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
- 1997-02-14 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 | 127,200 | — | — |
| 1997-12-30 | $3.69 | $3.69 | 28,000 | — | — |
| 1997-12-29 | $3.69 | $3.69 | 98,400 | — | — |
| 1997-12-26 | $3.69 | $3.69 | 15,200 | — | — |
| 1997-12-24 | $3.66 | $3.66 | 8,800 | — | — |
| 1997-12-23 | $3.59 | $3.59 | 86,400 | — | — |
| 1997-12-22 | $3.63 | $3.63 | 736,800 | — | — |
| 1997-12-19 | $3.66 | $3.66 | 125,600 | — | — |
| 1997-12-18 | $3.61 | $3.61 | 4,140,800 | — | — |
| 1997-12-17 | $3.61 | $3.61 | 1,649,600 | — | — |
| 1997-12-16 | $3.70 | $3.70 | 2,532,800 | — | — |
| 1997-12-15 | $3.91 | $3.91 | 28,000 | — | — |
| 1997-12-12 | $4.00 | $4.00 | 17,600 | — | — |
| 1997-12-11 | $4.00 | $4.00 | 20,800 | — | — |
| 1997-12-10 | $4.09 | $4.09 | 94,400 | — | — |
| 1997-12-09 | $4.22 | $4.22 | 52,000 | — | — |
| 1997-12-08 | $4.25 | $4.25 | 24,800 | — | — |
| 1997-12-05 | $4.20 | $4.20 | 8,000 | — | — |
| 1997-12-04 | $4.19 | $4.19 | 0 | — | — |
| 1997-12-03 | $4.19 | $4.19 | 2,109,600 | — | — |
| 1997-12-02 | $4.34 | $4.34 | 79,200 | — | — |
| 1997-12-01 | $4.34 | $4.34 | 208,800 | — | — |
| 1997-11-28 | $4.34 | $4.34 | 13,600 | — | — |
| 1997-11-26 | $4.31 | $4.31 | 29,600 | — | — |
| 1997-11-25 | $4.34 | $4.34 | 72,800 | — | — |
| 1997-11-24 | $4.38 | $4.38 | 216,800 | — | — |
| 1997-11-21 | $4.38 | $4.38 | 32,000 | — | — |
| 1997-11-20 | $4.34 | $4.34 | 800 | — | — |
| 1997-11-19 | $4.36 | $4.36 | 2,400 | — | — |
| 1997-11-18 | $4.38 | $4.38 | 2,400 | — | — |
| 1997-11-17 | $4.35 | $4.35 | 236,800 | — | — |
| 1997-11-14 | $4.34 | $4.34 | 11,200 | — | — |
| 1997-11-13 | $4.34 | $4.34 | 87,200 | — | — |
| 1997-11-12 | $4.35 | $4.35 | 8,800 | — | — |
| 1997-11-11 | $4.38 | $4.38 | 168,000 | — | — |
| 1997-11-10 | $4.38 | $4.38 | 50,400 | — | — |
| 1997-11-07 | $4.41 | $4.41 | 112,000 | — | — |
| 1997-11-06 | $4.41 | $4.41 | 27,200 | — | — |
| 1997-11-05 | $4.38 | $4.38 | 570,400 | — | — |
| 1997-11-04 | $4.44 | $4.44 | 124,800 | — | — |
| 1997-11-03 | $4.44 | $4.44 | 116,800 | — | — |
| 1997-10-31 | $4.41 | $4.41 | 33,600 | — | — |
| 1997-10-30 | $4.34 | $4.34 | 20,800 | — | — |
| 1997-10-29 | $4.42 | $4.42 | 212,000 | — | — |
| 1997-10-28 | $4.36 | $4.36 | 1,284,800 | — | — |
| 1997-10-27 | $4.30 | $4.30 | 146,400 | — | — |
| 1997-10-24 | $4.44 | $4.44 | 2,400 | — | — |
| 1997-10-23 | $4.47 | $4.47 | 100,800 | — | — |
| 1997-10-22 | $4.59 | $4.59 | 59,200 | — | — |
| 1997-10-21 | $4.56 | $4.56 | 18,400 | — | — |
| 1997-10-20 | $4.59 | $4.59 | 153,600 | — | — |
| 1997-10-17 | $4.59 | $4.59 | 40,800 | — | — |
| 1997-10-16 | $4.56 | $4.56 | 56,000 | — | — |
| 1997-10-15 | $4.59 | $4.59 | 127,200 | — | — |
| 1997-10-14 | $4.64 | $4.64 | 1,268,000 | — | — |
| 1997-10-13 | $4.72 | $4.72 | 39,200 | — | — |
| 1997-10-10 | $4.72 | $4.72 | 124,800 | — | — |
| 1997-10-09 | $4.73 | $4.73 | 20,800 | — | — |
| 1997-10-08 | $4.84 | $4.84 | 261,600 | — | — |
| 1997-10-07 | $4.83 | $4.83 | 36,800 | — | — |
| 1997-10-06 | $4.91 | $4.91 | 52,800 | — | — |
| 1997-10-03 | $4.81 | $4.81 | 424,000 | — | — |
| 1997-10-02 | $4.91 | $4.91 | 16,000 | — | — |
| 1997-10-01 | $5.00 | $5.00 | 13,600 | — | — |
| 1997-09-30 | $5.00 | $5.00 | 70,400 | — | — |
| 1997-09-29 | $5.09 | $5.09 | 20,000 | — | — |
| 1997-09-26 | $5.00 | $5.00 | 27,200 | — | — |
| 1997-09-25 | $5.09 | $5.09 | 344,800 | — | — |
| 1997-09-24 | $5.11 | $5.11 | 372,800 | — | — |
| 1997-09-23 | $5.19 | $5.19 | 113,600 | — | — |
| 1997-09-22 | $5.19 | $5.19 | 14,400 | — | — |
| 1997-09-19 | $5.09 | $5.09 | 100,000 | — | — |
| 1997-09-18 | $5.19 | $5.19 | 56,800 | — | — |
| 1997-09-17 | $5.13 | $5.12 | 456,800 | — | — |
| 1997-09-16 | $5.13 | $5.12 | 595,200 | — | — |
| 1997-09-15 | $5.08 | $5.08 | 264,000 | — | — |
| 1997-09-12 | $5.05 | $5.05 | 187,200 | — | — |
| 1997-09-11 | $5.08 | $5.08 | 301,600 | — | — |
| 1997-09-10 | $5.13 | $5.12 | 28,000 | — | — |
| 1997-09-09 | $5.03 | $5.03 | 16,800 | — | — |
| 1997-09-08 | $5.09 | $5.09 | 94,400 | — | — |
| 1997-09-05 | $5.19 | $5.19 | 50,400 | — | — |
| 1997-09-04 | $5.13 | $5.12 | 172,000 | — | — |
| 1997-09-03 | $5.19 | $5.19 | 412,800 | — | — |
| 1997-09-02 | $5.13 | $5.12 | 298,400 | — | — |
| 1997-08-29 | $5.13 | $5.12 | 22,400 | — | — |
| 1997-08-28 | $5.03 | $5.03 | 194,400 | — | — |
| 1997-08-27 | $5.03 | $5.03 | 24,800 | — | — |
| 1997-08-26 | $5.16 | $5.16 | 300,000 | — | — |
| 1997-08-25 | $5.10 | $5.10 | 864,000 | — | — |
| 1997-08-22 | $5.00 | $5.00 | 201,600 | — | — |
| 1997-08-21 | $4.88 | $4.88 | 11,200 | — | — |
| 1997-08-20 | $4.78 | $4.78 | 151,200 | — | — |
| 1997-08-19 | $4.63 | $4.62 | 32,000 | — | — |
| 1997-08-18 | $4.63 | $4.62 | 103,200 | — | — |
| 1997-08-15 | $4.66 | $4.66 | 159,200 | — | — |
| 1997-08-14 | $4.64 | $4.64 | 77,600 | — | — |
| 1997-08-13 | $4.56 | $4.56 | 25,600 | — | — |
| 1997-08-12 | $4.59 | $4.59 | 16,800 | — | — |
| 1997-08-11 | $4.63 | $4.62 | 80,800 | — | — |
| 1997-08-08 | $4.63 | $4.62 | 124,800 | — | — |
| 1997-08-07 | $4.63 | $4.62 | 120,000 | — | — |
| 1997-08-06 | $4.59 | $4.59 | 307,200 | — | — |
| 1997-08-05 | $4.59 | $4.59 | 124,800 | — | — |
| 1997-08-04 | $4.61 | $4.61 | 28,000 | — | — |
| 1997-08-01 | $4.59 | $4.59 | 22,400 | — | — |
| 1997-07-31 | $4.60 | $4.60 | 201,600 | — | — |
| 1997-07-30 | $4.64 | $4.64 | 3,277,600 | — | — |
| 1997-07-29 | $4.80 | $4.80 | 348,000 | — | — |
| 1997-07-28 | $4.89 | $4.89 | 56,000 | — | — |
| 1997-07-25 | $4.80 | $4.80 | 64,800 | — | — |
| 1997-07-24 | $4.78 | $4.78 | 5,600 | — | — |
| 1997-07-23 | $4.83 | $4.83 | 75,200 | — | — |
| 1997-07-22 | $4.80 | $4.80 | 20,800 | — | — |
| 1997-07-21 | $4.81 | $4.81 | 125,600 | — | — |
| 1997-07-18 | $4.78 | $4.78 | 88,800 | — | — |
| 1997-07-17 | $4.80 | $4.80 | 99,200 | — | — |
| 1997-07-16 | $4.77 | $4.77 | 548,800 | — | — |
| 1997-07-15 | $4.67 | $4.67 | 99,200 | — | — |
| 1997-07-14 | $4.61 | $4.61 | 90,400 | — | — |
| 1997-07-11 | $4.63 | $4.62 | 43,200 | — | — |
| 1997-07-10 | $4.58 | $4.58 | 43,200 | — | — |
| 1997-07-09 | $4.58 | $4.58 | 173,600 | — | — |
| 1997-07-08 | $4.59 | $4.59 | 496,800 | — | — |
| 1997-07-07 | $4.69 | $4.69 | 581,600 | — | — |
| 1997-07-03 | $4.61 | $4.61 | 48,800 | — | — |
| 1997-07-02 | $4.63 | $4.62 | 197,600 | — | — |
| 1997-07-01 | $4.75 | $4.75 | 415,200 | — | — |
| 1997-06-30 | $4.84 | $4.84 | 1,601,600 | — | — |
| 1997-06-27 | $4.59 | $4.59 | 977,600 | — | — |
| 1997-06-26 | $4.52 | $4.52 | 238,400 | — | — |
| 1997-06-25 | $4.53 | $4.53 | 311,200 | — | — |
| 1997-06-24 | $4.52 | $4.52 | 486,400 | — | — |
| 1997-06-23 | $4.45 | $4.45 | 258,400 | — | — |
| 1997-06-20 | $4.44 | $4.44 | 41,600 | — | — |
| 1997-06-19 | $4.47 | $4.47 | 195,200 | — | — |
| 1997-06-18 | $4.50 | $4.50 | 86,400 | — | — |
| 1997-06-17 | $4.56 | $4.56 | 118,400 | — | — |
| 1997-06-16 | $4.50 | $4.50 | 66,400 | — | — |
| 1997-06-13 | $4.47 | $4.47 | 162,400 | — | — |
| 1997-06-12 | $4.44 | $4.44 | 95,200 | — | — |
| 1997-06-11 | $4.47 | $4.47 | 212,000 | — | — |
| 1997-06-10 | $4.34 | $4.34 | 116,800 | — | — |
| 1997-06-09 | $4.34 | $4.34 | 384,800 | — | — |
| 1997-06-06 | $4.34 | $4.34 | 77,600 | — | — |
| 1997-06-05 | $4.34 | $4.34 | 676,800 | — | — |
| 1997-06-04 | $4.14 | $4.14 | 1,276,800 | — | — |
| 1997-06-03 | $3.88 | $3.88 | 499,200 | — | — |
| 1997-06-02 | $3.66 | $3.66 | 760,000 | — | — |
| 1997-05-30 | $3.75 | $3.75 | 639,200 | — | — |
| 1997-05-29 | $3.52 | $3.52 | 809,600 | — | — |
| 1997-05-28 | $3.42 | $3.42 | 421,600 | — | — |
| 1997-05-27 | $3.34 | $3.34 | 2,762,400 | — | — |
| 1997-05-23 | $3.16 | $3.16 | 688,800 | — | — |
| 1997-05-22 | $3.16 | $3.16 | 1,183,200 | — | — |
| 1997-05-21 | $3.09 | $3.09 | 576,800 | — | — |
| 1997-05-20 | $3.17 | $3.17 | 164,000 | — | — |
| 1997-05-19 | $3.25 | $3.25 | 440,000 | — | — |
| 1997-05-16 | $3.22 | $3.22 | 389,600 | — | — |
| 1997-05-15 | $3.22 | $3.22 | 554,400 | — | — |
| 1997-05-14 | $3.22 | $3.22 | 503,200 | — | — |
| 1997-05-13 | $3.14 | $3.14 | 607,200 | — | — |
| 1997-05-12 | $3.28 | $3.28 | 52,800 | — | — |
| 1997-05-09 | $3.26 | $3.26 | 633,600 | — | — |
| 1997-05-08 | $3.25 | $3.25 | 216,000 | — | — |
| 1997-05-07 | $3.28 | $3.28 | 794,400 | — | — |
| 1997-05-06 | $3.28 | $3.28 | 636,800 | — | — |
| 1997-05-05 | $3.30 | $3.30 | 766,400 | — | — |
| 1997-05-02 | $3.42 | $3.42 | 649,600 | — | — |
| 1997-05-01 | $3.41 | $3.41 | 696,800 | — | — |
| 1997-04-30 | $3.31 | $3.31 | 58,400 | — | — |
| 1997-04-29 | $3.38 | $3.38 | 28,800 | — | — |
| 1997-04-28 | $3.33 | $3.33 | 502,400 | — | — |
| 1997-04-25 | $3.33 | $3.33 | 265,600 | — | — |
| 1997-04-24 | $3.41 | $3.41 | 153,600 | — | — |
| 1997-04-23 | $3.42 | $3.42 | 587,200 | — | — |
| 1997-04-22 | $3.30 | $3.30 | 68,800 | — | — |
| 1997-04-21 | $3.34 | $3.34 | 59,200 | — | — |
| 1997-04-18 | $3.32 | $3.32 | 48,800 | — | — |
| 1997-04-17 | $3.30 | $3.30 | 86,400 | — | — |
| 1997-04-16 | $3.31 | $3.31 | 526,400 | — | — |
| 1997-04-15 | $3.22 | $3.22 | 10,400 | — | — |
| 1997-04-14 | $3.25 | $3.25 | 132,800 | — | — |
| 1997-04-11 | $3.23 | $3.23 | 204,000 | — | — |
| 1997-04-10 | $3.19 | $3.19 | 28,800 | — | — |
| 1997-04-09 | $3.22 | $3.22 | 281,600 | — | — |
| 1997-04-08 | $3.19 | $3.19 | 257,600 | — | — |
| 1997-04-07 | $3.14 | $3.14 | 105,600 | — | — |
| 1997-04-04 | $3.14 | $3.14 | 21,600 | — | — |
| 1997-04-03 | $3.14 | $3.14 | 57,600 | — | — |
| 1997-04-02 | $3.14 | $3.14 | 743,200 | — | — |
| 1997-04-01 | $3.13 | $3.13 | 328,800 | — | — |
| 1997-03-31 | $3.13 | $3.13 | 956,000 | — | — |
| 1997-03-27 | $3.09 | $3.09 | 869,600 | — | — |
| 1997-03-26 | $3.11 | $3.11 | 126,400 | — | — |
| 1997-03-25 | $3.09 | $3.09 | 675,200 | — | — |
| 1997-03-24 | $3.05 | $3.05 | 234,400 | — | — |
| 1997-03-21 | $3.06 | $3.06 | 180,000 | — | — |
| 1997-03-20 | $3.11 | $3.11 | 38,400 | — | — |
| 1997-03-19 | $3.13 | $3.13 | 1,416,000 | — | — |
| 1997-03-18 | $3.11 | $3.11 | 249,600 | — | — |
| 1997-03-17 | $3.09 | $3.09 | 177,600 | — | — |
| 1997-03-14 | $3.17 | $3.17 | 113,600 | — | — |
| 1997-03-13 | $3.17 | $3.17 | 512,800 | — | — |
| 1997-03-12 | $3.17 | $3.17 | 620,800 | — | — |
| 1997-03-11 | $3.16 | $3.16 | 378,400 | — | — |
| 1997-03-10 | $3.16 | $3.16 | 1,096,800 | — | — |
| 1997-03-07 | $3.06 | $3.06 | 364,800 | — | — |
| 1997-03-06 | $3.11 | $3.11 | 3,412,800 | — | — |
| 1997-03-05 | $3.14 | $3.14 | 1,067,200 | — | — |
| 1997-03-04 | $3.17 | $3.17 | 845,600 | — | — |
| 1997-03-03 | $3.25 | $3.25 | 330,400 | — | — |
| 1997-02-28 | $3.19 | $3.19 | 828,000 | — | — |
| 1997-02-27 | $3.06 | $3.06 | 476,000 | — | — |
| 1997-02-26 | $3.05 | $3.05 | 1,400,000 | — | — |
| 1997-02-25 | $3.06 | $3.06 | 501,600 | — | — |
| 1997-02-24 | $3.00 | $3.00 | 2,282,400 | — | — |
| 1997-02-21 | $3.00 | $3.00 | 2,418,400 | — | — |
| 1997-02-20 | $2.98 | $2.98 | 2,388,800 | — | — |
| 1997-02-19 | $2.94 | $2.94 | 2,930,400 | — | — |
| 1997-02-18 | $2.78 | $2.78 | 7,928,000 | — | — |
| 1997-02-14 | $2.77 | $2.77 | 27,013,600 | — | — |