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
- 1973-05-03 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 | $5.56 | $7.68 | 35,149 | — | — |
| 1998-12-30 | $5.57 | $7.69 | 38,915 | — | — |
| 1998-12-29 | $5.49 | $7.58 | 2,511 | — | — |
| 1998-12-28 | $5.45 | $7.53 | 166,957 | — | — |
| 1998-12-24 | $5.44 | $7.51 | 8,787 | — | — |
| 1998-12-23 | $5.35 | $7.39 | 26,362 | — | — |
| 1998-12-22 | $5.27 | $7.28 | 1,255 | — | — |
| 1998-12-21 | $5.29 | $7.31 | 2,511 | — | — |
| 1998-12-18 | $5.30 | $7.32 | 51,468 | — | — |
| 1998-12-17 | $5.28 | $7.29 | 3,766 | — | — |
| 1998-12-16 | $5.24 | $7.24 | 8,787 | — | — |
| 1998-12-15 | $5.28 | $7.29 | 32,638 | — | — |
| 1998-12-14 | $5.24 | $7.24 | 12,553 | — | — |
| 1998-12-11 | $5.26 | $7.27 | 21,340 | — | — |
| 1998-12-10 | $5.31 | $7.34 | 13,808 | — | — |
| 1998-12-09 | $5.42 | $7.49 | 13,808 | — | — |
| 1998-12-08 | $5.30 | $7.32 | 23,851 | — | — |
| 1998-12-07 | $5.40 | $7.46 | 18,830 | — | — |
| 1998-12-04 | $5.33 | $7.36 | 42,681 | — | — |
| 1998-12-03 | $5.27 | $7.29 | 33,893 | — | — |
| 1998-12-02 | $5.27 | $7.29 | 31,383 | — | — |
| 1998-12-01 | $5.38 | $7.41 | 32,638 | — | — |
| 1998-11-30 | $5.38 | $7.40 | 59,000 | — | — |
| 1998-11-27 | $5.48 | $7.54 | 2,511 | — | — |
| 1998-11-25 | $5.50 | $7.56 | 8,787 | — | — |
| 1998-11-24 | $5.44 | $7.48 | 0 | — | — |
| 1998-11-23 | $5.44 | $7.48 | 0 | — | — |
| 1998-11-20 | $5.44 | $7.48 | 0 | — | — |
| 1998-11-19 | $5.44 | $7.48 | 10,043 | — | — |
| 1998-11-18 | $5.45 | $7.50 | 22,596 | — | — |
| 1998-11-17 | $5.45 | $7.50 | 10,043 | — | — |
| 1998-11-16 | $5.50 | $7.56 | 38,915 | — | — |
| 1998-11-13 | $5.40 | $7.43 | 75,319 | — | — |
| 1998-11-12 | $5.42 | $7.45 | 53,978 | — | — |
| 1998-11-11 | $5.24 | $7.21 | 15,064 | — | — |
| 1998-11-10 | $5.33 | $7.34 | 30,128 | — | — |
| 1998-11-09 | $5.24 | $7.21 | 45,191 | — | — |
| 1998-11-06 | $5.33 | $7.34 | 87,872 | — | — |
| 1998-11-05 | $5.32 | $7.32 | 18,830 | — | — |
| 1998-11-04 | $5.15 | $7.08 | 40,170 | — | — |
| 1998-11-03 | $5.12 | $7.04 | 30,128 | — | — |
| 1998-11-02 | $5.10 | $7.02 | 112,978 | — | — |
| 1998-10-30 | $4.99 | $6.86 | 120,510 | — | — |
| 1998-10-29 | $5.02 | $6.91 | 13,808 | — | — |
| 1998-10-28 | $4.98 | $6.85 | 30,128 | — | — |
| 1998-10-27 | $5.12 | $7.05 | 45,191 | — | — |
| 1998-10-26 | $5.10 | $7.02 | 16,319 | — | — |
| 1998-10-23 | $5.04 | $6.94 | 18,830 | — | — |
| 1998-10-22 | $5.11 | $7.04 | 48,957 | — | — |
| 1998-10-21 | $5.09 | $7.00 | 26,362 | — | — |
| 1998-10-20 | $4.96 | $6.82 | 43,936 | — | — |
| 1998-10-19 | $5.00 | $6.88 | 2,511 | — | — |
| 1998-10-16 | $4.98 | $6.86 | 36,404 | — | — |
| 1998-10-15 | $4.98 | $6.85 | 60,255 | — | — |
| 1998-10-14 | $4.77 | $6.56 | 27,617 | — | — |
| 1998-10-13 | $4.70 | $6.46 | 79,085 | — | — |
| 1998-10-12 | $4.74 | $6.52 | 47,702 | — | — |
| 1998-10-09 | $4.72 | $6.49 | 20,085 | — | — |
| 1998-10-08 | $4.47 | $6.15 | 35,149 | — | — |
| 1998-10-07 | $4.58 | $6.30 | 21,340 | — | — |
| 1998-10-06 | $4.50 | $6.19 | 64,021 | — | — |
| 1998-10-05 | $4.45 | $6.12 | 41,425 | — | — |
| 1998-10-02 | $4.44 | $6.11 | 15,064 | — | — |
| 1998-10-01 | $4.38 | $6.03 | 95,404 | — | — |
| 1998-09-30 | $4.48 | $6.17 | 55,234 | — | — |
| 1998-09-29 | $4.56 | $6.28 | 23,851 | — | — |
| 1998-09-28 | $4.48 | $6.17 | 6,277 | — | — |
| 1998-09-25 | $4.47 | $6.15 | 20,085 | — | — |
| 1998-09-24 | $4.46 | $6.14 | 71,553 | — | — |
| 1998-09-23 | $4.62 | $6.36 | 56,489 | — | — |
| 1998-09-22 | $4.57 | $6.29 | 10,043 | — | — |
| 1998-09-21 | $4.52 | $6.22 | 25,106 | — | — |
| 1998-09-18 | $4.48 | $6.17 | 15,064 | — | — |
| 1998-09-17 | $4.45 | $6.12 | 43,936 | — | — |
| 1998-09-16 | $4.47 | $6.15 | 33,893 | — | — |
| 1998-09-15 | $4.46 | $6.14 | 99,170 | — | — |
| 1998-09-14 | $4.52 | $6.22 | 7,532 | — | — |
| 1998-09-11 | $4.46 | $6.14 | 46,447 | — | — |
| 1998-09-10 | $4.39 | $6.04 | 40,170 | — | — |
| 1998-09-09 | $4.50 | $6.19 | 22,596 | — | — |
| 1998-09-08 | $4.62 | $6.36 | 36,404 | — | — |
| 1998-09-04 | $4.42 | $6.08 | 50,213 | — | — |
| 1998-09-03 | $4.44 | $6.10 | 87,872 | — | — |
| 1998-09-02 | $4.50 | $6.19 | 76,574 | — | — |
| 1998-09-01 | $4.64 | $6.38 | 143,106 | — | — |
| 1998-08-31 | $4.48 | $6.17 | 66,532 | — | — |
| 1998-08-28 | $4.68 | $6.41 | 22,596 | — | — |
| 1998-08-27 | $4.78 | $6.55 | 74,063 | — | — |
| 1998-08-26 | $4.82 | $6.60 | 3,766 | — | — |
| 1998-08-25 | $4.82 | $6.60 | 96,659 | — | — |
| 1998-08-24 | $4.86 | $6.65 | 48,957 | — | — |
| 1998-08-21 | $4.64 | $6.35 | 13,808 | — | — |
| 1998-08-20 | $4.70 | $6.44 | 5,021 | — | — |
| 1998-08-19 | $4.66 | $6.38 | 7,532 | — | — |
| 1998-08-18 | $4.70 | $6.44 | 8,787 | — | — |
| 1998-08-17 | $4.62 | $6.33 | 23,851 | — | — |
| 1998-08-14 | $4.60 | $6.29 | 15,064 | — | — |
| 1998-08-13 | $4.62 | $6.32 | 104,191 | — | — |
| 1998-08-12 | $4.61 | $6.31 | 52,723 | — | — |
| 1998-08-11 | $4.54 | $6.21 | 12,553 | — | — |
| 1998-08-10 | $4.56 | $6.25 | 37,659 | — | — |
| 1998-08-07 | $4.57 | $6.25 | 47,702 | — | — |
| 1998-08-06 | $4.57 | $6.25 | 355,253 | — | — |
| 1998-08-05 | $4.52 | $6.18 | 51,468 | — | — |
| 1998-08-04 | $4.53 | $6.20 | 91,638 | — | — |
| 1998-08-03 | $4.45 | $6.10 | 146,872 | — | — |
| 1998-07-31 | $4.47 | $6.12 | 66,532 | — | — |
| 1998-07-30 | $4.49 | $6.14 | 18,830 | — | — |
| 1998-07-29 | $4.43 | $6.07 | 38,915 | — | — |
| 1998-07-28 | $4.45 | $6.10 | 305,041 | — | — |
| 1998-07-27 | $4.54 | $6.22 | 112,978 | — | — |
| 1998-07-24 | $4.41 | $6.04 | 59,000 | — | — |
| 1998-07-23 | $4.40 | $6.03 | 512,168 | — | — |
| 1998-07-22 | $4.36 | $5.97 | 131,808 | — | — |
| 1998-07-21 | $4.24 | $5.80 | 101,680 | — | — |
| 1998-07-20 | $4.30 | $5.88 | 87,872 | — | — |
| 1998-07-17 | $4.35 | $5.95 | 183,276 | — | — |
| 1998-07-16 | $4.36 | $5.97 | 335,168 | — | — |
| 1998-07-15 | $4.34 | $5.95 | 144,361 | — | — |
| 1998-07-14 | $4.44 | $6.08 | 159,425 | — | — |
| 1998-07-13 | $4.40 | $6.03 | 114,233 | — | — |
| 1998-07-10 | $4.50 | $6.16 | 183,276 | — | — |
| 1998-07-09 | $4.50 | $6.16 | 75,319 | — | — |
| 1998-07-08 | $4.51 | $6.18 | 406,721 | — | — |
| 1998-07-07 | $4.51 | $6.18 | 45,191 | — | — |
| 1998-07-06 | $4.56 | $6.25 | 402,955 | — | — |
| 1998-07-02 | $4.53 | $6.20 | 163,191 | — | — |
| 1998-07-01 | $4.64 | $6.35 | 59,000 | — | — |
| 1998-06-30 | $4.64 | $6.35 | 141,850 | — | — |
| 1998-06-29 | $4.58 | $6.27 | 120,510 | — | — |
| 1998-06-26 | $4.54 | $6.22 | 188,297 | — | — |
| 1998-06-25 | $4.49 | $6.15 | 144,361 | — | — |
| 1998-06-24 | $4.50 | $6.16 | 26,362 | — | — |
| 1998-06-23 | $4.47 | $6.12 | 102,936 | — | — |
| 1998-06-22 | $4.43 | $6.07 | 109,212 | — | — |
| 1998-06-19 | $4.46 | $6.11 | 13,808 | — | — |
| 1998-06-18 | $4.50 | $6.16 | 6,277 | — | — |
| 1998-06-17 | $4.54 | $6.22 | 357,764 | — | — |
| 1998-06-16 | $4.43 | $6.06 | 82,851 | — | — |
| 1998-06-15 | $4.48 | $6.13 | 37,659 | — | — |
| 1998-06-12 | $4.44 | $6.08 | 42,681 | — | — |
| 1998-06-11 | $4.36 | $5.97 | 3,766 | — | — |
| 1998-06-10 | $4.38 | $6.00 | 123,021 | — | — |
| 1998-06-09 | $4.38 | $6.00 | 5,021 | — | — |
| 1998-06-08 | $4.44 | $6.05 | 116,744 | — | — |
| 1998-06-05 | $4.44 | $6.05 | 25,106 | — | — |
| 1998-06-04 | $4.34 | $5.92 | 10,043 | — | — |
| 1998-06-03 | $4.38 | $5.97 | 13,808 | — | — |
| 1998-06-02 | $4.42 | $6.02 | 16,319 | — | — |
| 1998-06-01 | $4.44 | $6.05 | 81,595 | — | — |
| 1998-05-29 | $4.26 | $5.81 | 99,170 | — | — |
| 1998-05-28 | $4.25 | $5.79 | 17,574 | — | — |
| 1998-05-27 | $4.22 | $5.75 | 55,234 | — | — |
| 1998-05-26 | $4.17 | $5.68 | 163,191 | — | — |
| 1998-05-22 | $4.14 | $5.64 | 50,213 | — | — |
| 1998-05-21 | $4.16 | $5.67 | 33,893 | — | — |
| 1998-05-20 | $4.16 | $5.67 | 80,340 | — | — |
| 1998-05-19 | $4.14 | $5.64 | 2,511 | — | — |
| 1998-05-18 | $4.16 | $5.67 | 8,787 | — | — |
| 1998-05-15 | $4.24 | $5.78 | 31,383 | — | — |
| 1998-05-14 | $4.27 | $5.82 | 8,787 | — | — |
| 1998-05-13 | $4.26 | $5.81 | 130,553 | — | — |
| 1998-05-12 | $4.27 | $5.81 | 32,638 | — | — |
| 1998-05-11 | $4.27 | $5.81 | 13,808 | — | — |
| 1998-05-08 | $4.24 | $5.78 | 25,106 | — | — |
| 1998-05-07 | $4.14 | $5.64 | 47,702 | — | — |
| 1998-05-06 | $4.23 | $5.76 | 3,766 | — | — |
| 1998-05-05 | $4.23 | $5.76 | 244,786 | — | — |
| 1998-05-04 | $4.20 | $5.73 | 26,362 | — | — |
| 1998-05-01 | $4.18 | $5.70 | 59,000 | — | — |
| 1998-04-30 | $4.19 | $5.71 | 30,128 | — | — |
| 1998-04-29 | $4.11 | $5.60 | 165,701 | — | — |
| 1998-04-28 | $4.13 | $5.62 | 35,149 | — | — |
| 1998-04-27 | $4.18 | $5.70 | 22,596 | — | — |
| 1998-04-24 | $4.28 | $5.83 | 10,043 | — | — |
| 1998-04-23 | $4.33 | $5.90 | 6,277 | — | — |
| 1998-04-22 | $4.33 | $5.90 | 12,553 | — | — |
| 1998-04-21 | $4.32 | $5.89 | 8,787 | — | — |
| 1998-04-20 | $4.34 | $5.92 | 38,915 | — | — |
| 1998-04-17 | $4.38 | $5.97 | 87,872 | — | — |
| 1998-04-16 | $4.34 | $5.92 | 6,277 | — | — |
| 1998-04-15 | $4.36 | $5.94 | 31,383 | — | — |
| 1998-04-14 | $4.28 | $5.83 | 105,446 | — | — |
| 1998-04-13 | $4.18 | $5.69 | 6,277 | — | — |
| 1998-04-09 | $4.22 | $5.75 | 53,978 | — | — |
| 1998-04-08 | $4.17 | $5.68 | 17,574 | — | — |
| 1998-04-07 | $4.24 | $5.77 | 7,532 | — | — |
| 1998-04-06 | $4.32 | $5.89 | 32,638 | — | — |
| 1998-04-03 | $4.37 | $5.96 | 26,362 | — | — |
| 1998-04-02 | $4.36 | $5.94 | 40,170 | — | — |
| 1998-04-01 | $4.26 | $5.81 | 106,702 | — | — |
| 1998-03-31 | $4.14 | $5.64 | 286,211 | — | — |
| 1998-03-30 | $4.17 | $5.68 | 106,702 | — | — |
| 1998-03-27 | $4.22 | $5.75 | 18,830 | — | — |
| 1998-03-26 | $4.27 | $5.82 | 27,617 | — | — |
| 1998-03-25 | $4.30 | $5.86 | 31,383 | — | — |
| 1998-03-24 | $4.33 | $5.90 | 52,723 | — | — |
| 1998-03-23 | $4.36 | $5.94 | 21,340 | — | — |
| 1998-03-20 | $4.34 | $5.92 | 43,936 | — | — |
| 1998-03-19 | $4.28 | $5.83 | 15,064 | — | — |
| 1998-03-18 | $4.31 | $5.87 | 15,064 | — | — |
| 1998-03-17 | $4.32 | $5.89 | 35,149 | — | — |
| 1998-03-16 | $4.32 | $5.89 | 30,128 | — | — |
| 1998-03-13 | $4.30 | $5.86 | 81,595 | — | — |
| 1998-03-12 | $4.32 | $5.89 | 22,596 | — | — |
| 1998-03-11 | $4.24 | $5.78 | 3,766 | — | — |
| 1998-03-10 | $4.22 | $5.75 | 27,617 | — | — |
| 1998-03-09 | $4.20 | $5.73 | 50,213 | — | — |
| 1998-03-06 | $4.23 | $5.77 | 17,574 | — | — |
| 1998-03-05 | $4.16 | $5.67 | 1,255 | — | — |
| 1998-03-04 | $4.15 | $5.66 | 22,596 | — | — |
| 1998-03-03 | $4.22 | $5.75 | 45,191 | — | — |
| 1998-03-02 | $4.17 | $5.68 | 16,319 | — | — |
| 1998-02-27 | $4.18 | $5.67 | 3,766 | — | — |
| 1998-02-26 | $4.20 | $5.69 | 11,298 | — | — |
| 1998-02-25 | $4.16 | $5.64 | 7,532 | — | — |
| 1998-02-24 | $4.12 | $5.59 | 6,277 | — | — |
| 1998-02-23 | $4.10 | $5.56 | 50,213 | — | — |
| 1998-02-20 | $4.14 | $5.61 | 51,468 | — | — |
| 1998-02-19 | $4.06 | $5.51 | 17,574 | — | — |
| 1998-02-18 | $4.08 | $5.53 | 22,596 | — | — |
| 1998-02-17 | $4.12 | $5.59 | 94,148 | — | — |
| 1998-02-13 | $4.09 | $5.54 | 52,723 | — | — |
| 1998-02-12 | $4.12 | $5.59 | 31,383 | — | — |
| 1998-02-11 | $4.11 | $5.57 | 13,808 | — | — |
| 1998-02-10 | $4.06 | $5.51 | 20,085 | — | — |
| 1998-02-09 | $4.06 | $5.50 | 13,808 | — | — |
| 1998-02-06 | $4.00 | $5.43 | 15,064 | — | — |
| 1998-02-05 | $3.95 | $5.36 | 48,957 | — | — |
| 1998-02-04 | $3.94 | $5.34 | 50,213 | — | — |
| 1998-02-03 | $4.03 | $5.47 | 66,532 | — | — |
| 1998-02-02 | $4.09 | $5.55 | 47,702 | — | — |
| 1998-01-30 | $3.94 | $5.34 | 79,085 | — | — |
| 1998-01-29 | $4.02 | $5.45 | 38,915 | — | — |
| 1998-01-28 | $3.99 | $5.41 | 21,340 | — | — |
| 1998-01-27 | $4.03 | $5.47 | 21,340 | — | — |
| 1998-01-26 | $3.98 | $5.40 | 18,830 | — | — |
| 1998-01-23 | $4.00 | $5.43 | 33,893 | — | — |
| 1998-01-22 | $4.06 | $5.51 | 42,681 | — | — |
| 1998-01-21 | $4.00 | $5.43 | 33,893 | — | — |
| 1998-01-20 | $4.17 | $5.65 | 53,978 | — | — |
| 1998-01-16 | $4.13 | $5.60 | 27,617 | — | — |
| 1998-01-15 | $4.11 | $5.57 | 1,255 | — | — |
| 1998-01-14 | $4.12 | $5.59 | 50,213 | — | — |
| 1998-01-13 | $4.15 | $5.63 | 16,319 | — | — |
| 1998-01-12 | $4.15 | $5.62 | 72,808 | — | — |
| 1998-01-09 | $4.02 | $5.45 | 57,744 | — | — |
| 1998-01-08 | $4.06 | $5.51 | 23,851 | — | — |
| 1998-01-07 | $4.06 | $5.51 | 30,128 | — | — |
| 1998-01-06 | $4.08 | $5.53 | 33,893 | — | — |
| 1998-01-05 | $4.10 | $5.56 | 106,702 | — | — |
| 1998-01-02 | $4.20 | $5.69 | 31,383 | — | — |