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
- 1980-03-17 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 | $8.07 | $11.62 | 291,563 | — | — |
| 1998-12-30 | $8.13 | $11.71 | 552,188 | — | — |
| 1998-12-29 | $8.01 | $11.54 | 197,813 | — | — |
| 1998-12-28 | $7.88 | $11.35 | 174,375 | — | — |
| 1998-12-24 | $7.91 | $11.39 | 164,063 | — | — |
| 1998-12-23 | $7.85 | $11.30 | 335,625 | — | — |
| 1998-12-22 | $7.62 | $10.97 | 297,188 | — | — |
| 1998-12-21 | $7.68 | $11.06 | 267,188 | — | — |
| 1998-12-18 | $7.66 | $11.03 | 655,313 | — | — |
| 1998-12-17 | $7.71 | $11.10 | 261,563 | — | — |
| 1998-12-16 | $7.59 | $10.93 | 305,625 | — | — |
| 1998-12-15 | $7.72 | $11.11 | 465,938 | — | — |
| 1998-12-14 | $7.67 | $11.05 | 297,188 | — | — |
| 1998-12-11 | $7.73 | $11.12 | 233,438 | — | — |
| 1998-12-10 | $7.73 | $11.12 | 430,313 | — | — |
| 1998-12-09 | $7.95 | $11.44 | 575,625 | — | — |
| 1998-12-08 | $7.81 | $11.24 | 465,000 | — | — |
| 1998-12-07 | $7.91 | $11.39 | 373,125 | — | — |
| 1998-12-04 | $7.79 | $11.21 | 570,938 | — | — |
| 1998-12-03 | $7.65 | $11.01 | 460,313 | — | — |
| 1998-12-02 | $7.75 | $11.16 | 599,063 | — | — |
| 1998-12-01 | $7.84 | $11.24 | 594,375 | — | — |
| 1998-11-30 | $7.76 | $11.13 | 318,750 | — | — |
| 1998-11-27 | $7.91 | $11.34 | 79,688 | — | — |
| 1998-11-25 | $7.94 | $11.39 | 437,813 | — | — |
| 1998-11-24 | $7.93 | $11.37 | 390,000 | — | — |
| 1998-11-23 | $7.99 | $11.45 | 606,563 | — | — |
| 1998-11-20 | $7.85 | $11.26 | 300,938 | — | — |
| 1998-11-19 | $7.85 | $11.26 | 212,813 | — | — |
| 1998-11-18 | $7.89 | $11.32 | 407,813 | — | — |
| 1998-11-17 | $7.89 | $11.31 | 322,500 | — | — |
| 1998-11-16 | $7.95 | $11.40 | 555,938 | — | — |
| 1998-11-13 | $7.83 | $11.22 | 457,500 | — | — |
| 1998-11-12 | $7.91 | $11.35 | 559,688 | — | — |
| 1998-11-11 | $7.65 | $10.97 | 312,188 | — | — |
| 1998-11-10 | $7.73 | $11.09 | 445,313 | — | — |
| 1998-11-09 | $7.71 | $11.05 | 593,438 | — | — |
| 1998-11-06 | $7.76 | $11.13 | 393,750 | — | — |
| 1998-11-05 | $7.77 | $11.15 | 415,313 | — | — |
| 1998-11-04 | $7.47 | $10.71 | 412,500 | — | — |
| 1998-11-03 | $7.45 | $10.69 | 339,375 | — | — |
| 1998-11-02 | $7.47 | $10.71 | 638,438 | — | — |
| 1998-10-30 | $7.25 | $10.39 | 854,063 | — | — |
| 1998-10-29 | $7.25 | $10.40 | 297,188 | — | — |
| 1998-10-28 | $7.21 | $10.34 | 503,438 | — | — |
| 1998-10-27 | $7.41 | $10.63 | 429,375 | — | — |
| 1998-10-26 | $7.45 | $10.68 | 735,000 | — | — |
| 1998-10-23 | $7.30 | $10.47 | 433,125 | — | — |
| 1998-10-22 | $7.51 | $10.77 | 309,375 | — | — |
| 1998-10-21 | $7.46 | $10.70 | 459,375 | — | — |
| 1998-10-20 | $7.25 | $10.40 | 713,438 | — | — |
| 1998-10-19 | $7.31 | $10.48 | 243,750 | — | — |
| 1998-10-16 | $7.28 | $10.44 | 758,438 | — | — |
| 1998-10-15 | $7.28 | $10.44 | 635,625 | — | — |
| 1998-10-14 | $6.89 | $9.88 | 562,500 | — | — |
| 1998-10-13 | $6.83 | $9.79 | 579,375 | — | — |
| 1998-10-12 | $6.88 | $9.87 | 696,563 | — | — |
| 1998-10-09 | $6.87 | $9.85 | 994,688 | — | — |
| 1998-10-08 | $6.51 | $9.33 | 685,313 | — | — |
| 1998-10-07 | $6.67 | $9.56 | 555,000 | — | — |
| 1998-10-06 | $6.51 | $9.33 | 648,750 | — | — |
| 1998-10-05 | $6.49 | $9.30 | 705,938 | — | — |
| 1998-10-02 | $6.44 | $9.23 | 539,063 | — | — |
| 1998-10-01 | $6.27 | $9.00 | 576,563 | — | — |
| 1998-09-30 | $6.40 | $9.18 | 481,875 | — | — |
| 1998-09-29 | $6.67 | $9.57 | 307,500 | — | — |
| 1998-09-28 | $6.55 | $9.39 | 239,063 | — | — |
| 1998-09-25 | $6.45 | $9.25 | 514,688 | — | — |
| 1998-09-24 | $6.47 | $9.27 | 698,438 | — | — |
| 1998-09-23 | $6.75 | $9.67 | 419,063 | — | — |
| 1998-09-22 | $6.61 | $9.48 | 218,438 | — | — |
| 1998-09-21 | $6.59 | $9.45 | 405,938 | — | — |
| 1998-09-18 | $6.55 | $9.39 | 649,688 | — | — |
| 1998-09-17 | $6.45 | $9.25 | 279,375 | — | — |
| 1998-09-16 | $6.55 | $9.39 | 520,313 | — | — |
| 1998-09-15 | $6.53 | $9.37 | 423,750 | — | — |
| 1998-09-14 | $6.55 | $9.40 | 363,750 | — | — |
| 1998-09-11 | $6.47 | $9.27 | 964,688 | — | — |
| 1998-09-10 | $6.31 | $9.04 | 868,125 | — | — |
| 1998-09-09 | $6.51 | $9.34 | 513,750 | — | — |
| 1998-09-08 | $6.69 | $9.60 | 520,313 | — | — |
| 1998-09-04 | $6.41 | $9.19 | 419,063 | — | — |
| 1998-09-03 | $6.39 | $9.17 | 677,813 | — | — |
| 1998-09-02 | $6.41 | $9.20 | 764,063 | — | — |
| 1998-09-01 | $6.67 | $9.56 | 868,125 | — | — |
| 1998-08-31 | $6.40 | $9.18 | 824,063 | — | — |
| 1998-08-28 | $6.77 | $9.67 | 441,563 | — | — |
| 1998-08-27 | $6.93 | $9.90 | 675,938 | — | — |
| 1998-08-26 | $6.96 | $9.94 | 462,188 | — | — |
| 1998-08-25 | $6.95 | $9.93 | 429,375 | — | — |
| 1998-08-24 | $7.01 | $10.00 | 908,438 | — | — |
| 1998-08-21 | $6.77 | $9.67 | 1,493,438 | — | — |
| 1998-08-20 | $6.79 | $9.70 | 282,188 | — | — |
| 1998-08-19 | $6.76 | $9.65 | 383,438 | — | — |
| 1998-08-18 | $6.80 | $9.71 | 233,438 | — | — |
| 1998-08-17 | $6.75 | $9.63 | 1,005,000 | — | — |
| 1998-08-14 | $6.63 | $9.46 | 322,500 | — | — |
| 1998-08-13 | $6.67 | $9.52 | 833,438 | — | — |
| 1998-08-12 | $6.70 | $9.57 | 471,563 | — | — |
| 1998-08-11 | $6.54 | $9.34 | 1,005,938 | — | — |
| 1998-08-10 | $6.58 | $9.39 | 627,188 | — | — |
| 1998-08-07 | $6.67 | $9.52 | 874,688 | — | — |
| 1998-08-06 | $6.63 | $9.46 | 1,040,625 | — | — |
| 1998-08-05 | $6.50 | $9.28 | 388,125 | — | — |
| 1998-08-04 | $6.50 | $9.28 | 810,000 | — | — |
| 1998-08-03 | $6.46 | $9.22 | 690,000 | — | — |
| 1998-07-31 | $6.47 | $9.23 | 605,625 | — | — |
| 1998-07-30 | $6.59 | $9.41 | 368,438 | — | — |
| 1998-07-29 | $6.49 | $9.26 | 235,313 | — | — |
| 1998-07-28 | $6.60 | $9.42 | 653,438 | — | — |
| 1998-07-27 | $6.72 | $9.59 | 365,625 | — | — |
| 1998-07-24 | $6.53 | $9.33 | 642,188 | — | — |
| 1998-07-23 | $6.53 | $9.33 | 968,438 | — | — |
| 1998-07-22 | $6.58 | $9.39 | 579,375 | — | — |
| 1998-07-21 | $6.43 | $9.18 | 664,688 | — | — |
| 1998-07-20 | $6.52 | $9.31 | 568,125 | — | — |
| 1998-07-17 | $6.61 | $9.44 | 519,375 | — | — |
| 1998-07-16 | $6.61 | $9.43 | 456,563 | — | — |
| 1998-07-15 | $6.57 | $9.38 | 360,000 | — | — |
| 1998-07-14 | $6.69 | $9.55 | 547,500 | — | — |
| 1998-07-13 | $6.67 | $9.52 | 317,813 | — | — |
| 1998-07-10 | $6.77 | $9.67 | 310,313 | — | — |
| 1998-07-09 | $6.72 | $9.59 | 1,371,563 | — | — |
| 1998-07-08 | $6.71 | $9.57 | 782,813 | — | — |
| 1998-07-07 | $6.69 | $9.56 | 365,625 | — | — |
| 1998-07-06 | $6.78 | $9.68 | 781,875 | — | — |
| 1998-07-02 | $6.69 | $9.56 | 1,469,063 | — | — |
| 1998-07-01 | $6.82 | $9.74 | 484,688 | — | — |
| 1998-06-30 | $6.85 | $9.78 | 687,188 | — | — |
| 1998-06-29 | $6.75 | $9.64 | 502,500 | — | — |
| 1998-06-26 | $6.63 | $9.47 | 331,875 | — | — |
| 1998-06-25 | $6.55 | $9.36 | 278,438 | — | — |
| 1998-06-24 | $6.57 | $9.38 | 329,063 | — | — |
| 1998-06-23 | $6.54 | $9.34 | 433,125 | — | — |
| 1998-06-22 | $6.43 | $9.18 | 322,500 | — | — |
| 1998-06-19 | $6.40 | $9.14 | 669,375 | — | — |
| 1998-06-18 | $6.50 | $9.28 | 415,313 | — | — |
| 1998-06-17 | $6.61 | $9.44 | 875,625 | — | — |
| 1998-06-16 | $6.36 | $9.08 | 546,563 | — | — |
| 1998-06-15 | $6.42 | $9.17 | 340,313 | — | — |
| 1998-06-12 | $6.51 | $9.30 | 301,875 | — | — |
| 1998-06-11 | $6.37 | $9.09 | 462,188 | — | — |
| 1998-06-10 | $6.39 | $9.12 | 577,500 | — | — |
| 1998-06-09 | $6.36 | $9.08 | 312,188 | — | — |
| 1998-06-08 | $6.41 | $9.10 | 367,500 | — | — |
| 1998-06-05 | $6.40 | $9.09 | 203,438 | — | — |
| 1998-06-04 | $6.26 | $8.90 | 190,313 | — | — |
| 1998-06-03 | $6.27 | $8.90 | 390,938 | — | — |
| 1998-06-02 | $6.33 | $9.00 | 571,875 | — | — |
| 1998-06-01 | $6.44 | $9.15 | 620,625 | — | — |
| 1998-05-29 | $6.15 | $8.73 | 524,063 | — | — |
| 1998-05-28 | $6.15 | $8.73 | 419,063 | — | — |
| 1998-05-27 | $6.10 | $8.67 | 603,750 | — | — |
| 1998-05-26 | $6.05 | $8.60 | 291,563 | — | — |
| 1998-05-22 | $5.95 | $8.46 | 224,063 | — | — |
| 1998-05-21 | $6.01 | $8.54 | 271,875 | — | — |
| 1998-05-20 | $6.03 | $8.56 | 412,500 | — | — |
| 1998-05-19 | $5.92 | $8.41 | 262,500 | — | — |
| 1998-05-18 | $5.94 | $8.44 | 176,250 | — | — |
| 1998-05-15 | $5.99 | $8.52 | 240,000 | — | — |
| 1998-05-14 | $6.11 | $8.68 | 103,125 | — | — |
| 1998-05-13 | $6.16 | $8.75 | 567,188 | — | — |
| 1998-05-12 | $6.08 | $8.64 | 380,625 | — | — |
| 1998-05-11 | $6.08 | $8.64 | 129,375 | — | — |
| 1998-05-08 | $6.11 | $8.68 | 321,563 | — | — |
| 1998-05-07 | $5.89 | $8.36 | 128,438 | — | — |
| 1998-05-06 | $5.95 | $8.46 | 348,750 | — | — |
| 1998-05-05 | $6.00 | $8.53 | 548,438 | — | — |
| 1998-05-04 | $6.05 | $8.60 | 253,125 | — | — |
| 1998-05-01 | $6.05 | $8.60 | 182,813 | — | — |
| 1998-04-30 | $6.04 | $8.58 | 290,625 | — | — |
| 1998-04-29 | $5.94 | $8.44 | 400,313 | — | — |
| 1998-04-28 | $5.87 | $8.34 | 374,063 | — | — |
| 1998-04-27 | $5.97 | $8.49 | 78,750 | — | — |
| 1998-04-24 | $6.05 | $8.60 | 299,063 | — | — |
| 1998-04-23 | $6.13 | $8.72 | 439,688 | — | — |
| 1998-04-22 | $6.16 | $8.75 | 107,813 | — | — |
| 1998-04-21 | $6.16 | $8.75 | 333,750 | — | — |
| 1998-04-20 | $6.20 | $8.81 | 531,563 | — | — |
| 1998-04-17 | $6.25 | $8.89 | 508,125 | — | — |
| 1998-04-16 | $6.15 | $8.73 | 513,750 | — | — |
| 1998-04-15 | $6.21 | $8.83 | 420,938 | — | — |
| 1998-04-14 | $6.11 | $8.69 | 478,125 | — | — |
| 1998-04-13 | $5.99 | $8.51 | 459,375 | — | — |
| 1998-04-09 | $6.05 | $8.60 | 158,438 | — | — |
| 1998-04-08 | $5.97 | $8.49 | 461,250 | — | — |
| 1998-04-07 | $6.07 | $8.63 | 339,375 | — | — |
| 1998-04-06 | $6.08 | $8.64 | 255,938 | — | — |
| 1998-04-03 | $6.17 | $8.77 | 408,750 | — | — |
| 1998-04-02 | $6.21 | $8.83 | 397,500 | — | — |
| 1998-04-01 | $6.11 | $8.68 | 985,313 | — | — |
| 1998-03-31 | $5.87 | $8.34 | 1,130,625 | — | — |
| 1998-03-30 | $5.86 | $8.33 | 330,938 | — | — |
| 1998-03-27 | $5.91 | $8.40 | 435,000 | — | — |
| 1998-03-26 | $5.94 | $8.44 | 210,000 | — | — |
| 1998-03-25 | $6.03 | $8.57 | 259,688 | — | — |
| 1998-03-24 | $6.15 | $8.74 | 1,183,125 | — | — |
| 1998-03-23 | $6.16 | $8.75 | 277,500 | — | — |
| 1998-03-20 | $6.11 | $8.69 | 606,563 | — | — |
| 1998-03-19 | $6.09 | $8.65 | 273,750 | — | — |
| 1998-03-18 | $6.05 | $8.60 | 378,750 | — | — |
| 1998-03-17 | $6.09 | $8.66 | 346,875 | — | — |
| 1998-03-16 | $6.08 | $8.64 | 248,438 | — | — |
| 1998-03-13 | $6.01 | $8.54 | 127,500 | — | — |
| 1998-03-12 | $6.02 | $8.55 | 285,000 | — | — |
| 1998-03-11 | $5.99 | $8.51 | 364,688 | — | — |
| 1998-03-10 | $5.99 | $8.52 | 151,875 | — | — |
| 1998-03-09 | $5.89 | $8.36 | 268,125 | — | — |
| 1998-03-06 | $5.99 | $8.52 | 390,000 | — | — |
| 1998-03-05 | $5.86 | $8.33 | 220,313 | — | — |
| 1998-03-04 | $5.89 | $8.36 | 365,625 | — | — |
| 1998-03-03 | $5.93 | $8.43 | 126,563 | — | — |
| 1998-03-02 | $5.90 | $8.38 | 195,938 | — | — |
| 1998-02-27 | $5.92 | $8.37 | 166,875 | — | — |
| 1998-02-26 | $5.93 | $8.39 | 214,688 | — | — |
| 1998-02-25 | $5.89 | $8.32 | 339,375 | — | — |
| 1998-02-24 | $5.82 | $8.23 | 273,750 | — | — |
| 1998-02-23 | $5.85 | $8.27 | 330,938 | — | — |
| 1998-02-20 | $5.85 | $8.28 | 600,938 | — | — |
| 1998-02-19 | $5.79 | $8.19 | 173,438 | — | — |
| 1998-02-18 | $5.77 | $8.16 | 605,625 | — | — |
| 1998-02-17 | $5.81 | $8.21 | 206,250 | — | — |
| 1998-02-13 | $5.79 | $8.18 | 525,938 | — | — |
| 1998-02-12 | $5.76 | $8.14 | 355,313 | — | — |
| 1998-02-11 | $5.79 | $8.18 | 207,188 | — | — |
| 1998-02-10 | $5.74 | $8.12 | 534,375 | — | — |
| 1998-02-09 | $5.75 | $8.12 | 280,313 | — | — |
| 1998-02-06 | $5.69 | $8.05 | 720,000 | — | — |
| 1998-02-05 | $5.60 | $7.92 | 1,005,000 | — | — |
| 1998-02-04 | $5.63 | $7.96 | 289,688 | — | — |
| 1998-02-03 | $5.71 | $8.08 | 484,688 | — | — |
| 1998-02-02 | $5.79 | $8.19 | 651,563 | — | — |
| 1998-01-30 | $5.52 | $7.80 | 830,625 | — | — |
| 1998-01-29 | $5.71 | $8.08 | 572,813 | — | — |
| 1998-01-28 | $5.67 | $8.02 | 154,688 | — | — |
| 1998-01-27 | $5.70 | $8.06 | 396,563 | — | — |
| 1998-01-26 | $5.62 | $7.95 | 296,250 | — | — |
| 1998-01-23 | $5.65 | $7.98 | 497,813 | — | — |
| 1998-01-22 | $5.77 | $8.15 | 443,438 | — | — |
| 1998-01-21 | $5.73 | $8.10 | 650,625 | — | — |
| 1998-01-20 | $5.91 | $8.35 | 554,063 | — | — |
| 1998-01-16 | $5.88 | $8.31 | 1,479,375 | — | — |
| 1998-01-15 | $5.78 | $8.17 | 360,000 | — | — |
| 1998-01-14 | $5.83 | $8.24 | 649,688 | — | — |
| 1998-01-13 | $5.87 | $8.29 | 326,250 | — | — |
| 1998-01-12 | $5.90 | $8.34 | 832,500 | — | — |
| 1998-01-09 | $5.66 | $8.00 | 444,375 | — | — |
| 1998-01-08 | $5.80 | $8.20 | 528,750 | — | — |
| 1998-01-07 | $5.75 | $8.13 | 535,313 | — | — |
| 1998-01-06 | $5.79 | $8.18 | 334,688 | — | — |
| 1998-01-05 | $5.83 | $8.24 | 713,438 | — | — |
| 1998-01-02 | $5.87 | $8.29 | 490,313 | — | — |