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 — 1998
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1998-12-31 | $6.17 | $8.19 | 70,875 | — | — |
| 1998-12-30 | $6.00 | $7.97 | 76,050 | — | — |
| 1998-12-29 | $6.06 | $8.04 | 153,900 | — | — |
| 1998-12-28 | $6.22 | $8.26 | 38,700 | — | — |
| 1998-12-24 | $6.31 | $8.37 | 32,175 | — | — |
| 1998-12-23 | $6.31 | $8.37 | 90,225 | — | — |
| 1998-12-22 | $6.22 | $8.26 | 42,750 | — | — |
| 1998-12-21 | $6.25 | $8.30 | 36,225 | — | — |
| 1998-12-18 | $6.17 | $8.19 | 85,725 | — | — |
| 1998-12-17 | $6.06 | $8.04 | 85,950 | — | — |
| 1998-12-16 | $6.00 | $7.97 | 68,400 | — | — |
| 1998-12-15 | $6.17 | $8.19 | 54,225 | — | — |
| 1998-12-14 | $6.31 | $8.37 | 18,225 | — | — |
| 1998-12-11 | $6.36 | $8.44 | 22,275 | — | — |
| 1998-12-10 | $6.47 | $8.59 | 122,625 | — | — |
| 1998-12-09 | $6.47 | $8.59 | 266,625 | — | — |
| 1998-12-08 | $6.47 | $8.59 | 304,200 | — | — |
| 1998-12-07 | $6.47 | $8.59 | 58,050 | — | — |
| 1998-12-04 | $6.50 | $8.63 | 93,825 | — | — |
| 1998-12-03 | $6.17 | $8.19 | 113,175 | — | — |
| 1998-12-02 | $6.31 | $8.37 | 33,075 | — | — |
| 1998-12-01 | $6.31 | $8.37 | 111,825 | — | — |
| 1998-11-30 | $6.22 | $8.26 | 148,725 | — | — |
| 1998-11-27 | $6.19 | $8.22 | 151,425 | — | — |
| 1998-11-25 | $6.22 | $8.26 | 118,800 | — | — |
| 1998-11-24 | $6.25 | $8.30 | 69,525 | — | — |
| 1998-11-23 | $6.25 | $8.30 | 48,825 | — | — |
| 1998-11-20 | $6.06 | $8.04 | 82,575 | — | — |
| 1998-11-19 | $6.17 | $8.19 | 159,750 | — | — |
| 1998-11-18 | $5.97 | $7.93 | 27,225 | — | — |
| 1998-11-17 | $5.89 | $7.82 | 81,900 | — | — |
| 1998-11-16 | $5.86 | $7.78 | 248,175 | — | — |
| 1998-11-13 | $5.75 | $7.63 | 105,975 | — | — |
| 1998-11-12 | $5.83 | $7.74 | 198,675 | — | — |
| 1998-11-11 | $6.08 | $8.01 | 142,650 | — | — |
| 1998-11-10 | $6.28 | $8.26 | 122,400 | — | — |
| 1998-11-09 | $6.33 | $8.33 | 117,900 | — | — |
| 1998-11-06 | $6.36 | $8.37 | 258,750 | — | — |
| 1998-11-05 | $6.36 | $8.37 | 409,500 | — | — |
| 1998-11-04 | $6.19 | $8.15 | 227,475 | — | — |
| 1998-11-03 | $6.03 | $7.93 | 88,650 | — | — |
| 1998-11-02 | $6.06 | $7.97 | 125,775 | — | — |
| 1998-10-30 | $5.89 | $7.75 | 169,650 | — | — |
| 1998-10-29 | $5.83 | $7.68 | 122,625 | — | — |
| 1998-10-28 | $5.83 | $7.68 | 91,575 | — | — |
| 1998-10-27 | $5.86 | $7.71 | 139,275 | — | — |
| 1998-10-26 | $5.92 | $7.79 | 164,475 | — | — |
| 1998-10-23 | $5.81 | $7.64 | 123,300 | — | — |
| 1998-10-22 | $5.56 | $7.31 | 278,775 | — | — |
| 1998-10-21 | $5.44 | $7.16 | 195,975 | — | — |
| 1998-10-20 | $5.36 | $7.05 | 225,675 | — | — |
| 1998-10-19 | $5.39 | $7.09 | 670,500 | — | — |
| 1998-10-16 | $5.33 | $7.02 | 897,300 | — | — |
| 1998-10-15 | $6.00 | $7.90 | 123,300 | — | — |
| 1998-10-14 | $6.44 | $8.48 | 35,775 | — | — |
| 1998-10-13 | $6.67 | $8.77 | 11,475 | — | — |
| 1998-10-12 | $6.67 | $8.77 | 14,625 | — | — |
| 1998-10-09 | $6.67 | $8.77 | 40,950 | — | — |
| 1998-10-08 | $6.83 | $8.99 | 26,325 | — | — |
| 1998-10-07 | $6.97 | $9.17 | 12,825 | — | — |
| 1998-10-06 | $7.06 | $9.28 | 48,600 | — | — |
| 1998-10-05 | $7.19 | $9.47 | 11,250 | — | — |
| 1998-10-02 | $6.72 | $8.85 | 1,758,600 | — | — |
| 1998-10-01 | $7.28 | $9.58 | 132,750 | — | — |
| 1998-09-30 | $7.25 | $9.54 | 209,475 | — | — |
| 1998-09-29 | $7.11 | $9.36 | 25,425 | — | — |
| 1998-09-28 | $7.22 | $9.50 | 38,925 | — | — |
| 1998-09-25 | $7.22 | $9.50 | 160,200 | — | — |
| 1998-09-24 | $7.75 | $10.20 | 57,600 | — | — |
| 1998-09-23 | $7.89 | $10.38 | 60,075 | — | — |
| 1998-09-22 | $8.00 | $10.53 | 261,900 | — | — |
| 1998-09-21 | $8.22 | $10.82 | 76,275 | — | — |
| 1998-09-18 | $8.28 | $10.89 | 119,700 | — | — |
| 1998-09-17 | $7.94 | $10.45 | 51,075 | — | — |
| 1998-09-16 | $7.83 | $10.31 | 110,475 | — | — |
| 1998-09-15 | $7.83 | $10.31 | 72,675 | — | — |
| 1998-09-14 | $7.81 | $10.27 | 30,825 | — | — |
| 1998-09-11 | $7.83 | $10.31 | 56,025 | — | — |
| 1998-09-10 | $7.72 | $10.16 | 4,725 | — | — |
| 1998-09-09 | $7.75 | $10.20 | 56,250 | — | — |
| 1998-09-08 | $7.78 | $10.23 | 56,250 | — | — |
| 1998-09-04 | $7.44 | $9.80 | 92,475 | — | — |
| 1998-09-03 | $7.50 | $9.87 | 157,500 | — | — |
| 1998-09-02 | $7.56 | $9.94 | 156,375 | — | — |
| 1998-09-01 | $7.44 | $9.80 | 159,975 | — | — |
| 1998-08-31 | $7.75 | $10.20 | 100,800 | — | — |
| 1998-08-28 | $7.78 | $10.23 | 112,950 | — | — |
| 1998-08-27 | $8.06 | $10.60 | 50,850 | — | — |
| 1998-08-26 | $8.42 | $11.08 | 256,275 | — | — |
| 1998-08-25 | $8.64 | $11.37 | 157,500 | — | — |
| 1998-08-24 | $8.58 | $11.29 | 31,275 | — | — |
| 1998-08-21 | $8.58 | $11.29 | 24,300 | — | — |
| 1998-08-20 | $8.58 | $11.29 | 89,775 | — | — |
| 1998-08-19 | $8.81 | $11.59 | 16,200 | — | — |
| 1998-08-18 | $8.86 | $11.66 | 60,300 | — | — |
| 1998-08-17 | $9.06 | $11.92 | 32,625 | — | — |
| 1998-08-14 | $8.92 | $11.73 | 36,225 | — | — |
| 1998-08-13 | $8.97 | $11.81 | 71,550 | — | — |
| 1998-08-12 | $8.89 | $11.70 | 56,475 | — | — |
| 1998-08-11 | $8.81 | $11.52 | 65,700 | — | — |
| 1998-08-10 | $8.75 | $11.44 | 315,225 | — | — |
| 1998-08-07 | $8.67 | $11.34 | 150,975 | — | — |
| 1998-08-06 | $7.83 | $10.25 | 85,050 | — | — |
| 1998-08-05 | $7.56 | $9.88 | 66,600 | — | — |
| 1998-08-04 | $7.58 | $9.92 | 76,500 | — | — |
| 1998-08-03 | $7.53 | $9.85 | 21,825 | — | — |
| 1998-07-31 | $7.53 | $9.85 | 61,650 | — | — |
| 1998-07-30 | $7.67 | $10.03 | 96,300 | — | — |
| 1998-07-29 | $7.75 | $10.14 | 24,525 | — | — |
| 1998-07-28 | $7.78 | $10.17 | 8,775 | — | — |
| 1998-07-27 | $7.97 | $10.43 | 45,450 | — | — |
| 1998-07-24 | $8.19 | $10.72 | 34,425 | — | — |
| 1998-07-23 | $8.36 | $10.94 | 33,750 | — | — |
| 1998-07-22 | $8.44 | $11.04 | 66,150 | — | — |
| 1998-07-21 | $8.56 | $11.19 | 23,625 | — | — |
| 1998-07-20 | $8.61 | $11.26 | 29,925 | — | — |
| 1998-07-17 | $8.56 | $11.19 | 40,725 | — | — |
| 1998-07-16 | $8.44 | $11.04 | 49,725 | — | — |
| 1998-07-15 | $8.58 | $11.23 | 39,375 | — | — |
| 1998-07-14 | $8.67 | $11.34 | 165,150 | — | — |
| 1998-07-13 | $8.92 | $11.66 | 47,475 | — | — |
| 1998-07-10 | $9.17 | $11.99 | 35,775 | — | — |
| 1998-07-09 | $9.17 | $11.99 | 50,175 | — | — |
| 1998-07-08 | $9.00 | $11.77 | 40,050 | — | — |
| 1998-07-07 | $9.06 | $11.84 | 39,150 | — | — |
| 1998-07-06 | $8.89 | $11.63 | 49,050 | — | — |
| 1998-07-02 | $9.14 | $11.95 | 26,550 | — | — |
| 1998-07-01 | $9.03 | $11.81 | 66,600 | — | — |
| 1998-06-30 | $9.14 | $11.95 | 93,600 | — | — |
| 1998-06-29 | $9.19 | $12.03 | 198,000 | — | — |
| 1998-06-26 | $9.31 | $12.17 | 169,650 | — | — |
| 1998-06-25 | $9.31 | $12.17 | 97,650 | — | — |
| 1998-06-24 | $9.25 | $12.10 | 63,900 | — | — |
| 1998-06-23 | $9.33 | $12.21 | 23,400 | — | — |
| 1998-06-22 | $9.36 | $12.24 | 196,875 | — | — |
| 1998-06-19 | $9.33 | $12.21 | 149,175 | — | — |
| 1998-06-18 | $9.39 | $12.28 | 32,175 | — | — |
| 1998-06-17 | $9.39 | $12.28 | 30,150 | — | — |
| 1998-06-16 | $9.67 | $12.64 | 107,550 | — | — |
| 1998-06-15 | $9.36 | $12.24 | 55,350 | — | — |
| 1998-06-12 | $9.36 | $12.24 | 132,075 | — | — |
| 1998-06-11 | $9.39 | $12.28 | 58,050 | — | — |
| 1998-06-10 | $9.44 | $12.35 | 1,903,275 | — | — |
| 1998-06-09 | $9.83 | $12.86 | 74,475 | — | — |
| 1998-06-08 | $10.00 | $13.08 | 91,800 | — | — |
| 1998-06-05 | $9.67 | $12.64 | 268,650 | — | — |
| 1998-06-04 | $10.44 | $13.66 | 464,850 | — | — |
| 1998-06-03 | $10.39 | $13.59 | 18,225 | — | — |
| 1998-06-02 | $10.47 | $13.70 | 80,325 | — | — |
| 1998-06-01 | $10.50 | $13.73 | 38,475 | — | — |
| 1998-05-29 | $10.44 | $13.66 | 88,875 | — | — |
| 1998-05-28 | $10.58 | $13.84 | 27,675 | — | — |
| 1998-05-27 | $10.47 | $13.70 | 61,425 | — | — |
| 1998-05-26 | $10.53 | $13.77 | 36,225 | — | — |
| 1998-05-22 | $10.50 | $13.73 | 16,875 | — | — |
| 1998-05-21 | $10.72 | $14.02 | 34,200 | — | — |
| 1998-05-20 | $10.64 | $13.92 | 8,100 | — | — |
| 1998-05-19 | $10.67 | $13.95 | 634,725 | — | — |
| 1998-05-18 | $10.44 | $13.66 | 151,200 | — | — |
| 1998-05-15 | $10.81 | $14.13 | 36,225 | — | — |
| 1998-05-14 | $10.89 | $14.24 | 21,150 | — | — |
| 1998-05-13 | $10.78 | $14.10 | 124,875 | — | — |
| 1998-05-12 | $10.86 | $14.14 | 110,025 | — | — |
| 1998-05-11 | $10.75 | $13.99 | 92,700 | — | — |
| 1998-05-08 | $10.86 | $14.14 | 68,850 | — | — |
| 1998-05-07 | $10.86 | $14.14 | 88,875 | — | — |
| 1998-05-06 | $11.19 | $14.57 | 54,450 | — | — |
| 1998-05-05 | $11.14 | $14.50 | 13,950 | — | — |
| 1998-05-04 | $11.08 | $14.43 | 21,150 | — | — |
| 1998-05-01 | $11.14 | $14.50 | 18,675 | — | — |
| 1998-04-30 | $11.28 | $14.68 | 29,250 | — | — |
| 1998-04-29 | $11.06 | $14.39 | 14,850 | — | — |
| 1998-04-28 | $11.00 | $14.32 | 50,625 | — | — |
| 1998-04-27 | $11.11 | $14.46 | 30,600 | — | — |
| 1998-04-24 | $11.11 | $14.46 | 22,050 | — | — |
| 1998-04-23 | $11.11 | $14.46 | 81,450 | — | — |
| 1998-04-22 | $11.33 | $14.75 | 22,050 | — | — |
| 1998-04-21 | $11.44 | $14.90 | 38,700 | — | — |
| 1998-04-20 | $11.58 | $15.08 | 13,500 | — | — |
| 1998-04-17 | $11.61 | $15.11 | 20,475 | — | — |
| 1998-04-16 | $11.64 | $15.15 | 21,375 | — | — |
| 1998-04-15 | $11.69 | $15.22 | 65,250 | — | — |
| 1998-04-14 | $11.61 | $15.11 | 65,250 | — | — |
| 1998-04-13 | $11.44 | $14.90 | 50,625 | — | — |
| 1998-04-09 | $11.81 | $15.37 | 78,075 | — | — |
| 1998-04-08 | $11.64 | $15.15 | 32,850 | — | — |
| 1998-04-07 | $11.92 | $15.51 | 26,775 | — | — |
| 1998-04-06 | $11.89 | $15.47 | 57,600 | — | — |
| 1998-04-03 | $12.11 | $15.76 | 33,075 | — | — |
| 1998-04-02 | $12.08 | $15.73 | 49,050 | — | — |
| 1998-04-01 | $12.19 | $15.87 | 128,925 | — | — |
| 1998-03-31 | $11.97 | $15.58 | 85,500 | — | — |
| 1998-03-30 | $11.81 | $15.37 | 14,850 | — | — |
| 1998-03-27 | $11.75 | $15.29 | 60,300 | — | — |
| 1998-03-26 | $11.69 | $15.22 | 36,000 | — | — |
| 1998-03-25 | $11.81 | $15.37 | 178,650 | — | — |
| 1998-03-24 | $11.69 | $15.22 | 17,775 | — | — |
| 1998-03-23 | $11.72 | $15.26 | 11,250 | — | — |
| 1998-03-20 | $11.83 | $15.40 | 94,950 | — | — |
| 1998-03-19 | $11.81 | $15.37 | 68,175 | — | — |
| 1998-03-18 | $11.78 | $15.33 | 71,775 | — | — |
| 1998-03-17 | $11.78 | $15.33 | 57,825 | — | — |
| 1998-03-16 | $11.67 | $15.18 | 303,525 | — | — |
| 1998-03-13 | $11.53 | $15.00 | 87,975 | — | — |
| 1998-03-12 | $11.53 | $15.00 | 18,225 | — | — |
| 1998-03-11 | $11.44 | $14.90 | 18,225 | — | — |
| 1998-03-10 | $11.42 | $14.86 | 76,950 | — | — |
| 1998-03-09 | $11.58 | $15.08 | 59,175 | — | — |
| 1998-03-06 | $11.58 | $15.08 | 111,375 | — | — |
| 1998-03-05 | $11.31 | $14.71 | 57,825 | — | — |
| 1998-03-04 | $11.50 | $14.97 | 186,525 | — | — |
| 1998-03-03 | $11.72 | $15.26 | 100,800 | — | — |
| 1998-03-02 | $11.56 | $15.04 | 103,950 | — | — |
| 1998-02-27 | $11.56 | $15.04 | 142,200 | — | — |
| 1998-02-26 | $11.17 | $14.53 | 103,725 | — | — |
| 1998-02-25 | $10.81 | $14.06 | 212,175 | — | — |
| 1998-02-24 | $10.42 | $13.56 | 913,500 | — | — |
| 1998-02-23 | $10.67 | $13.88 | 181,575 | — | — |
| 1998-02-20 | $10.72 | $13.96 | 376,425 | — | — |
| 1998-02-19 | $11.33 | $14.75 | 40,500 | — | — |
| 1998-02-18 | $11.36 | $14.79 | 612,450 | — | — |
| 1998-02-17 | $11.72 | $15.26 | 102,825 | — | — |
| 1998-02-13 | $12.03 | $15.65 | 193,050 | — | — |
| 1998-02-12 | $11.83 | $15.40 | 147,825 | — | — |
| 1998-02-11 | $12.08 | $15.73 | 77,625 | — | — |
| 1998-02-10 | $12.58 | $16.31 | 51,975 | — | — |
| 1998-02-09 | $12.58 | $16.31 | 27,675 | — | — |
| 1998-02-06 | $12.89 | $16.70 | 87,750 | — | — |
| 1998-02-05 | $12.89 | $16.70 | 176,175 | — | — |
| 1998-02-04 | $12.61 | $16.34 | 51,525 | — | — |
| 1998-02-03 | $12.61 | $16.34 | 216,900 | — | — |
| 1998-02-02 | $12.42 | $16.09 | 171,675 | — | — |
| 1998-01-30 | $11.81 | $15.30 | 111,825 | — | — |
| 1998-01-29 | $11.92 | $15.44 | 19,350 | — | — |
| 1998-01-28 | $11.97 | $15.52 | 62,100 | — | — |
| 1998-01-27 | $11.94 | $15.48 | 16,875 | — | — |
| 1998-01-26 | $11.83 | $15.34 | 259,200 | — | — |
| 1998-01-23 | $11.97 | $15.52 | 36,675 | — | — |
| 1998-01-22 | $11.97 | $15.52 | 51,300 | — | — |
| 1998-01-21 | $11.94 | $15.48 | 123,750 | — | — |
| 1998-01-20 | $12.08 | $15.66 | 85,725 | — | — |
| 1998-01-16 | $12.31 | $15.95 | 90,900 | — | — |
| 1998-01-15 | $12.00 | $15.55 | 27,900 | — | — |
| 1998-01-14 | $12.08 | $15.66 | 21,825 | — | — |
| 1998-01-13 | $11.97 | $15.52 | 38,700 | — | — |
| 1998-01-12 | $11.56 | $14.98 | 74,025 | — | — |
| 1998-01-09 | $11.53 | $14.94 | 320,625 | — | — |
| 1998-01-08 | $11.83 | $15.34 | 143,550 | — | — |
| 1998-01-07 | $11.89 | $15.41 | 46,800 | — | — |
| 1998-01-06 | $12.11 | $15.70 | 182,700 | — | — |
| 1998-01-05 | $12.11 | $15.70 | 104,625 | — | — |
| 1998-01-02 | $12.00 | $15.55 | 90,000 | — | — |