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
- 1993-03-23 to 2026-08-28
- 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 | $3.03 | $3.03 | 22,836 | — | — |
| 1997-12-30 | $3.14 | $3.14 | 60,710 | — | — |
| 1997-12-29 | $2.97 | $2.97 | 27,292 | — | — |
| 1997-12-26 | $2.92 | $2.92 | 22,724 | — | — |
| 1997-12-24 | $3.03 | $3.03 | 17,935 | — | — |
| 1997-12-23 | $3.14 | $3.14 | 22,390 | — | — |
| 1997-12-22 | $3.14 | $3.14 | 44,669 | — | — |
| 1997-12-19 | $2.97 | $2.97 | 7,463 | — | — |
| 1997-12-18 | $3.09 | $3.09 | 27,180 | — | — |
| 1997-12-17 | $2.97 | $2.97 | 6,906 | — | — |
| 1997-12-16 | $3.09 | $3.09 | 22,168 | — | — |
| 1997-12-15 | $3.14 | $3.14 | 30,188 | — | — |
| 1997-12-12 | $3.14 | $3.14 | 12,142 | — | — |
| 1997-12-11 | $3.14 | $3.14 | 13,702 | — | — |
| 1997-12-10 | $2.92 | $2.92 | 54,026 | — | — |
| 1997-12-09 | $3.09 | $3.09 | 21,499 | — | — |
| 1997-12-08 | $3.09 | $3.09 | 23,393 | — | — |
| 1997-12-05 | $3.14 | $3.14 | 37,874 | — | — |
| 1997-12-04 | $3.25 | $3.25 | 6,349 | — | — |
| 1997-12-03 | $3.25 | $3.25 | 3,119 | — | — |
| 1997-12-02 | $3.42 | $3.42 | 9,357 | — | — |
| 1997-12-01 | $3.31 | $3.31 | 40,770 | — | — |
| 1997-11-28 | $3.59 | $3.59 | 3,676 | — | — |
| 1997-11-26 | $3.37 | $3.37 | 34,087 | — | — |
| 1997-11-25 | $2.92 | $2.92 | 48,902 | — | — |
| 1997-11-24 | $3.14 | $3.14 | 16,152 | — | — |
| 1997-11-21 | $3.25 | $3.25 | 33,418 | — | — |
| 1997-11-20 | $3.25 | $3.25 | 22,390 | — | — |
| 1997-11-19 | $3.25 | $3.25 | 29,185 | — | — |
| 1997-11-18 | $3.37 | $3.37 | 16,152 | — | — |
| 1997-11-17 | $3.37 | $3.37 | 35,980 | — | — |
| 1997-11-14 | $3.53 | $3.53 | 5,793 | — | — |
| 1997-11-13 | $3.53 | $3.53 | 17,155 | — | — |
| 1997-11-12 | $3.53 | $3.53 | 68,396 | — | — |
| 1997-11-11 | $3.70 | $3.70 | 4,456 | — | — |
| 1997-11-10 | $3.70 | $3.70 | 83,657 | — | — |
| 1997-11-07 | $3.87 | $3.87 | 19,048 | — | — |
| 1997-11-06 | $3.82 | $3.82 | 44,001 | — | — |
| 1997-11-05 | $3.98 | $3.98 | 234,263 | — | — |
| 1997-11-04 | $3.37 | $3.37 | 43,444 | — | — |
| 1997-11-03 | $3.53 | $3.53 | 8,355 | — | — |
| 1997-10-31 | $3.53 | $3.53 | 2,451 | — | — |
| 1997-10-30 | $3.76 | $3.76 | 18,380 | — | — |
| 1997-10-29 | $3.93 | $3.93 | 75,971 | — | — |
| 1997-10-28 | $4.10 | $4.10 | 57,814 | — | — |
| 1997-10-27 | $4.04 | $4.04 | 22,056 | — | — |
| 1997-10-24 | $4.38 | $4.38 | 7,018 | — | — |
| 1997-10-23 | $4.38 | $4.38 | 4,010 | — | — |
| 1997-10-22 | $4.04 | $4.04 | 24,284 | — | — |
| 1997-10-21 | $4.15 | $4.15 | 7,909 | — | — |
| 1997-10-20 | $4.10 | $4.10 | 4,567 | — | — |
| 1997-10-17 | $3.93 | $3.93 | 20,719 | — | — |
| 1997-10-16 | $4.10 | $4.10 | 13,256 | — | — |
| 1997-10-15 | $4.26 | $4.26 | 12,031 | — | — |
| 1997-10-14 | $4.49 | $4.49 | 3,119 | — | — |
| 1997-10-13 | $4.24 | $4.24 | 99,252 | — | — |
| 1997-10-10 | $4.43 | $4.43 | 16,264 | — | — |
| 1997-10-09 | $4.43 | $4.43 | 2,116 | — | — |
| 1997-10-08 | $4.43 | $4.43 | 4,122 | — | — |
| 1997-10-07 | $4.60 | $4.60 | 33,418 | — | — |
| 1997-10-06 | $4.60 | $4.60 | 18,269 | — | — |
| 1997-10-03 | $5.05 | $5.05 | 79,870 | — | — |
| 1997-10-02 | $4.71 | $4.71 | 33,641 | — | — |
| 1997-10-01 | $4.60 | $4.60 | 23,727 | — | — |
| 1997-09-30 | $4.71 | $4.71 | 6,795 | — | — |
| 1997-09-29 | $4.83 | $4.83 | 20,497 | — | — |
| 1997-09-26 | $4.66 | $4.66 | 7,129 | — | — |
| 1997-09-25 | $4.71 | $4.71 | 22,168 | — | — |
| 1997-09-24 | $4.60 | $4.60 | 20,608 | — | — |
| 1997-09-23 | $4.71 | $4.71 | 77,196 | — | — |
| 1997-09-22 | $4.71 | $4.71 | 71,292 | — | — |
| 1997-09-19 | $4.49 | $4.49 | 34,644 | — | — |
| 1997-09-18 | $4.49 | $4.49 | 32,416 | — | — |
| 1997-09-17 | $4.26 | $4.26 | 34,978 | — | — |
| 1997-09-16 | $4.54 | $4.54 | 45,895 | — | — |
| 1997-09-15 | $4.15 | $4.15 | 16,709 | — | — |
| 1997-09-12 | $4.15 | $4.15 | 35,646 | — | — |
| 1997-09-11 | $4.15 | $4.15 | 6,906 | — | — |
| 1997-09-10 | $4.49 | $4.49 | 10,360 | — | — |
| 1997-09-09 | $4.15 | $4.15 | 17,043 | — | — |
| 1997-09-08 | $4.49 | $4.49 | 36,537 | — | — |
| 1997-09-05 | $4.04 | $4.04 | 2,562 | — | — |
| 1997-09-04 | $4.04 | $4.04 | 17,600 | — | — |
| 1997-09-03 | $4.04 | $4.04 | 32,750 | — | — |
| 1997-09-02 | $4.04 | $4.04 | 9,914 | — | — |
| 1997-08-29 | $4.04 | $4.04 | 431,208 | — | — |
| 1997-08-28 | $4.38 | $4.38 | 5,570 | — | — |
| 1997-08-27 | $4.49 | $4.49 | 6,349 | — | — |
| 1997-08-26 | $4.15 | $4.15 | 133,116 | — | — |
| 1997-08-25 | $4.26 | $4.26 | 10,694 | — | — |
| 1997-08-22 | $4.15 | $4.15 | 4,456 | — | — |
| 1997-08-21 | $4.60 | $4.60 | 12,253 | — | — |
| 1997-08-20 | $4.26 | $4.26 | 12,922 | — | — |
| 1997-08-19 | $4.60 | $4.60 | 18,046 | — | — |
| 1997-08-18 | $4.26 | $4.26 | 15,484 | — | — |
| 1997-08-15 | $4.26 | $4.26 | 29,297 | — | — |
| 1997-08-14 | $4.38 | $4.38 | 19,605 | — | — |
| 1997-08-13 | $4.26 | $4.26 | 2,116 | — | — |
| 1997-08-12 | $4.71 | $4.71 | 4,233 | — | — |
| 1997-08-11 | $4.49 | $4.49 | 16,486 | — | — |
| 1997-08-08 | $4.26 | $4.26 | 12,142 | — | — |
| 1997-08-07 | $4.26 | $4.26 | 28,740 | — | — |
| 1997-08-06 | $4.49 | $4.49 | 18,157 | — | — |
| 1997-08-05 | $4.60 | $4.60 | 29,520 | — | — |
| 1997-08-04 | $4.60 | $4.60 | 110,392 | — | — |
| 1997-08-01 | $4.94 | $4.94 | 189,705 | — | — |
| 1997-07-31 | $4.04 | $4.04 | 145,036 | — | — |
| 1997-07-30 | $3.98 | $3.98 | 71,738 | — | — |
| 1997-07-29 | $4.04 | $4.04 | 12,699 | — | — |
| 1997-07-28 | $4.04 | $4.04 | 23,393 | — | — |
| 1997-07-25 | $4.26 | $4.26 | 18,046 | — | — |
| 1997-07-24 | $4.04 | $4.04 | 11,139 | — | — |
| 1997-07-23 | $4.15 | $4.15 | 9,691 | — | — |
| 1997-07-22 | $4.26 | $4.26 | 19,383 | — | — |
| 1997-07-21 | $4.26 | $4.26 | 14,258 | — | — |
| 1997-07-18 | $4.26 | $4.26 | 8,355 | — | — |
| 1997-07-17 | $4.26 | $4.26 | 30,968 | — | — |
| 1997-07-16 | $4.10 | $4.10 | 9,357 | — | — |
| 1997-07-15 | $4.10 | $4.10 | 20,719 | — | — |
| 1997-07-14 | $4.26 | $4.26 | 18,157 | — | — |
| 1997-07-11 | $4.04 | $4.04 | 18,269 | — | — |
| 1997-07-10 | $4.04 | $4.04 | 13,367 | — | — |
| 1997-07-09 | $4.04 | $4.04 | 4,679 | — | — |
| 1997-07-08 | $4.26 | $4.26 | 8,912 | — | — |
| 1997-07-07 | $4.15 | $4.15 | 4,901 | — | — |
| 1997-07-03 | $4.04 | $4.04 | 3,008 | — | — |
| 1997-07-02 | $4.04 | $4.04 | 17,823 | — | — |
| 1997-07-01 | $4.15 | $4.15 | 16,821 | — | — |
| 1997-06-30 | $4.26 | $4.26 | 2,339 | — | — |
| 1997-06-27 | $4.26 | $4.26 | 2,785 | — | — |
| 1997-06-26 | $4.26 | $4.26 | 4,679 | — | — |
| 1997-06-25 | $4.26 | $4.26 | 13,256 | — | — |
| 1997-06-24 | $4.15 | $4.15 | 8,355 | — | — |
| 1997-06-23 | $4.15 | $4.15 | 31,747 | — | — |
| 1997-06-20 | $4.26 | $4.26 | 13,367 | — | — |
| 1997-06-19 | $4.38 | $4.38 | 59,039 | — | — |
| 1997-06-18 | $4.26 | $4.26 | 21,165 | — | — |
| 1997-06-17 | $4.26 | $4.26 | 5,793 | — | — |
| 1997-06-16 | $4.60 | $4.60 | 19,271 | — | — |
| 1997-06-13 | $4.26 | $4.26 | 14,704 | — | — |
| 1997-06-12 | $4.60 | $4.60 | 45,560 | — | — |
| 1997-06-11 | $4.49 | $4.49 | 9,246 | — | — |
| 1997-06-10 | $4.71 | $4.71 | 51,019 | — | — |
| 1997-06-09 | $4.71 | $4.71 | 100,366 | — | — |
| 1997-06-06 | $4.38 | $4.38 | 79,201 | — | — |
| 1997-06-05 | $4.38 | $4.38 | 142,251 | — | — |
| 1997-06-04 | $4.26 | $4.26 | 25,175 | — | — |
| 1997-06-03 | $4.15 | $4.15 | 12,810 | — | — |
| 1997-06-02 | $4.49 | $4.49 | 11,696 | — | — |
| 1997-05-30 | $4.04 | $4.04 | 24,507 | — | — |
| 1997-05-29 | $4.26 | $4.26 | 36,649 | — | — |
| 1997-05-28 | $4.38 | $4.38 | 11,696 | — | — |
| 1997-05-27 | $4.71 | $4.71 | 47,677 | — | — |
| 1997-05-23 | $4.83 | $4.83 | 10,805 | — | — |
| 1997-05-22 | $4.71 | $4.71 | 29,297 | — | — |
| 1997-05-21 | $4.71 | $4.71 | 13,367 | — | — |
| 1997-05-20 | $4.49 | $4.49 | 26,066 | — | — |
| 1997-05-19 | $4.49 | $4.49 | 39,099 | — | — |
| 1997-05-16 | $4.38 | $4.38 | 19,940 | — | — |
| 1997-05-15 | $4.71 | $4.71 | 52,578 | — | — |
| 1997-05-14 | $4.60 | $4.60 | 20,162 | — | — |
| 1997-05-13 | $4.60 | $4.60 | 3,008 | — | — |
| 1997-05-12 | $4.26 | $4.26 | 25,064 | — | — |
| 1997-05-09 | $4.71 | $4.71 | 23,838 | — | — |
| 1997-05-08 | $4.83 | $4.83 | 9,580 | — | — |
| 1997-05-07 | $4.71 | $4.71 | 10,026 | — | — |
| 1997-05-06 | $5.05 | $5.05 | 6,127 | — | — |
| 1997-05-05 | $5.16 | $5.16 | 17,823 | — | — |
| 1997-05-02 | $5.16 | $5.16 | 76,082 | — | — |
| 1997-05-01 | $4.94 | $4.94 | 63,049 | — | — |
| 1997-04-30 | $4.38 | $4.38 | 98,361 | — | — |
| 1997-04-29 | $4.60 | $4.60 | 19,271 | — | — |
| 1997-04-28 | $4.60 | $4.60 | 27,737 | — | — |
| 1997-04-25 | $4.49 | $4.49 | 19,494 | — | — |
| 1997-04-24 | $4.97 | $4.97 | 105,491 | — | — |
| 1997-04-23 | $4.15 | $4.15 | 20,497 | — | — |
| 1997-04-22 | $4.38 | $4.38 | 3,008 | — | — |
| 1997-04-21 | $4.38 | $4.38 | 9,357 | — | — |
| 1997-04-18 | $4.26 | $4.26 | 5,458 | — | — |
| 1997-04-17 | $4.15 | $4.15 | 446 | — | — |
| 1997-04-16 | $4.26 | $4.26 | 26,178 | — | — |
| 1997-04-15 | $4.49 | $4.49 | 31,190 | — | — |
| 1997-04-14 | $4.04 | $4.04 | 780 | — | — |
| 1997-04-11 | $4.04 | $4.04 | 1,003 | — | — |
| 1997-04-10 | $4.21 | $4.21 | 29,631 | — | — |
| 1997-04-09 | $4.04 | $4.04 | 21,611 | — | — |
| 1997-04-08 | $4.26 | $4.26 | 21,054 | — | — |
| 1997-04-07 | $4.38 | $4.38 | 37,986 | — | — |
| 1997-04-04 | $4.15 | $4.15 | 16,264 | — | — |
| 1997-04-03 | $3.87 | $3.87 | 23,281 | — | — |
| 1997-04-02 | $3.82 | $3.82 | 20,942 | — | — |
| 1997-04-01 | $3.93 | $3.93 | 24,730 | — | — |
| 1997-03-31 | $4.15 | $4.15 | 58,148 | — | — |
| 1997-03-27 | $4.26 | $4.26 | 33,530 | — | — |
| 1997-03-26 | $4.49 | $4.49 | 24,061 | — | — |
| 1997-03-25 | $4.60 | $4.60 | 45,115 | — | — |
| 1997-03-24 | $4.66 | $4.66 | 57,145 | — | — |
| 1997-03-21 | $4.83 | $4.83 | 16,709 | — | — |
| 1997-03-20 | $4.83 | $4.83 | 29,854 | — | — |
| 1997-03-19 | $4.83 | $4.83 | 425,527 | — | — |
| 1997-03-18 | $5.05 | $5.05 | 20,719 | — | — |
| 1997-03-17 | $4.94 | $4.94 | 33,307 | — | — |
| 1997-03-14 | $4.94 | $4.94 | 38,654 | — | — |
| 1997-03-13 | $4.94 | $4.94 | 157,957 | — | — |
| 1997-03-12 | $4.83 | $4.83 | 107,384 | — | — |
| 1997-03-11 | $4.94 | $4.94 | 30,856 | — | — |
| 1997-03-10 | $5.27 | $5.27 | 41,773 | — | — |
| 1997-03-07 | $4.99 | $4.99 | 25,287 | — | — |
| 1997-03-06 | $5.27 | $5.27 | 3,342 | — | — |
| 1997-03-05 | $4.94 | $4.94 | 31,747 | — | — |
| 1997-03-04 | $4.94 | $4.94 | 14,704 | — | — |
| 1997-03-03 | $5.27 | $5.27 | 32,082 | — | — |
| 1997-02-28 | $5.27 | $5.27 | 48,345 | — | — |
| 1997-02-27 | $5.16 | $5.16 | 199,062 | — | — |
| 1997-02-26 | $5.16 | $5.16 | 92,346 | — | — |
| 1997-02-25 | $5.39 | $5.39 | 182,798 | — | — |
| 1997-02-24 | $4.99 | $4.99 | 48,345 | — | — |
| 1997-02-21 | $4.94 | $4.94 | 271,691 | — | — |
| 1997-02-20 | $5.05 | $5.05 | 88,447 | — | — |
| 1997-02-19 | $5.16 | $5.16 | 35,423 | — | — |
| 1997-02-18 | $5.11 | $5.11 | 73,075 | — | — |
| 1997-02-14 | $5.16 | $5.16 | 22,390 | — | — |
| 1997-02-13 | $5.27 | $5.27 | 79,090 | — | — |
| 1997-02-12 | $5.44 | $5.44 | 266,233 | — | — |
| 1997-02-11 | $5.27 | $5.27 | 97,804 | — | — |
| 1997-02-10 | $5.16 | $5.16 | 325,272 | — | — |
| 1997-02-07 | $5.27 | $5.27 | 850,386 | — | — |
| 1997-02-06 | $5.50 | $5.50 | 100,589 | — | — |
| 1997-02-05 | $5.72 | $5.72 | 65,277 | — | — |
| 1997-02-04 | $5.50 | $5.50 | 95,242 | — | — |
| 1997-02-03 | $6.34 | $6.34 | 28,851 | — | — |
| 1997-01-31 | $6.40 | $6.40 | 118,301 | — | — |
| 1997-01-30 | $5.50 | $5.50 | 16,041 | — | — |
| 1997-01-29 | $5.50 | $5.50 | 34,198 | — | — |
| 1997-01-28 | $5.61 | $5.61 | 16,709 | — | — |
| 1997-01-27 | $5.84 | $5.84 | 6,795 | — | — |
| 1997-01-24 | $5.89 | $5.89 | 16,375 | — | — |
| 1997-01-23 | $5.61 | $5.61 | 25,621 | — | — |
| 1997-01-22 | $6.06 | $6.06 | 6,795 | — | — |
| 1997-01-21 | $6.06 | $6.06 | 15,261 | — | — |
| 1997-01-20 | $6.06 | $6.06 | 10,917 | — | — |
| 1997-01-17 | $5.84 | $5.84 | 45,783 | — | — |
| 1997-01-16 | $6.73 | $6.73 | 13,590 | — | — |
| 1997-01-15 | $6.28 | $6.28 | 22,056 | — | — |
| 1997-01-14 | $6.28 | $6.28 | 38,431 | — | — |
| 1997-01-13 | $6.62 | $6.62 | 33,864 | — | — |
| 1997-01-10 | $7.07 | $7.07 | 152,610 | — | — |
| 1997-01-09 | $6.96 | $6.96 | 90,230 | — | — |
| 1997-01-08 | $6.96 | $6.96 | 84,994 | — | — |
| 1997-01-07 | $6.28 | $6.28 | 30,633 | — | — |
| 1997-01-06 | $6.73 | $6.73 | 63,606 | — | — |
| 1997-01-03 | $7.07 | $7.07 | 22,502 | — | — |
| 1997-01-02 | $6.73 | $6.73 | 49,236 | — | — |