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
- 1995-11-21 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 | $4.44 | $4.44 | 2,556,800 | — | — |
| 1997-12-30 | $4.19 | $4.19 | 4,988,800 | — | — |
| 1997-12-29 | $4.06 | $4.06 | 2,906,400 | — | — |
| 1997-12-26 | $3.81 | $3.81 | 345,600 | — | — |
| 1997-12-24 | $3.81 | $3.81 | 118,400 | — | — |
| 1997-12-23 | $3.80 | $3.80 | 3,535,200 | — | — |
| 1997-12-22 | $3.70 | $3.70 | 1,769,600 | — | — |
| 1997-12-19 | $3.56 | $3.56 | 3,650,400 | — | — |
| 1997-12-18 | $3.67 | $3.67 | 4,102,400 | — | — |
| 1997-12-17 | $3.60 | $3.60 | 3,897,600 | — | — |
| 1997-12-16 | $3.44 | $3.44 | 2,888,000 | — | — |
| 1997-12-15 | $3.28 | $3.28 | 3,761,600 | — | — |
| 1997-12-12 | $3.33 | $3.33 | 2,441,600 | — | — |
| 1997-12-11 | $3.31 | $3.31 | 2,200,000 | — | — |
| 1997-12-10 | $3.41 | $3.41 | 2,284,800 | — | — |
| 1997-12-09 | $3.42 | $3.42 | 1,995,200 | — | — |
| 1997-12-08 | $3.48 | $3.48 | 3,212,800 | — | — |
| 1997-12-05 | $3.34 | $3.34 | 8,491,200 | — | — |
| 1997-12-04 | $3.06 | $3.06 | 1,169,600 | — | — |
| 1997-12-03 | $3.02 | $3.02 | 3,238,400 | — | — |
| 1997-12-02 | $3.13 | $3.13 | 1,043,200 | — | — |
| 1997-12-01 | $3.20 | $3.20 | 787,200 | — | — |
| 1997-11-28 | $3.15 | $3.15 | 262,400 | — | — |
| 1997-11-26 | $3.16 | $3.16 | 259,200 | — | — |
| 1997-11-25 | $3.16 | $3.16 | 654,400 | — | — |
| 1997-11-24 | $3.17 | $3.17 | 1,115,200 | — | — |
| 1997-11-21 | $3.19 | $3.19 | 196,800 | — | — |
| 1997-11-20 | $3.23 | $3.23 | 747,200 | — | — |
| 1997-11-19 | $3.22 | $3.22 | 310,400 | — | — |
| 1997-11-18 | $3.18 | $3.18 | 673,600 | — | — |
| 1997-11-17 | $3.20 | $3.20 | 598,400 | — | — |
| 1997-11-14 | $3.16 | $3.16 | 844,800 | — | — |
| 1997-11-13 | $3.11 | $3.11 | 4,292,800 | — | — |
| 1997-11-12 | $3.11 | $3.11 | 3,187,200 | — | — |
| 1997-11-11 | $3.23 | $3.23 | 268,800 | — | — |
| 1997-11-10 | $3.35 | $3.35 | 961,600 | — | — |
| 1997-11-07 | $3.37 | $3.37 | 1,430,400 | — | — |
| 1997-11-06 | $3.38 | $3.38 | 396,800 | — | — |
| 1997-11-05 | $3.39 | $3.39 | 761,600 | — | — |
| 1997-11-04 | $3.25 | $3.25 | 1,972,800 | — | — |
| 1997-11-03 | $3.17 | $3.17 | 2,656,000 | — | — |
| 1997-10-31 | $3.14 | $3.14 | 2,403,200 | — | — |
| 1997-10-30 | $3.10 | $3.10 | 3,211,200 | — | — |
| 1997-10-29 | $3.15 | $3.15 | 1,456,000 | — | — |
| 1997-10-28 | $3.16 | $3.16 | 3,454,400 | — | — |
| 1997-10-27 | $3.08 | $3.08 | 4,184,000 | — | — |
| 1997-10-24 | $3.39 | $3.39 | 2,571,200 | — | — |
| 1997-10-23 | $3.42 | $3.42 | 347,200 | — | — |
| 1997-10-22 | $3.51 | $3.51 | 168,000 | — | — |
| 1997-10-21 | $3.44 | $3.44 | 678,400 | — | — |
| 1997-10-20 | $3.38 | $3.38 | 995,200 | — | — |
| 1997-10-17 | $3.41 | $3.41 | 1,908,800 | — | — |
| 1997-10-16 | $3.48 | $3.48 | 1,180,800 | — | — |
| 1997-10-15 | $3.47 | $3.47 | 984,000 | — | — |
| 1997-10-14 | $3.54 | $3.54 | 2,497,600 | — | — |
| 1997-10-13 | $3.51 | $3.51 | 1,350,400 | — | — |
| 1997-10-10 | $3.47 | $3.47 | 1,134,400 | — | — |
| 1997-10-09 | $3.36 | $3.36 | 561,600 | — | — |
| 1997-10-08 | $3.30 | $3.30 | 198,400 | — | — |
| 1997-10-07 | $3.38 | $3.38 | 713,600 | — | — |
| 1997-10-06 | $3.28 | $3.28 | 1,232,000 | — | — |
| 1997-10-03 | $3.27 | $3.27 | 523,200 | — | — |
| 1997-10-02 | $3.23 | $3.23 | 1,180,800 | — | — |
| 1997-10-01 | $3.31 | $3.31 | 841,600 | — | — |
| 1997-09-30 | $3.39 | $3.39 | 2,504,000 | — | — |
| 1997-09-29 | $3.24 | $3.24 | 561,600 | — | — |
| 1997-09-26 | $3.30 | $3.30 | 859,200 | — | — |
| 1997-09-25 | $3.27 | $3.27 | 1,393,600 | — | — |
| 1997-09-24 | $3.31 | $3.31 | 2,116,800 | — | — |
| 1997-09-23 | $3.41 | $3.41 | 1,980,800 | — | — |
| 1997-09-22 | $3.46 | $3.46 | 6,924,800 | — | — |
| 1997-09-19 | $3.20 | $3.20 | 3,457,600 | — | — |
| 1997-09-18 | $3.09 | $3.09 | 1,646,400 | — | — |
| 1997-09-17 | $3.14 | $3.14 | 1,894,400 | — | — |
| 1997-09-16 | $3.20 | $3.20 | 1,206,400 | — | — |
| 1997-09-15 | $3.19 | $3.19 | 1,344,000 | — | — |
| 1997-09-12 | $3.16 | $3.16 | 5,142,400 | — | — |
| 1997-09-11 | $2.98 | $2.98 | 1,324,800 | — | — |
| 1997-09-10 | $3.02 | $3.02 | 9,795,200 | — | — |
| 1997-09-09 | $2.76 | $2.76 | 784,000 | — | — |
| 1997-09-08 | $2.77 | $2.77 | 993,600 | — | — |
| 1997-09-05 | $2.80 | $2.80 | 419,200 | — | — |
| 1997-09-04 | $2.75 | $2.75 | 1,198,400 | — | — |
| 1997-09-03 | $2.77 | $2.77 | 1,467,200 | — | — |
| 1997-09-02 | $2.94 | $2.94 | 323,200 | — | — |
| 1997-08-29 | $2.95 | $2.95 | 2,676,800 | — | — |
| 1997-08-28 | $2.92 | $2.92 | 4,062,400 | — | — |
| 1997-08-27 | $2.94 | $2.94 | 2,657,600 | — | — |
| 1997-08-26 | $2.92 | $2.92 | 1,632,000 | — | — |
| 1997-08-25 | $2.86 | $2.86 | 1,752,000 | — | — |
| 1997-08-22 | $2.77 | $2.77 | 710,400 | — | — |
| 1997-08-21 | $2.77 | $2.77 | 510,400 | — | — |
| 1997-08-20 | $2.77 | $2.77 | 2,870,400 | — | — |
| 1997-08-19 | $2.77 | $2.77 | 3,008,000 | — | — |
| 1997-08-18 | $2.84 | $2.84 | 3,680,000 | — | — |
| 1997-08-15 | $2.70 | $2.70 | 3,384,000 | — | — |
| 1997-08-14 | $2.68 | $2.68 | 1,060,800 | — | — |
| 1997-08-13 | $2.72 | $2.72 | 2,798,400 | — | — |
| 1997-08-12 | $2.63 | $2.62 | 2,068,800 | — | — |
| 1997-08-11 | $2.72 | $2.72 | 1,507,200 | — | — |
| 1997-08-08 | $2.77 | $2.77 | 683,200 | — | — |
| 1997-08-07 | $2.81 | $2.81 | 771,200 | — | — |
| 1997-08-06 | $2.88 | $2.88 | 2,883,200 | — | — |
| 1997-08-05 | $2.81 | $2.81 | 2,432,000 | — | — |
| 1997-08-04 | $2.83 | $2.83 | 2,270,400 | — | — |
| 1997-08-01 | $2.73 | $2.73 | 940,800 | — | — |
| 1997-07-31 | $2.73 | $2.73 | 3,096,000 | — | — |
| 1997-07-30 | $2.68 | $2.68 | 3,806,400 | — | — |
| 1997-07-29 | $2.48 | $2.48 | 2,313,600 | — | — |
| 1997-07-28 | $2.50 | $2.50 | 776,000 | — | — |
| 1997-07-25 | $2.50 | $2.50 | 1,028,800 | — | — |
| 1997-07-24 | $2.48 | $2.48 | 211,200 | — | — |
| 1997-07-23 | $2.48 | $2.48 | 236,800 | — | — |
| 1997-07-22 | $2.49 | $2.49 | 1,870,400 | — | — |
| 1997-07-21 | $2.41 | $2.41 | 536,000 | — | — |
| 1997-07-18 | $2.34 | $2.34 | 220,800 | — | — |
| 1997-07-17 | $2.37 | $2.37 | 2,848,000 | — | — |
| 1997-07-16 | $2.36 | $2.36 | 6,526,400 | — | — |
| 1997-07-15 | $2.34 | $2.34 | 1,600,000 | — | — |
| 1997-07-14 | $2.38 | $2.38 | 363,200 | — | — |
| 1997-07-11 | $2.41 | $2.41 | 720,000 | — | — |
| 1997-07-10 | $2.38 | $2.38 | 248,000 | — | — |
| 1997-07-09 | $2.41 | $2.41 | 588,800 | — | — |
| 1997-07-08 | $2.45 | $2.45 | 1,369,600 | — | — |
| 1997-07-07 | $2.31 | $2.31 | 969,600 | — | — |
| 1997-07-03 | $2.36 | $2.36 | 577,600 | — | — |
| 1997-07-02 | $2.49 | $2.49 | 1,102,400 | — | — |
| 1997-07-01 | $2.38 | $2.38 | 1,640,000 | — | — |
| 1997-06-30 | $2.38 | $2.38 | 5,033,600 | — | — |
| 1997-06-27 | $2.15 | $2.15 | 2,016,000 | — | — |
| 1997-06-26 | $2.14 | $2.14 | 364,800 | — | — |
| 1997-06-25 | $2.23 | $2.23 | 1,035,200 | — | — |
| 1997-06-24 | $2.28 | $2.28 | 1,089,600 | — | — |
| 1997-06-23 | $2.31 | $2.31 | 344,000 | — | — |
| 1997-06-20 | $2.36 | $2.36 | 1,601,600 | — | — |
| 1997-06-19 | $2.27 | $2.27 | 1,940,800 | — | — |
| 1997-06-18 | $2.20 | $2.20 | 390,400 | — | — |
| 1997-06-17 | $2.24 | $2.24 | 1,254,400 | — | — |
| 1997-06-16 | $2.23 | $2.23 | 1,620,800 | — | — |
| 1997-06-13 | $2.23 | $2.23 | 1,025,600 | — | — |
| 1997-06-12 | $2.32 | $2.32 | 156,800 | — | — |
| 1997-06-11 | $2.30 | $2.30 | 790,400 | — | — |
| 1997-06-10 | $2.32 | $2.32 | 1,664,000 | — | — |
| 1997-06-09 | $2.36 | $2.36 | 929,600 | — | — |
| 1997-06-06 | $2.38 | $2.38 | 2,616,000 | — | — |
| 1997-06-05 | $2.31 | $2.31 | 1,961,600 | — | — |
| 1997-06-04 | $2.19 | $2.19 | 1,980,800 | — | — |
| 1997-06-03 | $2.41 | $2.41 | 110,400 | — | — |
| 1997-06-02 | $2.44 | $2.44 | 632,000 | — | — |
| 1997-05-30 | $2.54 | $2.54 | 2,748,800 | — | — |
| 1997-05-29 | $2.53 | $2.53 | 3,009,600 | — | — |
| 1997-05-28 | $2.56 | $2.56 | 528,000 | — | — |
| 1997-05-27 | $2.55 | $2.55 | 1,419,200 | — | — |
| 1997-05-23 | $2.56 | $2.56 | 2,672,000 | — | — |
| 1997-05-22 | $2.50 | $2.50 | 1,747,200 | — | — |
| 1997-05-21 | $2.48 | $2.48 | 1,067,200 | — | — |
| 1997-05-20 | $2.42 | $2.42 | 950,400 | — | — |
| 1997-05-19 | $2.48 | $2.48 | 744,000 | — | — |
| 1997-05-16 | $2.47 | $2.47 | 392,000 | — | — |
| 1997-05-15 | $2.45 | $2.45 | 1,281,600 | — | — |
| 1997-05-14 | $2.48 | $2.48 | 1,283,200 | — | — |
| 1997-05-13 | $2.42 | $2.42 | 1,235,200 | — | — |
| 1997-05-12 | $2.52 | $2.52 | 2,312,000 | — | — |
| 1997-05-09 | $2.36 | $2.36 | 2,582,400 | — | — |
| 1997-05-08 | $2.39 | $2.39 | 4,593,600 | — | — |
| 1997-05-07 | $2.47 | $2.47 | 4,764,800 | — | — |
| 1997-05-06 | $2.39 | $2.39 | 5,129,600 | — | — |
| 1997-05-05 | $2.19 | $2.19 | 7,600,000 | — | — |
| 1997-05-02 | $1.90 | $1.90 | 1,190,400 | — | — |
| 1997-05-01 | $1.83 | $1.83 | 2,486,400 | — | — |
| 1997-04-30 | $1.82 | $1.82 | 825,600 | — | — |
| 1997-04-29 | $1.80 | $1.80 | 1,156,800 | — | — |
| 1997-04-28 | $1.75 | $1.75 | 524,800 | — | — |
| 1997-04-25 | $1.78 | $1.78 | 369,600 | — | — |
| 1997-04-24 | $1.77 | $1.77 | 5,411,200 | — | — |
| 1997-04-23 | $1.67 | $1.67 | 5,374,400 | — | — |
| 1997-04-22 | $1.64 | $1.64 | 13,350,400 | — | — |
| 1997-04-21 | $1.78 | $1.78 | 3,976,000 | — | — |
| 1997-04-18 | $2.00 | $2.00 | 1,694,400 | — | — |
| 1997-04-17 | $2.12 | $2.12 | 1,368,000 | — | — |
| 1997-04-16 | $2.17 | $2.17 | 619,200 | — | — |
| 1997-04-15 | $2.25 | $2.25 | 1,137,600 | — | — |
| 1997-04-14 | $2.28 | $2.28 | 942,400 | — | — |
| 1997-04-11 | $2.27 | $2.27 | 1,112,000 | — | — |
| 1997-04-10 | $2.41 | $2.41 | 633,600 | — | — |
| 1997-04-09 | $2.44 | $2.44 | 977,600 | — | — |
| 1997-04-08 | $2.41 | $2.41 | 2,427,200 | — | — |
| 1997-04-07 | $2.25 | $2.25 | 2,225,600 | — | — |
| 1997-04-04 | $2.17 | $2.17 | 2,827,200 | — | — |
| 1997-04-03 | $2.02 | $2.02 | 2,606,400 | — | — |
| 1997-04-02 | $1.96 | $1.96 | 982,400 | — | — |
| 1997-04-01 | $1.95 | $1.95 | 1,732,800 | — | — |
| 1997-03-31 | $2.03 | $2.03 | 1,776,000 | — | — |
| 1997-03-27 | $2.20 | $2.20 | 1,350,400 | — | — |
| 1997-03-26 | $2.19 | $2.19 | 1,307,200 | — | — |
| 1997-03-25 | $2.11 | $2.11 | 804,800 | — | — |
| 1997-03-24 | $2.09 | $2.09 | 908,800 | — | — |
| 1997-03-21 | $2.11 | $2.11 | 3,144,000 | — | — |
| 1997-03-20 | $2.00 | $2.00 | 4,302,400 | — | — |
| 1997-03-19 | $1.92 | $1.92 | 3,816,000 | — | — |
| 1997-03-18 | $2.11 | $2.11 | 1,963,200 | — | — |
| 1997-03-17 | $2.33 | $2.33 | 155,200 | — | — |
| 1997-03-14 | $2.34 | $2.34 | 873,600 | — | — |
| 1997-03-13 | $2.34 | $2.34 | 1,363,200 | — | — |
| 1997-03-12 | $2.41 | $2.41 | 1,576,000 | — | — |
| 1997-03-11 | $2.53 | $2.53 | 457,600 | — | — |
| 1997-03-10 | $2.58 | $2.58 | 484,800 | — | — |
| 1997-03-07 | $2.53 | $2.53 | 1,948,800 | — | — |
| 1997-03-06 | $2.47 | $2.47 | 1,361,600 | — | — |
| 1997-03-05 | $2.41 | $2.41 | 2,619,200 | — | — |
| 1997-03-04 | $2.33 | $2.33 | 1,915,200 | — | — |
| 1997-03-03 | $2.45 | $2.45 | 372,800 | — | — |
| 1997-02-28 | $2.50 | $2.50 | 1,172,800 | — | — |
| 1997-02-27 | $2.42 | $2.42 | 3,142,400 | — | — |
| 1997-02-26 | $2.47 | $2.47 | 1,513,600 | — | — |
| 1997-02-25 | $2.61 | $2.61 | 2,348,800 | — | — |
| 1997-02-24 | $2.69 | $2.69 | 728,000 | — | — |
| 1997-02-21 | $2.65 | $2.65 | 1,977,600 | — | — |
| 1997-02-20 | $2.67 | $2.67 | 2,836,800 | — | — |
| 1997-02-19 | $2.77 | $2.77 | 3,092,800 | — | — |
| 1997-02-18 | $2.81 | $2.81 | 2,344,000 | — | — |
| 1997-02-14 | $2.81 | $2.81 | 2,076,800 | — | — |
| 1997-02-13 | $2.75 | $2.75 | 12,668,800 | — | — |
| 1997-02-12 | $3.00 | $3.00 | 6,728,000 | — | — |
| 1997-02-11 | $2.81 | $2.81 | 3,342,400 | — | — |
| 1997-02-10 | $2.97 | $2.97 | 4,558,400 | — | — |
| 1997-02-07 | $3.44 | $3.44 | 2,342,400 | — | — |
| 1997-02-06 | $3.26 | $3.26 | 2,411,200 | — | — |
| 1997-02-05 | $3.19 | $3.19 | 1,385,600 | — | — |
| 1997-02-04 | $3.33 | $3.33 | 3,742,400 | — | — |
| 1997-02-03 | $3.34 | $3.34 | 1,204,800 | — | — |
| 1997-01-31 | $3.20 | $3.20 | 1,832,000 | — | — |
| 1997-01-30 | $3.19 | $3.19 | 945,600 | — | — |
| 1997-01-29 | $3.22 | $3.22 | 451,200 | — | — |
| 1997-01-28 | $3.34 | $3.34 | 2,361,600 | — | — |
| 1997-01-27 | $3.27 | $3.27 | 2,326,400 | — | — |
| 1997-01-24 | $3.38 | $3.38 | 3,515,200 | — | — |
| 1997-01-23 | $3.50 | $3.50 | 6,440,000 | — | — |
| 1997-01-22 | $3.49 | $3.49 | 3,891,200 | — | — |
| 1997-01-21 | $3.38 | $3.38 | 2,806,400 | — | — |
| 1997-01-20 | $3.19 | $3.19 | 1,753,600 | — | — |
| 1997-01-17 | $3.14 | $3.14 | 2,324,800 | — | — |
| 1997-01-16 | $3.02 | $3.02 | 1,515,200 | — | — |
| 1997-01-15 | $3.00 | $3.00 | 3,408,000 | — | — |
| 1997-01-14 | $2.97 | $2.97 | 1,873,600 | — | — |
| 1997-01-13 | $2.97 | $2.97 | 4,056,000 | — | — |
| 1997-01-10 | $3.02 | $3.02 | 838,400 | — | — |
| 1997-01-09 | $3.02 | $3.02 | 838,400 | — | — |
| 1997-01-08 | $2.98 | $2.98 | 2,846,400 | — | — |
| 1997-01-07 | $2.91 | $2.91 | 3,025,600 | — | — |
| 1997-01-06 | $2.96 | $2.96 | 4,950,400 | — | — |
| 1997-01-03 | $2.98 | $2.98 | 1,862,400 | — | — |
| 1997-01-02 | $3.02 | $3.02 | 5,956,800 | — | — |