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
- 1998-05-27 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 | $5.99 | $5.99 | 26,653 | — | — |
| 1998-12-30 | $5.99 | $5.99 | 46,894 | — | — |
| 1998-12-29 | $6.05 | $6.05 | 29,058 | — | — |
| 1998-12-28 | $6.24 | $6.24 | 31,563 | — | — |
| 1998-12-24 | $6.49 | $6.49 | 12,725 | — | — |
| 1998-12-23 | $6.14 | $6.14 | 27,856 | — | — |
| 1998-12-22 | $6.99 | $6.99 | 35,972 | — | — |
| 1998-12-21 | $6.99 | $6.99 | 8,517 | — | — |
| 1998-12-18 | $7.11 | $7.11 | 18,537 | — | — |
| 1998-12-17 | $7.55 | $7.55 | 129,959 | — | — |
| 1998-12-16 | $6.99 | $6.99 | 15,932 | — | — |
| 1998-12-15 | $6.61 | $6.61 | 29,158 | — | — |
| 1998-12-14 | $6.30 | $6.30 | 32,966 | — | — |
| 1998-12-11 | $7.17 | $7.17 | 27,355 | — | — |
| 1998-12-10 | $6.92 | $6.92 | 29,359 | — | — |
| 1998-12-09 | $8.55 | $8.55 | 30,461 | — | — |
| 1998-12-08 | $8.61 | $8.61 | 32,765 | — | — |
| 1998-12-07 | $8.61 | $8.61 | 101,603 | — | — |
| 1998-12-04 | $8.48 | $8.48 | 48,797 | — | — |
| 1998-12-03 | $7.61 | $7.61 | 78,857 | — | — |
| 1998-12-02 | $7.17 | $7.17 | 33,968 | — | — |
| 1998-12-01 | $7.49 | $7.49 | 81,863 | — | — |
| 1998-11-30 | $5.99 | $5.99 | 96,092 | — | — |
| 1998-11-27 | $5.24 | $5.24 | 2,806 | — | — |
| 1998-11-25 | $5.05 | $5.05 | 203,707 | — | — |
| 1998-11-24 | $5.24 | $5.24 | 168,637 | — | — |
| 1998-11-23 | $5.05 | $5.05 | 251,101 | — | — |
| 1998-11-20 | $4.87 | $4.87 | 28,056 | — | — |
| 1998-11-19 | $4.55 | $4.55 | 53,607 | — | — |
| 1998-11-18 | $5.24 | $5.24 | 13,928 | — | — |
| 1998-11-17 | $5.55 | $5.55 | 24,148 | — | — |
| 1998-11-16 | $5.49 | $5.49 | 12,124 | — | — |
| 1998-11-13 | $5.61 | $5.61 | 34,769 | — | — |
| 1998-11-12 | $5.86 | $5.86 | 4,208 | — | — |
| 1998-11-11 | $5.86 | $5.86 | 19,339 | — | — |
| 1998-11-10 | $5.74 | $5.74 | 37,475 | — | — |
| 1998-11-09 | $5.74 | $5.74 | 25,250 | — | — |
| 1998-11-06 | $5.49 | $5.49 | 11,723 | — | — |
| 1998-11-05 | $5.74 | $5.74 | 15,331 | — | — |
| 1998-11-04 | $5.36 | $5.36 | 20,040 | — | — |
| 1998-11-03 | $5.68 | $5.68 | 80,861 | — | — |
| 1998-11-02 | $5.61 | $5.61 | 14,329 | — | — |
| 1998-10-30 | $5.68 | $5.68 | 79,659 | — | — |
| 1998-10-29 | $5.55 | $5.55 | 11,623 | — | — |
| 1998-10-28 | $5.43 | $5.43 | 18,537 | — | — |
| 1998-10-27 | $5.61 | $5.61 | 64,028 | — | — |
| 1998-10-26 | $5.68 | $5.68 | 25,150 | — | — |
| 1998-10-23 | $5.61 | $5.61 | 49,499 | — | — |
| 1998-10-22 | $5.86 | $5.86 | 27,555 | — | — |
| 1998-10-21 | $5.74 | $5.74 | 27,956 | — | — |
| 1998-10-20 | $5.77 | $5.77 | 171,843 | — | — |
| 1998-10-19 | $5.86 | $5.86 | 291,281 | — | — |
| 1998-10-16 | $4.99 | $4.99 | 48,296 | — | — |
| 1998-10-15 | $4.62 | $4.62 | 84,168 | — | — |
| 1998-10-14 | $3.87 | $3.87 | 90,681 | — | — |
| 1998-10-13 | $3.80 | $3.80 | 53,807 | — | — |
| 1998-10-12 | $3.84 | $3.84 | 69,739 | — | — |
| 1998-10-09 | $3.80 | $3.80 | 217,634 | — | — |
| 1998-10-08 | $2.74 | $2.74 | 56,212 | — | — |
| 1998-10-07 | $3.43 | $3.43 | 6,814 | — | — |
| 1998-10-06 | $3.43 | $3.43 | 0 | — | — |
| 1998-10-05 | $3.43 | $3.43 | 3,507 | — | — |
| 1998-10-02 | $3.46 | $3.46 | 7,615 | — | — |
| 1998-10-01 | $3.49 | $3.49 | 55,411 | — | — |
| 1998-09-30 | $3.52 | $3.52 | 3,307 | — | — |
| 1998-09-29 | $3.56 | $3.56 | 10,822 | — | — |
| 1998-09-28 | $3.56 | $3.56 | 17,535 | — | — |
| 1998-09-25 | $3.59 | $3.59 | 38,377 | — | — |
| 1998-09-24 | $3.62 | $3.62 | 39,980 | — | — |
| 1998-09-23 | $3.74 | $3.74 | 17,034 | — | — |
| 1998-09-22 | $3.74 | $3.74 | 49,900 | — | — |
| 1998-09-21 | $3.87 | $3.87 | 5,110 | — | — |
| 1998-09-18 | $3.99 | $3.99 | 17,735 | — | — |
| 1998-09-17 | $4.05 | $4.05 | 200 | — | — |
| 1998-09-16 | $4.05 | $4.05 | 13,928 | — | — |
| 1998-09-15 | $4.05 | $4.05 | 35,471 | — | — |
| 1998-09-14 | $4.12 | $4.12 | 16,733 | — | — |
| 1998-09-11 | $4.62 | $4.62 | 15,431 | — | — |
| 1998-09-10 | $4.74 | $4.74 | 29,659 | — | — |
| 1998-09-09 | $5.36 | $5.36 | 4,810 | — | — |
| 1998-09-08 | $5.43 | $5.43 | 5,611 | — | — |
| 1998-09-04 | $5.43 | $5.43 | 4,409 | — | — |
| 1998-09-03 | $5.43 | $5.43 | 3,106 | — | — |
| 1998-09-02 | $5.43 | $5.43 | 3,707 | — | — |
| 1998-09-01 | $5.43 | $5.43 | 17,435 | — | — |
| 1998-08-31 | $5.30 | $5.30 | 28,256 | — | — |
| 1998-08-28 | $5.86 | $5.86 | 48,296 | — | — |
| 1998-08-27 | $6.05 | $6.05 | 42,084 | — | — |
| 1998-08-26 | $6.11 | $6.11 | 5,110 | — | — |
| 1998-08-25 | $6.18 | $6.18 | 9,820 | — | — |
| 1998-08-24 | $6.18 | $6.18 | 12,425 | — | — |
| 1998-08-21 | $6.05 | $6.05 | 17,635 | — | — |
| 1998-08-20 | $5.86 | $5.86 | 5,411 | — | — |
| 1998-08-19 | $5.80 | $5.80 | 90,681 | — | — |
| 1998-08-18 | $6.36 | $6.36 | 4,709 | — | — |
| 1998-08-17 | $6.36 | $6.36 | 13,828 | — | — |
| 1998-08-14 | $6.05 | $6.05 | 202,003 | — | — |
| 1998-08-13 | $6.36 | $6.36 | 32,665 | — | — |
| 1998-08-12 | $6.99 | $6.99 | 37,976 | — | — |
| 1998-08-11 | $7.49 | $7.49 | 6,212 | — | — |
| 1998-08-10 | $7.49 | $7.49 | 401 | — | — |
| 1998-08-07 | $7.42 | $7.42 | 54,208 | — | — |
| 1998-08-06 | $7.49 | $7.49 | 4,609 | — | — |
| 1998-08-05 | $7.49 | $7.49 | 124,448 | — | — |
| 1998-08-04 | $7.49 | $7.49 | 20,641 | — | — |
| 1998-08-03 | $7.49 | $7.49 | 45,591 | — | — |
| 1998-07-31 | $8.55 | $8.55 | 31,363 | — | — |
| 1998-07-30 | $9.11 | $9.11 | 4,208 | — | — |
| 1998-07-29 | $8.73 | $8.73 | 6,112 | — | — |
| 1998-07-28 | $9.11 | $9.11 | 20,641 | — | — |
| 1998-07-27 | $9.23 | $9.23 | 5,010 | — | — |
| 1998-07-24 | $9.23 | $9.23 | 24,549 | — | — |
| 1998-07-23 | $9.11 | $9.11 | 24,148 | — | — |
| 1998-07-22 | $9.11 | $9.11 | 116,032 | — | — |
| 1998-07-21 | $9.61 | $9.61 | 48,096 | — | — |
| 1998-07-20 | $9.11 | $9.11 | 9,018 | — | — |
| 1998-07-17 | $9.11 | $9.11 | 16,132 | — | — |
| 1998-07-16 | $9.11 | $9.11 | 40,581 | — | — |
| 1998-07-15 | $8.86 | $8.86 | 25,852 | — | — |
| 1998-07-14 | $8.73 | $8.73 | 6,713 | — | — |
| 1998-07-13 | $8.86 | $8.86 | 3,607 | — | — |
| 1998-07-10 | $8.86 | $8.86 | 10,521 | — | — |
| 1998-07-09 | $8.92 | $8.92 | 21,242 | — | — |
| 1998-07-08 | $8.92 | $8.92 | 39,880 | — | — |
| 1998-07-07 | $8.86 | $8.86 | 7,014 | — | — |
| 1998-07-06 | $8.73 | $8.73 | 39,178 | — | — |
| 1998-07-02 | $8.73 | $8.73 | 17,435 | — | — |
| 1998-07-01 | $8.73 | $8.73 | 47,996 | — | — |
| 1998-06-30 | $9.11 | $9.11 | 16,533 | — | — |
| 1998-06-29 | $8.98 | $8.98 | 55,411 | — | — |
| 1998-06-26 | $8.73 | $8.73 | 132,164 | — | — |
| 1998-06-25 | $8.48 | $8.48 | 11,022 | — | — |
| 1998-06-24 | $8.42 | $8.42 | 176,152 | — | — |
| 1998-06-23 | $8.55 | $8.55 | 383,165 | — | — |
| 1998-06-22 | $8.73 | $8.73 | 38,978 | — | — |
| 1998-06-19 | $8.17 | $8.17 | 10,822 | — | — |
| 1998-06-18 | $8.11 | $8.11 | 6,413 | — | — |
| 1998-06-17 | $8.11 | $8.11 | 309,618 | — | — |
| 1998-06-16 | $7.86 | $7.86 | 18,236 | — | — |
| 1998-06-15 | $7.86 | $7.86 | 16,232 | — | — |
| 1998-06-12 | $7.80 | $7.80 | 65,631 | — | — |
| 1998-06-11 | $8.36 | $8.36 | 3,106 | — | — |
| 1998-06-10 | $8.55 | $8.55 | 20,942 | — | — |
| 1998-06-09 | $8.42 | $8.42 | 63,928 | — | — |
| 1998-06-08 | $8.48 | $8.48 | 72,244 | — | — |
| 1998-06-05 | $8.48 | $8.48 | 20,842 | — | — |
| 1998-06-04 | $8.48 | $8.48 | 50,100 | — | — |
| 1998-06-03 | $8.36 | $8.36 | 95,691 | — | — |
| 1998-06-02 | $7.81 | $7.81 | 184,268 | — | — |
| 1998-06-01 | $7.61 | $7.61 | 64,328 | — | — |
| 1998-05-29 | $7.98 | $7.98 | 241,783 | — | — |
| 1998-05-28 | $8.05 | $8.05 | 126,653 | — | — |
| 1998-05-27 | $8.48 | $8.48 | 2,335,562 | — | — |