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
- 1998-03-03 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 | $11.75 | $11.75 | 761,400 | — | — |
| 1998-12-30 | $13.58 | $13.58 | 940,350 | — | — |
| 1998-12-29 | $16.13 | $16.13 | 918,750 | — | — |
| 1998-12-28 | $17.75 | $17.75 | 3,882,300 | — | — |
| 1998-12-24 | $14.83 | $14.83 | 7,898,850 | — | — |
| 1998-12-23 | $9.33 | $9.33 | 372,600 | — | — |
| 1998-12-22 | $8.33 | $8.33 | 196,350 | — | — |
| 1998-12-21 | $8.33 | $8.33 | 220,950 | — | — |
| 1998-12-18 | $8.00 | $8.00 | 233,550 | — | — |
| 1998-12-17 | $8.50 | $8.50 | 397,950 | — | — |
| 1998-12-16 | $8.83 | $8.83 | 733,650 | — | — |
| 1998-12-15 | $7.33 | $7.33 | 604,950 | — | — |
| 1998-12-14 | $8.00 | $8.00 | 656,550 | — | — |
| 1998-12-11 | $8.75 | $8.75 | 226,200 | — | — |
| 1998-12-10 | $9.92 | $9.92 | 84,900 | — | — |
| 1998-12-09 | $10.38 | $10.37 | 161,700 | — | — |
| 1998-12-08 | $9.92 | $9.92 | 241,950 | — | — |
| 1998-12-07 | $10.50 | $10.50 | 51,600 | — | — |
| 1998-12-04 | $10.71 | $10.71 | 160,500 | — | — |
| 1998-12-03 | $10.92 | $10.92 | 88,050 | — | — |
| 1998-12-02 | $11.42 | $11.42 | 117,600 | — | — |
| 1998-12-01 | $11.00 | $11.00 | 118,950 | — | — |
| 1998-11-30 | $10.83 | $10.83 | 213,300 | — | — |
| 1998-11-27 | $11.25 | $11.25 | 96,600 | — | — |
| 1998-11-25 | $11.04 | $11.04 | 154,500 | — | — |
| 1998-11-24 | $10.58 | $10.58 | 276,750 | — | — |
| 1998-11-23 | $9.92 | $9.92 | 196,050 | — | — |
| 1998-11-20 | $9.58 | $9.58 | 81,000 | — | — |
| 1998-11-19 | $9.50 | $9.50 | 219,750 | — | — |
| 1998-11-18 | $10.25 | $10.25 | 115,500 | — | — |
| 1998-11-17 | $10.58 | $10.58 | 237,750 | — | — |
| 1998-11-16 | $10.75 | $10.75 | 106,050 | — | — |
| 1998-11-13 | $10.42 | $10.42 | 466,500 | — | — |
| 1998-11-12 | $10.08 | $10.08 | 239,850 | — | — |
| 1998-11-11 | $11.08 | $11.08 | 267,900 | — | — |
| 1998-11-10 | $12.00 | $12.00 | 110,250 | — | — |
| 1998-11-09 | $11.75 | $11.75 | 150,000 | — | — |
| 1998-11-06 | $11.00 | $11.00 | 172,950 | — | — |
| 1998-11-05 | $10.83 | $10.83 | 80,550 | — | — |
| 1998-11-04 | $10.83 | $10.83 | 224,850 | — | — |
| 1998-11-03 | $10.04 | $10.04 | 185,850 | — | — |
| 1998-11-02 | $10.25 | $10.25 | 264,150 | — | — |
| 1998-10-30 | $10.17 | $10.17 | 598,350 | — | — |
| 1998-10-29 | $9.46 | $9.46 | 475,200 | — | — |
| 1998-10-28 | $9.29 | $9.29 | 412,350 | — | — |
| 1998-10-27 | $10.04 | $10.04 | 1,189,950 | — | — |
| 1998-10-26 | $9.08 | $9.08 | 528,750 | — | — |
| 1998-10-23 | $7.83 | $7.83 | 372,000 | — | — |
| 1998-10-22 | $6.83 | $6.83 | 97,050 | — | — |
| 1998-10-21 | $6.67 | $6.67 | 130,500 | — | — |
| 1998-10-20 | $6.58 | $6.58 | 263,250 | — | — |
| 1998-10-19 | $6.21 | $6.21 | 123,450 | — | — |
| 1998-10-16 | $6.13 | $6.12 | 277,650 | — | — |
| 1998-10-15 | $6.00 | $6.00 | 162,000 | — | — |
| 1998-10-14 | $5.83 | $5.83 | 133,950 | — | — |
| 1998-10-13 | $5.67 | $5.67 | 73,350 | — | — |
| 1998-10-12 | $5.67 | $5.67 | 250,050 | — | — |
| 1998-10-09 | $5.13 | $5.13 | 463,500 | — | — |
| 1998-10-08 | $4.33 | $4.33 | 483,000 | — | — |
| 1998-10-07 | $5.33 | $5.33 | 178,050 | — | — |
| 1998-10-06 | $6.08 | $6.08 | 92,400 | — | — |
| 1998-10-05 | $6.48 | $6.48 | 263,400 | — | — |
| 1998-10-02 | $6.63 | $6.62 | 458,700 | — | — |
| 1998-10-01 | $6.83 | $6.83 | 685,500 | — | — |
| 1998-09-30 | $6.83 | $6.83 | 1,216,800 | — | — |
| 1998-09-29 | $6.63 | $6.62 | 4,046,100 | — | — |
| 1998-09-28 | $13.76 | $13.76 | 21,450 | — | — |
| 1998-09-25 | $13.25 | $13.25 | 7,650 | — | — |
| 1998-09-24 | $13.67 | $13.67 | 33,450 | — | — |
| 1998-09-23 | $14.50 | $14.50 | 122,400 | — | — |
| 1998-09-22 | $12.75 | $12.75 | 6,000 | — | — |
| 1998-09-21 | $12.92 | $12.92 | 52,500 | — | — |
| 1998-09-18 | $13.17 | $13.17 | 14,700 | — | — |
| 1998-09-17 | $13.00 | $13.00 | 88,650 | — | — |
| 1998-09-16 | $13.42 | $13.42 | 38,100 | — | — |
| 1998-09-15 | $13.00 | $13.00 | 32,100 | — | — |
| 1998-09-14 | $13.00 | $13.00 | 26,550 | — | — |
| 1998-09-11 | $11.92 | $11.92 | 45,150 | — | — |
| 1998-09-10 | $11.83 | $11.83 | 82,650 | — | — |
| 1998-09-09 | $12.75 | $12.75 | 33,900 | — | — |
| 1998-09-08 | $12.83 | $12.83 | 20,100 | — | — |
| 1998-09-04 | $11.92 | $11.92 | 52,050 | — | — |
| 1998-09-03 | $11.08 | $11.08 | 19,500 | — | — |
| 1998-09-02 | $11.25 | $11.25 | 87,300 | — | — |
| 1998-09-01 | $10.58 | $10.58 | 151,200 | — | — |
| 1998-08-31 | $10.00 | $10.00 | 40,200 | — | — |
| 1998-08-28 | $12.00 | $12.00 | 62,700 | — | — |
| 1998-08-27 | $12.00 | $12.00 | 293,850 | — | — |
| 1998-08-26 | $15.13 | $15.13 | 52,500 | — | — |
| 1998-08-25 | $15.71 | $15.71 | 673,350 | — | — |
| 1998-08-24 | $15.58 | $15.58 | 55,650 | — | — |
| 1998-08-21 | $15.67 | $15.67 | 144,600 | — | — |
| 1998-08-20 | $15.00 | $15.00 | 56,850 | — | — |
| 1998-08-19 | $15.42 | $15.42 | 205,350 | — | — |
| 1998-08-18 | $15.33 | $15.33 | 122,100 | — | — |
| 1998-08-17 | $16.50 | $16.50 | 204,150 | — | — |
| 1998-08-14 | $14.42 | $14.42 | 82,800 | — | — |
| 1998-08-13 | $13.42 | $13.42 | 34,500 | — | — |
| 1998-08-12 | $13.42 | $13.42 | 331,800 | — | — |
| 1998-08-11 | $13.21 | $13.21 | 57,750 | — | — |
| 1998-08-10 | $13.17 | $13.17 | 95,700 | — | — |
| 1998-08-07 | $12.71 | $12.71 | 109,200 | — | — |
| 1998-08-06 | $12.63 | $12.63 | 103,350 | — | — |
| 1998-08-05 | $12.67 | $12.67 | 13,800 | — | — |
| 1998-08-04 | $12.33 | $12.33 | 21,600 | — | — |
| 1998-08-03 | $13.42 | $13.42 | 50,250 | — | — |
| 1998-07-31 | $13.50 | $13.50 | 137,400 | — | — |
| 1998-07-30 | $13.38 | $13.38 | 196,800 | — | — |
| 1998-07-29 | $13.25 | $13.25 | 229,800 | — | — |
| 1998-07-28 | $14.00 | $14.00 | 336,450 | — | — |
| 1998-07-27 | $12.33 | $12.33 | 36,600 | — | — |
| 1998-07-24 | $12.67 | $12.67 | 60,450 | — | — |
| 1998-07-23 | $14.00 | $14.00 | 119,850 | — | — |
| 1998-07-22 | $14.17 | $14.17 | 23,250 | — | — |
| 1998-07-21 | $14.08 | $14.08 | 238,650 | — | — |
| 1998-07-20 | $14.13 | $14.13 | 21,750 | — | — |
| 1998-07-17 | $14.08 | $14.08 | 74,400 | — | — |
| 1998-07-16 | $14.00 | $14.00 | 125,400 | — | — |
| 1998-07-15 | $14.17 | $14.17 | 78,750 | — | — |
| 1998-07-14 | $14.17 | $14.17 | 89,100 | — | — |
| 1998-07-13 | $13.92 | $13.92 | 132,450 | — | — |
| 1998-07-10 | $13.42 | $13.42 | 166,050 | — | — |
| 1998-07-09 | $12.83 | $12.83 | 220,350 | — | — |
| 1998-07-08 | $12.00 | $12.00 | 308,850 | — | — |
| 1998-07-07 | $9.50 | $9.50 | 536,250 | — | — |
| 1998-07-06 | $9.92 | $9.92 | 17,700 | — | — |
| 1998-07-02 | $10.33 | $10.33 | 20,400 | — | — |
| 1998-07-01 | $10.75 | $10.75 | 34,350 | — | — |
| 1998-06-30 | $10.17 | $10.17 | 26,550 | — | — |
| 1998-06-29 | $11.08 | $11.08 | 6,750 | — | — |
| 1998-06-26 | $10.96 | $10.96 | 69,900 | — | — |
| 1998-06-25 | $10.92 | $10.92 | 136,800 | — | — |
| 1998-06-24 | $11.75 | $11.75 | 106,200 | — | — |
| 1998-06-23 | $9.63 | $9.63 | 319,650 | — | — |
| 1998-06-22 | $8.88 | $8.88 | 56,250 | — | — |
| 1998-06-19 | $8.29 | $8.29 | 24,300 | — | — |
| 1998-06-18 | $8.33 | $8.33 | 185,550 | — | — |
| 1998-06-17 | $8.08 | $8.08 | 125,400 | — | — |
| 1998-06-16 | $8.33 | $8.33 | 86,550 | — | — |
| 1998-06-15 | $8.50 | $8.50 | 19,200 | — | — |
| 1998-06-12 | $8.92 | $8.92 | 82,650 | — | — |
| 1998-06-11 | $9.33 | $9.33 | 43,800 | — | — |
| 1998-06-10 | $9.08 | $9.08 | 41,250 | — | — |
| 1998-06-09 | $9.25 | $9.25 | 382,650 | — | — |
| 1998-06-08 | $9.00 | $9.00 | 471,000 | — | — |
| 1998-06-05 | $8.58 | $8.58 | 528,000 | — | — |
| 1998-06-04 | $9.17 | $9.17 | 40,950 | — | — |
| 1998-06-03 | $9.50 | $9.50 | 39,000 | — | — |
| 1998-06-02 | $9.33 | $9.33 | 31,650 | — | — |
| 1998-06-01 | $9.50 | $9.50 | 53,550 | — | — |
| 1998-05-29 | $9.58 | $9.58 | 219,000 | — | — |
| 1998-05-28 | $10.00 | $10.00 | 28,800 | — | — |
| 1998-05-27 | $10.33 | $10.33 | 31,650 | — | — |
| 1998-05-26 | $10.25 | $10.25 | 60,150 | — | — |
| 1998-05-22 | $10.83 | $10.83 | 48,000 | — | — |
| 1998-05-21 | $11.67 | $11.67 | 35,550 | — | — |
| 1998-05-20 | $11.67 | $11.67 | 37,950 | — | — |
| 1998-05-19 | $11.83 | $11.83 | 21,600 | — | — |
| 1998-05-18 | $11.83 | $11.83 | 22,650 | — | — |
| 1998-05-15 | $12.50 | $12.50 | 35,550 | — | — |
| 1998-05-14 | $13.00 | $13.00 | 156,300 | — | — |
| 1998-05-13 | $12.33 | $12.33 | 272,100 | — | — |
| 1998-05-12 | $12.67 | $12.67 | 39,450 | — | — |
| 1998-05-11 | $12.83 | $12.83 | 45,600 | — | — |
| 1998-05-08 | $13.67 | $13.67 | 12,150 | — | — |
| 1998-05-07 | $13.75 | $13.75 | 35,250 | — | — |
| 1998-05-06 | $13.83 | $13.83 | 188,250 | — | — |
| 1998-05-05 | $14.33 | $14.33 | 135,150 | — | — |
| 1998-05-04 | $13.83 | $13.83 | 43,950 | — | — |
| 1998-05-01 | $13.67 | $13.67 | 46,500 | — | — |
| 1998-04-30 | $14.46 | $14.46 | 156,750 | — | — |
| 1998-04-29 | $14.42 | $14.42 | 193,200 | — | — |
| 1998-04-28 | $13.58 | $13.58 | 467,400 | — | — |
| 1998-04-27 | $12.67 | $12.67 | 9,600 | — | — |
| 1998-04-24 | $13.17 | $13.17 | 52,950 | — | — |
| 1998-04-23 | $12.33 | $12.33 | 61,050 | — | — |
| 1998-04-22 | $13.42 | $13.42 | 80,550 | — | — |
| 1998-04-21 | $13.42 | $13.42 | 505,200 | — | — |
| 1998-04-20 | $14.25 | $14.25 | 230,100 | — | — |
| 1998-04-17 | $13.33 | $13.33 | 177,900 | — | — |
| 1998-04-16 | $12.83 | $12.83 | 141,450 | — | — |
| 1998-04-15 | $12.50 | $12.50 | 157,800 | — | — |
| 1998-04-14 | $12.38 | $12.37 | 180,600 | — | — |
| 1998-04-13 | $11.75 | $11.75 | 109,650 | — | — |
| 1998-04-09 | $11.08 | $11.08 | 335,400 | — | — |
| 1998-04-08 | $11.83 | $11.83 | 46,050 | — | — |
| 1998-04-07 | $12.04 | $12.04 | 46,500 | — | — |
| 1998-04-06 | $12.29 | $12.29 | 49,650 | — | — |
| 1998-04-03 | $12.42 | $12.42 | 169,200 | — | — |
| 1998-04-02 | $12.92 | $12.92 | 118,350 | — | — |
| 1998-04-01 | $13.83 | $13.83 | 165,150 | — | — |
| 1998-03-31 | $14.17 | $14.17 | 91,950 | — | — |
| 1998-03-30 | $14.00 | $14.00 | 61,800 | — | — |
| 1998-03-27 | $14.58 | $14.58 | 54,900 | — | — |
| 1998-03-26 | $13.83 | $13.83 | 39,750 | — | — |
| 1998-03-25 | $13.71 | $13.71 | 222,000 | — | — |
| 1998-03-24 | $13.25 | $13.25 | 354,900 | — | — |
| 1998-03-23 | $12.92 | $12.92 | 141,450 | — | — |
| 1998-03-20 | $13.00 | $13.00 | 130,650 | — | — |
| 1998-03-19 | $12.50 | $12.50 | 246,450 | — | — |
| 1998-03-18 | $13.00 | $13.00 | 98,850 | — | — |
| 1998-03-17 | $12.92 | $12.92 | 319,050 | — | — |
| 1998-03-16 | $13.33 | $13.33 | 145,650 | — | — |
| 1998-03-13 | $13.25 | $13.25 | 190,950 | — | — |
| 1998-03-12 | $13.04 | $13.04 | 125,550 | — | — |
| 1998-03-11 | $13.17 | $13.17 | 162,150 | — | — |
| 1998-03-10 | $13.58 | $13.58 | 728,400 | — | — |
| 1998-03-09 | $14.04 | $14.04 | 551,100 | — | — |
| 1998-03-06 | $14.58 | $14.58 | 470,100 | — | — |
| 1998-03-05 | $14.08 | $14.08 | 865,050 | — | — |
| 1998-03-04 | $14.00 | $14.00 | 1,256,100 | — | — |
| 1998-03-03 | $14.17 | $14.17 | 5,778,750 | — | — |