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 | $4.27 | $4.95 | 16,800 | — | — |
| 1997-12-30 | $4.27 | $4.95 | 12,000 | — | — |
| 1997-12-29 | $4.31 | $5.01 | 1,600 | — | — |
| 1997-12-26 | $4.28 | $4.97 | 800 | — | — |
| 1997-12-24 | $4.30 | $4.99 | 30,400 | — | — |
| 1997-12-23 | $4.27 | $4.95 | 3,200 | — | — |
| 1997-12-22 | $4.30 | $4.99 | 20,000 | — | — |
| 1997-12-19 | $4.38 | $5.08 | 13,600 | — | — |
| 1997-12-18 | $4.36 | $5.06 | 24,000 | — | — |
| 1997-12-17 | $4.36 | $5.06 | 24,800 | — | — |
| 1997-12-16 | $4.24 | $4.93 | 5,600 | — | — |
| 1997-12-15 | $4.20 | $4.88 | 16,800 | — | — |
| 1997-12-12 | $4.26 | $4.94 | 80,000 | — | — |
| 1997-12-11 | $4.16 | $4.83 | 38,400 | — | — |
| 1997-12-10 | $4.17 | $4.82 | 44,000 | — | — |
| 1997-12-09 | $4.23 | $4.88 | 49,600 | — | — |
| 1997-12-08 | $4.22 | $4.87 | 44,800 | — | — |
| 1997-12-05 | $4.05 | $4.68 | 155,200 | — | — |
| 1997-12-04 | $4.09 | $4.72 | 21,600 | — | — |
| 1997-12-03 | $4.08 | $4.71 | 24,800 | — | — |
| 1997-12-02 | $4.17 | $4.82 | 45,600 | — | — |
| 1997-12-01 | $4.02 | $4.65 | 62,400 | — | — |
| 1997-11-28 | $4.12 | $4.76 | 140,000 | — | — |
| 1997-11-26 | $4.39 | $5.07 | 29,600 | — | — |
| 1997-11-25 | $4.49 | $5.19 | 44,800 | — | — |
| 1997-11-24 | $4.47 | $5.16 | 15,200 | — | — |
| 1997-11-21 | $4.53 | $5.23 | 8,000 | — | — |
| 1997-11-20 | $4.47 | $5.16 | 88,800 | — | — |
| 1997-11-19 | $4.52 | $5.22 | 23,200 | — | — |
| 1997-11-18 | $4.42 | $5.11 | 23,200 | — | — |
| 1997-11-17 | $4.44 | $5.13 | 19,200 | — | — |
| 1997-11-14 | $4.34 | $5.02 | 38,400 | — | — |
| 1997-11-13 | $4.43 | $5.12 | 59,200 | — | — |
| 1997-11-12 | $4.47 | $5.16 | 10,400 | — | — |
| 1997-11-11 | $4.61 | $5.32 | 9,600 | — | — |
| 1997-11-10 | $4.66 | $5.38 | 24,800 | — | — |
| 1997-11-07 | $4.59 | $5.31 | 27,200 | — | — |
| 1997-11-06 | $4.68 | $5.41 | 16,800 | — | — |
| 1997-11-05 | $4.69 | $5.42 | 20,800 | — | — |
| 1997-11-04 | $4.68 | $5.41 | 22,400 | — | — |
| 1997-11-03 | $4.57 | $5.28 | 23,200 | — | — |
| 1997-10-31 | $4.52 | $5.23 | 12,800 | — | — |
| 1997-10-30 | $4.50 | $5.20 | 34,400 | — | — |
| 1997-10-29 | $4.38 | $5.05 | 220,000 | — | — |
| 1997-10-28 | $4.25 | $4.91 | 237,600 | — | — |
| 1997-10-27 | $4.19 | $4.84 | 16,800 | — | — |
| 1997-10-24 | $4.38 | $5.05 | 99,200 | — | — |
| 1997-10-23 | $4.44 | $5.13 | 29,600 | — | — |
| 1997-10-22 | $4.57 | $5.28 | 12,000 | — | — |
| 1997-10-21 | $4.57 | $5.28 | 53,600 | — | — |
| 1997-10-20 | $4.61 | $5.32 | 22,400 | — | — |
| 1997-10-17 | $4.69 | $5.42 | 71,200 | — | — |
| 1997-10-16 | $4.75 | $5.49 | 80,800 | — | — |
| 1997-10-15 | $4.73 | $5.47 | 11,200 | — | — |
| 1997-10-14 | $4.78 | $5.52 | 21,600 | — | — |
| 1997-10-13 | $4.81 | $5.56 | 13,600 | — | — |
| 1997-10-10 | $4.75 | $5.49 | 24,800 | — | — |
| 1997-10-09 | $4.73 | $5.47 | 65,600 | — | — |
| 1997-10-08 | $4.87 | $5.62 | 800 | — | — |
| 1997-10-07 | $4.86 | $5.61 | 28,800 | — | — |
| 1997-10-06 | $4.77 | $5.51 | 36,000 | — | — |
| 1997-10-03 | $4.59 | $5.31 | 27,200 | — | — |
| 1997-10-02 | $4.63 | $5.34 | 8,000 | — | — |
| 1997-10-01 | $4.57 | $5.28 | 12,000 | — | — |
| 1997-09-30 | $4.59 | $5.31 | 121,600 | — | — |
| 1997-09-29 | $4.30 | $4.96 | 56,800 | — | — |
| 1997-09-26 | $4.30 | $4.97 | 22,400 | — | — |
| 1997-09-25 | $4.28 | $4.95 | 24,800 | — | — |
| 1997-09-24 | $4.26 | $4.92 | 86,400 | — | — |
| 1997-09-23 | $4.12 | $4.76 | 5,600 | — | — |
| 1997-09-22 | $4.11 | $4.75 | 362,400 | — | — |
| 1997-09-19 | $4.09 | $4.73 | 28,000 | — | — |
| 1997-09-18 | $4.13 | $4.77 | 8,800 | — | — |
| 1997-09-17 | $4.18 | $4.83 | 40,000 | — | — |
| 1997-09-16 | $4.22 | $4.87 | 40,800 | — | — |
| 1997-09-15 | $4.20 | $4.86 | 16,000 | — | — |
| 1997-09-12 | $4.16 | $4.81 | 3,200 | — | — |
| 1997-09-11 | $4.19 | $4.84 | 19,200 | — | — |
| 1997-09-10 | $4.27 | $4.90 | 26,400 | — | — |
| 1997-09-09 | $4.29 | $4.93 | 47,200 | — | — |
| 1997-09-08 | $4.35 | $5.00 | 176,800 | — | — |
| 1997-09-05 | $4.30 | $4.94 | 83,200 | — | — |
| 1997-09-04 | $4.18 | $4.80 | 19,200 | — | — |
| 1997-09-03 | $4.06 | $4.67 | 20,000 | — | — |
| 1997-09-02 | $4.10 | $4.71 | 31,200 | — | — |
| 1997-08-29 | $3.93 | $4.52 | 26,400 | — | — |
| 1997-08-28 | $3.98 | $4.58 | 16,000 | — | — |
| 1997-08-27 | $4.04 | $4.64 | 44,000 | — | — |
| 1997-08-26 | $4.06 | $4.67 | 140,000 | — | — |
| 1997-08-25 | $4.15 | $4.77 | 34,400 | — | — |
| 1997-08-22 | $4.17 | $4.80 | 48,000 | — | — |
| 1997-08-21 | $4.19 | $4.81 | 32,000 | — | — |
| 1997-08-20 | $4.16 | $4.79 | 88,000 | — | — |
| 1997-08-19 | $4.11 | $4.72 | 28,800 | — | — |
| 1997-08-18 | $3.94 | $4.53 | 3,200 | — | — |
| 1997-08-15 | $3.93 | $4.52 | 21,600 | — | — |
| 1997-08-14 | $3.92 | $4.51 | 70,400 | — | — |
| 1997-08-13 | $3.94 | $4.53 | 56,800 | — | — |
| 1997-08-12 | $3.90 | $4.48 | 128,800 | — | — |
| 1997-08-11 | $4.04 | $4.64 | 51,200 | — | — |
| 1997-08-08 | $4.04 | $4.64 | 51,200 | — | — |
| 1997-08-07 | $4.15 | $4.77 | 82,400 | — | — |
| 1997-08-06 | $4.08 | $4.69 | 105,600 | — | — |
| 1997-08-05 | $4.22 | $4.85 | 106,400 | — | — |
| 1997-08-04 | $4.36 | $5.01 | 37,600 | — | — |
| 1997-08-01 | $4.22 | $4.85 | 166,400 | — | — |
| 1997-07-31 | $4.16 | $4.78 | 376,800 | — | — |
| 1997-07-30 | $3.49 | $4.01 | 29,600 | — | — |
| 1997-07-29 | $3.44 | $3.95 | 12,000 | — | — |
| 1997-07-28 | $3.45 | $3.96 | 18,400 | — | — |
| 1997-07-25 | $3.49 | $4.01 | 140,000 | — | — |
| 1997-07-24 | $3.49 | $4.01 | 47,200 | — | — |
| 1997-07-23 | $3.42 | $3.93 | 93,600 | — | — |
| 1997-07-22 | $3.32 | $3.82 | 29,600 | — | — |
| 1997-07-21 | $3.26 | $3.74 | 28,800 | — | — |
| 1997-07-18 | $3.31 | $3.81 | 48,000 | — | — |
| 1997-07-17 | $3.22 | $3.70 | 23,200 | — | — |
| 1997-07-16 | $3.25 | $3.74 | 58,400 | — | — |
| 1997-07-15 | $3.30 | $3.80 | 95,200 | — | — |
| 1997-07-14 | $3.33 | $3.83 | 25,600 | — | — |
| 1997-07-11 | $3.35 | $3.85 | 296,800 | — | — |
| 1997-07-10 | $3.38 | $3.88 | 34,400 | — | — |
| 1997-07-09 | $3.38 | $3.88 | 21,600 | — | — |
| 1997-07-08 | $3.38 | $3.89 | 77,600 | — | — |
| 1997-07-07 | $3.41 | $3.92 | 17,600 | — | — |
| 1997-07-03 | $3.39 | $3.90 | 22,400 | — | — |
| 1997-07-02 | $3.36 | $3.86 | 16,800 | — | — |
| 1997-07-01 | $3.38 | $3.88 | 6,400 | — | — |
| 1997-06-30 | $3.35 | $3.85 | 53,600 | — | — |
| 1997-06-27 | $3.36 | $3.86 | 97,600 | — | — |
| 1997-06-26 | $3.33 | $3.83 | 76,000 | — | — |
| 1997-06-25 | $3.31 | $3.81 | 200,800 | — | — |
| 1997-06-24 | $3.31 | $3.81 | 95,200 | — | — |
| 1997-06-23 | $3.34 | $3.84 | 212,800 | — | — |
| 1997-06-20 | $3.41 | $3.92 | 52,000 | — | — |
| 1997-06-19 | $3.39 | $3.90 | 39,200 | — | — |
| 1997-06-18 | $3.27 | $3.75 | 34,400 | — | — |
| 1997-06-17 | $3.28 | $3.77 | 33,600 | — | — |
| 1997-06-16 | $3.25 | $3.74 | 52,000 | — | — |
| 1997-06-13 | $3.27 | $3.75 | 40,800 | — | — |
| 1997-06-12 | $3.19 | $3.66 | 8,800 | — | — |
| 1997-06-11 | $3.16 | $3.63 | 89,600 | — | — |
| 1997-06-10 | $3.13 | $3.57 | 58,400 | — | — |
| 1997-06-09 | $3.20 | $3.66 | 54,400 | — | — |
| 1997-06-06 | $3.28 | $3.75 | 137,600 | — | — |
| 1997-06-05 | $3.28 | $3.75 | 100,800 | — | — |
| 1997-06-04 | $3.25 | $3.71 | 208,800 | — | — |
| 1997-06-03 | $3.16 | $3.60 | 167,200 | — | — |
| 1997-06-02 | $3.13 | $3.57 | 37,600 | — | — |
| 1997-05-30 | $3.22 | $3.67 | 94,400 | — | — |
| 1997-05-29 | $3.13 | $3.57 | 13,600 | — | — |
| 1997-05-28 | $3.08 | $3.51 | 28,000 | — | — |
| 1997-05-27 | $3.14 | $3.59 | 56,000 | — | — |
| 1997-05-23 | $3.23 | $3.69 | 4,800 | — | — |
| 1997-05-22 | $3.25 | $3.71 | 12,800 | — | — |
| 1997-05-21 | $3.22 | $3.67 | 17,600 | — | — |
| 1997-05-20 | $3.25 | $3.71 | 82,400 | — | — |
| 1997-05-19 | $3.28 | $3.75 | 8,000 | — | — |
| 1997-05-16 | $3.19 | $3.64 | 88,800 | — | — |
| 1997-05-15 | $3.30 | $3.76 | 68,000 | — | — |
| 1997-05-14 | $3.28 | $3.75 | 54,400 | — | — |
| 1997-05-13 | $3.31 | $3.78 | 45,600 | — | — |
| 1997-05-12 | $3.32 | $3.79 | 254,400 | — | — |
| 1997-05-09 | $3.25 | $3.71 | 4,800 | — | — |
| 1997-05-08 | $3.07 | $3.51 | 8,000 | — | — |
| 1997-05-07 | $3.05 | $3.49 | 44,800 | — | — |
| 1997-05-06 | $3.04 | $3.47 | 25,600 | — | — |
| 1997-05-05 | $3.03 | $3.46 | 57,600 | — | — |
| 1997-05-02 | $2.95 | $3.37 | 30,400 | — | — |
| 1997-05-01 | $2.85 | $3.26 | 25,600 | — | — |
| 1997-04-30 | $2.84 | $3.24 | 1,600 | — | — |
| 1997-04-29 | $2.84 | $3.24 | 12,800 | — | — |
| 1997-04-28 | $2.88 | $3.28 | 0 | — | — |
| 1997-04-25 | $2.88 | $3.28 | 0 | — | — |
| 1997-04-24 | $2.88 | $3.28 | 17,600 | — | — |
| 1997-04-23 | $2.86 | $3.26 | 22,400 | — | — |
| 1997-04-22 | $2.86 | $3.26 | 3,200 | — | — |
| 1997-04-21 | $2.85 | $3.26 | 35,200 | — | — |
| 1997-04-18 | $2.84 | $3.25 | 81,600 | — | — |
| 1997-04-17 | $2.80 | $3.20 | 83,200 | — | — |
| 1997-04-16 | $2.77 | $3.17 | 9,600 | — | — |
| 1997-04-15 | $2.70 | $3.08 | 81,600 | — | — |
| 1997-04-14 | $2.63 | $3.01 | 8,000 | — | — |
| 1997-04-11 | $2.66 | $3.04 | 19,200 | — | — |
| 1997-04-10 | $2.67 | $3.05 | 22,400 | — | — |
| 1997-04-09 | $2.70 | $3.09 | 97,600 | — | — |
| 1997-04-08 | $2.68 | $3.06 | 1,600 | — | — |
| 1997-04-07 | $2.70 | $3.09 | 0 | — | — |
| 1997-04-04 | $2.70 | $3.09 | 6,400 | — | — |
| 1997-04-03 | $2.78 | $3.18 | 11,200 | — | — |
| 1997-04-02 | $2.79 | $3.18 | 0 | — | — |
| 1997-04-01 | $2.79 | $3.18 | 9,600 | — | — |
| 1997-03-31 | $2.78 | $3.18 | 19,200 | — | — |
| 1997-03-27 | $2.80 | $3.19 | 8,000 | — | — |
| 1997-03-26 | $2.84 | $3.25 | 27,200 | — | — |
| 1997-03-25 | $2.84 | $3.25 | 16,000 | — | — |
| 1997-03-24 | $2.80 | $3.19 | 3,200 | — | — |
| 1997-03-21 | $2.77 | $3.16 | 4,800 | — | — |
| 1997-03-20 | $2.75 | $3.14 | 12,800 | — | — |
| 1997-03-19 | $2.82 | $3.22 | 1,600 | — | — |
| 1997-03-18 | $2.84 | $3.25 | 4,800 | — | — |
| 1997-03-17 | $2.84 | $3.24 | 12,800 | — | — |
| 1997-03-14 | $2.89 | $3.30 | 4,800 | — | — |
| 1997-03-13 | $2.88 | $3.28 | 12,800 | — | — |
| 1997-03-12 | $2.88 | $3.28 | 3,200 | — | — |
| 1997-03-11 | $2.88 | $3.27 | 78,400 | — | — |
| 1997-03-10 | $2.83 | $3.20 | 16,000 | — | — |
| 1997-03-07 | $2.80 | $3.18 | 3,200 | — | — |
| 1997-03-06 | $2.80 | $3.17 | 1,600 | — | — |
| 1997-03-05 | $2.77 | $3.14 | 35,200 | — | — |
| 1997-03-04 | $2.77 | $3.13 | 115,200 | — | — |
| 1997-03-03 | $2.82 | $3.20 | 20,800 | — | — |
| 1997-02-28 | $2.79 | $3.16 | 25,600 | — | — |
| 1997-02-27 | $2.84 | $3.22 | 16,000 | — | — |
| 1997-02-26 | $2.76 | $3.13 | 78,400 | — | — |
| 1997-02-25 | $2.76 | $3.13 | 6,400 | — | — |
| 1997-02-24 | $2.73 | $3.09 | 3,200 | — | — |
| 1997-02-21 | $2.71 | $3.07 | 0 | — | — |
| 1997-02-20 | $2.71 | $3.07 | 68,800 | — | — |
| 1997-02-19 | $2.72 | $3.08 | 0 | — | — |
| 1997-02-18 | $2.72 | $3.08 | 60,800 | — | — |
| 1997-02-14 | $2.75 | $3.12 | 6,400 | — | — |
| 1997-02-13 | $2.74 | $3.11 | 19,200 | — | — |
| 1997-02-12 | $2.73 | $3.09 | 0 | — | — |
| 1997-02-11 | $2.73 | $3.09 | 9,600 | — | — |
| 1997-02-10 | $2.73 | $3.09 | 33,600 | — | — |
| 1997-02-07 | $2.77 | $3.13 | 70,400 | — | — |
| 1997-02-06 | $2.84 | $3.22 | 11,200 | — | — |
| 1997-02-05 | $2.89 | $3.28 | 3,200 | — | — |
| 1997-02-04 | $2.89 | $3.28 | 1,600 | — | — |
| 1997-02-03 | $2.88 | $3.27 | 3,200 | — | — |
| 1997-01-31 | $2.88 | $3.27 | 17,600 | — | — |
| 1997-01-30 | $2.88 | $3.26 | 44,800 | — | — |
| 1997-01-29 | $2.88 | $3.26 | 20,800 | — | — |
| 1997-01-28 | $2.94 | $3.33 | 6,400 | — | — |
| 1997-01-27 | $2.94 | $3.33 | 11,200 | — | — |
| 1997-01-24 | $2.89 | $3.28 | 14,400 | — | — |
| 1997-01-23 | $2.91 | $3.30 | 40,000 | — | — |
| 1997-01-22 | $2.92 | $3.31 | 17,600 | — | — |
| 1997-01-21 | $2.83 | $3.20 | 16,000 | — | — |
| 1997-01-20 | $2.83 | $3.20 | 46,400 | — | — |
| 1997-01-17 | $2.82 | $3.20 | 33,600 | — | — |
| 1997-01-16 | $2.80 | $3.17 | 11,200 | — | — |
| 1997-01-15 | $2.76 | $3.13 | 30,400 | — | — |
| 1997-01-14 | $2.73 | $3.10 | 20,800 | — | — |
| 1997-01-13 | $2.78 | $3.15 | 137,600 | — | — |
| 1997-01-10 | $2.63 | $2.97 | 48,000 | — | — |
| 1997-01-09 | $2.57 | $2.91 | 3,200 | — | — |
| 1997-01-08 | $2.57 | $2.91 | 94,400 | — | — |
| 1997-01-07 | $2.54 | $2.88 | 27,200 | — | — |
| 1997-01-06 | $2.56 | $2.90 | 17,600 | — | — |
| 1997-01-03 | $2.55 | $2.90 | 11,200 | — | — |
| 1997-01-02 | $2.59 | $2.93 | 1,600 | — | — |