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
- 1983-04-04 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 | $5.54 | $6.51 | 41,025 | — | — |
| 1998-12-30 | $5.57 | $6.54 | 19,091 | — | — |
| 1998-12-29 | $5.66 | $6.65 | 47,118 | — | — |
| 1998-12-28 | $5.82 | $6.84 | 43,340 | — | — |
| 1998-12-24 | $5.54 | $6.51 | 25,021 | — | — |
| 1998-12-23 | $5.54 | $6.51 | 43,787 | — | — |
| 1998-12-22 | $5.68 | $6.67 | 23,234 | — | — |
| 1998-12-21 | $5.62 | $6.61 | 23,234 | — | — |
| 1998-12-18 | $5.40 | $6.34 | 23,681 | — | — |
| 1998-12-17 | $5.33 | $6.26 | 20,553 | — | — |
| 1998-12-16 | $5.27 | $6.19 | 1,787 | — | — |
| 1998-12-15 | $5.26 | $6.18 | 50,042 | — | — |
| 1998-12-14 | $5.43 | $6.37 | 16,532 | — | — |
| 1998-12-11 | $5.48 | $6.44 | 4,021 | — | — |
| 1998-12-10 | $5.54 | $6.51 | 1,787 | — | — |
| 1998-12-09 | $5.60 | $6.57 | 1,340 | — | — |
| 1998-12-08 | $5.60 | $6.57 | 0 | — | — |
| 1998-12-07 | $5.60 | $6.57 | 3,128 | — | — |
| 1998-12-04 | $5.57 | $6.54 | 4,021 | — | — |
| 1998-12-03 | $5.54 | $6.51 | 2,681 | — | — |
| 1998-12-02 | $5.53 | $6.49 | 12,511 | — | — |
| 1998-12-01 | $5.54 | $6.51 | 20,553 | — | — |
| 1998-11-30 | $5.46 | $6.41 | 22,787 | — | — |
| 1998-11-27 | $5.79 | $6.80 | 1,787 | — | — |
| 1998-11-25 | $5.74 | $6.74 | 16,532 | — | — |
| 1998-11-24 | $5.68 | $6.67 | 3,574 | — | — |
| 1998-11-23 | $5.76 | $6.77 | 3,128 | — | — |
| 1998-11-20 | $5.82 | $6.84 | 17,872 | — | — |
| 1998-11-19 | $5.82 | $6.84 | 30,830 | — | — |
| 1998-11-18 | $5.65 | $6.64 | 6,255 | — | — |
| 1998-11-17 | $5.71 | $6.70 | 4,021 | — | — |
| 1998-11-16 | $5.79 | $6.80 | 28,596 | — | — |
| 1998-11-13 | $5.51 | $6.47 | 26,808 | — | — |
| 1998-11-12 | $5.37 | $6.31 | 11,170 | — | — |
| 1998-11-11 | $5.37 | $6.31 | 36,638 | — | — |
| 1998-11-10 | $5.36 | $6.29 | 46,468 | — | — |
| 1998-11-09 | $5.46 | $6.41 | 26,362 | — | — |
| 1998-11-06 | $5.43 | $6.37 | 15,191 | — | — |
| 1998-11-05 | $5.43 | $6.37 | 15,638 | — | — |
| 1998-11-04 | $5.41 | $6.36 | 35,298 | — | — |
| 1998-11-03 | $5.26 | $6.18 | 68,362 | — | — |
| 1998-11-02 | $5.16 | $6.06 | 9,383 | — | — |
| 1998-10-30 | $5.15 | $6.05 | 9,830 | — | — |
| 1998-10-29 | $5.20 | $6.11 | 1,340 | — | — |
| 1998-10-28 | $5.20 | $6.11 | 12,064 | — | — |
| 1998-10-27 | $5.12 | $6.01 | 4,915 | — | — |
| 1998-10-26 | $5.12 | $6.01 | 7,149 | — | — |
| 1998-10-23 | $5.01 | $5.88 | 2,234 | — | — |
| 1998-10-22 | $5.04 | $5.91 | 79,532 | — | — |
| 1998-10-21 | $5.01 | $5.88 | 21,000 | — | — |
| 1998-10-20 | $5.16 | $6.06 | 11,170 | — | — |
| 1998-10-19 | $5.09 | $5.98 | 11,170 | — | — |
| 1998-10-16 | $4.98 | $5.85 | 5,809 | — | — |
| 1998-10-15 | $4.91 | $5.77 | 11,617 | — | — |
| 1998-10-14 | $4.87 | $5.72 | 41,106 | — | — |
| 1998-10-13 | $4.88 | $5.73 | 32,170 | — | — |
| 1998-10-12 | $4.73 | $5.55 | 11,170 | — | — |
| 1998-10-09 | $4.81 | $5.65 | 9,830 | — | — |
| 1998-10-08 | $4.78 | $5.62 | 7,596 | — | — |
| 1998-10-07 | $4.84 | $5.68 | 42,447 | — | — |
| 1998-10-06 | $4.84 | $5.68 | 15,191 | — | — |
| 1998-10-05 | $4.76 | $5.59 | 22,340 | — | — |
| 1998-10-02 | $4.84 | $5.68 | 35,298 | — | — |
| 1998-10-01 | $4.90 | $5.75 | 35,745 | — | — |
| 1998-09-30 | $4.88 | $5.73 | 6,255 | — | — |
| 1998-09-29 | $4.97 | $5.83 | 54,957 | — | — |
| 1998-09-28 | $4.87 | $5.72 | 25,915 | — | — |
| 1998-09-25 | $4.73 | $5.53 | 80,425 | — | — |
| 1998-09-24 | $4.92 | $5.76 | 8,043 | — | — |
| 1998-09-23 | $4.91 | $5.74 | 14,745 | — | — |
| 1998-09-22 | $5.01 | $5.85 | 63,894 | — | — |
| 1998-09-21 | $4.87 | $5.69 | 17,872 | — | — |
| 1998-09-18 | $4.78 | $5.59 | 55,851 | — | — |
| 1998-09-17 | $4.74 | $5.54 | 91,149 | — | — |
| 1998-09-16 | $4.67 | $5.46 | 67,468 | — | — |
| 1998-09-15 | $4.53 | $5.30 | 60,766 | — | — |
| 1998-09-14 | $4.53 | $5.30 | 62,553 | — | — |
| 1998-09-11 | $4.41 | $5.15 | 29,489 | — | — |
| 1998-09-10 | $4.42 | $5.17 | 50,042 | — | — |
| 1998-09-09 | $4.42 | $5.17 | 8,043 | — | — |
| 1998-09-08 | $4.36 | $5.10 | 23,234 | — | — |
| 1998-09-04 | $4.31 | $5.04 | 7,149 | — | — |
| 1998-09-03 | $4.20 | $4.91 | 50,042 | — | — |
| 1998-09-02 | $4.31 | $5.04 | 37,532 | — | — |
| 1998-09-01 | $4.22 | $4.94 | 54,064 | — | — |
| 1998-08-31 | $4.28 | $5.00 | 25,021 | — | — |
| 1998-08-28 | $4.46 | $5.22 | 20,553 | — | — |
| 1998-08-27 | $4.32 | $5.05 | 11,617 | — | — |
| 1998-08-26 | $4.41 | $5.15 | 15,638 | — | — |
| 1998-08-25 | $4.49 | $5.25 | 21,000 | — | — |
| 1998-08-24 | $4.39 | $5.13 | 33,064 | — | — |
| 1998-08-21 | $4.48 | $5.23 | 29,936 | — | — |
| 1998-08-20 | $4.42 | $5.17 | 142,085 | — | — |
| 1998-08-19 | $4.52 | $5.28 | 15,638 | — | — |
| 1998-08-18 | $4.59 | $5.36 | 30,830 | — | — |
| 1998-08-17 | $4.66 | $5.45 | 10,723 | — | — |
| 1998-08-14 | $4.69 | $5.48 | 447 | — | — |
| 1998-08-13 | $4.66 | $5.45 | 2,681 | — | — |
| 1998-08-12 | $4.69 | $5.48 | 16,085 | — | — |
| 1998-08-11 | $4.69 | $5.48 | 35,298 | — | — |
| 1998-08-10 | $4.80 | $5.61 | 13,851 | — | — |
| 1998-08-07 | $4.85 | $5.67 | 58,532 | — | — |
| 1998-08-06 | $4.81 | $5.63 | 21,000 | — | — |
| 1998-08-05 | $4.78 | $5.59 | 33,064 | — | — |
| 1998-08-04 | $4.84 | $5.66 | 12,064 | — | — |
| 1998-08-03 | $4.92 | $5.76 | 12,957 | — | — |
| 1998-07-31 | $4.97 | $5.81 | 25,468 | — | — |
| 1998-07-30 | $4.95 | $5.79 | 4,915 | — | — |
| 1998-07-29 | $4.91 | $5.74 | 16,085 | — | — |
| 1998-07-28 | $5.01 | $5.85 | 17,426 | — | — |
| 1998-07-27 | $4.92 | $5.76 | 33,957 | — | — |
| 1998-07-24 | $5.01 | $5.85 | 14,298 | — | — |
| 1998-07-23 | $5.13 | $6.00 | 29,489 | — | — |
| 1998-07-22 | $5.15 | $6.02 | 3,574 | — | — |
| 1998-07-21 | $5.16 | $6.03 | 50,936 | — | — |
| 1998-07-20 | $5.13 | $6.00 | 27,702 | — | — |
| 1998-07-17 | $5.11 | $5.97 | 19,213 | — | — |
| 1998-07-16 | $5.26 | $6.15 | 25,468 | — | — |
| 1998-07-15 | $5.26 | $6.15 | 21,000 | — | — |
| 1998-07-14 | $5.36 | $6.26 | 20,106 | — | — |
| 1998-07-13 | $5.37 | $6.28 | 9,830 | — | — |
| 1998-07-10 | $5.36 | $6.26 | 12,957 | — | — |
| 1998-07-09 | $5.34 | $6.25 | 29,043 | — | — |
| 1998-07-08 | $5.39 | $6.30 | 3,574 | — | — |
| 1998-07-07 | $5.44 | $6.36 | 2,681 | — | — |
| 1998-07-06 | $5.46 | $6.38 | 20,106 | — | — |
| 1998-07-02 | $5.46 | $6.38 | 24,574 | — | — |
| 1998-07-01 | $5.47 | $6.39 | 12,511 | — | — |
| 1998-06-30 | $5.43 | $6.34 | 63,894 | — | — |
| 1998-06-29 | $5.46 | $6.38 | 26,808 | — | — |
| 1998-06-26 | $5.41 | $6.30 | 14,745 | — | — |
| 1998-06-25 | $5.43 | $6.32 | 37,979 | — | — |
| 1998-06-24 | $5.41 | $6.30 | 894 | — | — |
| 1998-06-23 | $5.37 | $6.25 | 4,021 | — | — |
| 1998-06-22 | $5.36 | $6.24 | 13,851 | — | — |
| 1998-06-19 | $5.46 | $6.35 | 17,872 | — | — |
| 1998-06-18 | $5.43 | $6.32 | 33,511 | — | — |
| 1998-06-17 | $5.34 | $6.22 | 20,553 | — | — |
| 1998-06-16 | $5.15 | $5.99 | 12,511 | — | — |
| 1998-06-15 | $5.08 | $5.91 | 8,489 | — | — |
| 1998-06-12 | $5.13 | $5.98 | 10,277 | — | — |
| 1998-06-11 | $5.13 | $5.98 | 21,447 | — | — |
| 1998-06-10 | $5.13 | $5.98 | 15,638 | — | — |
| 1998-06-09 | $5.20 | $6.06 | 9,383 | — | — |
| 1998-06-08 | $5.29 | $6.16 | 168,447 | — | — |
| 1998-06-05 | $5.06 | $5.90 | 5,809 | — | — |
| 1998-06-04 | $4.87 | $5.67 | 75,511 | — | — |
| 1998-06-03 | $4.76 | $5.54 | 21,894 | — | — |
| 1998-06-02 | $4.87 | $5.67 | 10,723 | — | — |
| 1998-06-01 | $4.87 | $5.67 | 26,808 | — | — |
| 1998-05-29 | $4.78 | $5.57 | 44,681 | — | — |
| 1998-05-28 | $4.92 | $5.73 | 49,596 | — | — |
| 1998-05-27 | $5.01 | $5.83 | 11,170 | — | — |
| 1998-05-26 | $5.12 | $5.96 | 3,128 | — | — |
| 1998-05-22 | $5.29 | $6.16 | 29,936 | — | — |
| 1998-05-21 | $5.26 | $6.12 | 32,170 | — | — |
| 1998-05-20 | $5.34 | $6.22 | 16,979 | — | — |
| 1998-05-19 | $5.37 | $6.25 | 35,298 | — | — |
| 1998-05-18 | $5.46 | $6.35 | 4,915 | — | — |
| 1998-05-15 | $5.58 | $6.50 | 130,468 | — | — |
| 1998-05-14 | $5.54 | $6.45 | 38,425 | — | — |
| 1998-05-13 | $5.40 | $6.29 | 16,979 | — | — |
| 1998-05-12 | $5.37 | $6.25 | 30,830 | — | — |
| 1998-05-11 | $5.18 | $6.03 | 40,660 | — | — |
| 1998-05-08 | $4.84 | $5.63 | 62,106 | — | — |
| 1998-05-07 | $4.98 | $5.80 | 27,255 | — | — |
| 1998-05-06 | $5.01 | $5.83 | 87,574 | — | — |
| 1998-05-05 | $5.22 | $6.07 | 51,383 | — | — |
| 1998-05-04 | $5.40 | $6.29 | 26,808 | — | — |
| 1998-05-01 | $5.40 | $6.29 | 23,681 | — | — |
| 1998-04-30 | $5.48 | $6.38 | 68,808 | — | — |
| 1998-04-29 | $5.26 | $6.12 | 25,021 | — | — |
| 1998-04-28 | $5.29 | $6.16 | 32,617 | — | — |
| 1998-04-27 | $5.37 | $6.25 | 29,043 | — | — |
| 1998-04-24 | $5.46 | $6.35 | 39,319 | — | — |
| 1998-04-23 | $5.46 | $6.35 | 17,872 | — | — |
| 1998-04-22 | $5.54 | $6.45 | 6,702 | — | — |
| 1998-04-21 | $5.53 | $6.43 | 17,872 | — | — |
| 1998-04-20 | $5.51 | $6.42 | 9,830 | — | — |
| 1998-04-17 | $5.54 | $6.45 | 8,043 | — | — |
| 1998-04-16 | $5.50 | $6.40 | 48,255 | — | — |
| 1998-04-15 | $5.48 | $6.38 | 21,000 | — | — |
| 1998-04-14 | $5.55 | $6.47 | 23,681 | — | — |
| 1998-04-13 | $5.53 | $6.43 | 14,298 | — | — |
| 1998-04-09 | $5.57 | $6.48 | 28,596 | — | — |
| 1998-04-08 | $5.50 | $6.40 | 26,808 | — | — |
| 1998-04-07 | $5.54 | $6.45 | 30,830 | — | — |
| 1998-04-06 | $5.57 | $6.48 | 8,936 | — | — |
| 1998-04-03 | $5.68 | $6.61 | 25,468 | — | — |
| 1998-04-02 | $5.96 | $6.94 | 49,596 | — | — |
| 1998-04-01 | $5.88 | $6.84 | 7,596 | — | — |
| 1998-03-31 | $5.82 | $6.77 | 11,617 | — | — |
| 1998-03-30 | $5.93 | $6.90 | 16,085 | — | — |
| 1998-03-27 | $6.04 | $7.01 | 13,404 | — | — |
| 1998-03-26 | $5.99 | $6.94 | 6,702 | — | — |
| 1998-03-25 | $6.01 | $6.98 | 4,468 | — | — |
| 1998-03-24 | $6.04 | $7.01 | 25,915 | — | — |
| 1998-03-23 | $6.01 | $6.98 | 7,596 | — | — |
| 1998-03-20 | $6.10 | $7.07 | 17,872 | — | — |
| 1998-03-19 | $6.10 | $7.07 | 29,489 | — | — |
| 1998-03-18 | $5.90 | $6.85 | 8,043 | — | — |
| 1998-03-17 | $5.71 | $6.62 | 9,383 | — | — |
| 1998-03-16 | $5.75 | $6.67 | 3,574 | — | — |
| 1998-03-13 | $5.74 | $6.65 | 0 | — | — |
| 1998-03-12 | $5.74 | $6.65 | 2,681 | — | — |
| 1998-03-11 | $5.76 | $6.68 | 4,021 | — | — |
| 1998-03-10 | $5.74 | $6.65 | 447 | — | — |
| 1998-03-09 | $5.74 | $6.65 | 1,340 | — | — |
| 1998-03-06 | $5.76 | $6.68 | 4,468 | — | — |
| 1998-03-05 | $5.67 | $6.57 | 4,468 | — | — |
| 1998-03-04 | $5.71 | $6.62 | 4,915 | — | — |
| 1998-03-03 | $5.82 | $6.75 | 6,255 | — | — |
| 1998-03-02 | $5.88 | $6.81 | 46,915 | — | — |
| 1998-02-27 | $6.04 | $7.01 | 11,617 | — | — |
| 1998-02-26 | $5.99 | $6.94 | 13,851 | — | — |
| 1998-02-25 | $5.58 | $6.47 | 20,553 | — | — |
| 1998-02-24 | $5.82 | $6.75 | 1,340 | — | — |
| 1998-02-23 | $5.82 | $6.75 | 2,681 | — | — |
| 1998-02-20 | $5.74 | $6.65 | 44,681 | — | — |
| 1998-02-19 | $5.74 | $6.65 | 42,000 | — | — |
| 1998-02-18 | $6.27 | $7.27 | 27,255 | — | — |
| 1998-02-17 | $6.18 | $7.17 | 51,383 | — | — |
| 1998-02-13 | $6.35 | $7.37 | 32,170 | — | — |
| 1998-02-12 | $6.11 | $7.09 | 33,511 | — | — |
| 1998-02-11 | $6.04 | $7.01 | 26,808 | — | — |
| 1998-02-10 | $6.07 | $7.04 | 33,064 | — | — |
| 1998-02-09 | $6.18 | $7.17 | 4,468 | — | — |
| 1998-02-06 | $6.21 | $7.20 | 24,574 | — | — |
| 1998-02-05 | $5.93 | $6.88 | 8,043 | — | — |
| 1998-02-04 | $5.93 | $6.88 | 29,043 | — | — |
| 1998-02-03 | $5.71 | $6.62 | 46,021 | — | — |
| 1998-02-02 | $5.65 | $6.55 | 21,894 | — | — |
| 1998-01-30 | $5.90 | $6.85 | 21,447 | — | — |
| 1998-01-29 | $6.18 | $7.17 | 30,830 | — | — |
| 1998-01-28 | $6.45 | $7.48 | 76,851 | — | — |
| 1998-01-27 | $6.18 | $7.17 | 42,447 | — | — |
| 1998-01-26 | $6.25 | $7.25 | 75,511 | — | — |
| 1998-01-23 | $5.76 | $6.68 | 27,702 | — | — |
| 1998-01-22 | $5.51 | $6.39 | 51,830 | — | — |
| 1998-01-21 | $5.37 | $6.20 | 63,447 | — | — |
| 1998-01-20 | $5.30 | $6.12 | 47,585 | — | — |
| 1998-01-16 | $5.13 | $5.92 | 38,202 | — | — |
| 1998-01-15 | $4.63 | $5.34 | 31,500 | — | — |
| 1998-01-14 | $4.62 | $5.33 | 4,021 | — | — |
| 1998-01-13 | $4.63 | $5.34 | 26,808 | — | — |
| 1998-01-12 | $4.77 | $5.51 | 13,404 | — | — |
| 1998-01-09 | $4.83 | $5.58 | 28,149 | — | — |
| 1998-01-08 | $4.98 | $5.75 | 37,532 | — | — |
| 1998-01-07 | $5.26 | $6.08 | 76,404 | — | — |
| 1998-01-06 | $5.12 | $5.91 | 28,149 | — | — |
| 1998-01-05 | $5.20 | $6.01 | 36,191 | — | — |
| 1998-01-02 | $5.37 | $6.20 | 48,925 | — | — |