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
- 1996-01-05 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 | $2.11 | $2.38 | 147,818 | — | — |
| 1997-12-30 | $2.08 | $2.35 | 236,001 | — | — |
| 1997-12-29 | $2.11 | $2.38 | 277,237 | — | — |
| 1997-12-26 | $2.18 | $2.46 | 59,000 | — | — |
| 1997-12-24 | $2.11 | $2.38 | 40,602 | — | — |
| 1997-12-23 | $2.09 | $2.36 | 162,409 | — | — |
| 1997-12-22 | $2.07 | $2.34 | 182,710 | — | — |
| 1997-12-19 | $2.05 | $2.32 | 501,184 | — | — |
| 1997-12-18 | $2.02 | $2.28 | 461,851 | — | — |
| 1997-12-17 | $2.03 | $2.29 | 451,066 | — | — |
| 1997-12-16 | $2.01 | $2.27 | 443,453 | — | — |
| 1997-12-15 | $2.06 | $2.33 | 135,129 | — | — |
| 1997-12-12 | $2.08 | $2.35 | 223,947 | — | — |
| 1997-12-11 | $2.18 | $2.46 | 123,710 | — | — |
| 1997-12-10 | $2.19 | $2.47 | 87,549 | — | — |
| 1997-12-09 | $2.16 | $2.44 | 419,980 | — | — |
| 1997-12-08 | $2.21 | $2.49 | 172,560 | — | — |
| 1997-12-05 | $2.21 | $2.49 | 177,000 | — | — |
| 1997-12-04 | $2.21 | $2.49 | 83,108 | — | — |
| 1997-12-03 | $2.19 | $2.47 | 262,646 | — | — |
| 1997-12-02 | $2.19 | $2.47 | 638,851 | — | — |
| 1997-12-01 | $2.21 | $2.49 | 970,648 | — | — |
| 1997-11-28 | $2.17 | $2.45 | 180,807 | — | — |
| 1997-11-26 | $2.24 | $2.53 | 311,495 | — | — |
| 1997-11-25 | $2.22 | $2.51 | 160,506 | — | — |
| 1997-11-24 | $2.28 | $2.57 | 246,151 | — | — |
| 1997-11-21 | $2.19 | $2.47 | 308,323 | — | — |
| 1997-11-20 | $2.31 | $2.61 | 181,441 | — | — |
| 1997-11-19 | $2.34 | $2.65 | 319,108 | — | — |
| 1997-11-18 | $2.37 | $2.68 | 60,903 | — | — |
| 1997-11-17 | $2.38 | $2.69 | 349,560 | — | — |
| 1997-11-14 | $2.46 | $2.74 | 57,731 | — | — |
| 1997-11-13 | $2.46 | $2.74 | 170,022 | — | — |
| 1997-11-12 | $2.46 | $2.74 | 180,173 | — | — |
| 1997-11-11 | $2.54 | $2.83 | 1,903 | — | — |
| 1997-11-10 | $2.53 | $2.82 | 164,312 | — | — |
| 1997-11-07 | $2.59 | $2.88 | 118,000 | — | — |
| 1997-11-06 | $2.64 | $2.94 | 107,850 | — | — |
| 1997-11-05 | $2.66 | $2.96 | 591,270 | — | — |
| 1997-11-04 | $2.66 | $2.96 | 424,421 | — | — |
| 1997-11-03 | $2.59 | $2.88 | 150,355 | — | — |
| 1997-10-31 | $2.48 | $2.76 | 303,883 | — | — |
| 1997-10-30 | $2.46 | $2.74 | 354,635 | — | — |
| 1997-10-29 | $2.50 | $2.79 | 213,162 | — | — |
| 1997-10-28 | $2.50 | $2.79 | 416,808 | — | — |
| 1997-10-27 | $2.54 | $2.83 | 173,194 | — | — |
| 1997-10-24 | $2.72 | $3.03 | 107,850 | — | — |
| 1997-10-23 | $2.80 | $3.11 | 118,635 | — | — |
| 1997-10-22 | $2.76 | $3.07 | 72,957 | — | — |
| 1997-10-21 | $2.78 | $3.09 | 38,065 | — | — |
| 1997-10-20 | $2.80 | $3.11 | 56,463 | — | — |
| 1997-10-17 | $2.82 | $3.14 | 26,645 | — | — |
| 1997-10-16 | $2.80 | $3.11 | 113,559 | — | — |
| 1997-10-15 | $2.85 | $3.17 | 202,377 | — | — |
| 1997-10-14 | $2.80 | $3.11 | 516,410 | — | — |
| 1997-10-13 | $2.76 | $3.07 | 268,356 | — | — |
| 1997-10-10 | $2.84 | $3.16 | 272,796 | — | — |
| 1997-10-09 | $2.82 | $3.14 | 107,850 | — | — |
| 1997-10-08 | $2.84 | $3.16 | 102,140 | — | — |
| 1997-10-07 | $2.88 | $3.20 | 46,946 | — | — |
| 1997-10-06 | $2.85 | $3.17 | 35,527 | — | — |
| 1997-10-03 | $2.87 | $3.19 | 542,421 | — | — |
| 1997-10-02 | $2.86 | $3.18 | 341,313 | — | — |
| 1997-10-01 | $2.88 | $3.20 | 334,334 | — | — |
| 1997-09-30 | $2.87 | $3.19 | 65,979 | — | — |
| 1997-09-29 | $2.84 | $3.16 | 102,140 | — | — |
| 1997-09-26 | $2.84 | $3.16 | 22,204 | — | — |
| 1997-09-25 | $2.86 | $3.18 | 124,344 | — | — |
| 1997-09-24 | $2.83 | $3.15 | 27,280 | — | — |
| 1997-09-23 | $2.87 | $3.19 | 24,742 | — | — |
| 1997-09-22 | $2.83 | $3.15 | 78,667 | — | — |
| 1997-09-19 | $2.88 | $3.20 | 293,098 | — | — |
| 1997-09-18 | $2.86 | $3.18 | 118,635 | — | — |
| 1997-09-17 | $2.83 | $3.15 | 99,602 | — | — |
| 1997-09-16 | $2.77 | $3.08 | 281,678 | — | — |
| 1997-09-15 | $2.79 | $3.10 | 314,668 | — | — |
| 1997-09-12 | $2.84 | $3.16 | 41,871 | — | — |
| 1997-09-11 | $2.86 | $3.18 | 407,291 | — | — |
| 1997-09-10 | $2.90 | $3.22 | 174,463 | — | — |
| 1997-09-09 | $2.90 | $3.22 | 185,882 | — | — |
| 1997-09-08 | $2.89 | $3.21 | 350,195 | — | — |
| 1997-09-05 | $2.92 | $3.25 | 53,925 | — | — |
| 1997-09-04 | $2.87 | $3.19 | 7,613 | — | — |
| 1997-09-03 | $2.89 | $3.21 | 104,043 | — | — |
| 1997-09-02 | $2.87 | $3.19 | 161,775 | — | — |
| 1997-08-29 | $2.88 | $3.20 | 171,291 | — | — |
| 1997-08-28 | $2.88 | $3.20 | 164,312 | — | — |
| 1997-08-27 | $2.90 | $3.22 | 334,334 | — | — |
| 1997-08-26 | $2.88 | $3.20 | 102,774 | — | — |
| 1997-08-25 | $2.90 | $3.22 | 67,882 | — | — |
| 1997-08-22 | $2.82 | $3.14 | 225,850 | — | — |
| 1997-08-21 | $2.89 | $3.21 | 20,301 | — | — |
| 1997-08-20 | $2.92 | $3.25 | 404,119 | — | — |
| 1997-08-19 | $2.92 | $3.25 | 6,979 | — | — |
| 1997-08-18 | $2.90 | $3.22 | 442,818 | — | — |
| 1997-08-15 | $2.98 | $3.31 | 478,980 | — | — |
| 1997-08-14 | $2.98 | $3.31 | 152,893 | — | — |
| 1997-08-13 | $2.94 | $3.27 | 195,398 | — | — |
| 1997-08-12 | $2.98 | $3.25 | 755,583 | — | — |
| 1997-08-11 | $2.96 | $3.23 | 234,097 | — | — |
| 1997-08-08 | $2.99 | $3.26 | 107,215 | — | — |
| 1997-08-07 | $2.99 | $3.27 | 416,173 | — | — |
| 1997-08-06 | $2.95 | $3.22 | 259,474 | — | — |
| 1997-08-05 | $2.96 | $3.23 | 84,377 | — | — |
| 1997-08-04 | $2.98 | $3.25 | 30,452 | — | — |
| 1997-08-01 | $2.94 | $3.20 | 251,227 | — | — |
| 1997-07-31 | $2.94 | $3.20 | 241,076 | — | — |
| 1997-07-30 | $2.96 | $3.23 | 623,625 | — | — |
| 1997-07-29 | $2.96 | $3.23 | 239,173 | — | — |
| 1997-07-28 | $2.99 | $3.26 | 78,032 | — | — |
| 1997-07-25 | $3.01 | $3.29 | 265,184 | — | — |
| 1997-07-24 | $2.99 | $3.27 | 614,109 | — | — |
| 1997-07-23 | $3.01 | $3.29 | 481,517 | — | — |
| 1997-07-22 | $3.05 | $3.33 | 139,570 | — | — |
| 1997-07-21 | $2.95 | $3.22 | 46,312 | — | — |
| 1997-07-18 | $2.98 | $3.25 | 566,528 | — | — |
| 1997-07-17 | $2.99 | $3.27 | 772,712 | — | — |
| 1997-07-16 | $3.03 | $3.31 | 258,205 | — | — |
| 1997-07-15 | $3.06 | $3.34 | 105,312 | — | — |
| 1997-07-14 | $3.12 | $3.41 | 62,807 | — | — |
| 1997-07-11 | $3.15 | $3.44 | 147,818 | — | — |
| 1997-07-10 | $3.13 | $3.42 | 103,409 | — | — |
| 1997-07-09 | $3.11 | $3.40 | 352,098 | — | — |
| 1997-07-08 | $3.23 | $3.53 | 461,851 | — | — |
| 1997-07-07 | $3.23 | $3.53 | 219,506 | — | — |
| 1997-07-03 | $3.29 | $3.59 | 18,398 | — | — |
| 1997-07-02 | $3.27 | $3.57 | 211,259 | — | — |
| 1997-07-01 | $3.21 | $3.51 | 209,990 | — | — |
| 1997-06-30 | $3.07 | $3.36 | 107,215 | — | — |
| 1997-06-27 | $3.05 | $3.33 | 677,550 | — | — |
| 1997-06-26 | $3.14 | $3.43 | 787,303 | — | — |
| 1997-06-25 | $3.25 | $3.55 | 170,656 | — | — |
| 1997-06-24 | $3.29 | $3.59 | 168,119 | — | — |
| 1997-06-23 | $3.29 | $3.59 | 237,269 | — | — |
| 1997-06-20 | $3.31 | $3.61 | 148,452 | — | — |
| 1997-06-19 | $3.33 | $3.63 | 392,066 | — | — |
| 1997-06-18 | $3.25 | $3.55 | 65,979 | — | — |
| 1997-06-17 | $3.27 | $3.57 | 29,817 | — | — |
| 1997-06-16 | $3.25 | $3.55 | 91,990 | — | — |
| 1997-06-13 | $3.27 | $3.57 | 263,915 | — | — |
| 1997-06-12 | $3.29 | $3.59 | 153,527 | — | — |
| 1997-06-11 | $3.11 | $3.40 | 150,990 | — | — |
| 1997-06-10 | $3.13 | $3.42 | 287,388 | — | — |
| 1997-06-09 | $3.13 | $3.42 | 149,086 | — | — |
| 1997-06-06 | $3.13 | $3.42 | 76,129 | — | — |
| 1997-06-05 | $3.17 | $3.46 | 139,570 | — | — |
| 1997-06-04 | $3.15 | $3.44 | 350,829 | — | — |
| 1997-06-03 | $3.15 | $3.44 | 698,486 | — | — |
| 1997-06-02 | $3.25 | $3.55 | 640,754 | — | — |
| 1997-05-30 | $3.07 | $3.36 | 97,699 | — | — |
| 1997-05-29 | $3.11 | $3.40 | 89,452 | — | — |
| 1997-05-28 | $3.03 | $3.31 | 190,323 | — | — |
| 1997-05-27 | $3.03 | $3.31 | 144,011 | — | — |
| 1997-05-23 | $3.07 | $3.36 | 845,035 | — | — |
| 1997-05-22 | $2.92 | $3.18 | 480,883 | — | — |
| 1997-05-21 | $2.82 | $3.08 | 116,097 | — | — |
| 1997-05-20 | $2.86 | $3.12 | 211,259 | — | — |
| 1997-05-19 | $2.88 | $3.14 | 109,753 | — | — |
| 1997-05-16 | $2.84 | $3.10 | 171,925 | — | — |
| 1997-05-15 | $2.86 | $3.12 | 330,528 | — | — |
| 1997-05-14 | $2.84 | $3.10 | 262,646 | — | — |
| 1997-05-13 | $2.92 | $3.12 | 532,905 | — | — |
| 1997-05-12 | $2.99 | $3.21 | 1,045,508 | — | — |
| 1997-05-09 | $2.82 | $3.02 | 72,323 | — | — |
| 1997-05-08 | $2.84 | $3.04 | 288,022 | — | — |
| 1997-05-07 | $2.84 | $3.04 | 318,474 | — | — |
| 1997-05-06 | $2.82 | $3.02 | 246,151 | — | — |
| 1997-05-05 | $2.86 | $3.06 | 274,065 | — | — |
| 1997-05-02 | $2.86 | $3.06 | 326,721 | — | — |
| 1997-05-01 | $2.82 | $3.02 | 211,259 | — | — |
| 1997-04-30 | $2.78 | $2.98 | 21,570 | — | — |
| 1997-04-29 | $2.82 | $3.02 | 381,915 | — | — |
| 1997-04-28 | $2.86 | $3.06 | 328,625 | — | — |
| 1997-04-25 | $2.80 | $3.00 | 180,173 | — | — |
| 1997-04-24 | $2.80 | $3.00 | 66,613 | — | — |
| 1997-04-23 | $2.76 | $2.95 | 165,581 | — | — |
| 1997-04-22 | $2.76 | $2.95 | 8,247 | — | — |
| 1997-04-21 | $2.82 | $3.02 | 143,377 | — | — |
| 1997-04-18 | $2.82 | $3.02 | 498,012 | — | — |
| 1997-04-17 | $2.82 | $3.02 | 432,668 | — | — |
| 1997-04-16 | $2.78 | $2.98 | 338,141 | — | — |
| 1997-04-15 | $2.76 | $2.95 | 562,722 | — | — |
| 1997-04-14 | $2.76 | $2.95 | 69,785 | — | — |
| 1997-04-11 | $2.74 | $2.93 | 446,625 | — | — |
| 1997-04-10 | $2.76 | $2.95 | 1,232,025 | — | — |
| 1997-04-09 | $2.66 | $2.85 | 29,817 | — | — |
| 1997-04-08 | $2.66 | $2.85 | 46,312 | — | — |
| 1997-04-07 | $2.66 | $2.85 | 93,258 | — | — |
| 1997-04-04 | $2.70 | $2.89 | 32,989 | — | — |
| 1997-04-03 | $2.68 | $2.87 | 24,742 | — | — |
| 1997-04-02 | $2.70 | $2.89 | 5,710 | — | — |
| 1997-04-01 | $2.70 | $2.89 | 52,022 | — | — |
| 1997-03-31 | $2.68 | $2.87 | 27,280 | — | — |
| 1997-03-27 | $2.66 | $2.85 | 39,968 | — | — |
| 1997-03-26 | $2.68 | $2.87 | 105,312 | — | — |
| 1997-03-25 | $2.68 | $2.87 | 37,430 | — | — |
| 1997-03-24 | $2.64 | $2.83 | 46,312 | — | — |
| 1997-03-21 | $2.62 | $2.81 | 71,688 | — | — |
| 1997-03-20 | $2.66 | $2.85 | 103,409 | — | — |
| 1997-03-19 | $2.66 | $2.85 | 12,688 | — | — |
| 1997-03-18 | $2.68 | $2.87 | 177,000 | — | — |
| 1997-03-17 | $2.70 | $2.89 | 48,850 | — | — |
| 1997-03-14 | $2.72 | $2.91 | 12,688 | — | — |
| 1997-03-13 | $2.68 | $2.87 | 64,710 | — | — |
| 1997-03-12 | $2.74 | $2.93 | 18,398 | — | — |
| 1997-03-11 | $2.74 | $2.93 | 211,893 | — | — |
| 1997-03-10 | $2.74 | $2.93 | 355,270 | — | — |
| 1997-03-07 | $2.68 | $2.87 | 226,485 | — | — |
| 1997-03-06 | $2.62 | $2.81 | 100,237 | — | — |
| 1997-03-05 | $2.64 | $2.83 | 220,140 | — | — |
| 1997-03-04 | $2.66 | $2.85 | 321,646 | — | — |
| 1997-03-03 | $2.66 | $2.85 | 151,624 | — | — |
| 1997-02-28 | $2.68 | $2.87 | 81,839 | — | — |
| 1997-02-27 | $2.68 | $2.87 | 388,894 | — | — |
| 1997-02-26 | $2.66 | $2.85 | 340,678 | — | — |
| 1997-02-25 | $2.64 | $2.83 | 381,915 | — | — |
| 1997-02-24 | $2.66 | $2.85 | 292,463 | — | — |
| 1997-02-21 | $2.62 | $2.81 | 35,527 | — | — |
| 1997-02-20 | $2.64 | $2.83 | 83,742 | — | — |
| 1997-02-19 | $2.66 | $2.85 | 208,087 | — | — |
| 1997-02-18 | $2.64 | $2.83 | 80,570 | — | — |
| 1997-02-14 | $2.60 | $2.79 | 324,818 | — | — |
| 1997-02-13 | $2.64 | $2.83 | 46,312 | — | — |
| 1997-02-12 | $2.62 | $2.81 | 286,753 | — | — |
| 1997-02-11 | $2.64 | $2.78 | 162,409 | — | — |
| 1997-02-10 | $2.66 | $2.80 | 37,430 | — | — |
| 1997-02-07 | $2.68 | $2.82 | 101,506 | — | — |
| 1997-02-06 | $2.66 | $2.80 | 376,840 | — | — |
| 1997-02-05 | $2.68 | $2.82 | 619,819 | — | — |
| 1997-02-04 | $2.58 | $2.72 | 164,312 | — | — |
| 1997-02-03 | $2.54 | $2.67 | 45,043 | — | — |
| 1997-01-31 | $2.56 | $2.70 | 223,312 | — | — |
| 1997-01-30 | $2.52 | $2.65 | 161,140 | — | — |
| 1997-01-29 | $2.48 | $2.61 | 727,034 | — | — |
| 1997-01-28 | $2.56 | $2.70 | 142,108 | — | — |
| 1997-01-27 | $2.58 | $2.72 | 279,775 | — | — |
| 1997-01-24 | $2.64 | $2.78 | 30,452 | — | — |
| 1997-01-23 | $2.60 | $2.74 | 65,979 | — | — |
| 1997-01-22 | $2.62 | $2.76 | 299,442 | — | — |
| 1997-01-21 | $2.64 | $2.78 | 404,119 | — | — |
| 1997-01-20 | $2.68 | $2.82 | 413,001 | — | — |
| 1997-01-17 | $2.70 | $2.84 | 1,400,778 | — | — |
| 1997-01-16 | $2.54 | $2.67 | 240,442 | — | — |
| 1997-01-15 | $2.54 | $2.67 | 345,119 | — | — |
| 1997-01-14 | $2.54 | $2.67 | 282,947 | — | — |
| 1997-01-13 | $2.48 | $2.61 | 465,023 | — | — |
| 1997-01-10 | $2.52 | $2.65 | 275,969 | — | — |
| 1997-01-09 | $2.44 | $2.57 | 116,732 | — | — |
| 1997-01-08 | $2.46 | $2.59 | 79,936 | — | — |
| 1997-01-07 | $2.50 | $2.63 | 210,624 | — | — |
| 1997-01-06 | $2.52 | $2.65 | 265,184 | — | — |
| 1997-01-03 | $2.46 | $2.59 | 123,710 | — | — |
| 1997-01-02 | $2.36 | $2.49 | 241,076 | — | — |