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
- 1993-08-13 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 | $6.14 | $6.69 | 966,963 | — | — |
| 1998-12-30 | $5.98 | $6.51 | 570,726 | — | — |
| 1998-12-29 | $5.78 | $6.29 | 447,130 | — | — |
| 1998-12-28 | $5.61 | $6.11 | 264,461 | — | — |
| 1998-12-24 | $5.49 | $5.98 | 202,662 | — | — |
| 1998-12-23 | $5.54 | $6.03 | 542,554 | — | — |
| 1998-12-22 | $5.25 | $5.72 | 861,542 | — | — |
| 1998-12-21 | $5.47 | $5.96 | 544,371 | — | — |
| 1998-12-18 | $5.58 | $6.08 | 6,163,482 | — | — |
| 1998-12-17 | $5.67 | $6.17 | 342,618 | — | — |
| 1998-12-16 | $5.76 | $6.27 | 757,939 | — | — |
| 1998-12-15 | $5.83 | $6.35 | 1,748,531 | — | — |
| 1998-12-14 | $5.50 | $5.99 | 2,582,810 | — | — |
| 1998-12-11 | $5.34 | $5.81 | 6,110,771 | — | — |
| 1998-12-10 | $4.93 | $5.37 | 916,070 | — | — |
| 1998-12-09 | $5.05 | $5.50 | 221,747 | — | — |
| 1998-12-08 | $5.16 | $5.63 | 216,294 | — | — |
| 1998-12-07 | $5.18 | $5.64 | 633,434 | — | — |
| 1998-12-04 | $5.18 | $5.64 | 1,540,416 | — | — |
| 1998-12-03 | $5.34 | $5.82 | 279,910 | — | — |
| 1998-12-02 | $5.35 | $5.83 | 352,614 | — | — |
| 1998-12-01 | $5.41 | $5.90 | 476,211 | — | — |
| 1998-11-30 | $5.49 | $5.98 | 392,602 | — | — |
| 1998-11-27 | $5.63 | $6.13 | 107,238 | — | — |
| 1998-11-25 | $5.69 | $6.20 | 201,754 | — | — |
| 1998-11-24 | $5.60 | $6.11 | 205,389 | — | — |
| 1998-11-23 | $5.61 | $6.11 | 315,354 | — | — |
| 1998-11-20 | $5.61 | $6.11 | 224,474 | — | — |
| 1998-11-19 | $5.61 | $6.11 | 302,630 | — | — |
| 1998-11-18 | $5.52 | $6.01 | 314,445 | — | — |
| 1998-11-17 | $5.49 | $5.98 | 228,109 | — | — |
| 1998-11-16 | $5.49 | $5.99 | 553,459 | — | — |
| 1998-11-13 | $5.34 | $5.82 | 377,152 | — | — |
| 1998-11-12 | $5.30 | $5.77 | 209,024 | — | — |
| 1998-11-11 | $5.39 | $5.87 | 981,504 | — | — |
| 1998-11-10 | $5.47 | $5.96 | 128,141 | — | — |
| 1998-11-09 | $5.50 | $5.99 | 220,838 | — | — |
| 1998-11-06 | $5.51 | $6.00 | 565,274 | — | — |
| 1998-11-05 | $5.58 | $6.08 | 907,891 | — | — |
| 1998-11-04 | $5.46 | $5.95 | 538,010 | — | — |
| 1998-11-03 | $5.34 | $5.81 | 458,035 | — | — |
| 1998-11-02 | $5.34 | $5.81 | 827,917 | — | — |
| 1998-10-30 | $5.16 | $5.62 | 303,539 | — | — |
| 1998-10-29 | $5.21 | $5.68 | 163,584 | — | — |
| 1998-10-28 | $5.23 | $5.68 | 622,528 | — | — |
| 1998-10-27 | $5.07 | $5.50 | 469,850 | — | — |
| 1998-10-26 | $5.12 | $5.56 | 677,056 | — | — |
| 1998-10-23 | $4.79 | $5.20 | 747,942 | — | — |
| 1998-10-22 | $4.66 | $5.06 | 444,403 | — | — |
| 1998-10-21 | $4.51 | $4.90 | 157,222 | — | — |
| 1998-10-20 | $4.49 | $4.88 | 283,546 | — | — |
| 1998-10-19 | $4.38 | $4.76 | 617,075 | — | — |
| 1998-10-16 | $4.46 | $4.85 | 557,094 | — | — |
| 1998-10-15 | $4.12 | $4.47 | 290,816 | — | — |
| 1998-10-14 | $4.04 | $4.39 | 627,981 | — | — |
| 1998-10-13 | $3.96 | $4.30 | 410,778 | — | — |
| 1998-10-12 | $3.89 | $4.22 | 294,451 | — | — |
| 1998-10-09 | $3.80 | $4.12 | 948,787 | — | — |
| 1998-10-08 | $3.80 | $4.12 | 575,270 | — | — |
| 1998-10-07 | $4.02 | $4.36 | 410,778 | — | — |
| 1998-10-06 | $3.92 | $4.26 | 507,110 | — | — |
| 1998-10-05 | $3.96 | $4.30 | 560,730 | — | — |
| 1998-10-02 | $3.86 | $4.19 | 721,587 | — | — |
| 1998-10-01 | $3.67 | $3.98 | 1,530,419 | — | — |
| 1998-09-30 | $4.08 | $4.43 | 907,891 | — | — |
| 1998-09-29 | $4.23 | $4.59 | 1,731,264 | — | — |
| 1998-09-28 | $4.35 | $4.73 | 478,938 | — | — |
| 1998-09-25 | $4.39 | $4.76 | 563,456 | — | — |
| 1998-09-24 | $4.39 | $4.77 | 1,754,893 | — | — |
| 1998-09-23 | $4.39 | $4.77 | 767,936 | — | — |
| 1998-09-22 | $4.39 | $4.76 | 1,035,123 | — | — |
| 1998-09-21 | $4.47 | $4.85 | 298,995 | — | — |
| 1998-09-18 | $4.51 | $4.90 | 787,021 | — | — |
| 1998-09-17 | $4.48 | $4.87 | 962,419 | — | — |
| 1998-09-16 | $4.64 | $5.04 | 568,000 | — | — |
| 1998-09-15 | $4.76 | $5.17 | 610,714 | — | — |
| 1998-09-14 | $4.72 | $5.12 | 378,970 | — | — |
| 1998-09-11 | $4.72 | $5.12 | 483,482 | — | — |
| 1998-09-10 | $4.66 | $5.06 | 742,490 | — | — |
| 1998-09-09 | $4.74 | $5.15 | 650,701 | — | — |
| 1998-09-08 | $4.93 | $5.35 | 346,253 | — | — |
| 1998-09-04 | $4.84 | $5.26 | 490,752 | — | — |
| 1998-09-03 | $4.79 | $5.20 | 681,600 | — | — |
| 1998-09-02 | $4.83 | $5.25 | 544,371 | — | — |
| 1998-09-01 | $4.70 | $5.10 | 2,033,894 | — | — |
| 1998-08-31 | $4.46 | $4.84 | 932,429 | — | — |
| 1998-08-28 | $4.70 | $5.11 | 1,428,634 | — | — |
| 1998-08-27 | $4.78 | $5.19 | 1,501,338 | — | — |
| 1998-08-26 | $4.86 | $5.28 | 723,405 | — | — |
| 1998-08-25 | $4.81 | $5.22 | 409,869 | — | — |
| 1998-08-24 | $4.79 | $5.20 | 840,640 | — | — |
| 1998-08-21 | $4.78 | $5.19 | 517,107 | — | — |
| 1998-08-20 | $4.80 | $5.21 | 1,157,811 | — | — |
| 1998-08-19 | $4.81 | $5.22 | 259,008 | — | — |
| 1998-08-18 | $4.91 | $5.33 | 147,226 | — | — |
| 1998-08-17 | $4.75 | $5.16 | 233,562 | — | — |
| 1998-08-14 | $4.74 | $5.15 | 298,995 | — | — |
| 1998-08-13 | $4.75 | $5.15 | 417,139 | — | — |
| 1998-08-12 | $4.97 | $5.39 | 438,950 | — | — |
| 1998-08-11 | $4.82 | $5.23 | 6,548,813 | — | — |
| 1998-08-10 | $4.68 | $5.08 | 710,682 | — | — |
| 1998-08-07 | $4.81 | $5.22 | 1,094,195 | — | — |
| 1998-08-06 | $4.86 | $5.28 | 3,002,675 | — | — |
| 1998-08-05 | $4.86 | $5.27 | 934,246 | — | — |
| 1998-08-04 | $5.02 | $5.45 | 677,056 | — | — |
| 1998-08-03 | $5.10 | $5.53 | 703,411 | — | — |
| 1998-07-31 | $5.18 | $5.62 | 1,016,038 | — | — |
| 1998-07-30 | $5.34 | $5.80 | 439,859 | — | — |
| 1998-07-29 | $5.30 | $5.74 | 1,245,965 | — | — |
| 1998-07-28 | $5.23 | $5.66 | 703,411 | — | — |
| 1998-07-27 | $5.32 | $5.76 | 467,123 | — | — |
| 1998-07-24 | $5.21 | $5.64 | 969,690 | — | — |
| 1998-07-23 | $5.25 | $5.69 | 821,555 | — | — |
| 1998-07-22 | $5.34 | $5.78 | 826,099 | — | — |
| 1998-07-21 | $5.50 | $5.96 | 302,630 | — | — |
| 1998-07-20 | $5.67 | $6.14 | 864,269 | — | — |
| 1998-07-17 | $5.65 | $6.11 | 454,400 | — | — |
| 1998-07-16 | $5.63 | $6.09 | 747,942 | — | — |
| 1998-07-15 | $5.57 | $6.03 | 1,485,888 | — | — |
| 1998-07-14 | $5.53 | $5.99 | 1,134,182 | — | — |
| 1998-07-13 | $5.36 | $5.80 | 558,003 | — | — |
| 1998-07-10 | $5.34 | $5.78 | 646,157 | — | — |
| 1998-07-09 | $5.25 | $5.69 | 374,426 | — | — |
| 1998-07-08 | $5.30 | $5.74 | 494,387 | — | — |
| 1998-07-07 | $5.39 | $5.84 | 226,291 | — | — |
| 1998-07-06 | $5.34 | $5.78 | 343,526 | — | — |
| 1998-07-02 | $5.34 | $5.78 | 525,286 | — | — |
| 1998-07-01 | $5.37 | $5.81 | 717,952 | — | — |
| 1998-06-30 | $5.29 | $5.72 | 1,779,430 | — | — |
| 1998-06-29 | $5.17 | $5.60 | 3,090,829 | — | — |
| 1998-06-26 | $4.92 | $5.32 | 577,088 | — | — |
| 1998-06-25 | $4.99 | $5.40 | 2,680,960 | — | — |
| 1998-06-24 | $4.81 | $5.21 | 1,109,645 | — | — |
| 1998-06-23 | $4.81 | $5.20 | 975,142 | — | — |
| 1998-06-22 | $4.83 | $5.23 | 1,574,042 | — | — |
| 1998-06-19 | $4.84 | $5.24 | 1,265,050 | — | — |
| 1998-06-18 | $4.98 | $5.39 | 1,297,766 | — | — |
| 1998-06-17 | $5.05 | $5.47 | 1,690,368 | — | — |
| 1998-06-16 | $4.91 | $5.32 | 2,089,331 | — | — |
| 1998-06-15 | $4.89 | $5.29 | 827,917 | — | — |
| 1998-06-12 | $4.97 | $5.37 | 1,903,027 | — | — |
| 1998-06-11 | $5.09 | $5.51 | 2,881,805 | — | — |
| 1998-06-10 | $5.17 | $5.60 | 1,143,270 | — | — |
| 1998-06-09 | $5.39 | $5.84 | 868,813 | — | — |
| 1998-06-08 | $5.49 | $5.94 | 1,148,723 | — | — |
| 1998-06-05 | $5.49 | $5.94 | 4,298,624 | — | — |
| 1998-06-04 | $5.23 | $5.66 | 9,194,330 | — | — |
| 1998-06-03 | $6.32 | $6.84 | 583,450 | — | — |
| 1998-06-02 | $6.33 | $6.86 | 1,034,214 | — | — |
| 1998-06-01 | $6.30 | $6.82 | 342,618 | — | — |
| 1998-05-29 | $6.27 | $6.79 | 378,970 | — | — |
| 1998-05-28 | $6.29 | $6.80 | 462,579 | — | — |
| 1998-05-27 | $6.16 | $6.67 | 1,883,942 | — | — |
| 1998-05-26 | $6.18 | $6.69 | 983,322 | — | — |
| 1998-05-22 | $6.32 | $6.84 | 2,060,250 | — | — |
| 1998-05-21 | $6.38 | $6.91 | 832,461 | — | — |
| 1998-05-20 | $6.40 | $6.92 | 170,854 | — | — |
| 1998-05-19 | $6.47 | $7.01 | 253,555 | — | — |
| 1998-05-18 | $6.42 | $6.95 | 215,386 | — | — |
| 1998-05-15 | $6.42 | $6.95 | 468,032 | — | — |
| 1998-05-14 | $6.44 | $6.97 | 1,205,069 | — | — |
| 1998-05-13 | $6.51 | $7.05 | 1,080,563 | — | — |
| 1998-05-12 | $6.52 | $7.06 | 1,027,853 | — | — |
| 1998-05-11 | $6.60 | $7.14 | 1,899,392 | — | — |
| 1998-05-08 | $6.74 | $7.30 | 1,076,928 | — | — |
| 1998-05-07 | $6.62 | $7.16 | 1,301,402 | — | — |
| 1998-05-06 | $6.50 | $7.03 | 1,128,730 | — | — |
| 1998-05-05 | $6.60 | $7.15 | 532,557 | — | — |
| 1998-05-04 | $6.79 | $7.35 | 729,766 | — | — |
| 1998-05-01 | $6.92 | $7.49 | 692,506 | — | — |
| 1998-04-30 | $6.84 | $7.41 | 1,124,186 | — | — |
| 1998-04-29 | $6.71 | $7.27 | 3,488,883 | — | — |
| 1998-04-28 | $7.18 | $7.75 | 368,973 | — | — |
| 1998-04-27 | $7.02 | $7.58 | 625,254 | — | — |
| 1998-04-24 | $7.37 | $7.96 | 623,437 | — | — |
| 1998-04-23 | $7.50 | $8.10 | 558,003 | — | — |
| 1998-04-22 | $7.45 | $8.05 | 737,946 | — | — |
| 1998-04-21 | $7.43 | $8.03 | 510,746 | — | — |
| 1998-04-20 | $7.23 | $7.81 | 311,718 | — | — |
| 1998-04-17 | $7.12 | $7.69 | 372,608 | — | — |
| 1998-04-16 | $7.25 | $7.83 | 344,435 | — | — |
| 1998-04-15 | $7.48 | $8.08 | 554,368 | — | — |
| 1998-04-14 | $7.32 | $7.90 | 873,357 | — | — |
| 1998-04-13 | $7.12 | $7.69 | 501,658 | — | — |
| 1998-04-09 | $7.37 | $7.95 | 582,541 | — | — |
| 1998-04-08 | $7.15 | $7.72 | 529,830 | — | — |
| 1998-04-07 | $7.10 | $7.66 | 335,347 | — | — |
| 1998-04-06 | $7.19 | $7.77 | 385,331 | — | — |
| 1998-04-03 | $7.10 | $7.66 | 234,470 | — | — |
| 1998-04-02 | $7.19 | $7.77 | 309,901 | — | — |
| 1998-04-01 | $7.23 | $7.81 | 1,019,674 | — | — |
| 1998-03-31 | $7.06 | $7.62 | 640,704 | — | — |
| 1998-03-30 | $6.98 | $7.54 | 431,680 | — | — |
| 1998-03-27 | $7.10 | $7.66 | 679,782 | — | — |
| 1998-03-26 | $7.03 | $7.59 | 774,298 | — | — |
| 1998-03-25 | $7.03 | $7.59 | 876,992 | — | — |
| 1998-03-24 | $7.08 | $7.65 | 827,917 | — | — |
| 1998-03-23 | $7.05 | $7.61 | 498,022 | — | — |
| 1998-03-20 | $6.95 | $7.50 | 752,486 | — | — |
| 1998-03-19 | $6.84 | $7.39 | 509,837 | — | — |
| 1998-03-18 | $6.82 | $7.37 | 674,330 | — | — |
| 1998-03-17 | $6.70 | $7.23 | 243,558 | — | — |
| 1998-03-16 | $6.74 | $7.28 | 390,784 | — | — |
| 1998-03-13 | $6.75 | $7.29 | 291,725 | — | — |
| 1998-03-12 | $6.75 | $7.29 | 872,448 | — | — |
| 1998-03-11 | $6.74 | $7.28 | 297,178 | — | — |
| 1998-03-10 | $6.75 | $7.29 | 368,973 | — | — |
| 1998-03-09 | $6.82 | $7.36 | 766,118 | — | — |
| 1998-03-06 | $6.71 | $7.25 | 618,893 | — | — |
| 1998-03-05 | $6.54 | $7.06 | 518,016 | — | — |
| 1998-03-04 | $6.70 | $7.23 | 850,637 | — | — |
| 1998-03-03 | $6.62 | $7.14 | 2,122,048 | — | — |
| 1998-03-02 | $6.61 | $7.14 | 280,819 | — | — |
| 1998-02-27 | $6.45 | $6.97 | 454,400 | — | — |
| 1998-02-26 | $6.53 | $7.06 | 533,466 | — | — |
| 1998-02-25 | $6.45 | $6.97 | 859,725 | — | — |
| 1998-02-24 | $6.46 | $6.98 | 491,661 | — | — |
| 1998-02-23 | $6.37 | $6.88 | 361,702 | — | — |
| 1998-02-20 | $6.29 | $6.79 | 827,008 | — | — |
| 1998-02-19 | $6.23 | $6.73 | 545,280 | — | — |
| 1998-02-18 | $6.12 | $6.61 | 342,618 | — | — |
| 1998-02-17 | $6.09 | $6.58 | 380,787 | — | — |
| 1998-02-13 | $6.05 | $6.54 | 173,581 | — | — |
| 1998-02-12 | $6.04 | $6.52 | 348,070 | — | — |
| 1998-02-11 | $6.02 | $6.50 | 627,981 | — | — |
| 1998-02-10 | $5.89 | $6.37 | 434,406 | — | — |
| 1998-02-09 | $5.89 | $6.36 | 769,754 | — | — |
| 1998-02-06 | $5.81 | $6.28 | 516,198 | — | — |
| 1998-02-05 | $5.86 | $6.33 | 1,886,669 | — | — |
| 1998-02-04 | $5.94 | $6.42 | 777,933 | — | — |
| 1998-02-03 | $5.99 | $6.47 | 1,712,179 | — | — |
| 1998-02-02 | $6.01 | $6.49 | 468,941 | — | — |
| 1998-01-30 | $5.89 | $6.37 | 717,952 | — | — |
| 1998-01-29 | $5.85 | $6.31 | 647,066 | — | — |
| 1998-01-28 | $5.97 | $6.43 | 347,162 | — | — |
| 1998-01-27 | $5.93 | $6.38 | 730,675 | — | — |
| 1998-01-26 | $5.82 | $6.27 | 211,750 | — | — |
| 1998-01-23 | $5.87 | $6.32 | 564,365 | — | — |
| 1998-01-22 | $5.77 | $6.21 | 210,842 | — | — |
| 1998-01-21 | $5.92 | $6.38 | 219,021 | — | — |
| 1998-01-20 | $5.85 | $6.30 | 958,784 | — | — |
| 1998-01-16 | $5.77 | $6.21 | 811,558 | — | — |
| 1998-01-15 | $5.80 | $6.24 | 406,234 | — | — |
| 1998-01-14 | $5.69 | $6.13 | 188,122 | — | — |
| 1998-01-13 | $5.60 | $6.03 | 277,184 | — | — |
| 1998-01-12 | $5.46 | $5.88 | 305,357 | — | — |
| 1998-01-09 | $5.46 | $5.88 | 397,146 | — | — |
| 1998-01-08 | $5.65 | $6.08 | 323,533 | — | — |
| 1998-01-07 | $5.72 | $6.16 | 169,037 | — | — |
| 1998-01-06 | $5.70 | $6.14 | 358,976 | — | — |
| 1998-01-05 | $5.68 | $6.12 | 676,147 | — | — |
| 1998-01-02 | $5.69 | $6.13 | 186,304 | — | — |