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
- 1998-05-01 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 | $10.81 | $10.81 | 1,132,700 | — | — |
| 1998-12-30 | $9.53 | $9.53 | 768,100 | — | — |
| 1998-12-29 | $9.63 | $9.62 | 1,583,200 | — | — |
| 1998-12-28 | $10.06 | $10.06 | 2,124,600 | — | — |
| 1998-12-24 | $9.63 | $9.62 | 1,564,400 | — | — |
| 1998-12-23 | $9.13 | $9.12 | 3,187,500 | — | — |
| 1998-12-22 | $8.38 | $8.38 | 1,746,100 | — | — |
| 1998-12-21 | $7.75 | $7.75 | 554,600 | — | — |
| 1998-12-18 | $7.75 | $7.75 | 563,200 | — | — |
| 1998-12-17 | $7.94 | $7.94 | 611,300 | — | — |
| 1998-12-16 | $7.63 | $7.62 | 470,900 | — | — |
| 1998-12-15 | $8.00 | $8.00 | 696,900 | — | — |
| 1998-12-14 | $7.81 | $7.81 | 550,200 | — | — |
| 1998-12-11 | $7.88 | $7.87 | 565,300 | — | — |
| 1998-12-10 | $7.81 | $7.81 | 1,389,100 | — | — |
| 1998-12-09 | $7.75 | $7.75 | 1,764,600 | — | — |
| 1998-12-08 | $8.25 | $8.25 | 2,313,600 | — | — |
| 1998-12-07 | $8.06 | $8.06 | 2,700,700 | — | — |
| 1998-12-04 | $6.97 | $6.97 | 871,500 | — | — |
| 1998-12-03 | $6.88 | $6.87 | 1,178,100 | — | — |
| 1998-12-02 | $6.25 | $6.25 | 376,900 | — | — |
| 1998-12-01 | $6.13 | $6.12 | 418,400 | — | — |
| 1998-11-30 | $6.31 | $6.31 | 570,400 | — | — |
| 1998-11-27 | $6.44 | $6.44 | 356,900 | — | — |
| 1998-11-25 | $5.88 | $5.87 | 777,700 | — | — |
| 1998-11-24 | $5.56 | $5.56 | 1,146,800 | — | — |
| 1998-11-23 | $6.00 | $6.00 | 849,100 | — | — |
| 1998-11-20 | $6.38 | $6.38 | 620,200 | — | — |
| 1998-11-19 | $6.75 | $6.75 | 388,200 | — | — |
| 1998-11-18 | $6.75 | $6.75 | 400,700 | — | — |
| 1998-11-17 | $6.72 | $6.72 | 711,100 | — | — |
| 1998-11-16 | $6.88 | $6.87 | 526,000 | — | — |
| 1998-11-13 | $6.69 | $6.69 | 572,900 | — | — |
| 1998-11-12 | $6.69 | $6.69 | 1,530,100 | — | — |
| 1998-11-11 | $6.78 | $6.78 | 3,591,600 | — | — |
| 1998-11-10 | $6.44 | $6.44 | 1,607,200 | — | — |
| 1998-11-09 | $5.66 | $5.66 | 3,056,900 | — | — |
| 1998-11-06 | $5.50 | $5.50 | 557,500 | — | — |
| 1998-11-05 | $5.48 | $5.48 | 686,500 | — | — |
| 1998-11-04 | $5.44 | $5.44 | 1,411,700 | — | — |
| 1998-11-03 | $5.50 | $5.50 | 891,900 | — | — |
| 1998-11-02 | $5.63 | $5.63 | 1,893,200 | — | — |
| 1998-10-30 | $4.88 | $4.87 | 599,500 | — | — |
| 1998-10-29 | $4.69 | $4.69 | 386,000 | — | — |
| 1998-10-28 | $4.50 | $4.50 | 2,583,700 | — | — |
| 1998-10-27 | $4.75 | $4.75 | 2,410,200 | — | — |
| 1998-10-26 | $5.00 | $5.00 | 1,075,200 | — | — |
| 1998-10-23 | $4.88 | $4.87 | 1,459,500 | — | — |
| 1998-10-22 | $4.53 | $4.53 | 923,900 | — | — |
| 1998-10-21 | $3.25 | $3.25 | 1,490,600 | — | — |
| 1998-10-20 | $3.13 | $3.12 | 1,078,700 | — | — |
| 1998-10-19 | $3.19 | $3.19 | 650,000 | — | — |
| 1998-10-16 | $3.25 | $3.25 | 1,903,100 | — | — |
| 1998-10-15 | $3.75 | $3.75 | 346,600 | — | — |
| 1998-10-14 | $3.88 | $3.87 | 127,300 | — | — |
| 1998-10-13 | $3.94 | $3.94 | 159,800 | — | — |
| 1998-10-12 | $4.06 | $4.06 | 113,700 | — | — |
| 1998-10-09 | $4.00 | $4.00 | 735,300 | — | — |
| 1998-10-08 | $3.75 | $3.75 | 364,700 | — | — |
| 1998-10-07 | $4.25 | $4.25 | 325,000 | — | — |
| 1998-10-06 | $4.50 | $4.50 | 317,100 | — | — |
| 1998-10-05 | $4.50 | $4.50 | 303,300 | — | — |
| 1998-10-02 | $4.63 | $4.62 | 272,100 | — | — |
| 1998-10-01 | $4.56 | $4.56 | 474,800 | — | — |
| 1998-09-30 | $4.88 | $4.87 | 731,500 | — | — |
| 1998-09-29 | $4.56 | $4.56 | 361,500 | — | — |
| 1998-09-28 | $4.56 | $4.56 | 222,500 | — | — |
| 1998-09-25 | $4.75 | $4.75 | 243,300 | — | — |
| 1998-09-24 | $4.44 | $4.44 | 686,100 | — | — |
| 1998-09-23 | $5.44 | $5.44 | 284,600 | — | — |
| 1998-09-22 | $5.50 | $5.50 | 520,100 | — | — |
| 1998-09-21 | $5.50 | $5.50 | 357,900 | — | — |
| 1998-09-18 | $5.81 | $5.81 | 211,600 | — | — |
| 1998-09-17 | $5.69 | $5.69 | 122,800 | — | — |
| 1998-09-16 | $5.88 | $5.87 | 556,200 | — | — |
| 1998-09-15 | $5.94 | $5.94 | 503,100 | — | — |
| 1998-09-14 | $5.44 | $5.44 | 976,000 | — | — |
| 1998-09-11 | $5.00 | $5.00 | 566,100 | — | — |
| 1998-09-10 | $4.63 | $4.62 | 387,200 | — | — |
| 1998-09-09 | $4.59 | $4.59 | 924,000 | — | — |
| 1998-09-08 | $4.50 | $4.50 | 357,300 | — | — |
| 1998-09-04 | $4.06 | $4.06 | 152,000 | — | — |
| 1998-09-03 | $3.69 | $3.69 | 439,000 | — | — |
| 1998-09-02 | $3.94 | $3.94 | 1,330,600 | — | — |
| 1998-09-01 | $4.63 | $4.62 | 952,900 | — | — |
| 1998-08-31 | $4.63 | $4.62 | 1,141,600 | — | — |
| 1998-08-28 | $4.31 | $4.31 | 733,000 | — | — |
| 1998-08-27 | $4.44 | $4.44 | 1,165,400 | — | — |
| 1998-08-26 | $5.69 | $5.69 | 412,500 | — | — |
| 1998-08-25 | $5.94 | $5.94 | 2,366,300 | — | — |
| 1998-08-24 | $5.88 | $5.87 | 567,000 | — | — |
| 1998-08-21 | $6.81 | $6.81 | 144,500 | — | — |
| 1998-08-20 | $6.94 | $6.94 | 140,300 | — | — |
| 1998-08-19 | $7.00 | $7.00 | 451,700 | — | — |
| 1998-08-18 | $7.00 | $7.00 | 379,800 | — | — |
| 1998-08-17 | $6.50 | $6.50 | 143,600 | — | — |
| 1998-08-14 | $6.56 | $6.56 | 495,200 | — | — |
| 1998-08-13 | $6.63 | $6.62 | 974,900 | — | — |
| 1998-08-12 | $6.50 | $6.50 | 449,200 | — | — |
| 1998-08-11 | $6.50 | $6.50 | 208,500 | — | — |
| 1998-08-10 | $6.88 | $6.87 | 268,300 | — | — |
| 1998-08-07 | $7.00 | $7.00 | 632,800 | — | — |
| 1998-08-06 | $7.13 | $7.12 | 1,024,600 | — | — |
| 1998-08-05 | $6.75 | $6.75 | 480,500 | — | — |
| 1998-08-04 | $6.88 | $6.87 | 421,500 | — | — |
| 1998-08-03 | $7.06 | $7.06 | 346,400 | — | — |
| 1998-07-31 | $7.41 | $7.41 | 584,600 | — | — |
| 1998-07-30 | $7.50 | $7.50 | 323,100 | — | — |
| 1998-07-29 | $7.50 | $7.50 | 481,300 | — | — |
| 1998-07-28 | $7.56 | $7.56 | 770,800 | — | — |
| 1998-07-27 | $7.88 | $7.87 | 695,100 | — | — |
| 1998-07-24 | $8.00 | $8.00 | 653,300 | — | — |
| 1998-07-23 | $8.38 | $8.38 | 1,496,000 | — | — |
| 1998-07-22 | $9.19 | $9.19 | 467,000 | — | — |
| 1998-07-21 | $9.63 | $9.62 | 632,600 | — | — |
| 1998-07-20 | $9.06 | $9.06 | 257,500 | — | — |
| 1998-07-17 | $9.13 | $9.12 | 229,600 | — | — |
| 1998-07-16 | $9.14 | $9.14 | 1,440,000 | — | — |
| 1998-07-15 | $8.38 | $8.38 | 192,700 | — | — |
| 1998-07-14 | $8.19 | $8.19 | 498,200 | — | — |
| 1998-07-13 | $8.13 | $8.12 | 417,800 | — | — |
| 1998-07-10 | $8.13 | $8.12 | 531,400 | — | — |
| 1998-07-09 | $8.25 | $8.25 | 445,300 | — | — |
| 1998-07-08 | $8.25 | $8.25 | 942,900 | — | — |
| 1998-07-07 | $7.88 | $7.87 | 407,800 | — | — |
| 1998-07-06 | $7.81 | $7.81 | 225,300 | — | — |
| 1998-07-02 | $7.44 | $7.44 | 5,764,500 | — | — |
| 1998-07-01 | $8.34 | $8.34 | 1,163,200 | — | — |
| 1998-06-30 | $9.34 | $9.34 | 638,400 | — | — |
| 1998-06-29 | $9.59 | $9.59 | 369,900 | — | — |
| 1998-06-26 | $9.44 | $9.44 | 62,600 | — | — |
| 1998-06-25 | $9.63 | $9.62 | 435,300 | — | — |
| 1998-06-24 | $9.50 | $9.50 | 1,127,700 | — | — |
| 1998-06-23 | $8.25 | $8.25 | 398,900 | — | — |
| 1998-06-22 | $8.38 | $8.38 | 106,900 | — | — |
| 1998-06-19 | $8.13 | $8.12 | 483,500 | — | — |
| 1998-06-18 | $7.88 | $7.87 | 805,500 | — | — |
| 1998-06-17 | $8.38 | $8.38 | 301,300 | — | — |
| 1998-06-16 | $8.94 | $8.94 | 1,724,100 | — | — |
| 1998-06-15 | $8.06 | $8.06 | 351,300 | — | — |
| 1998-06-12 | $8.81 | $8.81 | 325,300 | — | — |
| 1998-06-11 | $9.03 | $9.03 | 386,700 | — | — |
| 1998-06-10 | $9.13 | $9.12 | 773,900 | — | — |
| 1998-06-09 | $9.38 | $9.38 | 471,800 | — | — |
| 1998-06-08 | $9.25 | $9.25 | 663,000 | — | — |
| 1998-06-05 | $8.38 | $8.38 | 1,799,000 | — | — |
| 1998-06-04 | $9.06 | $9.06 | 3,581,200 | — | — |
| 1998-06-03 | $8.31 | $8.31 | 2,611,000 | — | — |
| 1998-06-02 | $9.75 | $9.75 | 434,800 | — | — |
| 1998-06-01 | $10.25 | $10.25 | 1,764,200 | — | — |
| 1998-05-29 | $10.38 | $10.37 | 748,000 | — | — |
| 1998-05-28 | $10.19 | $10.19 | 1,727,500 | — | — |
| 1998-05-27 | $9.88 | $9.87 | 1,574,900 | — | — |
| 1998-05-26 | $9.88 | $9.87 | 833,800 | — | — |
| 1998-05-22 | $10.06 | $10.06 | 329,100 | — | — |
| 1998-05-21 | $10.25 | $10.25 | 1,641,100 | — | — |
| 1998-05-20 | $10.44 | $10.44 | 1,014,500 | — | — |
| 1998-05-19 | $10.94 | $10.94 | 1,390,700 | — | — |
| 1998-05-18 | $10.69 | $10.69 | 1,836,500 | — | — |
| 1998-05-15 | $10.94 | $10.94 | 2,314,800 | — | — |
| 1998-05-14 | $11.38 | $11.37 | 1,189,000 | — | — |
| 1998-05-13 | $11.69 | $11.69 | 1,448,900 | — | — |
| 1998-05-12 | $12.38 | $12.37 | 1,467,700 | — | — |
| 1998-05-11 | $12.69 | $12.69 | 889,600 | — | — |
| 1998-05-08 | $12.56 | $12.56 | 1,326,400 | — | — |
| 1998-05-07 | $12.31 | $12.31 | 1,304,100 | — | — |
| 1998-05-06 | $12.63 | $12.62 | 3,109,900 | — | — |
| 1998-05-05 | $13.25 | $13.25 | 3,056,300 | — | — |
| 1998-05-04 | $13.75 | $13.75 | 3,529,400 | — | — |
| 1998-05-01 | $13.31 | $13.31 | 23,597,300 | — | — |