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 | $5.89 | $9.33 | 195,628 | — | — |
| 1998-12-30 | $5.86 | $9.29 | 89,144 | — | — |
| 1998-12-29 | $5.86 | $9.29 | 155,575 | — | — |
| 1998-12-28 | $5.83 | $9.25 | 98,669 | — | — |
| 1998-12-24 | $5.91 | $9.37 | 17,340 | — | — |
| 1998-12-23 | $5.96 | $9.45 | 53,975 | — | — |
| 1998-12-22 | $6.12 | $9.69 | 126,511 | — | — |
| 1998-12-21 | $6.17 | $9.77 | 140,432 | — | — |
| 1998-12-18 | $6.14 | $9.73 | 196,361 | — | — |
| 1998-12-17 | $5.89 | $9.33 | 78,154 | — | — |
| 1998-12-16 | $5.71 | $9.04 | 78,154 | — | — |
| 1998-12-15 | $5.73 | $9.08 | 856,515 | — | — |
| 1998-12-14 | $5.30 | $8.40 | 649,896 | — | — |
| 1998-12-11 | $5.63 | $8.92 | 63,256 | — | — |
| 1998-12-10 | $5.81 | $9.21 | 674,808 | — | — |
| 1998-12-09 | $5.99 | $9.49 | 65,209 | — | — |
| 1998-12-08 | $5.99 | $9.49 | 77,665 | — | — |
| 1998-12-07 | $6.17 | $9.77 | 121,138 | — | — |
| 1998-12-04 | $6.12 | $9.69 | 340,701 | — | — |
| 1998-12-03 | $5.99 | $9.49 | 76,444 | — | — |
| 1998-12-02 | $6.35 | $10.06 | 149,713 | — | — |
| 1998-12-01 | $6.40 | $10.14 | 71,071 | — | — |
| 1998-11-30 | $6.45 | $10.22 | 67,896 | — | — |
| 1998-11-27 | $6.60 | $10.46 | 39,321 | — | — |
| 1998-11-25 | $6.83 | $10.83 | 111,369 | — | — |
| 1998-11-24 | $6.91 | $10.95 | 160,459 | — | — |
| 1998-11-23 | $6.94 | $10.99 | 16,608 | — | — |
| 1998-11-20 | $6.81 | $10.79 | 61,790 | — | — |
| 1998-11-19 | $6.70 | $10.63 | 12,456 | — | — |
| 1998-11-18 | $6.78 | $10.75 | 64,965 | — | — |
| 1998-11-17 | $6.76 | $10.71 | 89,877 | — | — |
| 1998-11-16 | $6.91 | $10.95 | 43,473 | — | — |
| 1998-11-13 | $6.99 | $11.07 | 45,671 | — | — |
| 1998-11-12 | $6.96 | $11.03 | 24,911 | — | — |
| 1998-11-11 | $6.88 | $10.91 | 34,436 | — | — |
| 1998-11-10 | $6.86 | $10.87 | 51,288 | — | — |
| 1998-11-09 | $6.96 | $11.03 | 28,575 | — | — |
| 1998-11-06 | $7.06 | $11.19 | 106,240 | — | — |
| 1998-11-05 | $6.81 | $10.79 | 108,438 | — | — |
| 1998-11-04 | $6.86 | $10.87 | 83,038 | — | — |
| 1998-11-03 | $6.65 | $10.54 | 102,821 | — | — |
| 1998-11-02 | $6.81 | $10.60 | 74,734 | — | — |
| 1998-10-30 | $6.99 | $10.88 | 124,069 | — | — |
| 1998-10-29 | $6.91 | $10.76 | 58,371 | — | — |
| 1998-10-28 | $6.73 | $10.48 | 165,100 | — | — |
| 1998-10-27 | $6.68 | $10.40 | 44,450 | — | — |
| 1998-10-26 | $6.76 | $10.52 | 206,863 | — | — |
| 1998-10-23 | $6.60 | $10.28 | 26,133 | — | — |
| 1998-10-22 | $6.63 | $10.32 | 64,965 | — | — |
| 1998-10-21 | $6.53 | $10.16 | 47,625 | — | — |
| 1998-10-20 | $6.50 | $10.12 | 31,506 | — | — |
| 1998-10-19 | $6.47 | $10.08 | 31,994 | — | — |
| 1998-10-16 | $6.60 | $10.28 | 63,011 | — | — |
| 1998-10-15 | $6.60 | $10.28 | 44,206 | — | — |
| 1998-10-14 | $6.45 | $10.04 | 58,859 | — | — |
| 1998-10-13 | $6.19 | $9.65 | 37,856 | — | — |
| 1998-10-12 | $6.24 | $9.73 | 43,473 | — | — |
| 1998-10-09 | $6.17 | $9.61 | 39,077 | — | — |
| 1998-10-08 | $6.06 | $9.45 | 46,892 | — | — |
| 1998-10-07 | $6.19 | $9.65 | 123,092 | — | — |
| 1998-10-06 | $5.73 | $8.93 | 205,153 | — | — |
| 1998-10-05 | $5.63 | $8.77 | 35,169 | — | — |
| 1998-10-02 | $5.81 | $9.05 | 130,907 | — | — |
| 1998-10-01 | $5.68 | $8.85 | 27,110 | — | — |
| 1998-09-30 | $5.86 | $9.13 | 91,586 | — | — |
| 1998-09-29 | $5.89 | $9.17 | 324,338 | — | — |
| 1998-09-28 | $5.89 | $9.17 | 450,360 | — | — |
| 1998-09-25 | $5.89 | $9.17 | 351,691 | — | — |
| 1998-09-24 | $6.09 | $9.49 | 75,223 | — | — |
| 1998-09-23 | $6.09 | $9.49 | 54,219 | — | — |
| 1998-09-22 | $6.01 | $9.37 | 400,049 | — | — |
| 1998-09-21 | $6.06 | $9.45 | 25,156 | — | — |
| 1998-09-18 | $6.09 | $9.49 | 25,888 | — | — |
| 1998-09-17 | $5.96 | $9.29 | 56,417 | — | — |
| 1998-09-16 | $6.22 | $9.69 | 26,621 | — | — |
| 1998-09-15 | $6.19 | $9.65 | 73,025 | — | — |
| 1998-09-14 | $6.22 | $9.69 | 46,648 | — | — |
| 1998-09-11 | $6.12 | $9.53 | 17,096 | — | — |
| 1998-09-10 | $6.06 | $9.45 | 54,463 | — | — |
| 1998-09-09 | $5.94 | $9.25 | 30,285 | — | — |
| 1998-09-08 | $6.30 | $9.81 | 159,238 | — | — |
| 1998-09-04 | $6.17 | $9.61 | 27,598 | — | — |
| 1998-09-03 | $6.09 | $9.49 | 50,556 | — | — |
| 1998-09-02 | $5.83 | $9.09 | 47,136 | — | — |
| 1998-09-01 | $5.73 | $8.93 | 48,113 | — | — |
| 1998-08-31 | $5.63 | $8.77 | 175,846 | — | — |
| 1998-08-28 | $5.73 | $8.93 | 46,404 | — | — |
| 1998-08-27 | $5.78 | $9.01 | 117,963 | — | — |
| 1998-08-26 | $6.12 | $9.53 | 152,888 | — | — |
| 1998-08-25 | $6.27 | $9.77 | 165,100 | — | — |
| 1998-08-24 | $6.35 | $9.89 | 45,671 | — | — |
| 1998-08-21 | $6.24 | $9.73 | 46,159 | — | — |
| 1998-08-20 | $6.35 | $9.89 | 53,486 | — | — |
| 1998-08-19 | $6.55 | $10.20 | 19,050 | — | — |
| 1998-08-18 | $6.47 | $10.08 | 48,113 | — | — |
| 1998-08-17 | $6.14 | $9.57 | 60,569 | — | — |
| 1998-08-14 | $6.24 | $9.73 | 46,648 | — | — |
| 1998-08-13 | $6.30 | $9.81 | 63,744 | — | — |
| 1998-08-12 | $6.32 | $9.85 | 28,086 | — | — |
| 1998-08-11 | $6.35 | $9.89 | 53,486 | — | — |
| 1998-08-10 | $6.55 | $10.20 | 60,569 | — | — |
| 1998-08-07 | $6.55 | $10.20 | 54,708 | — | — |
| 1998-08-06 | $6.68 | $10.40 | 118,452 | — | — |
| 1998-08-05 | $6.96 | $10.84 | 43,229 | — | — |
| 1998-08-04 | $6.81 | $10.60 | 49,823 | — | — |
| 1998-08-03 | $6.70 | $10.44 | 98,180 | — | — |
| 1998-07-31 | $6.55 | $10.20 | 39,321 | — | — |
| 1998-07-30 | $6.94 | $10.80 | 51,288 | — | — |
| 1998-07-29 | $7.01 | $10.92 | 34,925 | — | — |
| 1998-07-28 | $6.86 | $10.68 | 85,481 | — | — |
| 1998-07-27 | $6.91 | $10.76 | 111,369 | — | — |
| 1998-07-24 | $7.06 | $11.00 | 128,953 | — | — |
| 1998-07-23 | $7.01 | $10.92 | 68,873 | — | — |
| 1998-07-22 | $7.11 | $11.08 | 44,450 | — | — |
| 1998-07-21 | $7.32 | $11.40 | 118,207 | — | — |
| 1998-07-20 | $7.37 | $11.48 | 46,404 | — | — |
| 1998-07-17 | $7.60 | $11.84 | 78,398 | — | — |
| 1998-07-16 | $7.68 | $11.96 | 36,879 | — | — |
| 1998-07-15 | $7.45 | $11.60 | 85,236 | — | — |
| 1998-07-14 | $7.45 | $11.60 | 35,413 | — | — |
| 1998-07-13 | $7.09 | $11.04 | 38,100 | — | — |
| 1998-07-10 | $7.22 | $11.24 | 50,067 | — | — |
| 1998-07-09 | $7.09 | $11.04 | 70,827 | — | — |
| 1998-07-08 | $7.19 | $11.20 | 53,975 | — | — |
| 1998-07-07 | $6.96 | $10.84 | 43,229 | — | — |
| 1998-07-06 | $7.14 | $11.12 | 28,819 | — | — |
| 1998-07-02 | $6.99 | $10.88 | 105,507 | — | — |
| 1998-07-01 | $7.09 | $11.04 | 362,926 | — | — |
| 1998-06-30 | $6.94 | $10.80 | 23,935 | — | — |
| 1998-06-29 | $6.68 | $10.40 | 61,058 | — | — |
| 1998-06-26 | $6.94 | $10.80 | 45,427 | — | — |
| 1998-06-25 | $6.70 | $10.44 | 75,956 | — | — |
| 1998-06-24 | $6.88 | $10.72 | 37,856 | — | — |
| 1998-06-23 | $6.78 | $10.56 | 370,985 | — | — |
| 1998-06-22 | $6.81 | $10.60 | 112,102 | — | — |
| 1998-06-19 | $6.63 | $10.32 | 94,761 | — | — |
| 1998-06-18 | $6.60 | $10.28 | 367,322 | — | — |
| 1998-06-17 | $6.58 | $10.24 | 57,638 | — | — |
| 1998-06-16 | $6.22 | $9.69 | 116,498 | — | — |
| 1998-06-15 | $6.32 | $9.85 | 198,559 | — | — |
| 1998-06-12 | $6.47 | $10.08 | 188,546 | — | — |
| 1998-06-11 | $6.47 | $10.08 | 253,022 | — | — |
| 1998-06-10 | $6.53 | $10.16 | 79,131 | — | — |
| 1998-06-09 | $6.65 | $10.36 | 65,698 | — | — |
| 1998-06-08 | $6.76 | $10.52 | 132,128 | — | — |
| 1998-06-05 | $6.83 | $10.64 | 48,846 | — | — |
| 1998-06-04 | $6.86 | $10.68 | 143,363 | — | — |
| 1998-06-03 | $6.91 | $10.76 | 32,483 | — | — |
| 1998-06-02 | $6.86 | $10.68 | 98,669 | — | — |
| 1998-06-01 | $6.88 | $10.72 | 91,342 | — | — |
| 1998-05-29 | $7.04 | $10.96 | 25,644 | — | — |
| 1998-05-28 | $6.96 | $10.84 | 100,379 | — | — |
| 1998-05-27 | $6.91 | $10.76 | 118,452 | — | — |
| 1998-05-26 | $7.01 | $10.92 | 28,575 | — | — |
| 1998-05-22 | $7.06 | $11.00 | 35,658 | — | — |
| 1998-05-21 | $6.99 | $10.88 | 92,807 | — | — |
| 1998-05-20 | $7.01 | $10.92 | 91,586 | — | — |
| 1998-05-19 | $7.06 | $11.00 | 52,998 | — | — |
| 1998-05-18 | $6.96 | $10.84 | 121,627 | — | — |
| 1998-05-15 | $7.27 | $11.32 | 426,181 | — | — |
| 1998-05-14 | $7.27 | $11.32 | 59,104 | — | — |
| 1998-05-13 | $7.45 | $11.60 | 54,708 | — | — |
| 1998-05-12 | $7.50 | $11.68 | 110,880 | — | — |
| 1998-05-11 | $7.68 | $11.74 | 98,425 | — | — |
| 1998-05-08 | $7.65 | $11.70 | 67,163 | — | — |
| 1998-05-07 | $7.50 | $11.46 | 83,038 | — | — |
| 1998-05-06 | $7.47 | $11.43 | 64,965 | — | — |
| 1998-05-05 | $7.63 | $11.66 | 53,731 | — | — |
| 1998-05-04 | $7.86 | $12.01 | 84,504 | — | — |
| 1998-05-01 | $8.09 | $12.36 | 137,990 | — | — |
| 1998-04-30 | $8.09 | $12.36 | 26,377 | — | — |
| 1998-04-29 | $8.09 | $12.36 | 14,898 | — | — |
| 1998-04-28 | $8.14 | $12.44 | 92,807 | — | — |
| 1998-04-27 | $8.14 | $12.44 | 76,932 | — | — |
| 1998-04-24 | $8.16 | $12.48 | 51,777 | — | — |
| 1998-04-23 | $8.39 | $12.83 | 55,440 | — | — |
| 1998-04-22 | $8.37 | $12.79 | 73,269 | — | — |
| 1998-04-21 | $8.39 | $12.83 | 272,805 | — | — |
| 1998-04-20 | $8.34 | $12.76 | 243,986 | — | — |
| 1998-04-17 | $8.37 | $12.79 | 286,482 | — | — |
| 1998-04-16 | $8.34 | $12.76 | 219,074 | — | — |
| 1998-04-15 | $8.24 | $12.60 | 726,096 | — | — |
| 1998-04-14 | $8.34 | $12.76 | 150,446 | — | — |
| 1998-04-13 | $8.24 | $12.60 | 46,404 | — | — |
| 1998-04-09 | $8.34 | $12.76 | 78,398 | — | — |
| 1998-04-08 | $8.19 | $12.52 | 20,271 | — | — |
| 1998-04-07 | $8.14 | $12.44 | 70,338 | — | — |
| 1998-04-06 | $8.24 | $12.60 | 78,642 | — | — |
| 1998-04-03 | $8.29 | $12.68 | 119,917 | — | — |
| 1998-04-02 | $8.39 | $12.83 | 211,259 | — | — |
| 1998-04-01 | $8.37 | $12.79 | 123,825 | — | — |
| 1998-03-31 | $8.47 | $12.95 | 53,486 | — | — |
| 1998-03-30 | $8.32 | $12.72 | 50,067 | — | — |
| 1998-03-27 | $8.65 | $13.22 | 105,996 | — | — |
| 1998-03-26 | $8.80 | $13.46 | 69,361 | — | — |
| 1998-03-25 | $8.68 | $13.26 | 55,929 | — | — |
| 1998-03-24 | $8.78 | $13.42 | 105,752 | — | — |
| 1998-03-23 | $8.55 | $13.07 | 58,859 | — | — |
| 1998-03-20 | $8.57 | $13.11 | 104,286 | — | — |
| 1998-03-19 | $8.47 | $12.95 | 66,186 | — | — |
| 1998-03-18 | $8.50 | $12.99 | 101,111 | — | — |
| 1998-03-17 | $8.65 | $13.22 | 66,675 | — | — |
| 1998-03-16 | $8.70 | $13.30 | 96,227 | — | — |
| 1998-03-13 | $8.78 | $13.42 | 66,186 | — | — |
| 1998-03-12 | $8.55 | $13.07 | 50,067 | — | — |
| 1998-03-11 | $8.70 | $13.30 | 362,682 | — | — |
| 1998-03-10 | $8.68 | $13.26 | 28,331 | — | — |
| 1998-03-09 | $8.60 | $13.15 | 117,230 | — | — |
| 1998-03-06 | $8.55 | $13.07 | 18,561 | — | — |
| 1998-03-05 | $8.21 | $12.56 | 206,863 | — | — |
| 1998-03-04 | $8.50 | $12.99 | 412,505 | — | — |
| 1998-03-03 | $8.06 | $12.33 | 375,870 | — | — |
| 1998-03-02 | $8.09 | $12.36 | 345,341 | — | — |
| 1998-02-27 | $8.06 | $12.33 | 27,842 | — | — |
| 1998-02-26 | $7.93 | $12.13 | 25,644 | — | — |
| 1998-02-25 | $7.83 | $11.97 | 9,037 | — | — |
| 1998-02-24 | $7.78 | $11.89 | 158,994 | — | — |
| 1998-02-23 | $7.81 | $11.93 | 90,121 | — | — |
| 1998-02-20 | $8.01 | $12.25 | 48,358 | — | — |
| 1998-02-19 | $8.04 | $12.29 | 58,615 | — | — |
| 1998-02-18 | $7.93 | $12.13 | 24,179 | — | — |
| 1998-02-17 | $7.86 | $12.01 | 51,777 | — | — |
| 1998-02-13 | $7.91 | $12.09 | 36,146 | — | — |
| 1998-02-12 | $8.16 | $12.48 | 72,048 | — | — |
| 1998-02-11 | $8.27 | $12.64 | 18,073 | — | — |
| 1998-02-10 | $8.37 | $12.79 | 32,971 | — | — |
| 1998-02-09 | $8.44 | $12.91 | 43,961 | — | — |
| 1998-02-06 | $8.34 | $12.76 | 15,386 | — | — |
| 1998-02-05 | $8.29 | $12.68 | 49,579 | — | — |
| 1998-02-04 | $8.32 | $12.72 | 131,640 | — | — |
| 1998-02-03 | $8.37 | $12.79 | 91,586 | — | — |
| 1998-02-02 | $8.44 | $12.91 | 292,099 | — | — |
| 1998-01-30 | $8.01 | $12.25 | 77,909 | — | — |
| 1998-01-29 | $8.06 | $12.33 | 21,736 | — | — |
| 1998-01-28 | $7.96 | $12.17 | 89,144 | — | — |
| 1998-01-27 | $7.70 | $11.78 | 41,519 | — | — |
| 1998-01-26 | $7.65 | $11.70 | 17,585 | — | — |
| 1998-01-23 | $7.55 | $11.54 | 27,842 | — | — |
| 1998-01-22 | $7.37 | $11.27 | 58,615 | — | — |
| 1998-01-21 | $7.42 | $11.35 | 107,217 | — | — |
| 1998-01-20 | $7.65 | $11.70 | 394,187 | — | — |
| 1998-01-16 | $7.63 | $11.66 | 62,279 | — | — |
| 1998-01-15 | $7.27 | $11.11 | 50,800 | — | — |
| 1998-01-14 | $7.42 | $11.35 | 167,298 | — | — |
| 1998-01-13 | $7.14 | $10.92 | 49,334 | — | — |
| 1998-01-12 | $7.01 | $10.72 | 169,007 | — | — |
| 1998-01-09 | $7.09 | $10.84 | 89,388 | — | — |
| 1998-01-08 | $7.22 | $11.03 | 290,878 | — | — |
| 1998-01-07 | $7.37 | $11.27 | 280,620 | — | — |
| 1998-01-06 | $7.42 | $11.35 | 45,183 | — | — |
| 1998-01-05 | $7.63 | $11.66 | 315,789 | — | — |
| 1998-01-02 | $7.73 | $11.82 | 39,321 | — | — |