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
- 1994-07-22 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 | $4.96 | $6.74 | 508,572 | — | — |
| 1998-12-30 | $4.96 | $6.74 | 1,278,932 | — | — |
| 1998-12-29 | $4.93 | $6.71 | 3,889,302 | — | — |
| 1998-12-28 | $4.92 | $6.70 | 3,860,048 | — | — |
| 1998-12-24 | $4.88 | $6.64 | 761,358 | — | — |
| 1998-12-23 | $4.88 | $6.64 | 658,594 | — | — |
| 1998-12-22 | $4.94 | $6.72 | 834,118 | — | — |
| 1998-12-21 | $4.97 | $6.76 | 1,452,206 | — | — |
| 1998-12-18 | $4.90 | $6.66 | 684,847 | — | — |
| 1998-12-17 | $4.87 | $6.62 | 523,574 | — | — |
| 1998-12-16 | $4.81 | $6.54 | 1,805,506 | — | — |
| 1998-12-15 | $4.84 | $6.58 | 567,081 | — | — |
| 1998-12-14 | $4.89 | $6.65 | 840,119 | — | — |
| 1998-12-11 | $4.87 | $6.62 | 886,626 | — | — |
| 1998-12-10 | $4.87 | $6.63 | 744,856 | — | — |
| 1998-12-09 | $4.90 | $6.66 | 670,595 | — | — |
| 1998-12-08 | $4.91 | $6.67 | 2,415,343 | — | — |
| 1998-12-07 | $4.83 | $6.57 | 1,143,162 | — | — |
| 1998-12-04 | $4.72 | $6.41 | 2,093,547 | — | — |
| 1998-12-03 | $4.64 | $6.31 | 2,062,043 | — | — |
| 1998-12-02 | $4.57 | $6.21 | 870,874 | — | — |
| 1998-12-01 | $4.62 | $6.28 | 364,552 | — | — |
| 1998-11-30 | $4.57 | $6.21 | 855,121 | — | — |
| 1998-11-27 | $4.62 | $6.29 | 107,265 | — | — |
| 1998-11-25 | $4.61 | $6.27 | 912,880 | — | — |
| 1998-11-24 | $4.62 | $6.28 | 2,041,790 | — | — |
| 1998-11-23 | $4.66 | $6.33 | 627,089 | — | — |
| 1998-11-20 | $4.63 | $6.30 | 1,864,015 | — | — |
| 1998-11-19 | $4.50 | $6.12 | 837,869 | — | — |
| 1998-11-18 | $4.49 | $6.11 | 1,195,670 | — | — |
| 1998-11-17 | $4.43 | $6.03 | 1,188,169 | — | — |
| 1998-11-16 | $4.39 | $5.97 | 1,123,660 | — | — |
| 1998-11-13 | $4.46 | $6.06 | 1,227,924 | — | — |
| 1998-11-12 | $4.45 | $6.05 | 593,334 | — | — |
| 1998-11-11 | $4.52 | $6.15 | 1,352,442 | — | — |
| 1998-11-10 | $4.57 | $6.21 | 2,854,905 | — | — |
| 1998-11-09 | $4.57 | $6.22 | 481,568 | — | — |
| 1998-11-06 | $4.57 | $6.21 | 985,640 | — | — |
| 1998-11-05 | $4.59 | $6.24 | 1,764,250 | — | — |
| 1998-11-04 | $4.60 | $6.25 | 1,885,768 | — | — |
| 1998-11-03 | $4.58 | $6.13 | 1,697,491 | — | — |
| 1998-11-02 | $4.63 | $6.20 | 504,072 | — | — |
| 1998-10-30 | $4.66 | $6.23 | 816,116 | — | — |
| 1998-10-29 | $4.63 | $6.20 | 2,735,638 | — | — |
| 1998-10-28 | $4.66 | $6.23 | 1,478,460 | — | — |
| 1998-10-27 | $4.65 | $6.22 | 1,232,425 | — | — |
| 1998-10-26 | $4.57 | $6.12 | 449,314 | — | — |
| 1998-10-23 | $4.59 | $6.14 | 1,115,408 | — | — |
| 1998-10-22 | $4.53 | $6.06 | 698,349 | — | — |
| 1998-10-21 | $4.51 | $6.03 | 1,958,528 | — | — |
| 1998-10-20 | $4.46 | $5.96 | 1,395,948 | — | — |
| 1998-10-19 | $4.37 | $5.85 | 1,870,016 | — | — |
| 1998-10-16 | $4.37 | $5.85 | 3,381,480 | — | — |
| 1998-10-15 | $4.28 | $5.73 | 2,883,409 | — | — |
| 1998-10-14 | $4.22 | $5.64 | 4,560,648 | — | — |
| 1998-10-13 | $4.19 | $5.61 | 9,797,891 | — | — |
| 1998-10-12 | $4.25 | $5.68 | 3,202,955 | — | — |
| 1998-10-09 | $4.25 | $5.68 | 4,355,868 | — | — |
| 1998-10-08 | $4.07 | $5.44 | 3,560,005 | — | — |
| 1998-10-07 | $4.50 | $6.02 | 5,422,520 | — | — |
| 1998-10-06 | $4.66 | $6.23 | 3,370,229 | — | — |
| 1998-10-05 | $4.67 | $6.24 | 783,111 | — | — |
| 1998-10-02 | $4.85 | $6.49 | 1,357,693 | — | — |
| 1998-10-01 | $4.87 | $6.52 | 1,928,524 | — | — |
| 1998-09-30 | $5.03 | $6.73 | 3,277,965 | — | — |
| 1998-09-29 | $4.89 | $6.54 | 2,266,072 | — | — |
| 1998-09-28 | $4.95 | $6.62 | 1,749,248 | — | — |
| 1998-09-25 | $4.97 | $6.64 | 2,326,830 | — | — |
| 1998-09-24 | $5.00 | $6.69 | 2,939,667 | — | — |
| 1998-09-23 | $5.01 | $6.70 | 2,752,891 | — | — |
| 1998-09-22 | $4.96 | $6.63 | 2,998,926 | — | — |
| 1998-09-21 | $4.72 | $6.32 | 1,260,929 | — | — |
| 1998-09-18 | $4.54 | $6.07 | 1,545,219 | — | — |
| 1998-09-17 | $4.50 | $6.02 | 1,172,416 | — | — |
| 1998-09-16 | $4.50 | $6.02 | 2,877,409 | — | — |
| 1998-09-15 | $4.30 | $5.75 | 2,272,073 | — | — |
| 1998-09-14 | $4.37 | $5.84 | 1,326,188 | — | — |
| 1998-09-11 | $4.40 | $5.88 | 1,123,660 | — | — |
| 1998-09-10 | $4.49 | $6.01 | 703,600 | — | — |
| 1998-09-09 | $4.58 | $6.13 | 644,341 | — | — |
| 1998-09-08 | $4.66 | $6.23 | 887,376 | — | — |
| 1998-09-04 | $4.67 | $6.25 | 1,026,896 | — | — |
| 1998-09-03 | $4.59 | $6.14 | 546,078 | — | — |
| 1998-09-02 | $4.57 | $6.11 | 1,248,177 | — | — |
| 1998-09-01 | $4.53 | $6.06 | 1,843,762 | — | — |
| 1998-08-31 | $4.57 | $6.11 | 1,098,906 | — | — |
| 1998-08-28 | $4.83 | $6.46 | 718,602 | — | — |
| 1998-08-27 | $4.92 | $6.59 | 607,586 | — | — |
| 1998-08-26 | $5.06 | $6.76 | 720,102 | — | — |
| 1998-08-25 | $5.17 | $6.91 | 682,597 | — | — |
| 1998-08-24 | $5.17 | $6.91 | 1,173,917 | — | — |
| 1998-08-21 | $5.07 | $6.78 | 285,791 | — | — |
| 1998-08-20 | $5.13 | $6.86 | 866,373 | — | — |
| 1998-08-19 | $5.09 | $6.81 | 751,607 | — | — |
| 1998-08-18 | $5.10 | $6.82 | 2,921,665 | — | — |
| 1998-08-17 | $5.10 | $6.82 | 1,290,183 | — | — |
| 1998-08-14 | $5.07 | $6.79 | 3,802,290 | — | — |
| 1998-08-13 | $5.04 | $6.74 | 401,307 | — | — |
| 1998-08-12 | $5.07 | $6.78 | 1,143,912 | — | — |
| 1998-08-11 | $4.99 | $6.68 | 1,018,645 | — | — |
| 1998-08-10 | $5.03 | $6.73 | 261,037 | — | — |
| 1998-08-07 | $5.01 | $6.70 | 556,579 | — | — |
| 1998-08-06 | $4.89 | $6.54 | 1,143,162 | — | — |
| 1998-08-05 | $4.88 | $6.53 | 2,162,557 | — | — |
| 1998-08-04 | $4.91 | $6.46 | 1,110,158 | — | — |
| 1998-08-03 | $5.04 | $6.64 | 659,344 | — | — |
| 1998-07-31 | $5.07 | $6.67 | 405,808 | — | — |
| 1998-07-30 | $5.07 | $6.67 | 867,873 | — | — |
| 1998-07-29 | $5.10 | $6.72 | 867,123 | — | — |
| 1998-07-28 | $5.13 | $6.76 | 835,619 | — | — |
| 1998-07-27 | $5.25 | $6.91 | 664,594 | — | — |
| 1998-07-24 | $5.26 | $6.92 | 327,797 | — | — |
| 1998-07-23 | $5.28 | $6.96 | 540,077 | — | — |
| 1998-07-22 | $5.27 | $6.95 | 722,353 | — | — |
| 1998-07-21 | $5.35 | $7.05 | 605,336 | — | — |
| 1998-07-20 | $5.35 | $7.05 | 1,208,422 | — | — |
| 1998-07-17 | $5.32 | $7.01 | 651,843 | — | — |
| 1998-07-16 | $5.39 | $7.10 | 1,553,471 | — | — |
| 1998-07-15 | $5.32 | $7.01 | 897,877 | — | — |
| 1998-07-14 | $5.33 | $7.02 | 864,873 | — | — |
| 1998-07-13 | $5.39 | $7.10 | 780,111 | — | — |
| 1998-07-10 | $5.39 | $7.10 | 1,909,771 | — | — |
| 1998-07-09 | $5.42 | $7.14 | 1,606,728 | — | — |
| 1998-07-08 | $5.32 | $7.00 | 415,559 | — | — |
| 1998-07-07 | $5.27 | $6.94 | 597,085 | — | — |
| 1998-07-06 | $5.25 | $6.91 | 651,843 | — | — |
| 1998-07-02 | $5.24 | $6.90 | 424,560 | — | — |
| 1998-07-01 | $5.22 | $6.87 | 622,588 | — | — |
| 1998-06-30 | $5.27 | $6.94 | 2,186,560 | — | — |
| 1998-06-29 | $5.13 | $6.76 | 1,451,456 | — | — |
| 1998-06-26 | $5.09 | $6.71 | 896,377 | — | — |
| 1998-06-25 | $5.04 | $6.64 | 573,831 | — | — |
| 1998-06-24 | $5.07 | $6.68 | 2,254,070 | — | — |
| 1998-06-23 | $5.11 | $6.73 | 435,062 | — | — |
| 1998-06-22 | $5.02 | $6.62 | 336,048 | — | — |
| 1998-06-19 | $5.02 | $6.61 | 711,101 | — | — |
| 1998-06-18 | $5.07 | $6.68 | 477,068 | — | — |
| 1998-06-17 | $5.06 | $6.66 | 226,532 | — | — |
| 1998-06-16 | $5.05 | $6.65 | 376,553 | — | — |
| 1998-06-15 | $5.07 | $6.67 | 721,602 | — | — |
| 1998-06-12 | $5.07 | $6.67 | 1,530,967 | — | — |
| 1998-06-11 | $5.11 | $6.73 | 1,630,732 | — | — |
| 1998-06-10 | $5.15 | $6.78 | 1,344,191 | — | — |
| 1998-06-09 | $5.19 | $6.84 | 203,279 | — | — |
| 1998-06-08 | $5.18 | $6.83 | 323,296 | — | — |
| 1998-06-05 | $5.18 | $6.83 | 1,011,894 | — | — |
| 1998-06-04 | $5.18 | $6.83 | 981,139 | — | — |
| 1998-06-03 | $5.18 | $6.83 | 1,066,651 | — | — |
| 1998-06-02 | $5.19 | $6.84 | 1,260,179 | — | — |
| 1998-06-01 | $5.17 | $6.80 | 440,313 | — | — |
| 1998-05-29 | $5.20 | $6.85 | 1,762,750 | — | — |
| 1998-05-28 | $5.16 | $6.79 | 471,817 | — | — |
| 1998-05-27 | $5.08 | $6.69 | 1,347,941 | — | — |
| 1998-05-26 | $5.07 | $6.67 | 529,575 | — | — |
| 1998-05-22 | $5.07 | $6.67 | 772,610 | — | — |
| 1998-05-21 | $5.07 | $6.68 | 983,390 | — | — |
| 1998-05-20 | $5.02 | $6.61 | 465,066 | — | — |
| 1998-05-19 | $5.00 | $6.58 | 588,083 | — | — |
| 1998-05-18 | $4.93 | $6.50 | 1,375,695 | — | — |
| 1998-05-15 | $4.92 | $6.49 | 1,365,944 | — | — |
| 1998-05-14 | $4.94 | $6.51 | 561,830 | — | — |
| 1998-05-13 | $4.93 | $6.50 | 317,295 | — | — |
| 1998-05-12 | $4.96 | $6.53 | 888,126 | — | — |
| 1998-05-11 | $5.01 | $6.60 | 1,435,704 | — | — |
| 1998-05-08 | $5.08 | $6.69 | 735,854 | — | — |
| 1998-05-07 | $5.08 | $6.69 | 624,839 | — | — |
| 1998-05-06 | $5.09 | $6.71 | 1,021,645 | — | — |
| 1998-05-05 | $5.06 | $6.66 | 661,594 | — | — |
| 1998-05-04 | $5.12 | $6.65 | 2,339,582 | — | — |
| 1998-05-01 | $5.12 | $6.65 | 1,506,214 | — | — |
| 1998-04-30 | $4.98 | $6.47 | 1,047,899 | — | — |
| 1998-04-29 | $4.95 | $6.42 | 446,313 | — | — |
| 1998-04-28 | $4.93 | $6.40 | 425,310 | — | — |
| 1998-04-27 | $4.93 | $6.40 | 788,362 | — | — |
| 1998-04-24 | $4.97 | $6.46 | 467,316 | — | — |
| 1998-04-23 | $5.03 | $6.53 | 555,079 | — | — |
| 1998-04-22 | $5.07 | $6.57 | 572,331 | — | — |
| 1998-04-21 | $5.07 | $6.57 | 1,722,995 | — | — |
| 1998-04-20 | $5.07 | $6.57 | 462,816 | — | — |
| 1998-04-17 | $5.07 | $6.59 | 561,830 | — | — |
| 1998-04-16 | $5.07 | $6.57 | 492,820 | — | — |
| 1998-04-15 | $5.12 | $6.64 | 1,006,643 | — | — |
| 1998-04-14 | $5.12 | $6.65 | 783,861 | — | — |
| 1998-04-13 | $5.13 | $6.66 | 505,572 | — | — |
| 1998-04-09 | $5.15 | $6.68 | 450,064 | — | — |
| 1998-04-08 | $5.17 | $6.70 | 422,310 | — | — |
| 1998-04-07 | $5.22 | $6.77 | 1,215,923 | — | — |
| 1998-04-06 | $5.14 | $6.67 | 1,180,668 | — | — |
| 1998-04-03 | $5.12 | $6.65 | 448,564 | — | — |
| 1998-04-02 | $5.09 | $6.61 | 1,035,147 | — | — |
| 1998-04-01 | $5.07 | $6.57 | 306,043 | — | — |
| 1998-03-31 | $5.13 | $6.66 | 764,359 | — | — |
| 1998-03-30 | $5.06 | $6.56 | 863,373 | — | — |
| 1998-03-27 | $5.14 | $6.67 | 594,834 | — | — |
| 1998-03-26 | $5.07 | $6.57 | 580,582 | — | — |
| 1998-03-25 | $4.99 | $6.48 | 1,020,895 | — | — |
| 1998-03-24 | $4.96 | $6.43 | 1,518,966 | — | — |
| 1998-03-23 | $4.88 | $6.34 | 544,577 | — | — |
| 1998-03-20 | $4.85 | $6.29 | 2,936,667 | — | — |
| 1998-03-19 | $4.78 | $6.21 | 1,164,915 | — | — |
| 1998-03-18 | $4.80 | $6.23 | 4,423,378 | — | — |
| 1998-03-17 | $4.86 | $6.30 | 3,871,300 | — | — |
| 1998-03-16 | $4.61 | $5.98 | 319,545 | — | — |
| 1998-03-13 | $4.61 | $5.98 | 593,334 | — | — |
| 1998-03-12 | $4.64 | $6.02 | 462,066 | — | — |
| 1998-03-11 | $4.67 | $6.06 | 498,821 | — | — |
| 1998-03-10 | $4.66 | $6.04 | 1,245,177 | — | — |
| 1998-03-09 | $4.72 | $6.12 | 838,619 | — | — |
| 1998-03-06 | $4.85 | $6.29 | 339,798 | — | — |
| 1998-03-05 | $4.87 | $6.32 | 344,299 | — | — |
| 1998-03-04 | $4.91 | $6.37 | 386,305 | — | — |
| 1998-03-03 | $4.88 | $6.34 | 689,348 | — | — |
| 1998-03-02 | $4.88 | $6.34 | 274,539 | — | — |
| 1998-02-27 | $4.86 | $6.30 | 336,798 | — | — |
| 1998-02-26 | $4.81 | $6.24 | 419,310 | — | — |
| 1998-02-25 | $4.82 | $6.25 | 556,579 | — | — |
| 1998-02-24 | $4.82 | $6.25 | 639,091 | — | — |
| 1998-02-23 | $4.84 | $6.28 | 321,046 | — | — |
| 1998-02-20 | $4.82 | $6.26 | 387,805 | — | — |
| 1998-02-19 | $4.83 | $6.27 | 308,294 | — | — |
| 1998-02-18 | $4.88 | $6.34 | 1,566,972 | — | — |
| 1998-02-17 | $4.87 | $6.33 | 629,339 | — | — |
| 1998-02-13 | $4.83 | $6.27 | 433,562 | — | — |
| 1998-02-12 | $4.87 | $6.33 | 729,104 | — | — |
| 1998-02-11 | $4.90 | $6.36 | 2,199,312 | — | — |
| 1998-02-10 | $5.02 | $6.51 | 846,870 | — | — |
| 1998-02-09 | $5.02 | $6.51 | 1,734,996 | — | — |
| 1998-02-06 | $5.04 | $6.54 | 743,356 | — | — |
| 1998-02-05 | $5.01 | $6.50 | 930,882 | — | — |
| 1998-02-04 | $5.03 | $6.53 | 588,834 | — | — |
| 1998-02-03 | $5.01 | $6.40 | 1,605,228 | — | — |
| 1998-02-02 | $4.97 | $6.36 | 629,339 | — | — |
| 1998-01-30 | $4.95 | $6.33 | 691,598 | — | — |
| 1998-01-29 | $4.99 | $6.38 | 355,550 | — | — |
| 1998-01-28 | $5.00 | $6.39 | 1,321,688 | — | — |
| 1998-01-27 | $4.99 | $6.38 | 498,821 | — | — |
| 1998-01-26 | $5.03 | $6.43 | 937,633 | — | — |
| 1998-01-23 | $4.97 | $6.35 | 1,100,406 | — | — |
| 1998-01-22 | $5.03 | $6.43 | 895,627 | — | — |
| 1998-01-21 | $4.98 | $6.37 | 1,081,654 | — | — |
| 1998-01-20 | $4.99 | $6.38 | 1,245,177 | — | — |
| 1998-01-16 | $4.99 | $6.38 | 661,594 | — | — |
| 1998-01-15 | $4.98 | $6.37 | 1,721,494 | — | — |
| 1998-01-14 | $4.95 | $6.33 | 750,107 | — | — |
| 1998-01-13 | $4.88 | $6.24 | 1,317,187 | — | — |
| 1998-01-12 | $4.88 | $6.24 | 2,246,569 | — | — |
| 1998-01-09 | $4.86 | $6.21 | 1,695,241 | — | — |
| 1998-01-08 | $4.87 | $6.22 | 2,177,559 | — | — |
| 1998-01-07 | $4.87 | $6.23 | 1,723,745 | — | — |
| 1998-01-06 | $4.87 | $6.23 | 947,385 | — | — |
| 1998-01-05 | $4.85 | $6.20 | 1,120,659 | — | — |
| 1998-01-02 | $4.89 | $6.25 | 975,138 | — | — |