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
- 1994-10-31 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 | $5.72 | $6.32 | 30,160 | — | — |
| 1998-12-30 | $5.77 | $6.37 | 172,640 | — | — |
| 1998-12-29 | $5.58 | $6.16 | 48,100 | — | — |
| 1998-12-28 | $5.48 | $6.05 | 5,200 | — | — |
| 1998-12-24 | $5.29 | $5.84 | 1,300 | — | — |
| 1998-12-23 | $5.19 | $5.73 | 4,160 | — | — |
| 1998-12-22 | $5.24 | $5.79 | 45,240 | — | — |
| 1998-12-21 | $5.10 | $5.63 | 0 | — | — |
| 1998-12-18 | $5.10 | $5.63 | 8,840 | — | — |
| 1998-12-17 | $5.00 | $5.52 | 520 | — | — |
| 1998-12-16 | $5.00 | $5.52 | 334,100 | — | — |
| 1998-12-15 | $4.95 | $5.47 | 53,300 | — | — |
| 1998-12-14 | $5.00 | $5.52 | 63,180 | — | — |
| 1998-12-11 | $5.14 | $5.68 | 9,620 | — | — |
| 1998-12-10 | $5.29 | $5.84 | 3,380 | — | — |
| 1998-12-09 | $5.38 | $5.94 | 3,380 | — | — |
| 1998-12-08 | $5.48 | $6.05 | 0 | — | — |
| 1998-12-07 | $5.48 | $6.05 | 9,360 | — | — |
| 1998-12-04 | $5.50 | $6.08 | 2,340 | — | — |
| 1998-12-03 | $5.58 | $6.16 | 110,240 | — | — |
| 1998-12-02 | $5.58 | $6.16 | 23,920 | — | — |
| 1998-12-01 | $5.58 | $6.16 | 52,520 | — | — |
| 1998-11-30 | $5.87 | $6.48 | 35,880 | — | — |
| 1998-11-27 | $5.82 | $6.42 | 152,620 | — | — |
| 1998-11-25 | $5.75 | $6.34 | 98,280 | — | — |
| 1998-11-24 | $5.48 | $6.05 | 64,220 | — | — |
| 1998-11-23 | $5.41 | $5.97 | 27,040 | — | — |
| 1998-11-20 | $5.34 | $5.89 | 14,560 | — | — |
| 1998-11-19 | $5.34 | $5.89 | 80,860 | — | — |
| 1998-11-18 | $5.34 | $5.89 | 82,160 | — | — |
| 1998-11-17 | $5.34 | $5.89 | 0 | — | — |
| 1998-11-16 | $5.34 | $5.89 | 9,880 | — | — |
| 1998-11-13 | $5.19 | $5.73 | 9,100 | — | — |
| 1998-11-12 | $5.24 | $5.79 | 4,680 | — | — |
| 1998-11-11 | $5.29 | $5.84 | 205,140 | — | — |
| 1998-11-10 | $5.22 | $5.76 | 96,980 | — | — |
| 1998-11-09 | $5.63 | $6.21 | 4,160 | — | — |
| 1998-11-06 | $5.77 | $6.37 | 24,960 | — | — |
| 1998-11-05 | $6.01 | $6.64 | 108,680 | — | — |
| 1998-11-04 | $6.35 | $7.01 | 95,680 | — | — |
| 1998-11-03 | $5.63 | $6.21 | 18,720 | — | — |
| 1998-11-02 | $5.41 | $5.97 | 28,600 | — | — |
| 1998-10-30 | $5.24 | $5.79 | 36,920 | — | — |
| 1998-10-29 | $5.34 | $5.89 | 9,100 | — | — |
| 1998-10-28 | $5.46 | $6.02 | 2,860 | — | — |
| 1998-10-27 | $5.43 | $6.00 | 4,160 | — | — |
| 1998-10-26 | $5.48 | $6.05 | 11,700 | — | — |
| 1998-10-23 | $5.24 | $5.79 | 14,820 | — | — |
| 1998-10-22 | $5.00 | $5.52 | 21,580 | — | — |
| 1998-10-21 | $5.00 | $5.52 | 30,940 | — | — |
| 1998-10-20 | $4.95 | $5.47 | 41,860 | — | — |
| 1998-10-19 | $4.86 | $5.36 | 142,740 | — | — |
| 1998-10-16 | $4.95 | $5.47 | 59,280 | — | — |
| 1998-10-15 | $4.86 | $5.36 | 6,500 | — | — |
| 1998-10-14 | $4.95 | $5.47 | 11,180 | — | — |
| 1998-10-13 | $4.64 | $5.12 | 54,340 | — | — |
| 1998-10-12 | $4.76 | $5.25 | 780 | — | — |
| 1998-10-09 | $4.76 | $5.25 | 3,640 | — | — |
| 1998-10-08 | $4.47 | $4.94 | 13,260 | — | — |
| 1998-10-07 | $4.33 | $4.78 | 21,580 | — | — |
| 1998-10-06 | $4.25 | $4.70 | 6,240 | — | — |
| 1998-10-05 | $4.23 | $4.67 | 22,880 | — | — |
| 1998-10-02 | $4.57 | $5.04 | 1,560 | — | — |
| 1998-10-01 | $4.66 | $5.15 | 8,060 | — | — |
| 1998-09-30 | $4.78 | $5.28 | 27,820 | — | — |
| 1998-09-29 | $4.90 | $5.41 | 780 | — | — |
| 1998-09-28 | $4.81 | $5.31 | 0 | — | — |
| 1998-09-25 | $4.81 | $5.31 | 24,440 | — | — |
| 1998-09-24 | $5.00 | $5.52 | 2,600 | — | — |
| 1998-09-23 | $5.05 | $5.57 | 2,080 | — | — |
| 1998-09-22 | $4.90 | $5.41 | 29,120 | — | — |
| 1998-09-21 | $4.86 | $5.36 | 28,080 | — | — |
| 1998-09-18 | $4.95 | $5.47 | 72,800 | — | — |
| 1998-09-17 | $4.81 | $5.31 | 161,720 | — | — |
| 1998-09-16 | $4.88 | $5.39 | 59,540 | — | — |
| 1998-09-15 | $4.88 | $5.39 | 58,760 | — | — |
| 1998-09-14 | $4.62 | $5.10 | 2,080 | — | — |
| 1998-09-11 | $4.57 | $5.04 | 3,640 | — | — |
| 1998-09-10 | $4.66 | $5.15 | 44,980 | — | — |
| 1998-09-09 | $4.98 | $5.49 | 145,080 | — | — |
| 1998-09-08 | $5.00 | $5.52 | 226,200 | — | — |
| 1998-09-04 | $5.19 | $5.73 | 8,060 | — | — |
| 1998-09-03 | $5.38 | $5.94 | 6,760 | — | — |
| 1998-09-02 | $5.53 | $6.10 | 19,240 | — | — |
| 1998-09-01 | $5.10 | $5.63 | 103,220 | — | — |
| 1998-08-31 | $5.00 | $5.52 | 14,820 | — | — |
| 1998-08-28 | $5.24 | $5.79 | 110,760 | — | — |
| 1998-08-27 | $5.10 | $5.63 | 86,580 | — | — |
| 1998-08-26 | $5.77 | $6.37 | 12,480 | — | — |
| 1998-08-25 | $5.87 | $6.48 | 1,820 | — | — |
| 1998-08-24 | $5.96 | $6.58 | 3,640 | — | — |
| 1998-08-21 | $6.15 | $6.79 | 127,140 | — | — |
| 1998-08-20 | $6.15 | $6.79 | 115,180 | — | — |
| 1998-08-19 | $6.39 | $7.06 | 21,320 | — | — |
| 1998-08-18 | $6.37 | $7.03 | 17,680 | — | — |
| 1998-08-17 | $6.51 | $7.19 | 8,840 | — | — |
| 1998-08-14 | $6.51 | $7.19 | 0 | — | — |
| 1998-08-13 | $6.51 | $7.19 | 103,740 | — | — |
| 1998-08-12 | $6.44 | $7.11 | 132,600 | — | — |
| 1998-08-11 | $6.54 | $7.22 | 54,600 | — | — |
| 1998-08-10 | $6.73 | $7.43 | 21,320 | — | — |
| 1998-08-07 | $6.73 | $7.43 | 3,120 | — | — |
| 1998-08-06 | $6.63 | $7.33 | 24,960 | — | — |
| 1998-08-05 | $6.63 | $7.33 | 54,080 | — | — |
| 1998-08-04 | $6.63 | $7.33 | 235,820 | — | — |
| 1998-08-03 | $6.68 | $7.38 | 19,760 | — | — |
| 1998-07-31 | $6.68 | $7.38 | 520 | — | — |
| 1998-07-30 | $6.59 | $7.27 | 114,400 | — | — |
| 1998-07-29 | $6.44 | $7.11 | 16,900 | — | — |
| 1998-07-28 | $6.30 | $6.95 | 2,860 | — | — |
| 1998-07-27 | $6.25 | $6.90 | 8,580 | — | — |
| 1998-07-24 | $6.32 | $6.98 | 5,200 | — | — |
| 1998-07-23 | $6.27 | $6.93 | 47,840 | — | — |
| 1998-07-22 | $6.25 | $6.90 | 23,400 | — | — |
| 1998-07-21 | $6.44 | $7.11 | 33,280 | — | — |
| 1998-07-20 | $6.42 | $7.09 | 85,800 | — | — |
| 1998-07-17 | $6.32 | $6.98 | 98,280 | — | — |
| 1998-07-16 | $6.25 | $6.90 | 116,740 | — | — |
| 1998-07-15 | $6.35 | $7.01 | 194,740 | — | — |
| 1998-07-14 | $6.18 | $6.82 | 37,700 | — | — |
| 1998-07-13 | $6.11 | $6.74 | 57,720 | — | — |
| 1998-07-10 | $6.11 | $6.74 | 8,840 | — | — |
| 1998-07-09 | $6.06 | $6.69 | 13,260 | — | — |
| 1998-07-08 | $6.18 | $6.82 | 8,060 | — | — |
| 1998-07-07 | $6.15 | $6.79 | 151,320 | — | — |
| 1998-07-06 | $6.35 | $7.01 | 21,580 | — | — |
| 1998-07-02 | $6.39 | $7.06 | 30,680 | — | — |
| 1998-07-01 | $6.44 | $7.11 | 0 | — | — |
| 1998-06-30 | $6.44 | $7.11 | 17,420 | — | — |
| 1998-06-29 | $6.42 | $7.09 | 520 | — | — |
| 1998-06-26 | $6.44 | $7.11 | 130,260 | — | — |
| 1998-06-25 | $6.59 | $7.27 | 145,860 | — | — |
| 1998-06-24 | $6.73 | $7.43 | 11,700 | — | — |
| 1998-06-23 | $6.92 | $7.64 | 28,600 | — | — |
| 1998-06-22 | $6.73 | $7.43 | 39,520 | — | — |
| 1998-06-19 | $6.68 | $7.38 | 3,640 | — | — |
| 1998-06-18 | $6.68 | $7.38 | 0 | — | — |
| 1998-06-17 | $6.68 | $7.38 | 17,160 | — | — |
| 1998-06-16 | $6.73 | $7.43 | 22,620 | — | — |
| 1998-06-15 | $6.85 | $7.56 | 25,480 | — | — |
| 1998-06-12 | $6.92 | $7.64 | 0 | — | — |
| 1998-06-11 | $6.92 | $7.64 | 2,600 | — | — |
| 1998-06-10 | $6.97 | $7.70 | 16,900 | — | — |
| 1998-06-09 | $6.97 | $7.70 | 30,940 | — | — |
| 1998-06-08 | $6.95 | $7.67 | 26,000 | — | — |
| 1998-06-05 | $6.92 | $7.64 | 4,940 | — | — |
| 1998-06-04 | $6.95 | $7.67 | 48,880 | — | — |
| 1998-06-03 | $6.97 | $7.70 | 4,420 | — | — |
| 1998-06-02 | $6.97 | $7.70 | 165,360 | — | — |
| 1998-06-01 | $7.09 | $7.83 | 31,720 | — | — |
| 1998-05-29 | $7.12 | $7.86 | 36,920 | — | — |
| 1998-05-28 | $7.12 | $7.86 | 5,720 | — | — |
| 1998-05-27 | $7.07 | $7.80 | 28,340 | — | — |
| 1998-05-26 | $7.26 | $8.02 | 15,340 | — | — |
| 1998-05-22 | $7.31 | $8.07 | 2,860 | — | — |
| 1998-05-21 | $7.33 | $8.09 | 7,800 | — | — |
| 1998-05-20 | $7.38 | $8.15 | 85,280 | — | — |
| 1998-05-19 | $7.40 | $8.17 | 4,160 | — | — |
| 1998-05-18 | $7.40 | $8.17 | 2,080 | — | — |
| 1998-05-15 | $7.40 | $8.17 | 1,300 | — | — |
| 1998-05-14 | $7.40 | $8.17 | 780 | — | — |
| 1998-05-13 | $7.40 | $8.17 | 112,060 | — | — |
| 1998-05-12 | $7.45 | $8.23 | 94,380 | — | — |
| 1998-05-11 | $7.57 | $8.36 | 23,400 | — | — |
| 1998-05-08 | $7.79 | $8.60 | 6,500 | — | — |
| 1998-05-07 | $7.88 | $8.71 | 21,580 | — | — |
| 1998-05-06 | $7.91 | $8.73 | 145,080 | — | — |
| 1998-05-05 | $7.96 | $8.78 | 39,000 | — | — |
| 1998-05-04 | $7.93 | $8.76 | 50,700 | — | — |
| 1998-05-01 | $7.98 | $8.81 | 17,420 | — | — |
| 1998-04-30 | $8.00 | $8.84 | 5,720 | — | — |
| 1998-04-29 | $7.93 | $8.76 | 7,280 | — | — |
| 1998-04-28 | $8.05 | $8.89 | 2,769,520 | — | — |
| 1998-04-27 | $8.08 | $8.92 | 113,880 | — | — |
| 1998-04-24 | $8.05 | $8.89 | 520 | — | — |
| 1998-04-23 | $7.96 | $8.78 | 16,900 | — | — |
| 1998-04-22 | $8.08 | $8.92 | 14,560 | — | — |
| 1998-04-21 | $8.17 | $9.02 | 15,600 | — | — |
| 1998-04-20 | $7.88 | $8.71 | 21,580 | — | — |
| 1998-04-17 | $8.08 | $8.92 | 0 | — | — |
| 1998-04-16 | $8.08 | $8.92 | 23,140 | — | — |
| 1998-04-15 | $8.10 | $8.94 | 5,720 | — | — |
| 1998-04-14 | $8.10 | $8.94 | 1,300 | — | — |
| 1998-04-13 | $8.13 | $8.97 | 26,260 | — | — |
| 1998-04-09 | $8.13 | $8.97 | 4,940 | — | — |
| 1998-04-08 | $8.17 | $9.02 | 13,520 | — | — |
| 1998-04-07 | $8.25 | $9.10 | 11,960 | — | — |
| 1998-04-06 | $8.27 | $9.13 | 20,540 | — | — |
| 1998-04-03 | $8.37 | $9.24 | 42,380 | — | — |
| 1998-04-02 | $8.63 | $9.53 | 0 | — | — |
| 1998-04-01 | $8.63 | $9.53 | 59,020 | — | — |
| 1998-03-31 | $8.65 | $9.55 | 51,480 | — | — |
| 1998-03-30 | $8.61 | $9.50 | 7,540 | — | — |
| 1998-03-27 | $8.65 | $9.55 | 7,540 | — | — |
| 1998-03-26 | $8.70 | $9.61 | 34,840 | — | — |
| 1998-03-25 | $8.70 | $9.61 | 2,783,820 | — | — |
| 1998-03-24 | $8.75 | $9.66 | 64,480 | — | — |
| 1998-03-23 | $8.80 | $9.71 | 47,320 | — | — |
| 1998-03-20 | $9.13 | $9.58 | 102,180 | — | — |
| 1998-03-19 | $8.80 | $9.23 | 37,440 | — | — |
| 1998-03-18 | $8.61 | $9.02 | 163,800 | — | — |
| 1998-03-17 | $8.75 | $9.18 | 32,240 | — | — |
| 1998-03-16 | $8.87 | $9.30 | 40,300 | — | — |
| 1998-03-13 | $8.92 | $9.35 | 249,600 | — | — |
| 1998-03-12 | $8.94 | $9.38 | 47,320 | — | — |
| 1998-03-11 | $8.39 | $8.80 | 41,080 | — | — |
| 1998-03-10 | $8.27 | $8.67 | 0 | — | — |
| 1998-03-09 | $8.27 | $8.67 | 14,560 | — | — |
| 1998-03-06 | $8.32 | $8.72 | 14,820 | — | — |
| 1998-03-05 | $8.08 | $8.47 | 214,240 | — | — |
| 1998-03-04 | $8.41 | $8.82 | 3,900 | — | — |
| 1998-03-03 | $8.32 | $8.72 | 7,280 | — | — |
| 1998-03-02 | $8.25 | $8.65 | 11,440 | — | — |
| 1998-02-27 | $8.00 | $8.39 | 16,900 | — | — |
| 1998-02-26 | $7.93 | $8.32 | 4,680 | — | — |
| 1998-02-25 | $7.96 | $8.34 | 3,380 | — | — |
| 1998-02-24 | $7.88 | $8.27 | 3,900 | — | — |
| 1998-02-23 | $7.91 | $8.29 | 10,140 | — | — |
| 1998-02-20 | $7.84 | $8.22 | 5,200 | — | — |
| 1998-02-19 | $7.88 | $8.27 | 4,420 | — | — |
| 1998-02-18 | $7.98 | $8.37 | 6,500 | — | — |
| 1998-02-17 | $7.98 | $8.37 | 74,360 | — | — |
| 1998-02-13 | $8.08 | $8.47 | 23,400 | — | — |
| 1998-02-12 | $8.10 | $8.50 | 44,980 | — | — |
| 1998-02-11 | $8.17 | $8.57 | 10,660 | — | — |
| 1998-02-10 | $8.08 | $8.47 | 35,360 | — | — |
| 1998-02-09 | $8.22 | $8.62 | 1,300 | — | — |
| 1998-02-06 | $8.27 | $8.67 | 79,040 | — | — |
| 1998-02-05 | $8.32 | $8.72 | 252,200 | — | — |
| 1998-02-04 | $8.29 | $8.70 | 72,540 | — | — |
| 1998-02-03 | $8.37 | $8.77 | 211,380 | — | — |
| 1998-02-02 | $8.32 | $8.72 | 306,280 | — | — |
| 1998-01-30 | $8.08 | $8.47 | 165,620 | — | — |
| 1998-01-29 | $7.91 | $8.29 | 257,660 | — | — |
| 1998-01-28 | $7.60 | $7.97 | 19,760 | — | — |
| 1998-01-27 | $7.55 | $7.92 | 21,320 | — | — |
| 1998-01-26 | $7.60 | $7.97 | 1,300 | — | — |
| 1998-01-23 | $7.50 | $7.87 | 11,700 | — | — |
| 1998-01-22 | $7.74 | $8.12 | 8,320 | — | — |
| 1998-01-21 | $7.93 | $8.32 | 91,260 | — | — |
| 1998-01-20 | $7.91 | $8.29 | 58,500 | — | — |
| 1998-01-16 | $7.45 | $7.81 | 128,960 | — | — |
| 1998-01-15 | $7.45 | $7.81 | 13,780 | — | — |
| 1998-01-14 | $7.62 | $7.99 | 1,560 | — | — |
| 1998-01-13 | $7.62 | $7.99 | 12,740 | — | — |
| 1998-01-12 | $7.57 | $7.94 | 18,200 | — | — |
| 1998-01-09 | $7.88 | $8.27 | 7,020 | — | — |
| 1998-01-08 | $8.05 | $8.45 | 88,660 | — | — |
| 1998-01-07 | $8.44 | $8.85 | 115,440 | — | — |
| 1998-01-06 | $8.49 | $8.90 | 65,260 | — | — |
| 1998-01-05 | $8.56 | $8.97 | 92,040 | — | — |
| 1998-01-02 | $8.46 | $8.87 | 27,560 | — | — |