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 | $7.81 | $15.67 | 52,650 | — | — |
| 1998-12-30 | $7.81 | $15.67 | 68,625 | — | — |
| 1998-12-29 | $8.11 | $16.28 | 55,125 | — | — |
| 1998-12-28 | $8.19 | $16.45 | 29,700 | — | — |
| 1998-12-24 | $8.22 | $16.50 | 11,025 | — | — |
| 1998-12-23 | $8.33 | $16.73 | 142,875 | — | — |
| 1998-12-22 | $8.39 | $16.84 | 216,000 | — | — |
| 1998-12-21 | $8.17 | $16.39 | 78,750 | — | — |
| 1998-12-18 | $7.75 | $15.56 | 89,325 | — | — |
| 1998-12-17 | $7.56 | $15.16 | 42,975 | — | — |
| 1998-12-16 | $7.69 | $15.44 | 22,500 | — | — |
| 1998-12-15 | $7.72 | $15.50 | 65,700 | — | — |
| 1998-12-14 | $7.75 | $15.56 | 59,850 | — | — |
| 1998-12-11 | $7.83 | $15.72 | 138,375 | — | — |
| 1998-12-10 | $7.83 | $15.72 | 60,075 | — | — |
| 1998-12-09 | $8.03 | $16.02 | 103,725 | — | — |
| 1998-12-08 | $7.72 | $15.41 | 62,775 | — | — |
| 1998-12-07 | $8.06 | $16.08 | 38,925 | — | — |
| 1998-12-04 | $8.08 | $16.13 | 83,250 | — | — |
| 1998-12-03 | $8.06 | $16.08 | 274,725 | — | — |
| 1998-12-02 | $8.14 | $16.25 | 52,650 | — | — |
| 1998-12-01 | $8.06 | $16.08 | 63,675 | — | — |
| 1998-11-30 | $7.97 | $15.91 | 63,000 | — | — |
| 1998-11-27 | $7.47 | $14.91 | 4,500 | — | — |
| 1998-11-25 | $7.50 | $14.97 | 39,150 | — | — |
| 1998-11-24 | $7.56 | $15.08 | 112,275 | — | — |
| 1998-11-23 | $7.56 | $15.08 | 118,350 | — | — |
| 1998-11-20 | $7.67 | $15.30 | 36,450 | — | — |
| 1998-11-19 | $7.83 | $15.64 | 146,250 | — | — |
| 1998-11-18 | $7.39 | $14.75 | 38,475 | — | — |
| 1998-11-17 | $7.53 | $15.03 | 269,325 | — | — |
| 1998-11-16 | $7.42 | $14.80 | 71,775 | — | — |
| 1998-11-13 | $7.39 | $14.75 | 36,675 | — | — |
| 1998-11-12 | $7.44 | $14.86 | 50,175 | — | — |
| 1998-11-11 | $7.39 | $14.75 | 90,450 | — | — |
| 1998-11-10 | $7.47 | $14.91 | 63,675 | — | — |
| 1998-11-09 | $7.36 | $14.69 | 40,950 | — | — |
| 1998-11-06 | $7.44 | $14.86 | 75,825 | — | — |
| 1998-11-05 | $7.39 | $14.75 | 199,350 | — | — |
| 1998-11-04 | $7.42 | $14.80 | 40,500 | — | — |
| 1998-11-03 | $7.50 | $14.97 | 60,300 | — | — |
| 1998-11-02 | $7.36 | $14.69 | 43,650 | — | — |
| 1998-10-30 | $7.08 | $14.14 | 154,575 | — | — |
| 1998-10-29 | $7.00 | $13.97 | 29,250 | — | — |
| 1998-10-28 | $7.14 | $14.25 | 57,600 | — | — |
| 1998-10-27 | $7.25 | $14.47 | 65,925 | — | — |
| 1998-10-26 | $6.92 | $13.81 | 26,100 | — | — |
| 1998-10-23 | $6.75 | $13.47 | 65,475 | — | — |
| 1998-10-22 | $7.25 | $14.47 | 107,100 | — | — |
| 1998-10-21 | $7.08 | $14.14 | 129,150 | — | — |
| 1998-10-20 | $6.92 | $13.81 | 119,025 | — | — |
| 1998-10-19 | $6.56 | $13.08 | 198,225 | — | — |
| 1998-10-16 | $6.44 | $12.86 | 35,775 | — | — |
| 1998-10-15 | $6.56 | $13.08 | 89,550 | — | — |
| 1998-10-14 | $6.58 | $13.14 | 733,950 | — | — |
| 1998-10-13 | $5.75 | $11.48 | 148,500 | — | — |
| 1998-10-12 | $5.69 | $11.37 | 74,475 | — | — |
| 1998-10-09 | $5.72 | $11.42 | 374,850 | — | — |
| 1998-10-08 | $5.75 | $11.48 | 220,275 | — | — |
| 1998-10-07 | $6.11 | $12.20 | 126,675 | — | — |
| 1998-10-06 | $6.06 | $12.09 | 78,750 | — | — |
| 1998-10-05 | $6.00 | $11.98 | 189,900 | — | — |
| 1998-10-02 | $6.28 | $12.53 | 325,800 | — | — |
| 1998-10-01 | $6.47 | $12.92 | 47,475 | — | — |
| 1998-09-30 | $6.83 | $13.64 | 95,400 | — | — |
| 1998-09-29 | $7.08 | $14.14 | 45,900 | — | — |
| 1998-09-28 | $6.83 | $13.64 | 80,775 | — | — |
| 1998-09-25 | $6.92 | $13.81 | 88,425 | — | — |
| 1998-09-24 | $7.22 | $14.42 | 21,600 | — | — |
| 1998-09-23 | $7.19 | $14.27 | 49,500 | — | — |
| 1998-09-22 | $7.25 | $14.38 | 49,950 | — | — |
| 1998-09-21 | $7.14 | $14.16 | 39,150 | — | — |
| 1998-09-18 | $7.17 | $14.22 | 401,175 | — | — |
| 1998-09-17 | $7.17 | $14.22 | 44,325 | — | — |
| 1998-09-16 | $7.17 | $14.22 | 61,875 | — | — |
| 1998-09-15 | $7.06 | $14.00 | 122,850 | — | — |
| 1998-09-14 | $7.08 | $14.05 | 111,600 | — | — |
| 1998-09-11 | $7.17 | $14.22 | 81,900 | — | — |
| 1998-09-10 | $6.86 | $13.61 | 55,350 | — | — |
| 1998-09-09 | $6.83 | $13.56 | 230,400 | — | — |
| 1998-09-08 | $6.86 | $13.61 | 92,700 | — | — |
| 1998-09-04 | $6.97 | $13.83 | 90,225 | — | — |
| 1998-09-03 | $6.83 | $13.56 | 433,125 | — | — |
| 1998-09-02 | $7.06 | $14.00 | 159,975 | — | — |
| 1998-09-01 | $6.75 | $13.39 | 104,850 | — | — |
| 1998-08-31 | $6.56 | $13.00 | 176,625 | — | — |
| 1998-08-28 | $6.78 | $13.44 | 135,225 | — | — |
| 1998-08-27 | $6.67 | $13.22 | 120,150 | — | — |
| 1998-08-26 | $6.44 | $12.78 | 150,300 | — | — |
| 1998-08-25 | $6.50 | $12.89 | 186,975 | — | — |
| 1998-08-24 | $6.78 | $13.44 | 72,900 | — | — |
| 1998-08-21 | $6.78 | $13.44 | 102,825 | — | — |
| 1998-08-20 | $6.83 | $13.56 | 21,375 | — | — |
| 1998-08-19 | $6.86 | $13.61 | 22,725 | — | — |
| 1998-08-18 | $6.81 | $13.50 | 137,025 | — | — |
| 1998-08-17 | $7.00 | $13.89 | 40,950 | — | — |
| 1998-08-14 | $7.03 | $13.94 | 46,575 | — | — |
| 1998-08-13 | $6.89 | $13.67 | 147,600 | — | — |
| 1998-08-12 | $7.28 | $14.44 | 87,075 | — | — |
| 1998-08-11 | $6.97 | $13.83 | 318,150 | — | — |
| 1998-08-10 | $7.33 | $14.55 | 74,025 | — | — |
| 1998-08-07 | $7.50 | $14.88 | 121,050 | — | — |
| 1998-08-06 | $7.31 | $14.49 | 104,625 | — | — |
| 1998-08-05 | $6.89 | $13.67 | 100,800 | — | — |
| 1998-08-04 | $6.89 | $13.67 | 170,325 | — | — |
| 1998-08-03 | $7.08 | $14.05 | 139,950 | — | — |
| 1998-07-31 | $7.17 | $14.22 | 117,225 | — | — |
| 1998-07-30 | $7.58 | $15.04 | 64,575 | — | — |
| 1998-07-29 | $7.36 | $14.60 | 198,450 | — | — |
| 1998-07-28 | $7.50 | $14.88 | 78,300 | — | — |
| 1998-07-27 | $7.72 | $15.32 | 52,425 | — | — |
| 1998-07-24 | $7.78 | $15.43 | 87,075 | — | — |
| 1998-07-23 | $8.11 | $16.09 | 140,850 | — | — |
| 1998-07-22 | $8.28 | $16.42 | 125,775 | — | — |
| 1998-07-21 | $8.67 | $17.19 | 87,750 | — | — |
| 1998-07-20 | $8.69 | $17.25 | 200,475 | — | — |
| 1998-07-17 | $8.78 | $17.41 | 42,075 | — | — |
| 1998-07-16 | $8.86 | $17.58 | 87,525 | — | — |
| 1998-07-15 | $8.72 | $17.30 | 26,775 | — | — |
| 1998-07-14 | $8.78 | $17.41 | 85,050 | — | — |
| 1998-07-13 | $8.67 | $17.19 | 75,600 | — | — |
| 1998-07-10 | $8.72 | $17.30 | 112,050 | — | — |
| 1998-07-09 | $8.72 | $17.30 | 117,900 | — | — |
| 1998-07-08 | $8.67 | $17.19 | 84,375 | — | — |
| 1998-07-07 | $8.81 | $17.47 | 156,150 | — | — |
| 1998-07-06 | $8.72 | $17.30 | 124,875 | — | — |
| 1998-07-02 | $8.75 | $17.36 | 117,675 | — | — |
| 1998-07-01 | $8.67 | $17.19 | 228,375 | — | — |
| 1998-06-30 | $8.83 | $17.52 | 195,075 | — | — |
| 1998-06-29 | $8.78 | $17.41 | 279,225 | — | — |
| 1998-06-26 | $8.61 | $17.08 | 139,500 | — | — |
| 1998-06-25 | $8.56 | $16.97 | 139,500 | — | — |
| 1998-06-24 | $8.58 | $17.03 | 205,200 | — | — |
| 1998-06-23 | $8.72 | $17.30 | 324,450 | — | — |
| 1998-06-22 | $8.50 | $16.86 | 90,900 | — | — |
| 1998-06-19 | $8.42 | $16.70 | 167,625 | — | — |
| 1998-06-18 | $8.39 | $16.64 | 35,550 | — | — |
| 1998-06-17 | $8.33 | $16.53 | 83,025 | — | — |
| 1998-06-16 | $8.33 | $16.53 | 49,500 | — | — |
| 1998-06-15 | $8.14 | $16.14 | 66,375 | — | — |
| 1998-06-12 | $8.06 | $15.98 | 38,250 | — | — |
| 1998-06-11 | $8.11 | $16.09 | 90,000 | — | — |
| 1998-06-10 | $8.36 | $16.59 | 268,200 | — | — |
| 1998-06-09 | $8.67 | $17.19 | 286,650 | — | — |
| 1998-06-08 | $8.53 | $16.92 | 131,850 | — | — |
| 1998-06-05 | $8.36 | $16.59 | 99,225 | — | — |
| 1998-06-04 | $8.14 | $16.14 | 90,675 | — | — |
| 1998-06-03 | $8.08 | $15.95 | 91,575 | — | — |
| 1998-06-02 | $7.92 | $15.62 | 197,100 | — | — |
| 1998-06-01 | $7.89 | $15.56 | 184,500 | — | — |
| 1998-05-29 | $7.97 | $15.73 | 237,825 | — | — |
| 1998-05-28 | $7.72 | $15.23 | 172,350 | — | — |
| 1998-05-27 | $7.56 | $14.91 | 164,250 | — | — |
| 1998-05-26 | $7.83 | $15.45 | 59,850 | — | — |
| 1998-05-22 | $7.94 | $15.67 | 54,450 | — | — |
| 1998-05-21 | $7.92 | $15.62 | 151,425 | — | — |
| 1998-05-20 | $7.92 | $15.62 | 340,200 | — | — |
| 1998-05-19 | $7.67 | $15.12 | 73,800 | — | — |
| 1998-05-18 | $7.53 | $14.85 | 36,900 | — | — |
| 1998-05-15 | $7.53 | $14.85 | 80,550 | — | — |
| 1998-05-14 | $7.50 | $14.80 | 64,575 | — | — |
| 1998-05-13 | $7.58 | $14.96 | 94,050 | — | — |
| 1998-05-12 | $7.58 | $14.96 | 120,600 | — | — |
| 1998-05-11 | $7.56 | $14.91 | 170,550 | — | — |
| 1998-05-08 | $7.56 | $14.91 | 143,100 | — | — |
| 1998-05-07 | $7.31 | $14.41 | 89,775 | — | — |
| 1998-05-06 | $7.17 | $14.14 | 40,950 | — | — |
| 1998-05-05 | $7.22 | $14.25 | 328,500 | — | — |
| 1998-05-04 | $7.06 | $13.92 | 39,825 | — | — |
| 1998-05-01 | $7.11 | $14.03 | 73,125 | — | — |
| 1998-04-30 | $7.08 | $13.97 | 51,750 | — | — |
| 1998-04-29 | $7.11 | $14.03 | 246,375 | — | — |
| 1998-04-28 | $7.03 | $13.86 | 249,750 | — | — |
| 1998-04-27 | $6.86 | $13.54 | 139,500 | — | — |
| 1998-04-24 | $6.83 | $13.48 | 470,925 | — | — |
| 1998-04-23 | $6.31 | $12.44 | 188,325 | — | — |
| 1998-04-22 | $6.44 | $12.71 | 134,550 | — | — |
| 1998-04-21 | $6.56 | $12.93 | 48,600 | — | — |
| 1998-04-20 | $6.50 | $12.82 | 74,250 | — | — |
| 1998-04-17 | $6.47 | $12.77 | 77,175 | — | — |
| 1998-04-16 | $6.53 | $12.88 | 30,825 | — | — |
| 1998-04-15 | $6.64 | $13.10 | 105,075 | — | — |
| 1998-04-14 | $6.64 | $13.10 | 86,625 | — | — |
| 1998-04-13 | $6.58 | $12.99 | 68,850 | — | — |
| 1998-04-09 | $6.75 | $13.32 | 112,275 | — | — |
| 1998-04-08 | $6.50 | $12.82 | 78,750 | — | — |
| 1998-04-07 | $6.47 | $12.77 | 130,725 | — | — |
| 1998-04-06 | $6.42 | $12.66 | 79,650 | — | — |
| 1998-04-03 | $6.42 | $12.66 | 76,275 | — | — |
| 1998-04-02 | $6.47 | $12.77 | 78,525 | — | — |
| 1998-04-01 | $6.44 | $12.71 | 72,000 | — | — |
| 1998-03-31 | $6.39 | $12.60 | 71,550 | — | — |
| 1998-03-30 | $6.36 | $12.55 | 137,700 | — | — |
| 1998-03-27 | $6.39 | $12.60 | 56,700 | — | — |
| 1998-03-26 | $6.42 | $12.66 | 106,200 | — | — |
| 1998-03-25 | $6.50 | $12.82 | 80,550 | — | — |
| 1998-03-24 | $6.44 | $12.71 | 68,625 | — | — |
| 1998-03-23 | $6.44 | $12.71 | 122,625 | — | — |
| 1998-03-20 | $6.39 | $12.60 | 53,550 | — | — |
| 1998-03-19 | $6.39 | $12.60 | 74,700 | — | — |
| 1998-03-18 | $6.53 | $12.88 | 94,950 | — | — |
| 1998-03-17 | $6.53 | $12.88 | 77,175 | — | — |
| 1998-03-16 | $6.58 | $12.99 | 45,000 | — | — |
| 1998-03-13 | $6.42 | $12.66 | 153,000 | — | — |
| 1998-03-12 | $6.31 | $12.44 | 181,350 | — | — |
| 1998-03-11 | $6.58 | $12.90 | 184,500 | — | — |
| 1998-03-10 | $6.39 | $12.52 | 161,550 | — | — |
| 1998-03-09 | $6.42 | $12.57 | 106,200 | — | — |
| 1998-03-06 | $6.39 | $12.52 | 182,700 | — | — |
| 1998-03-05 | $6.42 | $12.57 | 156,825 | — | — |
| 1998-03-04 | $6.47 | $12.68 | 89,775 | — | — |
| 1998-03-03 | $6.53 | $12.79 | 55,800 | — | — |
| 1998-03-02 | $6.53 | $12.79 | 98,325 | — | — |
| 1998-02-27 | $6.53 | $12.79 | 43,425 | — | — |
| 1998-02-26 | $6.44 | $12.63 | 134,775 | — | — |
| 1998-02-25 | $6.61 | $12.95 | 179,550 | — | — |
| 1998-02-24 | $6.58 | $12.90 | 132,525 | — | — |
| 1998-02-23 | $6.61 | $12.95 | 187,650 | — | — |
| 1998-02-20 | $6.67 | $13.06 | 65,700 | — | — |
| 1998-02-19 | $6.81 | $13.34 | 228,375 | — | — |
| 1998-02-18 | $6.81 | $13.34 | 62,550 | — | — |
| 1998-02-17 | $6.78 | $13.28 | 73,800 | — | — |
| 1998-02-13 | $6.97 | $13.66 | 166,725 | — | — |
| 1998-02-12 | $6.89 | $13.50 | 57,150 | — | — |
| 1998-02-11 | $6.89 | $13.50 | 78,075 | — | — |
| 1998-02-10 | $6.89 | $13.50 | 99,225 | — | — |
| 1998-02-09 | $6.81 | $13.34 | 87,750 | — | — |
| 1998-02-06 | $6.83 | $13.39 | 133,425 | — | — |
| 1998-02-05 | $6.83 | $13.39 | 173,475 | — | — |
| 1998-02-04 | $6.83 | $13.39 | 240,525 | — | — |
| 1998-02-03 | $6.81 | $13.34 | 128,475 | — | — |
| 1998-02-02 | $6.78 | $13.28 | 257,400 | — | — |
| 1998-01-30 | $6.44 | $12.63 | 132,975 | — | — |
| 1998-01-29 | $6.50 | $12.74 | 257,400 | — | — |
| 1998-01-28 | $6.36 | $12.46 | 109,800 | — | — |
| 1998-01-27 | $6.22 | $12.19 | 110,475 | — | — |
| 1998-01-26 | $6.28 | $12.30 | 41,400 | — | — |
| 1998-01-23 | $6.33 | $12.41 | 124,425 | — | — |
| 1998-01-22 | $6.36 | $12.46 | 132,300 | — | — |
| 1998-01-21 | $6.31 | $12.36 | 186,075 | — | — |
| 1998-01-20 | $6.22 | $12.19 | 119,025 | — | — |
| 1998-01-16 | $6.00 | $11.76 | 155,025 | — | — |
| 1998-01-15 | $5.81 | $11.38 | 272,475 | — | — |
| 1998-01-14 | $5.78 | $11.32 | 255,825 | — | — |
| 1998-01-13 | $5.78 | $11.32 | 291,825 | — | — |
| 1998-01-12 | $5.78 | $11.32 | 298,125 | — | — |
| 1998-01-09 | $6.19 | $12.14 | 132,750 | — | — |
| 1998-01-08 | $6.25 | $12.25 | 80,550 | — | — |
| 1998-01-07 | $6.39 | $12.52 | 114,525 | — | — |
| 1998-01-06 | $6.22 | $12.19 | 231,075 | — | — |
| 1998-01-05 | $6.25 | $12.25 | 225,450 | — | — |
| 1998-01-02 | $6.14 | $12.03 | 88,875 | — | — |