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
- 1998-03-27 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 | $5.63 | $5.63 | 160,800 | — | — |
| 1998-12-30 | $5.50 | $5.50 | 143,100 | — | — |
| 1998-12-29 | $5.33 | $5.33 | 160,500 | — | — |
| 1998-12-28 | $5.50 | $5.50 | 114,300 | — | — |
| 1998-12-24 | $5.44 | $5.44 | 62,400 | — | — |
| 1998-12-23 | $5.38 | $5.38 | 1,129,500 | — | — |
| 1998-12-22 | $5.02 | $5.02 | 721,500 | — | — |
| 1998-12-21 | $5.04 | $5.04 | 709,200 | — | — |
| 1998-12-18 | $4.92 | $4.92 | 890,700 | — | — |
| 1998-12-17 | $5.04 | $5.04 | 431,400 | — | — |
| 1998-12-16 | $5.60 | $5.60 | 135,600 | — | — |
| 1998-12-15 | $5.58 | $5.58 | 60,600 | — | — |
| 1998-12-14 | $5.67 | $5.67 | 159,600 | — | — |
| 1998-12-11 | $5.54 | $5.54 | 105,600 | — | — |
| 1998-12-10 | $5.63 | $5.63 | 183,300 | — | — |
| 1998-12-09 | $5.88 | $5.88 | 310,500 | — | — |
| 1998-12-08 | $5.88 | $5.88 | 1,377,300 | — | — |
| 1998-12-07 | $6.17 | $6.17 | 102,300 | — | — |
| 1998-12-04 | $6.54 | $6.54 | 75,000 | — | — |
| 1998-12-03 | $6.17 | $6.17 | 132,300 | — | — |
| 1998-12-02 | $6.75 | $6.75 | 277,800 | — | — |
| 1998-12-01 | $7.29 | $7.29 | 161,100 | — | — |
| 1998-11-30 | $7.42 | $7.42 | 219,000 | — | — |
| 1998-11-27 | $7.21 | $7.21 | 40,500 | — | — |
| 1998-11-25 | $6.96 | $6.96 | 84,300 | — | — |
| 1998-11-24 | $7.00 | $7.00 | 412,800 | — | — |
| 1998-11-23 | $6.98 | $6.98 | 94,500 | — | — |
| 1998-11-20 | $6.88 | $6.87 | 973,800 | — | — |
| 1998-11-19 | $7.04 | $7.04 | 368,400 | — | — |
| 1998-11-18 | $7.29 | $7.29 | 497,100 | — | — |
| 1998-11-17 | $6.79 | $6.79 | 263,700 | — | — |
| 1998-11-16 | $6.44 | $6.44 | 291,300 | — | — |
| 1998-11-13 | $5.79 | $5.79 | 162,300 | — | — |
| 1998-11-12 | $5.98 | $5.98 | 66,900 | — | — |
| 1998-11-11 | $6.00 | $6.00 | 104,100 | — | — |
| 1998-11-10 | $6.13 | $6.13 | 54,600 | — | — |
| 1998-11-09 | $6.29 | $6.29 | 74,700 | — | — |
| 1998-11-06 | $6.42 | $6.42 | 70,500 | — | — |
| 1998-11-05 | $6.33 | $6.33 | 148,800 | — | — |
| 1998-11-04 | $6.33 | $6.33 | 303,300 | — | — |
| 1998-11-03 | $6.04 | $6.04 | 23,400 | — | — |
| 1998-11-02 | $6.10 | $6.10 | 314,700 | — | — |
| 1998-10-30 | $5.83 | $5.83 | 122,100 | — | — |
| 1998-10-29 | $5.94 | $5.94 | 33,300 | — | — |
| 1998-10-28 | $5.83 | $5.83 | 334,200 | — | — |
| 1998-10-27 | $6.17 | $6.17 | 231,300 | — | — |
| 1998-10-26 | $5.75 | $5.75 | 186,300 | — | — |
| 1998-10-23 | $6.08 | $6.08 | 293,100 | — | — |
| 1998-10-22 | $5.67 | $5.67 | 81,000 | — | — |
| 1998-10-21 | $5.58 | $5.58 | 41,100 | — | — |
| 1998-10-20 | $5.83 | $5.83 | 181,200 | — | — |
| 1998-10-19 | $5.67 | $5.67 | 150,300 | — | — |
| 1998-10-16 | $5.34 | $5.34 | 55,800 | — | — |
| 1998-10-15 | $5.21 | $5.21 | 104,400 | — | — |
| 1998-10-14 | $4.79 | $4.79 | 77,100 | — | — |
| 1998-10-13 | $5.17 | $5.17 | 24,900 | — | — |
| 1998-10-12 | $5.38 | $5.38 | 43,800 | — | — |
| 1998-10-09 | $5.50 | $5.50 | 60,000 | — | — |
| 1998-10-08 | $5.25 | $5.25 | 115,200 | — | — |
| 1998-10-07 | $5.50 | $5.50 | 109,800 | — | — |
| 1998-10-06 | $5.38 | $5.38 | 205,500 | — | — |
| 1998-10-05 | $5.25 | $5.25 | 148,800 | — | — |
| 1998-10-02 | $5.33 | $5.33 | 314,700 | — | — |
| 1998-10-01 | $5.29 | $5.29 | 116,400 | — | — |
| 1998-09-30 | $5.46 | $5.46 | 201,000 | — | — |
| 1998-09-29 | $5.33 | $5.33 | 135,000 | — | — |
| 1998-09-28 | $5.33 | $5.33 | 77,700 | — | — |
| 1998-09-25 | $5.38 | $5.38 | 153,000 | — | — |
| 1998-09-24 | $5.08 | $5.08 | 402,000 | — | — |
| 1998-09-23 | $5.29 | $5.29 | 687,900 | — | — |
| 1998-09-22 | $4.83 | $4.83 | 758,700 | — | — |
| 1998-09-21 | $4.27 | $4.27 | 341,100 | — | — |
| 1998-09-18 | $4.17 | $4.17 | 1,595,400 | — | — |
| 1998-09-17 | $3.38 | $3.38 | 1,265,700 | — | — |
| 1998-09-16 | $3.46 | $3.46 | 1,767,300 | — | — |
| 1998-09-15 | $3.29 | $3.29 | 1,323,600 | — | — |
| 1998-09-14 | $3.60 | $3.60 | 746,700 | — | — |
| 1998-09-11 | $3.75 | $3.75 | 427,800 | — | — |
| 1998-09-10 | $3.71 | $3.71 | 245,700 | — | — |
| 1998-09-09 | $3.83 | $3.83 | 360,000 | — | — |
| 1998-09-08 | $3.88 | $3.87 | 408,600 | — | — |
| 1998-09-04 | $3.92 | $3.92 | 1,345,500 | — | — |
| 1998-09-03 | $3.96 | $3.96 | 476,400 | — | — |
| 1998-09-02 | $4.00 | $4.00 | 1,050,900 | — | — |
| 1998-09-01 | $4.08 | $4.08 | 262,800 | — | — |
| 1998-08-31 | $4.25 | $4.25 | 142,500 | — | — |
| 1998-08-28 | $4.48 | $4.48 | 216,000 | — | — |
| 1998-08-27 | $4.63 | $4.62 | 160,500 | — | — |
| 1998-08-26 | $4.96 | $4.96 | 133,800 | — | — |
| 1998-08-25 | $5.21 | $5.21 | 63,000 | — | — |
| 1998-08-24 | $5.13 | $5.13 | 171,600 | — | — |
| 1998-08-21 | $5.38 | $5.38 | 70,500 | — | — |
| 1998-08-20 | $5.67 | $5.67 | 97,500 | — | — |
| 1998-08-19 | $5.67 | $5.67 | 134,700 | — | — |
| 1998-08-18 | $5.88 | $5.88 | 147,600 | — | — |
| 1998-08-17 | $5.83 | $5.83 | 70,500 | — | — |
| 1998-08-14 | $5.79 | $5.79 | 178,500 | — | — |
| 1998-08-13 | $5.83 | $5.83 | 151,800 | — | — |
| 1998-08-12 | $5.88 | $5.88 | 64,500 | — | — |
| 1998-08-11 | $5.79 | $5.79 | 88,500 | — | — |
| 1998-08-10 | $5.96 | $5.96 | 40,800 | — | — |
| 1998-08-07 | $6.00 | $6.00 | 77,700 | — | — |
| 1998-08-06 | $5.96 | $5.96 | 338,400 | — | — |
| 1998-08-05 | $5.92 | $5.92 | 137,100 | — | — |
| 1998-08-04 | $6.08 | $6.08 | 147,300 | — | — |
| 1998-08-03 | $6.25 | $6.25 | 285,600 | — | — |
| 1998-07-31 | $6.42 | $6.42 | 23,700 | — | — |
| 1998-07-30 | $6.50 | $6.50 | 329,700 | — | — |
| 1998-07-29 | $6.29 | $6.29 | 852,900 | — | — |
| 1998-07-28 | $5.96 | $5.96 | 208,200 | — | — |
| 1998-07-27 | $6.08 | $6.08 | 143,700 | — | — |
| 1998-07-24 | $6.31 | $6.31 | 35,100 | — | — |
| 1998-07-23 | $6.38 | $6.38 | 103,800 | — | — |
| 1998-07-22 | $6.67 | $6.67 | 111,900 | — | — |
| 1998-07-21 | $6.67 | $6.67 | 132,000 | — | — |
| 1998-07-20 | $6.96 | $6.96 | 143,100 | — | — |
| 1998-07-17 | $6.58 | $6.58 | 96,900 | — | — |
| 1998-07-16 | $6.54 | $6.54 | 62,100 | — | — |
| 1998-07-15 | $6.58 | $6.58 | 78,000 | — | — |
| 1998-07-14 | $6.52 | $6.52 | 52,800 | — | — |
| 1998-07-13 | $6.48 | $6.48 | 71,400 | — | — |
| 1998-07-10 | $6.50 | $6.50 | 45,000 | — | — |
| 1998-07-09 | $6.50 | $6.50 | 221,400 | — | — |
| 1998-07-08 | $6.67 | $6.67 | 42,900 | — | — |
| 1998-07-07 | $6.63 | $6.63 | 51,000 | — | — |
| 1998-07-06 | $6.65 | $6.65 | 232,200 | — | — |
| 1998-07-02 | $6.67 | $6.67 | 93,300 | — | — |
| 1998-07-01 | $6.42 | $6.42 | 119,400 | — | — |
| 1998-06-30 | $6.33 | $6.33 | 690,900 | — | — |
| 1998-06-29 | $6.63 | $6.63 | 269,100 | — | — |
| 1998-06-26 | $6.75 | $6.75 | 174,600 | — | — |
| 1998-06-25 | $6.79 | $6.79 | 140,400 | — | — |
| 1998-06-24 | $6.71 | $6.71 | 224,100 | — | — |
| 1998-06-23 | $6.46 | $6.46 | 353,100 | — | — |
| 1998-06-22 | $6.33 | $6.33 | 104,100 | — | — |
| 1998-06-19 | $6.60 | $6.60 | 245,700 | — | — |
| 1998-06-18 | $6.92 | $6.92 | 166,800 | — | — |
| 1998-06-17 | $6.92 | $6.92 | 278,400 | — | — |
| 1998-06-16 | $6.92 | $6.92 | 107,700 | — | — |
| 1998-06-15 | $7.08 | $7.08 | 375,900 | — | — |
| 1998-06-12 | $7.56 | $7.56 | 207,900 | — | — |
| 1998-06-11 | $7.65 | $7.65 | 338,700 | — | — |
| 1998-06-10 | $7.77 | $7.77 | 614,700 | — | — |
| 1998-06-09 | $7.83 | $7.83 | 494,100 | — | — |
| 1998-06-08 | $7.65 | $7.65 | 617,100 | — | — |
| 1998-06-05 | $7.29 | $7.29 | 209,700 | — | — |
| 1998-06-04 | $7.17 | $7.17 | 522,600 | — | — |
| 1998-06-03 | $7.31 | $7.31 | 176,400 | — | — |
| 1998-06-02 | $7.21 | $7.21 | 337,500 | — | — |
| 1998-06-01 | $7.17 | $7.17 | 1,018,200 | — | — |
| 1998-05-29 | $6.98 | $6.98 | 621,000 | — | — |
| 1998-05-28 | $6.54 | $6.54 | 432,000 | — | — |
| 1998-05-27 | $6.21 | $6.21 | 490,800 | — | — |
| 1998-05-26 | $6.25 | $6.25 | 240,600 | — | — |
| 1998-05-22 | $6.21 | $6.21 | 427,500 | — | — |
| 1998-05-21 | $6.23 | $6.23 | 454,200 | — | — |
| 1998-05-20 | $6.27 | $6.27 | 191,100 | — | — |
| 1998-05-19 | $6.25 | $6.25 | 139,800 | — | — |
| 1998-05-18 | $6.29 | $6.29 | 79,800 | — | — |
| 1998-05-15 | $6.31 | $6.31 | 80,700 | — | — |
| 1998-05-14 | $6.29 | $6.29 | 287,400 | — | — |
| 1998-05-13 | $6.42 | $6.42 | 659,400 | — | — |
| 1998-05-12 | $6.67 | $6.67 | 480,600 | — | — |
| 1998-05-11 | $6.65 | $6.65 | 924,600 | — | — |
| 1998-05-08 | $6.54 | $6.54 | 838,800 | — | — |
| 1998-05-07 | $6.29 | $6.29 | 321,900 | — | — |
| 1998-05-06 | $6.58 | $6.58 | 286,800 | — | — |
| 1998-05-05 | $6.63 | $6.63 | 803,700 | — | — |
| 1998-05-04 | $6.83 | $6.83 | 153,900 | — | — |
| 1998-05-01 | $7.00 | $7.00 | 436,500 | — | — |
| 1998-04-30 | $7.08 | $7.08 | 605,100 | — | — |
| 1998-04-29 | $6.88 | $6.87 | 1,818,900 | — | — |
| 1998-04-28 | $7.00 | $7.00 | 743,700 | — | — |
| 1998-04-27 | $7.00 | $7.00 | 764,400 | — | — |
| 1998-04-24 | $7.42 | $7.42 | 303,000 | — | — |
| 1998-04-23 | $7.46 | $7.46 | 511,500 | — | — |
| 1998-04-22 | $7.58 | $7.58 | 672,600 | — | — |
| 1998-04-21 | $8.08 | $8.08 | 775,800 | — | — |
| 1998-04-20 | $8.25 | $8.25 | 803,700 | — | — |
| 1998-04-17 | $7.88 | $7.88 | 207,300 | — | — |
| 1998-04-16 | $7.83 | $7.83 | 561,000 | — | — |
| 1998-04-15 | $8.00 | $8.00 | 474,600 | — | — |
| 1998-04-14 | $7.67 | $7.67 | 301,500 | — | — |
| 1998-04-13 | $7.69 | $7.69 | 609,600 | — | — |
| 1998-04-09 | $7.54 | $7.54 | 677,100 | — | — |
| 1998-04-08 | $7.33 | $7.33 | 832,200 | — | — |
| 1998-04-07 | $7.02 | $7.02 | 1,266,000 | — | — |
| 1998-04-06 | $7.08 | $7.08 | 720,900 | — | — |
| 1998-04-03 | $7.00 | $7.00 | 1,188,300 | — | — |
| 1998-04-02 | $7.13 | $7.13 | 1,449,300 | — | — |
| 1998-04-01 | $7.00 | $7.00 | 1,579,500 | — | — |
| 1998-03-31 | $7.04 | $7.04 | 2,469,600 | — | — |
| 1998-03-30 | $7.31 | $7.31 | 3,579,300 | — | — |
| 1998-03-27 | $7.31 | $7.31 | 21,024,900 | — | — |