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
- 1997-10-16 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 | $6.48 | $6.58 | 424,800 | — | — |
| 1998-12-30 | $6.42 | $6.51 | 1,212,800 | — | — |
| 1998-12-29 | $6.50 | $6.59 | 790,000 | — | — |
| 1998-12-28 | $6.47 | $6.56 | 183,200 | — | — |
| 1998-12-24 | $6.34 | $6.43 | 252,400 | — | — |
| 1998-12-23 | $6.38 | $6.47 | 728,000 | — | — |
| 1998-12-22 | $6.25 | $6.34 | 367,200 | — | — |
| 1998-12-21 | $6.25 | $6.34 | 187,600 | — | — |
| 1998-12-18 | $6.23 | $6.32 | 848,400 | — | — |
| 1998-12-17 | $6.17 | $6.26 | 334,800 | — | — |
| 1998-12-16 | $6.06 | $6.15 | 444,000 | — | — |
| 1998-12-15 | $5.88 | $5.94 | 252,400 | — | — |
| 1998-12-14 | $5.88 | $5.94 | 502,400 | — | — |
| 1998-12-11 | $5.94 | $6.00 | 353,600 | — | — |
| 1998-12-10 | $5.98 | $6.05 | 203,200 | — | — |
| 1998-12-09 | $5.91 | $5.97 | 622,000 | — | — |
| 1998-12-08 | $6.06 | $6.13 | 294,400 | — | — |
| 1998-12-07 | $5.97 | $6.04 | 1,131,200 | — | — |
| 1998-12-04 | $6.06 | $6.13 | 2,014,400 | — | — |
| 1998-12-03 | $5.91 | $5.97 | 464,400 | — | — |
| 1998-12-02 | $5.72 | $5.78 | 147,600 | — | — |
| 1998-12-01 | $5.86 | $5.93 | 267,200 | — | — |
| 1998-11-30 | $5.64 | $5.70 | 472,400 | — | — |
| 1998-11-27 | $5.61 | $5.67 | 5,200 | — | — |
| 1998-11-25 | $5.56 | $5.63 | 129,200 | — | — |
| 1998-11-24 | $5.66 | $5.72 | 608,000 | — | — |
| 1998-11-23 | $5.75 | $5.82 | 1,004,000 | — | — |
| 1998-11-20 | $5.77 | $5.83 | 312,400 | — | — |
| 1998-11-19 | $5.83 | $5.89 | 348,000 | — | — |
| 1998-11-18 | $5.84 | $5.91 | 318,000 | — | — |
| 1998-11-17 | $5.75 | $5.82 | 150,400 | — | — |
| 1998-11-16 | $5.58 | $5.64 | 987,200 | — | — |
| 1998-11-13 | $5.98 | $6.05 | 321,600 | — | — |
| 1998-11-12 | $6.00 | $6.07 | 322,000 | — | — |
| 1998-11-11 | $5.99 | $6.06 | 670,400 | — | — |
| 1998-11-10 | $6.02 | $6.08 | 306,000 | — | — |
| 1998-11-09 | $5.98 | $6.05 | 806,400 | — | — |
| 1998-11-06 | $5.92 | $5.99 | 452,000 | — | — |
| 1998-11-05 | $5.86 | $5.93 | 352,400 | — | — |
| 1998-11-04 | $5.95 | $6.02 | 816,000 | — | — |
| 1998-11-03 | $5.70 | $5.77 | 644,800 | — | — |
| 1998-11-02 | $5.69 | $5.75 | 791,600 | — | — |
| 1998-10-30 | $5.55 | $5.61 | 1,484,800 | — | — |
| 1998-10-29 | $5.34 | $5.40 | 130,800 | — | — |
| 1998-10-28 | $5.27 | $5.33 | 102,800 | — | — |
| 1998-10-27 | $5.25 | $5.31 | 1,124,400 | — | — |
| 1998-10-26 | $5.30 | $5.36 | 425,200 | — | — |
| 1998-10-23 | $5.19 | $5.25 | 997,200 | — | — |
| 1998-10-22 | $5.23 | $5.29 | 338,400 | — | — |
| 1998-10-21 | $5.25 | $5.31 | 1,560,400 | — | — |
| 1998-10-20 | $5.00 | $5.06 | 619,600 | — | — |
| 1998-10-19 | $4.83 | $4.88 | 154,000 | — | — |
| 1998-10-16 | $4.75 | $4.80 | 166,800 | — | — |
| 1998-10-15 | $5.00 | $5.06 | 604,400 | — | — |
| 1998-10-14 | $4.50 | $4.55 | 144,400 | — | — |
| 1998-10-13 | $4.52 | $4.57 | 724,400 | — | — |
| 1998-10-12 | $4.56 | $4.61 | 1,529,200 | — | — |
| 1998-10-09 | $3.92 | $3.97 | 794,400 | — | — |
| 1998-10-08 | $3.69 | $3.73 | 619,200 | — | — |
| 1998-10-07 | $4.13 | $4.17 | 1,106,400 | — | — |
| 1998-10-06 | $4.23 | $4.28 | 525,600 | — | — |
| 1998-10-05 | $4.34 | $4.39 | 944,800 | — | — |
| 1998-10-02 | $4.72 | $4.77 | 1,077,200 | — | — |
| 1998-10-01 | $4.75 | $4.80 | 1,542,800 | — | — |
| 1998-09-30 | $5.03 | $5.09 | 183,600 | — | — |
| 1998-09-29 | $5.06 | $5.12 | 84,000 | — | — |
| 1998-09-28 | $5.09 | $5.15 | 355,600 | — | — |
| 1998-09-25 | $5.06 | $5.12 | 137,200 | — | — |
| 1998-09-24 | $5.13 | $5.18 | 80,400 | — | — |
| 1998-09-23 | $5.11 | $5.17 | 270,400 | — | — |
| 1998-09-22 | $4.98 | $5.04 | 158,800 | — | — |
| 1998-09-21 | $4.80 | $4.86 | 69,600 | — | — |
| 1998-09-18 | $4.67 | $4.72 | 196,000 | — | — |
| 1998-09-17 | $4.50 | $4.55 | 182,400 | — | — |
| 1998-09-16 | $4.56 | $4.61 | 484,000 | — | — |
| 1998-09-15 | $4.47 | $4.52 | 2,077,600 | — | — |
| 1998-09-14 | $4.47 | $4.52 | 222,800 | — | — |
| 1998-09-11 | $4.52 | $4.57 | 282,800 | — | — |
| 1998-09-10 | $4.38 | $4.42 | 479,200 | — | — |
| 1998-09-09 | $4.75 | $4.80 | 392,800 | — | — |
| 1998-09-08 | $5.11 | $5.17 | 495,600 | — | — |
| 1998-09-04 | $4.63 | $4.66 | 783,600 | — | — |
| 1998-09-03 | $4.97 | $5.01 | 3,759,200 | — | — |
| 1998-09-02 | $5.50 | $5.54 | 239,600 | — | — |
| 1998-09-01 | $5.28 | $5.32 | 941,600 | — | — |
| 1998-08-31 | $5.00 | $5.04 | 837,600 | — | — |
| 1998-08-28 | $5.69 | $5.73 | 424,800 | — | — |
| 1998-08-27 | $6.00 | $6.05 | 203,600 | — | — |
| 1998-08-26 | $6.03 | $6.08 | 362,800 | — | — |
| 1998-08-25 | $6.03 | $6.08 | 354,400 | — | — |
| 1998-08-24 | $5.94 | $5.99 | 19,600 | — | — |
| 1998-08-21 | $6.06 | $6.11 | 157,600 | — | — |
| 1998-08-20 | $6.03 | $6.08 | 178,000 | — | — |
| 1998-08-19 | $5.89 | $5.94 | 640,400 | — | — |
| 1998-08-18 | $5.98 | $6.03 | 376,800 | — | — |
| 1998-08-17 | $5.75 | $5.80 | 251,600 | — | — |
| 1998-08-14 | $5.52 | $5.56 | 81,600 | — | — |
| 1998-08-13 | $5.56 | $5.61 | 229,200 | — | — |
| 1998-08-12 | $5.70 | $5.75 | 82,800 | — | — |
| 1998-08-11 | $5.63 | $5.67 | 264,000 | — | — |
| 1998-08-10 | $5.53 | $5.58 | 905,600 | — | — |
| 1998-08-07 | $5.82 | $5.87 | 165,200 | — | — |
| 1998-08-06 | $5.84 | $5.89 | 324,400 | — | — |
| 1998-08-05 | $5.94 | $5.99 | 428,800 | — | — |
| 1998-08-04 | $5.75 | $5.80 | 312,000 | — | — |
| 1998-08-03 | $6.05 | $6.10 | 253,600 | — | — |
| 1998-07-31 | $6.16 | $6.21 | 113,200 | — | — |
| 1998-07-30 | $6.09 | $6.14 | 61,200 | — | — |
| 1998-07-29 | $6.09 | $6.14 | 158,800 | — | — |
| 1998-07-28 | $6.03 | $6.08 | 64,400 | — | — |
| 1998-07-27 | $5.91 | $5.95 | 242,800 | — | — |
| 1998-07-24 | $6.27 | $6.32 | 146,400 | — | — |
| 1998-07-23 | $6.31 | $6.36 | 134,000 | — | — |
| 1998-07-22 | $6.31 | $6.36 | 564,800 | — | — |
| 1998-07-21 | $6.31 | $6.36 | 347,600 | — | — |
| 1998-07-20 | $6.34 | $6.39 | 279,200 | — | — |
| 1998-07-17 | $6.31 | $6.36 | 197,200 | — | — |
| 1998-07-16 | $6.28 | $6.33 | 412,800 | — | — |
| 1998-07-15 | $6.27 | $6.32 | 365,600 | — | — |
| 1998-07-14 | $6.19 | $6.24 | 167,600 | — | — |
| 1998-07-13 | $6.13 | $6.17 | 444,800 | — | — |
| 1998-07-10 | $6.09 | $6.14 | 146,400 | — | — |
| 1998-07-09 | $6.25 | $6.30 | 265,600 | — | — |
| 1998-07-08 | $6.16 | $6.21 | 239,600 | — | — |
| 1998-07-07 | $6.45 | $6.51 | 510,800 | — | — |
| 1998-07-06 | $6.34 | $6.39 | 186,400 | — | — |
| 1998-07-02 | $6.28 | $6.33 | 801,200 | — | — |
| 1998-07-01 | $6.23 | $6.28 | 732,400 | — | — |
| 1998-06-30 | $6.22 | $6.27 | 1,802,400 | — | — |
| 1998-06-29 | $6.17 | $6.22 | 410,400 | — | — |
| 1998-06-26 | $6.11 | $6.16 | 1,744,000 | — | — |
| 1998-06-25 | $5.97 | $6.02 | 356,400 | — | — |
| 1998-06-24 | $5.97 | $6.02 | 369,200 | — | — |
| 1998-06-23 | $5.98 | $6.03 | 479,200 | — | — |
| 1998-06-22 | $6.00 | $6.05 | 280,800 | — | — |
| 1998-06-19 | $5.97 | $6.02 | 1,246,000 | — | — |
| 1998-06-18 | $5.77 | $5.81 | 403,600 | — | — |
| 1998-06-17 | $5.72 | $5.76 | 1,214,400 | — | — |
| 1998-06-16 | $5.88 | $5.92 | 194,400 | — | — |
| 1998-06-15 | $5.50 | $5.54 | 454,000 | — | — |
| 1998-06-12 | $5.53 | $5.58 | 1,443,200 | — | — |
| 1998-06-11 | $5.56 | $5.61 | 698,000 | — | — |
| 1998-06-10 | $5.72 | $5.76 | 330,800 | — | — |
| 1998-06-09 | $5.92 | $5.97 | 665,600 | — | — |
| 1998-06-08 | $5.94 | $5.99 | 446,000 | — | — |
| 1998-06-05 | $5.81 | $5.84 | 706,000 | — | — |
| 1998-06-04 | $5.89 | $5.92 | 420,000 | — | — |
| 1998-06-03 | $5.97 | $6.00 | 277,600 | — | — |
| 1998-06-02 | $5.97 | $6.00 | 541,600 | — | — |
| 1998-06-01 | $5.89 | $5.92 | 540,800 | — | — |
| 1998-05-29 | $5.78 | $5.81 | 208,400 | — | — |
| 1998-05-28 | $5.72 | $5.75 | 112,400 | — | — |
| 1998-05-27 | $5.70 | $5.73 | 295,600 | — | — |
| 1998-05-26 | $5.69 | $5.72 | 558,800 | — | — |
| 1998-05-22 | $5.69 | $5.72 | 301,600 | — | — |
| 1998-05-21 | $5.66 | $5.69 | 398,400 | — | — |
| 1998-05-20 | $5.63 | $5.66 | 202,400 | — | — |
| 1998-05-19 | $5.53 | $5.56 | 296,800 | — | — |
| 1998-05-18 | $5.44 | $5.47 | 634,400 | — | — |
| 1998-05-15 | $5.59 | $5.62 | 66,400 | — | — |
| 1998-05-14 | $5.53 | $5.56 | 138,400 | — | — |
| 1998-05-13 | $5.59 | $5.62 | 142,800 | — | — |
| 1998-05-12 | $5.64 | $5.67 | 118,400 | — | — |
| 1998-05-11 | $5.65 | $5.68 | 108,000 | — | — |
| 1998-05-08 | $5.69 | $5.72 | 150,400 | — | — |
| 1998-05-07 | $5.69 | $5.72 | 128,400 | — | — |
| 1998-05-06 | $5.72 | $5.75 | 24,800 | — | — |
| 1998-05-05 | $5.69 | $5.72 | 100,000 | — | — |
| 1998-05-04 | $5.69 | $5.72 | 112,800 | — | — |
| 1998-05-01 | $5.73 | $5.77 | 276,400 | — | — |
| 1998-04-30 | $5.72 | $5.75 | 145,200 | — | — |
| 1998-04-29 | $5.63 | $5.66 | 731,200 | — | — |
| 1998-04-28 | $5.59 | $5.62 | 403,200 | — | — |
| 1998-04-27 | $5.63 | $5.66 | 1,390,000 | — | — |
| 1998-04-24 | $5.75 | $5.78 | 143,200 | — | — |
| 1998-04-23 | $5.78 | $5.81 | 685,200 | — | — |
| 1998-04-22 | $5.81 | $5.84 | 903,600 | — | — |
| 1998-04-21 | $5.75 | $5.78 | 226,000 | — | — |
| 1998-04-20 | $5.81 | $5.84 | 279,600 | — | — |
| 1998-04-17 | $5.83 | $5.86 | 326,400 | — | — |
| 1998-04-16 | $5.83 | $5.86 | 126,400 | — | — |
| 1998-04-15 | $5.75 | $5.78 | 2,683,200 | — | — |
| 1998-04-14 | $5.78 | $5.81 | 233,600 | — | — |
| 1998-04-13 | $5.81 | $5.84 | 314,000 | — | — |
| 1998-04-09 | $6.00 | $6.03 | 221,600 | — | — |
| 1998-04-08 | $6.13 | $6.16 | 496,000 | — | — |
| 1998-04-07 | $6.19 | $6.22 | 139,600 | — | — |
| 1998-04-06 | $6.33 | $6.36 | 317,200 | — | — |
| 1998-04-03 | $6.28 | $6.32 | 1,657,600 | — | — |
| 1998-04-02 | $6.69 | $6.72 | 1,160,000 | — | — |
| 1998-04-01 | $6.19 | $6.22 | 1,616,800 | — | — |
| 1998-03-31 | $6.50 | $6.54 | 1,022,400 | — | — |
| 1998-03-30 | $6.00 | $6.03 | 136,000 | — | — |
| 1998-03-27 | $5.95 | $5.99 | 220,800 | — | — |
| 1998-03-26 | $5.88 | $5.91 | 344,800 | — | — |
| 1998-03-25 | $5.88 | $5.91 | 408,400 | — | — |
| 1998-03-24 | $6.00 | $6.03 | 906,800 | — | — |
| 1998-03-23 | $5.81 | $5.84 | 368,000 | — | — |
| 1998-03-20 | $5.88 | $5.91 | 258,000 | — | — |
| 1998-03-19 | $5.88 | $5.91 | 597,200 | — | — |
| 1998-03-18 | $5.78 | $5.81 | 1,550,000 | — | — |
| 1998-03-17 | $5.75 | $5.78 | 916,400 | — | — |
| 1998-03-16 | $5.91 | $5.94 | 792,400 | — | — |
| 1998-03-13 | $5.69 | $5.72 | 247,200 | — | — |
| 1998-03-12 | $5.53 | $5.56 | 297,200 | — | — |
| 1998-03-11 | $5.52 | $5.55 | 1,950,800 | — | — |
| 1998-03-10 | $5.38 | $5.40 | 232,400 | — | — |
| 1998-03-09 | $5.44 | $5.45 | 106,400 | — | — |
| 1998-03-06 | $5.44 | $5.45 | 424,400 | — | — |
| 1998-03-05 | $5.41 | $5.42 | 228,000 | — | — |
| 1998-03-04 | $5.41 | $5.42 | 489,600 | — | — |
| 1998-03-03 | $5.38 | $5.39 | 414,000 | — | — |
| 1998-03-02 | $5.41 | $5.42 | 360,400 | — | — |
| 1998-02-27 | $5.69 | $5.70 | 278,000 | — | — |
| 1998-02-26 | $5.47 | $5.48 | 149,200 | — | — |
| 1998-02-25 | $5.59 | $5.61 | 201,200 | — | — |
| 1998-02-24 | $5.50 | $5.51 | 417,600 | — | — |
| 1998-02-23 | $5.72 | $5.73 | 621,600 | — | — |
| 1998-02-20 | $5.78 | $5.80 | 89,200 | — | — |
| 1998-02-19 | $5.84 | $5.86 | 184,800 | — | — |
| 1998-02-18 | $5.91 | $5.92 | 2,071,200 | — | — |
| 1998-02-17 | $5.91 | $5.92 | 697,200 | — | — |
| 1998-02-13 | $5.94 | $5.95 | 163,200 | — | — |
| 1998-02-12 | $5.91 | $5.92 | 464,400 | — | — |
| 1998-02-11 | $5.75 | $5.77 | 2,063,200 | — | — |
| 1998-02-10 | $6.25 | $6.27 | 401,600 | — | — |
| 1998-02-09 | $6.06 | $6.08 | 724,800 | — | — |
| 1998-02-06 | $5.94 | $5.95 | 246,800 | — | — |
| 1998-02-05 | $5.88 | $5.89 | 73,200 | — | — |
| 1998-02-04 | $5.91 | $5.92 | 557,600 | — | — |
| 1998-02-03 | $6.00 | $6.02 | 159,200 | — | — |
| 1998-02-02 | $6.00 | $6.02 | 580,800 | — | — |
| 1998-01-30 | $5.72 | $5.73 | 130,400 | — | — |
| 1998-01-29 | $5.72 | $5.73 | 108,400 | — | — |
| 1998-01-28 | $5.66 | $5.67 | 154,800 | — | — |
| 1998-01-27 | $5.63 | $5.64 | 96,400 | — | — |
| 1998-01-26 | $5.72 | $5.73 | 497,200 | — | — |
| 1998-01-23 | $5.81 | $5.83 | 211,200 | — | — |
| 1998-01-22 | $5.66 | $5.67 | 92,400 | — | — |
| 1998-01-21 | $5.75 | $5.77 | 141,600 | — | — |
| 1998-01-20 | $5.78 | $5.80 | 348,800 | — | — |
| 1998-01-16 | $5.56 | $5.58 | 69,200 | — | — |
| 1998-01-15 | $5.38 | $5.39 | 417,200 | — | — |
| 1998-01-14 | $5.36 | $5.37 | 585,600 | — | — |
| 1998-01-13 | $5.44 | $5.45 | 100,400 | — | — |
| 1998-01-12 | $5.34 | $5.36 | 927,200 | — | — |
| 1998-01-09 | $5.50 | $5.51 | 140,400 | — | — |
| 1998-01-08 | $5.75 | $5.77 | 236,000 | — | — |
| 1998-01-07 | $5.56 | $5.58 | 164,800 | — | — |
| 1998-01-06 | $5.42 | $5.44 | 915,200 | — | — |
| 1998-01-05 | $5.63 | $5.64 | 629,600 | — | — |
| 1998-01-02 | $5.78 | $5.80 | 112,400 | — | — |