| 1997-02-05 | $5.02 | $5.02 | 101,210 | — | — |
| 1997-02-04 | $5.04 | $5.04 | 397,768 | — | — |
| 1997-02-03 | $5.04 | $5.04 | 294,698 | — | — |
| 1997-01-31 | $4.97 | $4.97 | 194,605 | — | — |
| 1997-01-30 | $4.70 | $4.70 | 98,977 | — | — |
| 1997-01-29 | $4.70 | $4.70 | 119,814 | — | — |
| 1997-01-28 | $4.57 | $4.57 | 40,558 | — | — |
| 1997-01-27 | $4.50 | $4.50 | 107,535 | — | — |
| 1997-01-24 | $4.45 | $4.45 | 134,698 | — | — |
| 1997-01-23 | $4.50 | $4.50 | 350,140 | — | — |
| 1997-01-22 | $4.50 | $4.50 | 942,886 | — | — |
| 1997-01-21 | $4.50 | $4.50 | 1,148,281 | — | — |
| 1997-01-20 | $4.30 | $4.30 | 541,024 | — | — |
| 1997-01-17 | $4.23 | $4.23 | 148,093 | — | — |
| 1997-01-16 | $4.23 | $4.23 | 325,954 | — | — |
| 1997-01-15 | $4.20 | $4.20 | 286,512 | — | — |
| 1997-01-14 | $4.23 | $4.23 | 506,048 | — | — |
| 1997-01-13 | $4.23 | $4.23 | 471,071 | — | — |
| 1997-01-10 | $4.30 | $4.30 | 346,047 | — | — |
| 1997-01-09 | $4.20 | $4.20 | 787,350 | — | — |
| 1997-01-08 | $4.33 | $4.33 | 4,093 | — | — |
| 1997-01-07 | $4.33 | $4.33 | 26,047 | — | — |
| 1997-01-06 | $4.37 | $4.37 | 1,860 | — | — |
| 1997-01-03 | $4.23 | $4.23 | 20,837 | — | — |
| 1997-01-02 | $4.17 | $4.17 | 2,605 | — | — |