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
- 1992-09-18 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 | $8.79 | $8.79 | 195,413 | — | — |
| 1998-12-30 | $8.41 | $8.41 | 345,600 | — | — |
| 1998-12-29 | $8.33 | $8.33 | 96,863 | — | — |
| 1998-12-28 | $8.33 | $8.33 | 451,238 | — | — |
| 1998-12-24 | $8.91 | $8.91 | 490,725 | — | — |
| 1998-12-23 | $8.81 | $8.81 | 741,825 | — | — |
| 1998-12-22 | $8.54 | $8.54 | 1,121,175 | — | — |
| 1998-12-21 | $8.52 | $8.52 | 604,125 | — | — |
| 1998-12-18 | $8.37 | $8.37 | 436,050 | — | — |
| 1998-12-17 | $8.37 | $8.37 | 1,097,888 | — | — |
| 1998-12-16 | $7.76 | $7.76 | 825,525 | — | — |
| 1998-12-15 | $7.71 | $7.71 | 366,525 | — | — |
| 1998-12-14 | $7.48 | $7.48 | 281,138 | — | — |
| 1998-12-11 | $7.52 | $7.52 | 287,213 | — | — |
| 1998-12-10 | $7.59 | $7.59 | 655,425 | — | — |
| 1998-12-09 | $7.54 | $7.54 | 298,350 | — | — |
| 1998-12-08 | $7.43 | $7.43 | 973,350 | — | — |
| 1998-12-07 | $6.73 | $6.73 | 320,288 | — | — |
| 1998-12-04 | $7.04 | $7.04 | 372,938 | — | — |
| 1998-12-03 | $7.11 | $7.11 | 600,075 | — | — |
| 1998-12-02 | $7.17 | $7.17 | 1,297,350 | — | — |
| 1998-12-01 | $7.44 | $7.44 | 744,188 | — | — |
| 1998-11-30 | $7.70 | $7.70 | 995,625 | — | — |
| 1998-11-27 | $7.94 | $7.94 | 392,175 | — | — |
| 1998-11-25 | $7.93 | $7.93 | 1,000,013 | — | — |
| 1998-11-24 | $7.48 | $7.48 | 695,250 | — | — |
| 1998-11-23 | $7.39 | $7.39 | 568,013 | — | — |
| 1998-11-20 | $7.30 | $7.30 | 783,675 | — | — |
| 1998-11-19 | $7.24 | $7.24 | 1,130,288 | — | — |
| 1998-11-18 | $6.98 | $6.98 | 306,788 | — | — |
| 1998-11-17 | $6.74 | $6.74 | 727,988 | — | — |
| 1998-11-16 | $6.81 | $6.81 | 590,963 | — | — |
| 1998-11-13 | $6.54 | $6.54 | 127,913 | — | — |
| 1998-11-12 | $6.52 | $6.52 | 141,075 | — | — |
| 1998-11-11 | $6.35 | $6.35 | 406,013 | — | — |
| 1998-11-10 | $6.44 | $6.44 | 461,363 | — | — |
| 1998-11-09 | $6.48 | $6.48 | 462,375 | — | — |
| 1998-11-06 | $6.50 | $6.50 | 551,138 | — | — |
| 1998-11-05 | $6.56 | $6.56 | 1,136,700 | — | — |
| 1998-11-04 | $5.89 | $5.89 | 1,500,863 | — | — |
| 1998-11-03 | $5.72 | $5.72 | 87,075 | — | — |
| 1998-11-02 | $5.72 | $5.72 | 215,325 | — | — |
| 1998-10-30 | $5.67 | $5.67 | 617,625 | — | — |
| 1998-10-29 | $5.70 | $5.70 | 110,363 | — | — |
| 1998-10-28 | $5.78 | $5.78 | 74,588 | — | — |
| 1998-10-27 | $5.56 | $5.56 | 357,075 | — | — |
| 1998-10-26 | $5.79 | $5.79 | 607,163 | — | — |
| 1998-10-23 | $5.74 | $5.74 | 818,438 | — | — |
| 1998-10-22 | $5.74 | $5.74 | 233,888 | — | — |
| 1998-10-21 | $5.44 | $5.44 | 487,350 | — | — |
| 1998-10-20 | $5.46 | $5.46 | 514,013 | — | — |
| 1998-10-19 | $5.78 | $5.78 | 394,875 | — | — |
| 1998-10-16 | $5.83 | $5.83 | 1,289,588 | — | — |
| 1998-10-15 | $5.33 | $5.33 | 648,675 | — | — |
| 1998-10-14 | $5.00 | $5.00 | 204,525 | — | — |
| 1998-10-13 | $5.30 | $5.30 | 433,013 | — | — |
| 1998-10-12 | $5.22 | $5.22 | 505,575 | — | — |
| 1998-10-09 | $5.04 | $5.04 | 781,313 | — | — |
| 1998-10-08 | $4.78 | $4.78 | 1,181,925 | — | — |
| 1998-10-07 | $4.59 | $4.59 | 753,638 | — | — |
| 1998-10-06 | $4.50 | $4.50 | 1,379,363 | — | — |
| 1998-10-05 | $4.43 | $4.43 | 328,725 | — | — |
| 1998-10-02 | $4.52 | $4.52 | 787,725 | — | — |
| 1998-10-01 | $4.52 | $4.52 | 680,738 | — | — |
| 1998-09-30 | $4.59 | $4.59 | 438,750 | — | — |
| 1998-09-29 | $4.74 | $4.74 | 599,400 | — | — |
| 1998-09-28 | $4.78 | $4.78 | 1,368,225 | — | — |
| 1998-09-25 | $4.30 | $4.30 | 1,011,488 | — | — |
| 1998-09-24 | $4.61 | $4.61 | 789,413 | — | — |
| 1998-09-23 | $5.00 | $5.00 | 2,021,288 | — | — |
| 1998-09-22 | $5.02 | $5.02 | 302,400 | — | — |
| 1998-09-21 | $5.07 | $5.07 | 393,863 | — | — |
| 1998-09-18 | $5.00 | $5.00 | 309,825 | — | — |
| 1998-09-17 | $5.00 | $5.00 | 390,825 | — | — |
| 1998-09-16 | $5.00 | $5.00 | 854,888 | — | — |
| 1998-09-15 | $5.00 | $5.00 | 1,803,263 | — | — |
| 1998-09-14 | $4.93 | $4.93 | 1,341,900 | — | — |
| 1998-09-11 | $4.85 | $4.85 | 1,084,050 | — | — |
| 1998-09-10 | $4.85 | $4.85 | 529,875 | — | — |
| 1998-09-09 | $4.89 | $4.89 | 551,138 | — | — |
| 1998-09-08 | $5.04 | $5.04 | 842,063 | — | — |
| 1998-09-04 | $5.24 | $5.24 | 201,825 | — | — |
| 1998-09-03 | $5.35 | $5.35 | 1,125,900 | — | — |
| 1998-09-02 | $5.41 | $5.41 | 983,138 | — | — |
| 1998-09-01 | $5.33 | $5.33 | 1,112,400 | — | — |
| 1998-08-31 | $4.85 | $4.85 | 614,250 | — | — |
| 1998-08-28 | $5.09 | $5.09 | 1,070,213 | — | — |
| 1998-08-27 | $5.41 | $5.41 | 508,950 | — | — |
| 1998-08-26 | $5.49 | $5.49 | 956,475 | — | — |
| 1998-08-25 | $5.72 | $5.72 | 2,355,750 | — | — |
| 1998-08-24 | $5.78 | $5.78 | 1,209,600 | — | — |
| 1998-08-21 | $5.93 | $5.93 | 601,763 | — | — |
| 1998-08-20 | $5.81 | $5.81 | 2,018,925 | — | — |
| 1998-08-19 | $5.96 | $5.96 | 2,499,525 | — | — |
| 1998-08-18 | $5.93 | $5.93 | 2,180,588 | — | — |
| 1998-08-17 | $5.87 | $5.87 | 1,832,625 | — | — |
| 1998-08-14 | $5.85 | $5.85 | 489,375 | — | — |
| 1998-08-13 | $5.93 | $5.93 | 398,588 | — | — |
| 1998-08-12 | $6.00 | $6.00 | 523,463 | — | — |
| 1998-08-11 | $5.67 | $5.67 | 1,094,175 | — | — |
| 1998-08-10 | $5.89 | $5.89 | 527,850 | — | — |
| 1998-08-07 | $5.85 | $5.85 | 2,152,238 | — | — |
| 1998-08-06 | $5.59 | $5.59 | 533,588 | — | — |
| 1998-08-05 | $5.22 | $5.22 | 1,586,925 | — | — |
| 1998-08-04 | $5.02 | $5.02 | 3,390,525 | — | — |
| 1998-08-03 | $5.63 | $5.63 | 1,559,925 | — | — |
| 1998-07-31 | $5.78 | $5.78 | 437,738 | — | — |
| 1998-07-30 | $5.89 | $5.89 | 228,825 | — | — |
| 1998-07-29 | $5.78 | $5.78 | 980,100 | — | — |
| 1998-07-28 | $5.87 | $5.87 | 1,014,188 | — | — |
| 1998-07-27 | $5.96 | $5.96 | 663,525 | — | — |
| 1998-07-24 | $6.02 | $6.02 | 854,550 | — | — |
| 1998-07-23 | $6.04 | $6.04 | 248,400 | — | — |
| 1998-07-22 | $6.26 | $6.26 | 399,263 | — | — |
| 1998-07-21 | $6.33 | $6.33 | 407,700 | — | — |
| 1998-07-20 | $6.30 | $6.30 | 251,438 | — | — |
| 1998-07-17 | $6.43 | $6.43 | 266,288 | — | — |
| 1998-07-16 | $6.54 | $6.54 | 833,963 | — | — |
| 1998-07-15 | $6.63 | $6.63 | 490,725 | — | — |
| 1998-07-14 | $6.61 | $6.61 | 730,688 | — | — |
| 1998-07-13 | $6.76 | $6.76 | 579,488 | — | — |
| 1998-07-10 | $6.80 | $6.80 | 616,613 | — | — |
| 1998-07-09 | $6.93 | $6.93 | 1,126,575 | — | — |
| 1998-07-08 | $6.89 | $6.89 | 588,263 | — | — |
| 1998-07-07 | $7.13 | $7.13 | 1,049,963 | — | — |
| 1998-07-06 | $7.26 | $7.26 | 641,250 | — | — |
| 1998-07-02 | $6.91 | $6.91 | 549,113 | — | — |
| 1998-07-01 | $7.06 | $7.06 | 511,313 | — | — |
| 1998-06-30 | $6.70 | $6.70 | 629,438 | — | — |
| 1998-06-29 | $6.39 | $6.39 | 385,763 | — | — |
| 1998-06-26 | $6.63 | $6.63 | 258,188 | — | — |
| 1998-06-25 | $6.63 | $6.63 | 646,988 | — | — |
| 1998-06-24 | $6.56 | $6.56 | 628,425 | — | — |
| 1998-06-23 | $6.30 | $6.30 | 575,775 | — | — |
| 1998-06-22 | $6.52 | $6.52 | 1,024,988 | — | — |
| 1998-06-19 | $6.00 | $6.00 | 948,038 | — | — |
| 1998-06-18 | $6.52 | $6.52 | 312,525 | — | — |
| 1998-06-17 | $6.67 | $6.67 | 494,775 | — | — |
| 1998-06-16 | $6.22 | $6.22 | 378,000 | — | — |
| 1998-06-15 | $6.22 | $6.22 | 349,650 | — | — |
| 1998-06-12 | $5.98 | $5.98 | 682,763 | — | — |
| 1998-06-11 | $5.87 | $5.87 | 1,365,525 | — | — |
| 1998-06-10 | $6.33 | $6.33 | 106,313 | — | — |
| 1998-06-09 | $6.46 | $6.46 | 1,296,000 | — | — |
| 1998-06-08 | $6.52 | $6.52 | 361,463 | — | — |
| 1998-06-05 | $6.44 | $6.44 | 357,750 | — | — |
| 1998-06-04 | $6.30 | $6.30 | 442,463 | — | — |
| 1998-06-03 | $6.35 | $6.35 | 1,087,088 | — | — |
| 1998-06-02 | $6.13 | $6.13 | 2,591,325 | — | — |
| 1998-06-01 | $6.19 | $6.19 | 2,418,525 | — | — |
| 1998-05-29 | $5.98 | $5.98 | 683,775 | — | — |
| 1998-05-28 | $6.35 | $6.35 | 530,213 | — | — |
| 1998-05-27 | $6.33 | $6.33 | 808,313 | — | — |
| 1998-05-26 | $6.15 | $6.15 | 416,475 | — | — |
| 1998-05-22 | $6.44 | $6.44 | 197,438 | — | — |
| 1998-05-21 | $6.54 | $6.54 | 302,063 | — | — |
| 1998-05-20 | $6.59 | $6.59 | 247,725 | — | — |
| 1998-05-19 | $6.59 | $6.59 | 212,963 | — | — |
| 1998-05-18 | $6.48 | $6.48 | 240,638 | — | — |
| 1998-05-15 | $6.63 | $6.63 | 294,638 | — | — |
| 1998-05-14 | $6.74 | $6.74 | 577,800 | — | — |
| 1998-05-13 | $6.89 | $6.89 | 472,500 | — | — |
| 1998-05-12 | $6.98 | $6.98 | 139,050 | — | — |
| 1998-05-11 | $6.93 | $6.93 | 336,150 | — | — |
| 1998-05-08 | $7.00 | $7.00 | 252,788 | — | — |
| 1998-05-07 | $6.93 | $6.93 | 226,463 | — | — |
| 1998-05-06 | $7.11 | $7.11 | 254,813 | — | — |
| 1998-05-05 | $7.15 | $7.15 | 538,988 | — | — |
| 1998-05-04 | $7.22 | $7.22 | 500,513 | — | — |
| 1998-05-01 | $7.41 | $7.41 | 146,813 | — | — |
| 1998-04-30 | $7.48 | $7.48 | 1,078,650 | — | — |
| 1998-04-29 | $7.33 | $7.33 | 713,475 | — | — |
| 1998-04-28 | $7.22 | $7.22 | 1,404,338 | — | — |
| 1998-04-27 | $7.30 | $7.30 | 552,150 | — | — |
| 1998-04-24 | $7.22 | $7.22 | 1,094,175 | — | — |
| 1998-04-23 | $7.48 | $7.48 | 185,288 | — | — |
| 1998-04-22 | $7.78 | $7.78 | 918,675 | — | — |
| 1998-04-21 | $7.70 | $7.70 | 1,195,425 | — | — |
| 1998-04-20 | $7.72 | $7.72 | 611,213 | — | — |
| 1998-04-17 | $7.67 | $7.67 | 146,138 | — | — |
| 1998-04-16 | $7.67 | $7.67 | 619,650 | — | — |
| 1998-04-15 | $7.70 | $7.70 | 452,925 | — | — |
| 1998-04-14 | $7.72 | $7.72 | 1,713,825 | — | — |
| 1998-04-13 | $7.85 | $7.85 | 1,208,925 | — | — |
| 1998-04-09 | $7.37 | $7.37 | 639,225 | — | — |
| 1998-04-08 | $7.28 | $7.28 | 193,725 | — | — |
| 1998-04-07 | $7.18 | $7.18 | 464,738 | — | — |
| 1998-04-06 | $7.19 | $7.19 | 445,500 | — | — |
| 1998-04-03 | $7.19 | $7.19 | 631,125 | — | — |
| 1998-04-02 | $7.24 | $7.24 | 1,340,213 | — | — |
| 1998-04-01 | $6.94 | $6.94 | 1,118,813 | — | — |
| 1998-03-31 | $6.58 | $6.58 | 1,320,806 | — | — |
| 1998-03-30 | $6.27 | $6.27 | 271,856 | — | — |
| 1998-03-27 | $6.30 | $6.30 | 331,594 | — | — |
| 1998-03-26 | $6.33 | $6.33 | 385,763 | — | — |
| 1998-03-25 | $6.44 | $6.44 | 272,363 | — | — |
| 1998-03-24 | $6.44 | $6.44 | 775,575 | — | — |
| 1998-03-23 | $6.37 | $6.37 | 395,381 | — | — |
| 1998-03-20 | $6.19 | $6.19 | 120,488 | — | — |
| 1998-03-19 | $6.17 | $6.17 | 111,375 | — | — |
| 1998-03-18 | $6.22 | $6.22 | 150,356 | — | — |
| 1998-03-17 | $6.05 | $6.05 | 224,269 | — | — |
| 1998-03-16 | $6.27 | $6.27 | 191,869 | — | — |
| 1998-03-13 | $6.17 | $6.17 | 182,756 | — | — |
| 1998-03-12 | $6.28 | $6.28 | 247,050 | — | — |
| 1998-03-11 | $6.32 | $6.32 | 384,750 | — | — |
| 1998-03-10 | $6.20 | $6.20 | 601,931 | — | — |
| 1998-03-09 | $6.12 | $6.12 | 711,788 | — | — |
| 1998-03-06 | $6.05 | $6.05 | 1,753,650 | — | — |
| 1998-03-05 | $5.70 | $5.70 | 549,788 | — | — |
| 1998-03-04 | $5.88 | $5.88 | 722,925 | — | — |
| 1998-03-03 | $6.02 | $6.02 | 493,088 | — | — |
| 1998-03-02 | $6.12 | $6.12 | 1,900,463 | — | — |
| 1998-02-27 | $6.37 | $6.37 | 902,138 | — | — |
| 1998-02-26 | $6.41 | $6.41 | 898,594 | — | — |
| 1998-02-25 | $6.62 | $6.62 | 978,075 | — | — |
| 1998-02-24 | $6.37 | $6.37 | 739,125 | — | — |
| 1998-02-23 | $6.44 | $6.44 | 776,588 | — | — |
| 1998-02-20 | $6.25 | $6.25 | 664,200 | — | — |
| 1998-02-19 | $5.95 | $5.95 | 250,594 | — | — |
| 1998-02-18 | $6.06 | $6.06 | 791,269 | — | — |
| 1998-02-17 | $6.09 | $6.09 | 910,744 | — | — |
| 1998-02-13 | $6.15 | $6.15 | 1,540,519 | — | — |
| 1998-02-12 | $6.22 | $6.22 | 1,047,431 | — | — |
| 1998-02-11 | $6.25 | $6.25 | 807,469 | — | — |
| 1998-02-10 | $6.10 | $6.10 | 402,469 | — | — |
| 1998-02-09 | $6.30 | $6.30 | 428,794 | — | — |
| 1998-02-06 | $6.37 | $6.37 | 524,981 | — | — |
| 1998-02-05 | $6.12 | $6.12 | 67,331 | — | — |
| 1998-02-04 | $6.20 | $6.20 | 196,425 | — | — |
| 1998-02-03 | $6.17 | $6.17 | 895,556 | — | — |
| 1998-02-02 | $6.05 | $6.05 | 683,944 | — | — |
| 1998-01-30 | $5.77 | $5.77 | 443,981 | — | — |
| 1998-01-29 | $5.75 | $5.75 | 268,313 | — | — |
| 1998-01-28 | $5.63 | $5.63 | 298,688 | — | — |
| 1998-01-27 | $5.68 | $5.68 | 717,863 | — | — |
| 1998-01-26 | $5.46 | $5.46 | 384,244 | — | — |
| 1998-01-23 | $5.31 | $5.31 | 590,794 | — | — |
| 1998-01-22 | $5.36 | $5.36 | 517,894 | — | — |
| 1998-01-21 | $5.70 | $5.70 | 308,306 | — | — |
| 1998-01-20 | $5.63 | $5.63 | 475,369 | — | — |
| 1998-01-16 | $5.70 | $5.70 | 556,875 | — | — |
| 1998-01-15 | $5.51 | $5.51 | 318,431 | — | — |
| 1998-01-14 | $5.53 | $5.53 | 492,581 | — | — |
| 1998-01-13 | $5.44 | $5.44 | 411,075 | — | — |
| 1998-01-12 | $5.47 | $5.47 | 433,856 | — | — |
| 1998-01-09 | $5.53 | $5.53 | 658,631 | — | — |
| 1998-01-08 | $5.54 | $5.54 | 898,594 | — | — |
| 1998-01-07 | $5.38 | $5.38 | 1,916,156 | — | — |
| 1998-01-06 | $5.51 | $5.51 | 291,094 | — | — |
| 1998-01-05 | $5.65 | $5.65 | 671,794 | — | — |
| 1998-01-02 | $5.68 | $5.68 | 744,188 | — | — |