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
- 1992-05-13 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 | $5.84 | $5.93 | 87,700 | — | — |
| 1998-12-30 | $5.69 | $5.77 | 121,900 | — | — |
| 1998-12-29 | $5.69 | $5.77 | 70,400 | — | — |
| 1998-12-28 | $5.56 | $5.64 | 99,100 | — | — |
| 1998-12-24 | $5.63 | $5.70 | 36,800 | — | — |
| 1998-12-23 | $5.69 | $5.77 | 60,000 | — | — |
| 1998-12-22 | $5.50 | $5.58 | 248,600 | — | — |
| 1998-12-21 | $5.97 | $6.05 | 83,600 | — | — |
| 1998-12-18 | $5.88 | $5.96 | 81,800 | — | — |
| 1998-12-17 | $5.81 | $5.89 | 61,100 | — | — |
| 1998-12-16 | $5.75 | $5.83 | 50,300 | — | — |
| 1998-12-15 | $5.69 | $5.77 | 82,900 | — | — |
| 1998-12-14 | $5.56 | $5.64 | 87,600 | — | — |
| 1998-12-11 | $5.88 | $5.96 | 33,800 | — | — |
| 1998-12-10 | $5.75 | $5.83 | 112,400 | — | — |
| 1998-12-09 | $6.00 | $6.08 | 115,100 | — | — |
| 1998-12-08 | $5.69 | $5.77 | 115,500 | — | — |
| 1998-12-07 | $5.88 | $5.96 | 76,800 | — | — |
| 1998-12-04 | $5.81 | $5.89 | 125,000 | — | — |
| 1998-12-03 | $6.00 | $6.08 | 95,200 | — | — |
| 1998-12-02 | $6.06 | $6.15 | 81,300 | — | — |
| 1998-12-01 | $6.00 | $6.08 | 70,100 | — | — |
| 1998-11-30 | $5.88 | $5.96 | 46,000 | — | — |
| 1998-11-27 | $6.00 | $6.08 | 71,800 | — | — |
| 1998-11-25 | $5.94 | $6.02 | 55,500 | — | — |
| 1998-11-24 | $5.81 | $5.89 | 94,700 | — | — |
| 1998-11-23 | $5.75 | $5.83 | 99,400 | — | — |
| 1998-11-20 | $5.88 | $5.96 | 29,600 | — | — |
| 1998-11-19 | $5.75 | $5.83 | 82,900 | — | — |
| 1998-11-18 | $5.81 | $5.89 | 47,700 | — | — |
| 1998-11-17 | $5.81 | $5.89 | 29,300 | — | — |
| 1998-11-16 | $5.88 | $5.96 | 24,100 | — | — |
| 1998-11-13 | $5.88 | $5.96 | 68,500 | — | — |
| 1998-11-12 | $5.88 | $5.96 | 40,300 | — | — |
| 1998-11-11 | $5.94 | $6.02 | 86,900 | — | — |
| 1998-11-10 | $6.13 | $6.21 | 76,000 | — | — |
| 1998-11-09 | $6.06 | $6.15 | 99,800 | — | — |
| 1998-11-06 | $5.94 | $6.02 | 41,900 | — | — |
| 1998-11-05 | $5.94 | $6.02 | 65,700 | — | — |
| 1998-11-04 | $5.97 | $6.05 | 66,800 | — | — |
| 1998-11-03 | $6.00 | $6.08 | 94,500 | — | — |
| 1998-11-02 | $5.81 | $5.89 | 64,500 | — | — |
| 1998-10-30 | $5.38 | $5.45 | 225,200 | — | — |
| 1998-10-29 | $5.38 | $5.45 | 73,300 | — | — |
| 1998-10-28 | $5.44 | $5.51 | 113,100 | — | — |
| 1998-10-27 | $5.88 | $5.96 | 90,000 | — | — |
| 1998-10-26 | $5.81 | $5.89 | 111,300 | — | — |
| 1998-10-23 | $6.00 | $6.08 | 27,000 | — | — |
| 1998-10-22 | $5.88 | $5.96 | 62,800 | — | — |
| 1998-10-21 | $5.75 | $5.83 | 80,400 | — | — |
| 1998-10-20 | $5.88 | $5.96 | 141,500 | — | — |
| 1998-10-19 | $5.94 | $6.02 | 41,300 | — | — |
| 1998-10-16 | $5.50 | $5.58 | 123,900 | — | — |
| 1998-10-15 | $5.38 | $5.45 | 37,000 | — | — |
| 1998-10-14 | $5.06 | $5.13 | 93,800 | — | — |
| 1998-10-13 | $5.06 | $5.13 | 300,400 | — | — |
| 1998-10-12 | $4.81 | $4.88 | 73,000 | — | — |
| 1998-10-09 | $5.00 | $5.07 | 55,600 | — | — |
| 1998-10-08 | $5.03 | $5.10 | 147,400 | — | — |
| 1998-10-07 | $5.25 | $5.32 | 42,500 | — | — |
| 1998-10-06 | $5.25 | $5.32 | 33,700 | — | — |
| 1998-10-05 | $5.19 | $5.26 | 111,700 | — | — |
| 1998-10-02 | $5.25 | $5.32 | 101,100 | — | — |
| 1998-10-01 | $5.56 | $5.64 | 48,600 | — | — |
| 1998-09-30 | $5.75 | $5.83 | 24,000 | — | — |
| 1998-09-29 | $5.75 | $5.83 | 91,400 | — | — |
| 1998-09-28 | $5.81 | $5.89 | 129,500 | — | — |
| 1998-09-25 | $5.94 | $6.02 | 65,900 | — | — |
| 1998-09-24 | $5.94 | $6.02 | 194,800 | — | — |
| 1998-09-23 | $5.94 | $6.02 | 169,300 | — | — |
| 1998-09-22 | $5.56 | $5.64 | 205,400 | — | — |
| 1998-09-21 | $5.31 | $5.39 | 605,800 | — | — |
| 1998-09-18 | $5.06 | $5.13 | 587,800 | — | — |
| 1998-09-17 | $5.00 | $5.07 | 1,634,000 | — | — |
| 1998-09-16 | $5.06 | $5.13 | 2,480,600 | — | — |
| 1998-09-15 | $7.25 | $7.35 | 26,200 | — | — |
| 1998-09-14 | $7.38 | $7.48 | 32,300 | — | — |
| 1998-09-11 | $6.75 | $6.84 | 45,500 | — | — |
| 1998-09-10 | $6.69 | $6.78 | 78,000 | — | — |
| 1998-09-09 | $6.88 | $6.97 | 39,700 | — | — |
| 1998-09-08 | $6.88 | $6.97 | 118,800 | — | — |
| 1998-09-04 | $6.81 | $6.91 | 59,300 | — | — |
| 1998-09-03 | $6.88 | $6.97 | 40,100 | — | — |
| 1998-09-02 | $6.88 | $6.97 | 56,900 | — | — |
| 1998-09-01 | $6.88 | $6.97 | 243,000 | — | — |
| 1998-08-31 | $6.75 | $6.84 | 78,200 | — | — |
| 1998-08-28 | $7.25 | $7.35 | 51,000 | — | — |
| 1998-08-27 | $7.63 | $7.73 | 76,400 | — | — |
| 1998-08-26 | $8.00 | $8.11 | 23,100 | — | — |
| 1998-08-25 | $8.00 | $8.11 | 59,800 | — | — |
| 1998-08-24 | $8.00 | $8.11 | 42,900 | — | — |
| 1998-08-21 | $7.88 | $7.99 | 34,500 | — | — |
| 1998-08-20 | $7.91 | $8.02 | 23,800 | — | — |
| 1998-08-19 | $7.75 | $7.86 | 77,700 | — | — |
| 1998-08-18 | $8.00 | $8.11 | 165,200 | — | — |
| 1998-08-17 | $8.13 | $8.24 | 67,000 | — | — |
| 1998-08-14 | $8.00 | $8.11 | 21,500 | — | — |
| 1998-08-13 | $7.88 | $7.99 | 34,100 | — | — |
| 1998-08-12 | $8.00 | $8.11 | 51,100 | — | — |
| 1998-08-11 | $7.75 | $7.86 | 60,100 | — | — |
| 1998-08-10 | $8.06 | $8.18 | 61,600 | — | — |
| 1998-08-07 | $8.13 | $8.24 | 144,100 | — | — |
| 1998-08-06 | $8.00 | $8.11 | 80,900 | — | — |
| 1998-08-05 | $7.88 | $7.99 | 120,600 | — | — |
| 1998-08-04 | $7.88 | $7.99 | 131,100 | — | — |
| 1998-08-03 | $8.00 | $8.11 | 67,200 | — | — |
| 1998-07-31 | $7.81 | $7.92 | 104,600 | — | — |
| 1998-07-30 | $8.16 | $8.27 | 123,000 | — | — |
| 1998-07-29 | $8.25 | $8.37 | 155,600 | — | — |
| 1998-07-28 | $8.31 | $8.43 | 247,200 | — | — |
| 1998-07-27 | $8.63 | $8.75 | 198,600 | — | — |
| 1998-07-24 | $9.06 | $9.19 | 127,800 | — | — |
| 1998-07-23 | $8.88 | $9.00 | 93,300 | — | — |
| 1998-07-22 | $9.88 | $10.01 | 31,100 | — | — |
| 1998-07-21 | $10.00 | $10.14 | 56,800 | — | — |
| 1998-07-20 | $10.38 | $10.52 | 126,700 | — | — |
| 1998-07-17 | $9.88 | $10.01 | 54,300 | — | — |
| 1998-07-16 | $9.56 | $9.70 | 22,100 | — | — |
| 1998-07-15 | $9.63 | $9.76 | 59,400 | — | — |
| 1998-07-14 | $9.88 | $10.01 | 64,800 | — | — |
| 1998-07-13 | $9.63 | $9.76 | 77,700 | — | — |
| 1998-07-10 | $9.88 | $10.01 | 89,600 | — | — |
| 1998-07-09 | $9.88 | $10.01 | 76,000 | — | — |
| 1998-07-08 | $9.56 | $9.70 | 169,900 | — | — |
| 1998-07-07 | $9.56 | $9.70 | 42,600 | — | — |
| 1998-07-06 | $9.75 | $9.89 | 187,800 | — | — |
| 1998-07-02 | $9.75 | $9.89 | 173,100 | — | — |
| 1998-07-01 | $9.50 | $9.63 | 79,700 | — | — |
| 1998-06-30 | $9.38 | $9.51 | 130,100 | — | — |
| 1998-06-29 | $9.38 | $9.51 | 131,400 | — | — |
| 1998-06-26 | $9.25 | $9.38 | 113,800 | — | — |
| 1998-06-25 | $9.31 | $9.44 | 191,300 | — | — |
| 1998-06-24 | $9.00 | $9.13 | 123,800 | — | — |
| 1998-06-23 | $9.00 | $9.13 | 74,000 | — | — |
| 1998-06-22 | $9.00 | $9.13 | 29,600 | — | — |
| 1998-06-19 | $8.75 | $8.87 | 41,300 | — | — |
| 1998-06-18 | $9.03 | $9.16 | 9,300 | — | — |
| 1998-06-17 | $9.13 | $9.25 | 89,900 | — | — |
| 1998-06-16 | $9.31 | $9.44 | 77,000 | — | — |
| 1998-06-15 | $9.00 | $9.13 | 74,700 | — | — |
| 1998-06-12 | $9.13 | $9.25 | 57,100 | — | — |
| 1998-06-11 | $9.63 | $9.76 | 66,400 | — | — |
| 1998-06-10 | $9.44 | $9.57 | 87,200 | — | — |
| 1998-06-09 | $9.50 | $9.63 | 104,800 | — | — |
| 1998-06-08 | $9.94 | $10.08 | 158,700 | — | — |
| 1998-06-05 | $9.75 | $9.89 | 71,100 | — | — |
| 1998-06-04 | $9.88 | $10.01 | 49,400 | — | — |
| 1998-06-03 | $10.13 | $10.27 | 19,200 | — | — |
| 1998-06-02 | $10.00 | $10.14 | 62,300 | — | — |
| 1998-06-01 | $10.00 | $10.14 | 96,400 | — | — |
| 1998-05-29 | $9.75 | $9.89 | 65,400 | — | — |
| 1998-05-28 | $9.50 | $9.63 | 92,200 | — | — |
| 1998-05-27 | $9.50 | $9.63 | 90,200 | — | — |
| 1998-05-26 | $9.56 | $9.70 | 158,800 | — | — |
| 1998-05-22 | $10.44 | $10.58 | 12,100 | — | — |
| 1998-05-21 | $10.28 | $10.43 | 42,800 | — | — |
| 1998-05-20 | $10.09 | $10.24 | 241,200 | — | — |
| 1998-05-19 | $10.25 | $10.39 | 38,200 | — | — |
| 1998-05-18 | $10.44 | $10.58 | 34,500 | — | — |
| 1998-05-15 | $10.69 | $10.84 | 67,100 | — | — |
| 1998-05-14 | $10.44 | $10.58 | 88,500 | — | — |
| 1998-05-13 | $10.50 | $10.65 | 81,500 | — | — |
| 1998-05-12 | $10.38 | $10.52 | 125,500 | — | — |
| 1998-05-11 | $10.56 | $10.71 | 163,200 | — | — |
| 1998-05-08 | $10.63 | $10.77 | 25,800 | — | — |
| 1998-05-07 | $10.44 | $10.58 | 47,400 | — | — |
| 1998-05-06 | $10.44 | $10.58 | 58,700 | — | — |
| 1998-05-05 | $10.44 | $10.58 | 31,900 | — | — |
| 1998-05-04 | $10.88 | $11.03 | 76,200 | — | — |
| 1998-05-01 | $10.63 | $10.77 | 62,600 | — | — |
| 1998-04-30 | $10.50 | $10.65 | 87,200 | — | — |
| 1998-04-29 | $10.50 | $10.65 | 32,100 | — | — |
| 1998-04-28 | $10.31 | $10.46 | 32,800 | — | — |
| 1998-04-27 | $10.19 | $10.33 | 92,400 | — | — |
| 1998-04-24 | $10.63 | $10.77 | 45,600 | — | — |
| 1998-04-23 | $10.63 | $10.77 | 105,200 | — | — |
| 1998-04-22 | $11.13 | $11.28 | 91,000 | — | — |
| 1998-04-21 | $11.13 | $11.28 | 143,400 | — | — |
| 1998-04-20 | $11.06 | $11.22 | 99,200 | — | — |
| 1998-04-17 | $11.06 | $11.22 | 61,300 | — | — |
| 1998-04-16 | $11.00 | $11.15 | 131,500 | — | — |
| 1998-04-15 | $11.63 | $11.79 | 184,600 | — | — |
| 1998-04-14 | $11.50 | $11.66 | 202,700 | — | — |
| 1998-04-13 | $11.25 | $11.41 | 91,500 | — | — |
| 1998-04-09 | $11.38 | $11.53 | 203,000 | — | — |
| 1998-04-08 | $11.13 | $11.28 | 120,000 | — | — |
| 1998-04-07 | $10.88 | $11.03 | 137,400 | — | — |
| 1998-04-06 | $11.06 | $11.22 | 230,800 | — | — |
| 1998-04-03 | $11.06 | $11.22 | 215,200 | — | — |
| 1998-04-02 | $11.00 | $11.15 | 190,600 | — | — |
| 1998-04-01 | $11.13 | $11.28 | 161,200 | — | — |
| 1998-03-31 | $10.94 | $11.09 | 119,000 | — | — |
| 1998-03-30 | $10.50 | $10.65 | 243,300 | — | — |
| 1998-03-27 | $10.56 | $10.71 | 165,300 | — | — |
| 1998-03-26 | $10.50 | $10.65 | 87,000 | — | — |
| 1998-03-25 | $10.38 | $10.52 | 100,300 | — | — |
| 1998-03-24 | $10.38 | $10.52 | 63,800 | — | — |
| 1998-03-23 | $10.00 | $10.14 | 111,700 | — | — |
| 1998-03-20 | $10.38 | $10.52 | 85,400 | — | — |
| 1998-03-19 | $10.69 | $10.84 | 52,700 | — | — |
| 1998-03-18 | $10.81 | $10.96 | 24,700 | — | — |
| 1998-03-17 | $10.75 | $10.90 | 35,200 | — | — |
| 1998-03-16 | $11.06 | $11.22 | 48,900 | — | — |
| 1998-03-13 | $10.63 | $10.77 | 86,200 | — | — |
| 1998-03-12 | $10.75 | $10.90 | 77,400 | — | — |
| 1998-03-11 | $10.94 | $11.09 | 167,600 | — | — |
| 1998-03-10 | $10.81 | $10.96 | 86,400 | — | — |
| 1998-03-09 | $10.75 | $10.90 | 221,000 | — | — |
| 1998-03-06 | $10.50 | $10.65 | 314,100 | — | — |
| 1998-03-05 | $10.50 | $10.65 | 134,600 | — | — |
| 1998-03-04 | $10.94 | $11.09 | 131,500 | — | — |
| 1998-03-03 | $10.81 | $10.96 | 212,900 | — | — |
| 1998-03-02 | $10.88 | $11.03 | 303,500 | — | — |
| 1998-02-27 | $11.25 | $11.41 | 144,400 | — | — |
| 1998-02-26 | $11.25 | $11.41 | 169,900 | — | — |
| 1998-02-25 | $11.13 | $11.28 | 659,800 | — | — |
| 1998-02-24 | $11.75 | $11.91 | 111,000 | — | — |
| 1998-02-23 | $11.75 | $11.91 | 305,200 | — | — |
| 1998-02-20 | $11.63 | $11.79 | 400,000 | — | — |
| 1998-02-19 | $11.69 | $11.85 | 193,400 | — | — |
| 1998-02-18 | $11.50 | $11.66 | 335,300 | — | — |
| 1998-02-17 | $11.50 | $11.66 | 494,100 | — | — |
| 1998-02-13 | $11.13 | $11.28 | 762,700 | — | — |
| 1998-02-12 | $10.94 | $11.09 | 425,100 | — | — |
| 1998-02-11 | $10.88 | $11.03 | 289,100 | — | — |
| 1998-02-10 | $11.13 | $11.28 | 803,100 | — | — |
| 1998-02-09 | $10.94 | $11.09 | 978,200 | — | — |
| 1998-02-06 | $10.25 | $10.39 | 247,800 | — | — |
| 1998-02-05 | $10.19 | $10.33 | 144,700 | — | — |
| 1998-02-04 | $10.19 | $10.33 | 58,500 | — | — |
| 1998-02-03 | $10.50 | $10.65 | 159,500 | — | — |
| 1998-02-02 | $10.50 | $10.65 | 445,800 | — | — |
| 1998-01-30 | $10.06 | $10.20 | 609,200 | — | — |
| 1998-01-29 | $10.25 | $10.39 | 1,575,600 | — | — |
| 1998-01-28 | $11.06 | $11.22 | 215,200 | — | — |
| 1998-01-27 | $11.00 | $11.15 | 77,700 | — | — |
| 1998-01-26 | $11.19 | $11.34 | 67,700 | — | — |
| 1998-01-23 | $11.13 | $11.28 | 122,800 | — | — |
| 1998-01-22 | $11.00 | $11.15 | 77,600 | — | — |
| 1998-01-21 | $11.00 | $11.15 | 78,200 | — | — |
| 1998-01-20 | $11.25 | $11.41 | 140,900 | — | — |
| 1998-01-16 | $10.88 | $11.03 | 102,500 | — | — |
| 1998-01-15 | $10.88 | $11.03 | 197,200 | — | — |
| 1998-01-14 | $10.75 | $10.90 | 112,500 | — | — |
| 1998-01-13 | $10.50 | $10.65 | 85,700 | — | — |
| 1998-01-12 | $10.38 | $10.52 | 213,900 | — | — |
| 1998-01-09 | $10.38 | $10.52 | 175,900 | — | — |
| 1998-01-08 | $10.75 | $10.90 | 342,300 | — | — |
| 1998-01-07 | $10.13 | $10.27 | 248,900 | — | — |
| 1998-01-06 | $9.63 | $9.76 | 121,000 | — | — |
| 1998-01-05 | $9.88 | $10.01 | 153,100 | — | — |
| 1998-01-02 | $10.25 | $10.39 | 251,600 | — | — |