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
- 1980-03-17 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 | $4.37 | $4.48 | 60,413 | — | — |
| 1997-12-30 | $4.44 | $4.56 | 76,950 | — | — |
| 1997-12-29 | $4.22 | $4.33 | 25,650 | — | — |
| 1997-12-26 | $4.22 | $4.33 | 2,700 | — | — |
| 1997-12-24 | $4.22 | $4.33 | 2,700 | — | — |
| 1997-12-23 | $4.22 | $4.33 | 9,450 | — | — |
| 1997-12-22 | $4.44 | $4.56 | 18,225 | — | — |
| 1997-12-19 | $4.26 | $4.37 | 39,825 | — | — |
| 1997-12-18 | $4.26 | $4.37 | 28,013 | — | — |
| 1997-12-17 | $4.22 | $4.33 | 20,250 | — | — |
| 1997-12-16 | $4.30 | $4.41 | 13,838 | — | — |
| 1997-12-15 | $4.22 | $4.33 | 46,575 | — | — |
| 1997-12-12 | $4.19 | $4.29 | 113,063 | — | — |
| 1997-12-11 | $4.19 | $4.29 | 42,525 | — | — |
| 1997-12-10 | $4.19 | $4.29 | 27,000 | — | — |
| 1997-12-09 | $4.00 | $4.10 | 44,213 | — | — |
| 1997-12-08 | $4.30 | $4.41 | 20,250 | — | — |
| 1997-12-05 | $4.30 | $4.41 | 1,688 | — | — |
| 1997-12-04 | $4.33 | $4.44 | 64,800 | — | — |
| 1997-12-03 | $4.33 | $4.44 | 20,250 | — | — |
| 1997-12-02 | $4.30 | $4.41 | 37,125 | — | — |
| 1997-12-01 | $4.33 | $4.44 | 71,888 | — | — |
| 1997-11-28 | $4.22 | $4.33 | 3,375 | — | — |
| 1997-11-26 | $4.22 | $4.33 | 27,675 | — | — |
| 1997-11-25 | $4.31 | $4.43 | 19,575 | — | — |
| 1997-11-24 | $4.33 | $4.44 | 37,800 | — | — |
| 1997-11-21 | $4.44 | $4.56 | 15,863 | — | — |
| 1997-11-20 | $4.41 | $4.52 | 7,425 | — | — |
| 1997-11-19 | $4.41 | $4.52 | 27,338 | — | — |
| 1997-11-18 | $4.44 | $4.56 | 6,750 | — | — |
| 1997-11-17 | $4.41 | $4.52 | 25,988 | — | — |
| 1997-11-14 | $4.37 | $4.48 | 15,188 | — | — |
| 1997-11-13 | $4.37 | $4.48 | 30,375 | — | — |
| 1997-11-12 | $4.44 | $4.56 | 12,488 | — | — |
| 1997-11-11 | $4.59 | $4.71 | 71,888 | — | — |
| 1997-11-10 | $4.50 | $4.62 | 31,725 | — | — |
| 1997-11-07 | $4.37 | $4.48 | 115,425 | — | — |
| 1997-11-06 | $4.44 | $4.56 | 8,775 | — | — |
| 1997-11-05 | $4.44 | $4.56 | 22,613 | — | — |
| 1997-11-04 | $4.56 | $4.67 | 89,775 | — | — |
| 1997-11-03 | $4.30 | $4.41 | 147,825 | — | — |
| 1997-10-31 | $4.30 | $4.41 | 3,375 | — | — |
| 1997-10-30 | $4.30 | $4.41 | 13,838 | — | — |
| 1997-10-29 | $4.44 | $4.56 | 44,550 | — | — |
| 1997-10-28 | $4.30 | $4.41 | 75,600 | — | — |
| 1997-10-27 | $4.19 | $4.29 | 54,000 | — | — |
| 1997-10-24 | $4.41 | $4.52 | 63,450 | — | — |
| 1997-10-23 | $4.44 | $4.56 | 165,038 | — | — |
| 1997-10-22 | $4.74 | $4.86 | 179,550 | — | — |
| 1997-10-21 | $4.74 | $4.86 | 41,513 | — | — |
| 1997-10-20 | $4.78 | $4.90 | 54,675 | — | — |
| 1997-10-17 | $4.63 | $4.75 | 19,913 | — | — |
| 1997-10-16 | $4.67 | $4.79 | 30,038 | — | — |
| 1997-10-15 | $4.70 | $4.82 | 59,400 | — | — |
| 1997-10-14 | $4.70 | $4.82 | 87,413 | — | — |
| 1997-10-13 | $4.67 | $4.79 | 59,400 | — | — |
| 1997-10-10 | $4.70 | $4.82 | 62,438 | — | — |
| 1997-10-09 | $4.56 | $4.67 | 36,450 | — | — |
| 1997-10-08 | $4.52 | $4.63 | 18,900 | — | — |
| 1997-10-07 | $4.56 | $4.67 | 340,200 | — | — |
| 1997-10-06 | $4.56 | $4.67 | 61,425 | — | — |
| 1997-10-03 | $4.70 | $4.82 | 98,888 | — | — |
| 1997-10-02 | $4.67 | $4.79 | 44,213 | — | — |
| 1997-10-01 | $4.70 | $4.82 | 44,550 | — | — |
| 1997-09-30 | $4.56 | $4.67 | 120,825 | — | — |
| 1997-09-29 | $4.48 | $4.60 | 63,788 | — | — |
| 1997-09-26 | $4.48 | $4.60 | 82,350 | — | — |
| 1997-09-25 | $4.48 | $4.60 | 95,175 | — | — |
| 1997-09-24 | $4.48 | $4.60 | 69,525 | — | — |
| 1997-09-23 | $4.48 | $4.60 | 42,863 | — | — |
| 1997-09-22 | $4.44 | $4.56 | 46,238 | — | — |
| 1997-09-19 | $4.41 | $4.52 | 49,275 | — | — |
| 1997-09-18 | $4.52 | $4.63 | 65,813 | — | — |
| 1997-09-17 | $4.59 | $4.71 | 45,563 | — | — |
| 1997-09-16 | $4.59 | $4.71 | 23,625 | — | — |
| 1997-09-15 | $4.70 | $4.82 | 21,263 | — | — |
| 1997-09-12 | $4.59 | $4.71 | 18,563 | — | — |
| 1997-09-11 | $4.50 | $4.62 | 91,800 | — | — |
| 1997-09-10 | $4.70 | $4.81 | 51,638 | — | — |
| 1997-09-09 | $4.59 | $4.70 | 94,500 | — | — |
| 1997-09-08 | $4.65 | $4.76 | 89,100 | — | — |
| 1997-09-05 | $4.44 | $4.55 | 20,588 | — | — |
| 1997-09-04 | $4.44 | $4.55 | 23,625 | — | — |
| 1997-09-03 | $4.37 | $4.47 | 52,650 | — | — |
| 1997-09-02 | $4.44 | $4.55 | 22,275 | — | — |
| 1997-08-29 | $4.41 | $4.51 | 23,625 | — | — |
| 1997-08-28 | $4.52 | $4.62 | 86,738 | — | — |
| 1997-08-27 | $4.41 | $4.51 | 18,225 | — | — |
| 1997-08-26 | $4.52 | $4.62 | 52,988 | — | — |
| 1997-08-25 | $4.44 | $4.55 | 32,063 | — | — |
| 1997-08-22 | $4.44 | $4.55 | 95,175 | — | — |
| 1997-08-21 | $4.59 | $4.70 | 91,463 | — | — |
| 1997-08-20 | $4.37 | $4.47 | 254,475 | — | — |
| 1997-08-19 | $4.89 | $5.00 | 13,500 | — | — |
| 1997-08-18 | $5.04 | $5.15 | 86,063 | — | — |
| 1997-08-15 | $4.89 | $5.00 | 26,325 | — | — |
| 1997-08-14 | $5.04 | $5.15 | 66,150 | — | — |
| 1997-08-13 | $4.89 | $5.00 | 144,450 | — | — |
| 1997-08-12 | $4.96 | $5.08 | 120,150 | — | — |
| 1997-08-11 | $5.15 | $5.27 | 18,563 | — | — |
| 1997-08-08 | $5.19 | $5.31 | 52,650 | — | — |
| 1997-08-07 | $5.33 | $5.46 | 167,400 | — | — |
| 1997-08-06 | $5.19 | $5.31 | 63,450 | — | — |
| 1997-08-05 | $5.19 | $5.31 | 191,025 | — | — |
| 1997-08-04 | $5.67 | $5.80 | 144,113 | — | — |
| 1997-08-01 | $5.70 | $5.84 | 72,900 | — | — |
| 1997-07-31 | $5.67 | $5.80 | 132,975 | — | — |
| 1997-07-30 | $5.67 | $5.80 | 103,950 | — | — |
| 1997-07-29 | $5.52 | $5.65 | 36,788 | — | — |
| 1997-07-28 | $5.59 | $5.72 | 115,425 | — | — |
| 1997-07-25 | $5.57 | $5.70 | 124,200 | — | — |
| 1997-07-24 | $5.48 | $5.61 | 124,200 | — | — |
| 1997-07-23 | $5.63 | $5.76 | 33,075 | — | — |
| 1997-07-22 | $5.48 | $5.61 | 27,338 | — | — |
| 1997-07-21 | $5.48 | $5.61 | 42,525 | — | — |
| 1997-07-18 | $5.48 | $5.61 | 131,288 | — | — |
| 1997-07-17 | $5.56 | $5.68 | 52,313 | — | — |
| 1997-07-16 | $5.63 | $5.76 | 81,000 | — | — |
| 1997-07-15 | $5.59 | $5.72 | 85,050 | — | — |
| 1997-07-14 | $5.44 | $5.57 | 206,550 | — | — |
| 1997-07-11 | $5.72 | $5.85 | 93,150 | — | — |
| 1997-07-10 | $5.78 | $5.91 | 319,275 | — | — |
| 1997-07-09 | $5.67 | $5.80 | 151,538 | — | — |
| 1997-07-08 | $5.78 | $5.91 | 305,100 | — | — |
| 1997-07-07 | $5.74 | $5.87 | 664,875 | — | — |
| 1997-07-03 | $4.93 | $5.04 | 290,925 | — | — |
| 1997-07-02 | $4.81 | $4.93 | 133,313 | — | — |
| 1997-07-01 | $4.74 | $4.85 | 131,288 | — | — |
| 1997-06-30 | $4.89 | $5.00 | 205,200 | — | — |
| 1997-06-27 | $5.04 | $5.15 | 866,700 | — | — |
| 1997-06-26 | $4.56 | $4.66 | 275,400 | — | — |
| 1997-06-25 | $4.70 | $4.81 | 457,650 | — | — |
| 1997-06-24 | $4.39 | $4.49 | 195,075 | — | — |
| 1997-06-23 | $4.37 | $4.47 | 174,150 | — | — |
| 1997-06-20 | $4.43 | $4.53 | 164,700 | — | — |
| 1997-06-19 | $4.56 | $4.66 | 140,738 | — | — |
| 1997-06-18 | $4.48 | $4.59 | 364,163 | — | — |
| 1997-06-17 | $4.44 | $4.55 | 189,000 | — | — |
| 1997-06-16 | $4.41 | $4.51 | 180,225 | — | — |
| 1997-06-13 | $4.44 | $4.55 | 21,938 | — | — |
| 1997-06-12 | $4.59 | $4.70 | 94,838 | — | — |
| 1997-06-11 | $4.56 | $4.66 | 66,150 | — | — |
| 1997-06-10 | $4.56 | $4.65 | 54,000 | — | — |
| 1997-06-09 | $4.59 | $4.69 | 78,300 | — | — |
| 1997-06-06 | $4.30 | $4.38 | 62,775 | — | — |
| 1997-06-05 | $4.30 | $4.38 | 20,250 | — | — |
| 1997-06-04 | $4.13 | $4.21 | 413,775 | — | — |
| 1997-06-03 | $4.22 | $4.31 | 56,363 | — | — |
| 1997-06-02 | $4.15 | $4.23 | 131,288 | — | — |
| 1997-05-30 | $4.19 | $4.27 | 12,488 | — | — |
| 1997-05-29 | $4.15 | $4.23 | 7,763 | — | — |
| 1997-05-28 | $4.11 | $4.20 | 76,613 | — | — |
| 1997-05-27 | $4.19 | $4.27 | 119,475 | — | — |
| 1997-05-23 | $4.00 | $4.08 | 54,000 | — | — |
| 1997-05-22 | $3.89 | $3.97 | 86,738 | — | — |
| 1997-05-21 | $3.93 | $4.01 | 365,850 | — | — |
| 1997-05-20 | $3.96 | $4.04 | 381,713 | — | — |
| 1997-05-19 | $3.93 | $4.01 | 210,263 | — | — |
| 1997-05-16 | $4.00 | $4.08 | 35,438 | — | — |
| 1997-05-15 | $4.11 | $4.20 | 32,738 | — | — |
| 1997-05-14 | $3.96 | $4.04 | 40,500 | — | — |
| 1997-05-13 | $3.96 | $4.04 | 3,038 | — | — |
| 1997-05-12 | $4.00 | $4.08 | 17,550 | — | — |
| 1997-05-09 | $4.00 | $4.08 | 12,825 | — | — |
| 1997-05-08 | $3.93 | $4.01 | 19,913 | — | — |
| 1997-05-07 | $4.00 | $4.08 | 19,913 | — | — |
| 1997-05-06 | $4.00 | $4.08 | 26,663 | — | — |
| 1997-05-05 | $4.00 | $4.08 | 24,638 | — | — |
| 1997-05-02 | $3.93 | $4.01 | 15,525 | — | — |
| 1997-05-01 | $3.93 | $4.01 | 174,488 | — | — |
| 1997-04-30 | $3.93 | $4.01 | 28,350 | — | — |
| 1997-04-29 | $4.04 | $4.12 | 34,763 | — | — |
| 1997-04-28 | $3.93 | $4.01 | 7,088 | — | — |
| 1997-04-25 | $3.93 | $4.01 | 25,650 | — | — |
| 1997-04-24 | $4.00 | $4.08 | 30,713 | — | — |
| 1997-04-23 | $3.93 | $4.01 | 227,475 | — | — |
| 1997-04-22 | $4.07 | $4.16 | 76,950 | — | — |
| 1997-04-21 | $3.96 | $4.04 | 30,375 | — | — |
| 1997-04-18 | $4.00 | $4.08 | 108,675 | — | — |
| 1997-04-17 | $3.93 | $4.01 | 6,075 | — | — |
| 1997-04-16 | $4.07 | $4.16 | 4,388 | — | — |
| 1997-04-15 | $3.93 | $4.01 | 6,750 | — | — |
| 1997-04-14 | $4.04 | $4.12 | 66,150 | — | — |
| 1997-04-11 | $4.15 | $4.23 | 39,150 | — | — |
| 1997-04-10 | $4.30 | $4.38 | 8,100 | — | — |
| 1997-04-09 | $4.30 | $4.38 | 43,200 | — | — |
| 1997-04-08 | $4.22 | $4.31 | 7,763 | — | — |
| 1997-04-07 | $4.33 | $4.42 | 2,025 | — | — |
| 1997-04-04 | $4.33 | $4.42 | 4,050 | — | — |
| 1997-04-03 | $4.26 | $4.35 | 18,225 | — | — |
| 1997-04-02 | $4.33 | $4.42 | 50,963 | — | — |
| 1997-04-01 | $4.30 | $4.38 | 15,525 | — | — |
| 1997-03-31 | $4.37 | $4.46 | 4,050 | — | — |
| 1997-03-27 | $4.44 | $4.54 | 38,138 | — | — |
| 1997-03-26 | $4.22 | $4.31 | 13,163 | — | — |
| 1997-03-25 | $4.44 | $4.54 | 29,363 | — | — |
| 1997-03-24 | $4.41 | $4.50 | 85,050 | — | — |
| 1997-03-21 | $4.54 | $4.63 | 22,613 | — | — |
| 1997-03-20 | $4.52 | $4.61 | 39,825 | — | — |
| 1997-03-19 | $4.52 | $4.61 | 44,888 | — | — |
| 1997-03-18 | $4.59 | $4.69 | 131,963 | — | — |
| 1997-03-17 | $4.67 | $4.76 | 8,438 | — | — |
| 1997-03-14 | $4.67 | $4.76 | 38,475 | — | — |
| 1997-03-13 | $4.59 | $4.69 | 8,775 | — | — |
| 1997-03-12 | $4.74 | $4.84 | 42,863 | — | — |
| 1997-03-11 | $4.74 | $4.83 | 12,488 | — | — |
| 1997-03-10 | $4.81 | $4.90 | 38,138 | — | — |
| 1997-03-07 | $4.67 | $4.75 | 59,400 | — | — |
| 1997-03-06 | $4.70 | $4.79 | 9,450 | — | — |
| 1997-03-05 | $4.81 | $4.90 | 9,788 | — | — |
| 1997-03-04 | $4.69 | $4.77 | 8,100 | — | — |
| 1997-03-03 | $4.81 | $4.90 | 29,025 | — | — |
| 1997-02-28 | $4.74 | $4.83 | 262,238 | — | — |
| 1997-02-27 | $4.74 | $4.83 | 890,663 | — | — |
| 1997-02-26 | $4.52 | $4.60 | 15,188 | — | — |
| 1997-02-25 | $4.48 | $4.56 | 138,713 | — | — |
| 1997-02-24 | $4.48 | $4.56 | 131,963 | — | — |
| 1997-02-21 | $4.41 | $4.49 | 24,638 | — | — |
| 1997-02-20 | $4.41 | $4.49 | 23,963 | — | — |
| 1997-02-19 | $4.48 | $4.56 | 52,650 | — | — |
| 1997-02-18 | $4.41 | $4.49 | 16,200 | — | — |
| 1997-02-14 | $4.44 | $4.52 | 35,775 | — | — |
| 1997-02-13 | $4.39 | $4.47 | 11,475 | — | — |
| 1997-02-12 | $4.44 | $4.52 | 4,725 | — | — |
| 1997-02-11 | $4.37 | $4.45 | 40,838 | — | — |
| 1997-02-10 | $4.22 | $4.30 | 17,550 | — | — |
| 1997-02-07 | $4.22 | $4.30 | 93,488 | — | — |
| 1997-02-06 | $4.22 | $4.30 | 145,463 | — | — |
| 1997-02-05 | $4.26 | $4.34 | 61,425 | — | — |
| 1997-02-04 | $4.37 | $4.45 | 33,413 | — | — |
| 1997-02-03 | $4.37 | $4.45 | 17,213 | — | — |
| 1997-01-31 | $4.41 | $4.49 | 37,125 | — | — |
| 1997-01-30 | $4.52 | $4.60 | 15,188 | — | — |
| 1997-01-29 | $4.52 | $4.60 | 31,725 | — | — |
| 1997-01-28 | $4.52 | $4.60 | 45,563 | — | — |
| 1997-01-27 | $4.41 | $4.49 | 33,075 | — | — |
| 1997-01-24 | $4.48 | $4.56 | 81,000 | — | — |
| 1997-01-23 | $4.48 | $4.56 | 14,850 | — | — |
| 1997-01-22 | $4.56 | $4.64 | 81,675 | — | — |
| 1997-01-21 | $4.41 | $4.49 | 8,100 | — | — |
| 1997-01-20 | $4.44 | $4.52 | 115,425 | — | — |
| 1997-01-17 | $4.48 | $4.56 | 29,700 | — | — |
| 1997-01-16 | $4.41 | $4.49 | 10,463 | — | — |
| 1997-01-15 | $4.37 | $4.45 | 32,063 | — | — |
| 1997-01-14 | $4.37 | $4.45 | 20,250 | — | — |
| 1997-01-13 | $4.37 | $4.45 | 35,100 | — | — |
| 1997-01-10 | $4.33 | $4.41 | 23,963 | — | — |
| 1997-01-09 | $4.30 | $4.37 | 14,850 | — | — |
| 1997-01-08 | $4.28 | $4.35 | 95,175 | — | — |
| 1997-01-07 | $4.37 | $4.45 | 45,563 | — | — |
| 1997-01-06 | $4.37 | $4.45 | 59,738 | — | — |
| 1997-01-03 | $4.44 | $4.52 | 10,125 | — | — |
| 1997-01-02 | $4.48 | $4.56 | 6,750 | — | — |