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
- 1978-01-03 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 | $5.19 | $14.62 | 289,500 | — | — |
| 1998-12-30 | $5.10 | $14.39 | 358,200 | — | — |
| 1998-12-29 | $5.17 | $14.56 | 310,200 | — | — |
| 1998-12-28 | $5.08 | $14.33 | 227,100 | — | — |
| 1998-12-24 | $5.25 | $14.80 | 129,300 | — | — |
| 1998-12-23 | $5.25 | $14.80 | 289,500 | — | — |
| 1998-12-22 | $5.19 | $14.62 | 268,200 | — | — |
| 1998-12-21 | $5.29 | $14.92 | 245,100 | — | — |
| 1998-12-18 | $5.54 | $15.62 | 237,300 | — | — |
| 1998-12-17 | $5.73 | $16.15 | 165,900 | — | — |
| 1998-12-16 | $5.92 | $16.68 | 244,800 | — | — |
| 1998-12-15 | $5.73 | $16.15 | 86,100 | — | — |
| 1998-12-14 | $5.77 | $16.27 | 137,400 | — | — |
| 1998-12-11 | $5.88 | $16.56 | 165,900 | — | — |
| 1998-12-10 | $6.13 | $17.27 | 249,300 | — | — |
| 1998-12-09 | $5.71 | $16.09 | 122,400 | — | — |
| 1998-12-08 | $5.73 | $16.15 | 89,700 | — | — |
| 1998-12-07 | $5.88 | $16.56 | 187,500 | — | — |
| 1998-12-04 | $5.77 | $16.27 | 199,200 | — | — |
| 1998-12-03 | $5.88 | $16.56 | 285,600 | — | — |
| 1998-12-02 | $6.08 | $17.15 | 156,900 | — | — |
| 1998-12-01 | $6.42 | $18.09 | 210,900 | — | — |
| 1998-11-30 | $6.38 | $17.97 | 302,400 | — | — |
| 1998-11-27 | $6.65 | $18.73 | 68,400 | — | — |
| 1998-11-25 | $6.69 | $18.85 | 119,700 | — | — |
| 1998-11-24 | $6.71 | $18.91 | 127,200 | — | — |
| 1998-11-23 | $6.81 | $19.20 | 232,800 | — | — |
| 1998-11-20 | $6.88 | $19.38 | 146,700 | — | — |
| 1998-11-19 | $7.00 | $19.73 | 221,700 | — | — |
| 1998-11-18 | $7.08 | $19.97 | 482,700 | — | — |
| 1998-11-17 | $6.79 | $19.15 | 213,000 | — | — |
| 1998-11-16 | $6.77 | $19.09 | 212,100 | — | — |
| 1998-11-13 | $7.02 | $19.79 | 104,700 | — | — |
| 1998-11-12 | $7.19 | $20.26 | 499,200 | — | — |
| 1998-11-11 | $6.96 | $19.62 | 111,300 | — | — |
| 1998-11-10 | $6.90 | $19.44 | 226,800 | — | — |
| 1998-11-09 | $6.92 | $19.31 | 82,800 | — | — |
| 1998-11-06 | $7.04 | $19.66 | 210,000 | — | — |
| 1998-11-05 | $7.42 | $20.71 | 593,100 | — | — |
| 1998-11-04 | $7.08 | $19.78 | 198,900 | — | — |
| 1998-11-03 | $6.85 | $19.14 | 70,800 | — | — |
| 1998-11-02 | $6.83 | $19.08 | 157,800 | — | — |
| 1998-10-30 | $6.85 | $19.14 | 121,500 | — | — |
| 1998-10-29 | $6.90 | $19.25 | 143,700 | — | — |
| 1998-10-28 | $6.85 | $19.14 | 89,100 | — | — |
| 1998-10-27 | $6.88 | $19.19 | 333,600 | — | — |
| 1998-10-26 | $6.54 | $18.26 | 135,600 | — | — |
| 1998-10-23 | $6.73 | $18.79 | 48,900 | — | — |
| 1998-10-22 | $6.77 | $18.90 | 96,900 | — | — |
| 1998-10-21 | $6.94 | $19.37 | 71,100 | — | — |
| 1998-10-20 | $6.96 | $19.43 | 422,100 | — | — |
| 1998-10-19 | $6.75 | $18.84 | 162,300 | — | — |
| 1998-10-16 | $7.21 | $20.12 | 439,800 | — | — |
| 1998-10-15 | $7.46 | $20.82 | 292,500 | — | — |
| 1998-10-14 | $7.08 | $19.78 | 169,500 | — | — |
| 1998-10-13 | $7.00 | $19.54 | 109,500 | — | — |
| 1998-10-12 | $6.94 | $19.37 | 533,100 | — | — |
| 1998-10-09 | $7.19 | $20.07 | 625,200 | — | — |
| 1998-10-08 | $7.48 | $20.88 | 785,100 | — | — |
| 1998-10-07 | $7.88 | $21.99 | 628,500 | — | — |
| 1998-10-06 | $7.42 | $20.71 | 407,100 | — | — |
| 1998-10-05 | $7.44 | $20.76 | 561,900 | — | — |
| 1998-10-02 | $7.38 | $20.59 | 810,000 | — | — |
| 1998-10-01 | $7.31 | $20.41 | 600,600 | — | — |
| 1998-09-30 | $6.88 | $19.19 | 213,000 | — | — |
| 1998-09-29 | $6.90 | $19.25 | 164,400 | — | — |
| 1998-09-28 | $7.13 | $19.89 | 339,300 | — | — |
| 1998-09-25 | $6.85 | $19.14 | 549,300 | — | — |
| 1998-09-24 | $6.96 | $19.43 | 658,500 | — | — |
| 1998-09-23 | $6.23 | $17.39 | 396,300 | — | — |
| 1998-09-22 | $6.42 | $17.91 | 203,400 | — | — |
| 1998-09-21 | $6.40 | $17.86 | 157,500 | — | — |
| 1998-09-18 | $6.56 | $18.32 | 228,600 | — | — |
| 1998-09-17 | $6.54 | $18.26 | 375,900 | — | — |
| 1998-09-16 | $6.17 | $17.22 | 102,000 | — | — |
| 1998-09-15 | $6.08 | $16.98 | 118,500 | — | — |
| 1998-09-14 | $6.13 | $17.10 | 83,700 | — | — |
| 1998-09-11 | $6.35 | $17.74 | 297,600 | — | — |
| 1998-09-10 | $6.33 | $17.68 | 454,800 | — | — |
| 1998-09-09 | $5.79 | $16.17 | 189,600 | — | — |
| 1998-09-08 | $6.10 | $17.04 | 474,900 | — | — |
| 1998-09-04 | $6.50 | $18.15 | 669,600 | — | — |
| 1998-09-03 | $5.75 | $16.05 | 395,400 | — | — |
| 1998-09-02 | $5.23 | $14.60 | 155,100 | — | — |
| 1998-09-01 | $5.02 | $14.02 | 456,900 | — | — |
| 1998-08-31 | $4.54 | $12.68 | 222,900 | — | — |
| 1998-08-28 | $4.63 | $12.91 | 216,300 | — | — |
| 1998-08-27 | $4.81 | $13.44 | 655,500 | — | — |
| 1998-08-26 | $5.08 | $14.19 | 453,900 | — | — |
| 1998-08-25 | $5.44 | $15.18 | 318,600 | — | — |
| 1998-08-24 | $5.38 | $15.01 | 103,500 | — | — |
| 1998-08-21 | $5.63 | $15.70 | 118,500 | — | — |
| 1998-08-20 | $5.79 | $16.17 | 117,000 | — | — |
| 1998-08-19 | $5.73 | $15.99 | 228,300 | — | — |
| 1998-08-18 | $5.83 | $16.10 | 239,700 | — | — |
| 1998-08-17 | $5.60 | $15.47 | 99,600 | — | — |
| 1998-08-14 | $5.75 | $15.87 | 153,300 | — | — |
| 1998-08-13 | $5.71 | $15.75 | 75,600 | — | — |
| 1998-08-12 | $5.83 | $16.10 | 108,300 | — | — |
| 1998-08-11 | $5.77 | $15.93 | 198,000 | — | — |
| 1998-08-10 | $6.02 | $16.62 | 104,100 | — | — |
| 1998-08-07 | $6.10 | $16.85 | 58,200 | — | — |
| 1998-08-06 | $6.08 | $16.79 | 60,300 | — | — |
| 1998-08-05 | $6.08 | $16.79 | 67,200 | — | — |
| 1998-08-04 | $6.04 | $16.67 | 141,900 | — | — |
| 1998-08-03 | $6.04 | $16.67 | 125,400 | — | — |
| 1998-07-31 | $6.15 | $16.96 | 125,700 | — | — |
| 1998-07-30 | $6.29 | $17.36 | 321,300 | — | — |
| 1998-07-29 | $6.13 | $16.90 | 194,400 | — | — |
| 1998-07-28 | $6.33 | $17.48 | 145,200 | — | — |
| 1998-07-27 | $6.42 | $17.71 | 50,100 | — | — |
| 1998-07-24 | $6.48 | $17.88 | 274,800 | — | — |
| 1998-07-23 | $6.42 | $17.71 | 86,400 | — | — |
| 1998-07-22 | $6.52 | $18.00 | 42,900 | — | — |
| 1998-07-21 | $6.54 | $18.05 | 93,900 | — | — |
| 1998-07-20 | $6.56 | $18.11 | 276,900 | — | — |
| 1998-07-17 | $6.44 | $17.77 | 117,000 | — | — |
| 1998-07-16 | $6.50 | $17.94 | 143,100 | — | — |
| 1998-07-15 | $6.50 | $17.94 | 102,600 | — | — |
| 1998-07-14 | $6.48 | $17.88 | 147,300 | — | — |
| 1998-07-13 | $6.44 | $17.77 | 103,200 | — | — |
| 1998-07-10 | $6.33 | $17.48 | 72,300 | — | — |
| 1998-07-09 | $6.58 | $18.17 | 112,200 | — | — |
| 1998-07-08 | $6.60 | $18.23 | 159,000 | — | — |
| 1998-07-07 | $6.83 | $18.86 | 175,500 | — | — |
| 1998-07-06 | $6.63 | $18.28 | 483,000 | — | — |
| 1998-07-02 | $6.25 | $17.25 | 226,200 | — | — |
| 1998-07-01 | $6.27 | $17.31 | 124,500 | — | — |
| 1998-06-30 | $6.35 | $17.54 | 168,000 | — | — |
| 1998-06-29 | $6.21 | $17.13 | 248,400 | — | — |
| 1998-06-26 | $6.29 | $17.36 | 110,700 | — | — |
| 1998-06-25 | $6.33 | $17.48 | 343,200 | — | — |
| 1998-06-24 | $6.33 | $17.48 | 105,000 | — | — |
| 1998-06-23 | $6.33 | $17.48 | 176,700 | — | — |
| 1998-06-22 | $6.35 | $17.54 | 96,300 | — | — |
| 1998-06-19 | $6.56 | $18.11 | 218,100 | — | — |
| 1998-06-18 | $6.54 | $18.05 | 40,200 | — | — |
| 1998-06-17 | $6.58 | $18.17 | 214,200 | — | — |
| 1998-06-16 | $6.48 | $17.88 | 486,900 | — | — |
| 1998-06-15 | $6.19 | $17.08 | 261,900 | — | — |
| 1998-06-12 | $6.69 | $18.46 | 151,200 | — | — |
| 1998-06-11 | $6.67 | $18.40 | 260,700 | — | — |
| 1998-06-10 | $6.88 | $18.97 | 116,700 | — | — |
| 1998-06-09 | $7.27 | $20.07 | 148,800 | — | — |
| 1998-06-08 | $7.46 | $20.58 | 180,600 | — | — |
| 1998-06-05 | $7.21 | $19.89 | 49,800 | — | — |
| 1998-06-04 | $7.25 | $20.01 | 80,700 | — | — |
| 1998-06-03 | $7.27 | $20.07 | 85,800 | — | — |
| 1998-06-02 | $7.13 | $19.66 | 180,300 | — | — |
| 1998-06-01 | $7.02 | $19.38 | 118,800 | — | — |
| 1998-05-29 | $7.42 | $20.47 | 58,500 | — | — |
| 1998-05-28 | $7.40 | $20.41 | 92,400 | — | — |
| 1998-05-27 | $7.38 | $20.35 | 153,000 | — | — |
| 1998-05-26 | $7.50 | $20.70 | 206,700 | — | — |
| 1998-05-22 | $7.92 | $21.85 | 129,600 | — | — |
| 1998-05-21 | $8.00 | $22.08 | 156,600 | — | — |
| 1998-05-20 | $7.94 | $21.91 | 85,200 | — | — |
| 1998-05-19 | $7.98 | $21.84 | 182,400 | — | — |
| 1998-05-18 | $8.02 | $21.95 | 336,900 | — | — |
| 1998-05-15 | $8.21 | $22.46 | 296,400 | — | — |
| 1998-05-14 | $8.21 | $22.46 | 290,100 | — | — |
| 1998-05-13 | $8.31 | $22.75 | 173,700 | — | — |
| 1998-05-12 | $8.38 | $22.92 | 65,100 | — | — |
| 1998-05-11 | $8.46 | $23.15 | 171,000 | — | — |
| 1998-05-08 | $8.25 | $22.58 | 87,000 | — | — |
| 1998-05-07 | $8.17 | $22.35 | 93,300 | — | — |
| 1998-05-06 | $8.29 | $22.69 | 189,000 | — | — |
| 1998-05-05 | $8.25 | $22.58 | 65,100 | — | — |
| 1998-05-04 | $8.33 | $22.81 | 237,000 | — | — |
| 1998-05-01 | $8.13 | $22.24 | 264,300 | — | — |
| 1998-04-30 | $8.56 | $23.43 | 272,100 | — | — |
| 1998-04-29 | $8.60 | $23.55 | 199,800 | — | — |
| 1998-04-28 | $8.50 | $23.26 | 140,700 | — | — |
| 1998-04-27 | $8.31 | $22.75 | 445,800 | — | — |
| 1998-04-24 | $8.83 | $24.18 | 420,900 | — | — |
| 1998-04-23 | $8.79 | $24.06 | 284,400 | — | — |
| 1998-04-22 | $8.75 | $23.95 | 534,300 | — | — |
| 1998-04-21 | $8.67 | $23.72 | 570,600 | — | — |
| 1998-04-20 | $8.29 | $22.69 | 229,800 | — | — |
| 1998-04-17 | $8.13 | $22.24 | 109,800 | — | — |
| 1998-04-16 | $8.21 | $22.46 | 128,400 | — | — |
| 1998-04-15 | $8.21 | $22.46 | 178,200 | — | — |
| 1998-04-14 | $8.04 | $22.01 | 258,900 | — | — |
| 1998-04-13 | $8.06 | $22.07 | 195,900 | — | — |
| 1998-04-09 | $8.08 | $22.12 | 244,500 | — | — |
| 1998-04-08 | $8.27 | $22.64 | 298,500 | — | — |
| 1998-04-07 | $8.21 | $22.46 | 263,100 | — | — |
| 1998-04-06 | $8.29 | $22.69 | 488,400 | — | — |
| 1998-04-03 | $8.19 | $22.41 | 506,400 | — | — |
| 1998-04-02 | $7.67 | $20.98 | 254,100 | — | — |
| 1998-04-01 | $7.50 | $20.53 | 167,100 | — | — |
| 1998-03-31 | $7.50 | $20.53 | 165,000 | — | — |
| 1998-03-30 | $7.46 | $20.41 | 268,800 | — | — |
| 1998-03-27 | $7.73 | $21.15 | 828,300 | — | — |
| 1998-03-26 | $7.35 | $20.13 | 576,000 | — | — |
| 1998-03-25 | $6.92 | $18.93 | 205,200 | — | — |
| 1998-03-24 | $7.13 | $19.50 | 336,900 | — | — |
| 1998-03-23 | $7.15 | $19.56 | 672,000 | — | — |
| 1998-03-20 | $6.67 | $18.25 | 141,300 | — | — |
| 1998-03-19 | $6.71 | $18.36 | 93,900 | — | — |
| 1998-03-18 | $6.67 | $18.25 | 188,100 | — | — |
| 1998-03-17 | $6.67 | $18.25 | 341,700 | — | — |
| 1998-03-16 | $6.85 | $18.76 | 65,100 | — | — |
| 1998-03-13 | $6.92 | $18.93 | 107,100 | — | — |
| 1998-03-12 | $6.88 | $18.82 | 170,100 | — | — |
| 1998-03-11 | $6.83 | $18.70 | 185,100 | — | — |
| 1998-03-10 | $6.98 | $19.10 | 231,900 | — | — |
| 1998-03-09 | $7.02 | $19.21 | 263,700 | — | — |
| 1998-03-06 | $6.94 | $18.99 | 165,600 | — | — |
| 1998-03-05 | $6.79 | $18.59 | 186,300 | — | — |
| 1998-03-04 | $6.98 | $19.10 | 117,300 | — | — |
| 1998-03-03 | $7.08 | $19.39 | 228,900 | — | — |
| 1998-03-02 | $7.35 | $20.13 | 102,000 | — | — |
| 1998-02-27 | $7.29 | $19.96 | 325,200 | — | — |
| 1998-02-26 | $7.15 | $19.56 | 328,800 | — | — |
| 1998-02-25 | $6.79 | $18.59 | 245,700 | — | — |
| 1998-02-24 | $6.73 | $18.42 | 289,800 | — | — |
| 1998-02-23 | $6.83 | $18.70 | 274,800 | — | — |
| 1998-02-20 | $7.06 | $19.33 | 271,200 | — | — |
| 1998-02-19 | $7.31 | $20.01 | 170,100 | — | — |
| 1998-02-18 | $7.33 | $20.07 | 213,900 | — | — |
| 1998-02-17 | $7.52 | $20.40 | 126,900 | — | — |
| 1998-02-13 | $7.67 | $20.80 | 126,900 | — | — |
| 1998-02-12 | $7.73 | $20.97 | 61,800 | — | — |
| 1998-02-11 | $7.71 | $20.91 | 201,000 | — | — |
| 1998-02-10 | $7.92 | $21.47 | 123,000 | — | — |
| 1998-02-09 | $7.94 | $21.53 | 124,800 | — | — |
| 1998-02-06 | $7.81 | $21.19 | 119,400 | — | — |
| 1998-02-05 | $7.90 | $21.42 | 265,200 | — | — |
| 1998-02-04 | $7.75 | $21.02 | 284,100 | — | — |
| 1998-02-03 | $7.52 | $20.40 | 208,800 | — | — |
| 1998-02-02 | $7.83 | $21.25 | 166,500 | — | — |
| 1998-01-30 | $7.88 | $21.36 | 224,100 | — | — |
| 1998-01-29 | $7.96 | $21.59 | 878,100 | — | — |
| 1998-01-28 | $7.96 | $21.59 | 391,800 | — | — |
| 1998-01-27 | $7.63 | $20.68 | 438,300 | — | — |
| 1998-01-26 | $7.50 | $20.34 | 608,700 | — | — |
| 1998-01-23 | $7.71 | $20.91 | 1,051,200 | — | — |
| 1998-01-22 | $7.00 | $18.99 | 228,900 | — | — |
| 1998-01-21 | $7.21 | $19.55 | 284,100 | — | — |
| 1998-01-20 | $7.17 | $19.44 | 297,600 | — | — |
| 1998-01-16 | $7.04 | $19.10 | 355,200 | — | — |
| 1998-01-15 | $6.88 | $18.65 | 245,400 | — | — |
| 1998-01-14 | $6.71 | $18.20 | 192,300 | — | — |
| 1998-01-13 | $6.75 | $18.31 | 291,900 | — | — |
| 1998-01-12 | $6.50 | $17.63 | 313,500 | — | — |
| 1998-01-09 | $6.63 | $17.97 | 198,600 | — | — |
| 1998-01-08 | $6.63 | $17.97 | 196,200 | — | — |
| 1998-01-07 | $6.88 | $18.65 | 199,500 | — | — |
| 1998-01-06 | $6.79 | $18.42 | 66,900 | — | — |
| 1998-01-05 | $6.77 | $18.37 | 288,900 | — | — |
| 1998-01-02 | $6.96 | $18.87 | 168,600 | — | — |