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
- 1980-03-17 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 | $10.49 | $16.10 | 430,411 | — | — |
| 1998-12-30 | $10.27 | $15.77 | 384,634 | — | — |
| 1998-12-29 | $10.20 | $15.67 | 498,643 | — | — |
| 1998-12-28 | $10.01 | $15.37 | 510,447 | — | — |
| 1998-12-24 | $9.75 | $14.97 | 237,805 | — | — |
| 1998-12-23 | $9.75 | $14.97 | 285,021 | — | — |
| 1998-12-22 | $9.57 | $14.70 | 500,370 | — | — |
| 1998-12-21 | $9.64 | $14.80 | 920,992 | — | — |
| 1998-12-18 | $9.86 | $15.13 | 518,220 | — | — |
| 1998-12-17 | $9.64 | $14.80 | 746,813 | — | — |
| 1998-12-16 | $9.62 | $14.77 | 833,471 | — | — |
| 1998-12-15 | $9.64 | $14.80 | 2,474,501 | — | — |
| 1998-12-14 | $9.73 | $14.93 | 574,936 | — | — |
| 1998-12-11 | $9.62 | $14.77 | 366,497 | — | — |
| 1998-12-10 | $9.79 | $15.03 | 1,211,195 | — | — |
| 1998-12-09 | $10.20 | $15.67 | 420,622 | — | — |
| 1998-12-08 | $10.12 | $15.53 | 1,011,105 | — | — |
| 1998-12-07 | $10.25 | $15.73 | 616,970 | — | — |
| 1998-12-04 | $10.29 | $15.80 | 659,579 | — | — |
| 1998-12-03 | $9.77 | $15.00 | 764,087 | — | — |
| 1998-12-02 | $9.55 | $14.67 | 2,357,037 | — | — |
| 1998-12-01 | $10.98 | $16.81 | 232,047 | — | — |
| 1998-11-30 | $11.22 | $17.18 | 583,573 | — | — |
| 1998-11-27 | $11.03 | $16.88 | 125,524 | — | — |
| 1998-11-25 | $10.88 | $16.65 | 297,113 | — | — |
| 1998-11-24 | $10.83 | $16.58 | 465,246 | — | — |
| 1998-11-23 | $11.01 | $16.85 | 261,989 | — | — |
| 1998-11-20 | $10.72 | $16.41 | 141,359 | — | — |
| 1998-11-19 | $10.64 | $16.28 | 161,512 | — | — |
| 1998-11-18 | $10.55 | $16.15 | 144,814 | — | — |
| 1998-11-17 | $10.64 | $16.28 | 793,165 | — | — |
| 1998-11-16 | $10.22 | $15.65 | 191,166 | — | — |
| 1998-11-13 | $10.25 | $15.68 | 252,200 | — | — |
| 1998-11-12 | $10.20 | $15.62 | 513,038 | — | — |
| 1998-11-11 | $10.25 | $15.68 | 270,626 | — | — |
| 1998-11-10 | $10.40 | $15.92 | 340,010 | — | — |
| 1998-11-09 | $10.77 | $16.48 | 141,935 | — | — |
| 1998-11-06 | $10.85 | $16.61 | 171,876 | — | — |
| 1998-11-05 | $10.79 | $16.51 | 282,430 | — | — |
| 1998-11-04 | $10.81 | $16.55 | 420,622 | — | — |
| 1998-11-03 | $10.38 | $15.88 | 348,071 | — | — |
| 1998-11-02 | $10.27 | $15.72 | 259,974 | — | — |
| 1998-10-30 | $10.01 | $15.32 | 316,402 | — | — |
| 1998-10-29 | $9.90 | $15.15 | 384,922 | — | — |
| 1998-10-28 | $9.75 | $14.92 | 697,294 | — | — |
| 1998-10-27 | $9.73 | $14.89 | 188,575 | — | — |
| 1998-10-26 | $9.90 | $15.15 | 625,319 | — | — |
| 1998-10-23 | $9.96 | $15.25 | 1,141,811 | — | — |
| 1998-10-22 | $10.29 | $15.75 | 874,352 | — | — |
| 1998-10-21 | $10.07 | $15.42 | 475,323 | — | — |
| 1998-10-20 | $9.75 | $14.92 | 356,420 | — | — |
| 1998-10-19 | $9.55 | $14.62 | 427,819 | — | — |
| 1998-10-16 | $9.29 | $14.22 | 1,017,151 | — | — |
| 1998-10-15 | $8.81 | $13.49 | 1,069,549 | — | — |
| 1998-10-14 | $7.99 | $12.23 | 451,715 | — | — |
| 1998-10-13 | $7.99 | $12.23 | 572,921 | — | — |
| 1998-10-12 | $8.01 | $12.26 | 428,971 | — | — |
| 1998-10-09 | $7.77 | $11.90 | 419,758 | — | — |
| 1998-10-08 | $7.60 | $11.63 | 368,800 | — | — |
| 1998-10-07 | $7.79 | $11.93 | 278,687 | — | — |
| 1998-10-06 | $7.95 | $12.16 | 323,888 | — | — |
| 1998-10-05 | $7.92 | $12.13 | 452,291 | — | — |
| 1998-10-02 | $7.95 | $12.16 | 329,646 | — | — |
| 1998-10-01 | $7.75 | $11.86 | 423,789 | — | — |
| 1998-09-30 | $8.16 | $12.49 | 257,095 | — | — |
| 1998-09-29 | $8.47 | $12.96 | 501,810 | — | — |
| 1998-09-28 | $8.53 | $13.06 | 645,472 | — | — |
| 1998-09-25 | $8.88 | $13.59 | 227,441 | — | — |
| 1998-09-24 | $8.94 | $13.69 | 307,477 | — | — |
| 1998-09-23 | $9.03 | $13.82 | 509,583 | — | — |
| 1998-09-22 | $9.03 | $13.82 | 263,716 | — | — |
| 1998-09-21 | $9.07 | $13.89 | 373,118 | — | — |
| 1998-09-18 | $9.03 | $13.82 | 314,675 | — | — |
| 1998-09-17 | $9.03 | $13.82 | 244,427 | — | — |
| 1998-09-16 | $9.33 | $14.29 | 580,406 | — | — |
| 1998-09-15 | $9.33 | $14.29 | 342,889 | — | — |
| 1998-09-14 | $9.25 | $14.15 | 678,436 | — | — |
| 1998-09-11 | $9.02 | $13.80 | 456,897 | — | — |
| 1998-09-10 | $8.84 | $13.53 | 1,151,744 | — | — |
| 1998-09-09 | $9.18 | $14.04 | 334,252 | — | — |
| 1998-09-08 | $9.26 | $14.18 | 681,459 | — | — |
| 1998-09-04 | $8.83 | $13.51 | 465,966 | — | — |
| 1998-09-03 | $9.03 | $13.82 | 463,375 | — | — |
| 1998-09-02 | $9.20 | $14.09 | 456,897 | — | — |
| 1998-09-01 | $9.42 | $14.42 | 539,813 | — | — |
| 1998-08-31 | $9.32 | $14.27 | 412,417 | — | — |
| 1998-08-28 | $9.86 | $15.09 | 767,397 | — | — |
| 1998-08-27 | $10.10 | $15.41 | 375,278 | — | — |
| 1998-08-26 | $10.59 | $16.16 | 353,685 | — | — |
| 1998-08-25 | $10.70 | $16.31 | 322,592 | — | — |
| 1998-08-24 | $10.83 | $16.51 | 159,785 | — | — |
| 1998-08-21 | $10.83 | $16.51 | 183,968 | — | — |
| 1998-08-20 | $11.07 | $16.89 | 383,051 | — | — |
| 1998-08-19 | $11.14 | $17.00 | 213,766 | — | — |
| 1998-08-18 | $11.11 | $16.95 | 234,063 | — | — |
| 1998-08-17 | $10.91 | $16.64 | 667,640 | — | — |
| 1998-08-14 | $10.75 | $16.40 | 390,824 | — | — |
| 1998-08-13 | $10.81 | $16.49 | 235,790 | — | — |
| 1998-08-12 | $10.87 | $16.58 | 532,903 | — | — |
| 1998-08-11 | $10.77 | $16.42 | 588,180 | — | — |
| 1998-08-10 | $11.04 | $16.84 | 320,001 | — | — |
| 1998-08-07 | $11.03 | $16.82 | 362,322 | — | — |
| 1998-08-06 | $10.94 | $16.69 | 291,499 | — | — |
| 1998-08-05 | $10.97 | $16.73 | 452,147 | — | — |
| 1998-08-04 | $10.77 | $16.42 | 392,984 | — | — |
| 1998-08-03 | $11.22 | $17.11 | 475,035 | — | — |
| 1998-07-31 | $11.46 | $17.48 | 327,342 | — | — |
| 1998-07-30 | $11.59 | $17.68 | 527,289 | — | — |
| 1998-07-29 | $11.42 | $17.42 | 346,776 | — | — |
| 1998-07-28 | $11.52 | $17.57 | 297,977 | — | — |
| 1998-07-27 | $11.94 | $18.21 | 558,382 | — | — |
| 1998-07-24 | $11.98 | $18.28 | 170,581 | — | — |
| 1998-07-23 | $12.21 | $18.63 | 564,428 | — | — |
| 1998-07-22 | $12.27 | $18.72 | 541,108 | — | — |
| 1998-07-21 | $11.98 | $18.28 | 556,655 | — | — |
| 1998-07-20 | $11.84 | $18.06 | 428,827 | — | — |
| 1998-07-17 | $11.82 | $18.04 | 352,390 | — | — |
| 1998-07-16 | $11.72 | $17.88 | 190,014 | — | — |
| 1998-07-15 | $11.46 | $17.48 | 253,064 | — | — |
| 1998-07-14 | $11.65 | $17.77 | 204,697 | — | — |
| 1998-07-13 | $11.55 | $17.62 | 447,828 | — | — |
| 1998-07-10 | $11.45 | $17.46 | 227,585 | — | — |
| 1998-07-09 | $11.43 | $17.44 | 581,270 | — | — |
| 1998-07-08 | $11.87 | $18.10 | 464,239 | — | — |
| 1998-07-07 | $11.49 | $17.53 | 272,929 | — | — |
| 1998-07-06 | $11.45 | $17.46 | 186,991 | — | — |
| 1998-07-02 | $11.33 | $17.29 | 297,977 | — | — |
| 1998-07-01 | $11.32 | $17.26 | 359,299 | — | — |
| 1998-06-30 | $11.25 | $17.15 | 288,908 | — | — |
| 1998-06-29 | $11.19 | $17.06 | 438,328 | — | — |
| 1998-06-26 | $11.19 | $17.06 | 481,945 | — | — |
| 1998-06-25 | $11.10 | $16.93 | 453,443 | — | — |
| 1998-06-24 | $11.40 | $17.40 | 652,957 | — | — |
| 1998-06-23 | $11.06 | $16.87 | 414,576 | — | — |
| 1998-06-22 | $11.04 | $16.84 | 457,761 | — | — |
| 1998-06-19 | $10.97 | $16.73 | 1,026,939 | — | — |
| 1998-06-18 | $10.90 | $16.62 | 625,751 | — | — |
| 1998-06-17 | $11.11 | $16.95 | 566,155 | — | — |
| 1998-06-16 | $10.90 | $16.62 | 760,056 | — | — |
| 1998-06-15 | $11.09 | $16.91 | 323,888 | — | — |
| 1998-06-12 | $11.20 | $17.09 | 611,500 | — | — |
| 1998-06-11 | $11.36 | $17.33 | 307,909 | — | — |
| 1998-06-10 | $11.69 | $17.84 | 480,649 | — | — |
| 1998-06-09 | $11.82 | $18.04 | 499,219 | — | — |
| 1998-06-08 | $11.78 | $17.97 | 367,936 | — | — |
| 1998-06-05 | $11.87 | $18.10 | 137,328 | — | — |
| 1998-06-04 | $11.68 | $17.81 | 314,819 | — | — |
| 1998-06-03 | $11.59 | $17.68 | 335,979 | — | — |
| 1998-06-02 | $11.95 | $18.19 | 328,206 | — | — |
| 1998-06-01 | $12.03 | $18.30 | 299,272 | — | — |
| 1998-05-29 | $12.20 | $18.56 | 250,041 | — | — |
| 1998-05-28 | $12.40 | $18.87 | 570,042 | — | — |
| 1998-05-27 | $12.32 | $18.74 | 490,582 | — | — |
| 1998-05-26 | $12.65 | $19.25 | 432,282 | — | — |
| 1998-05-22 | $12.65 | $19.25 | 214,198 | — | — |
| 1998-05-21 | $12.40 | $18.87 | 168,853 | — | — |
| 1998-05-20 | $12.50 | $19.03 | 144,670 | — | — |
| 1998-05-19 | $12.45 | $18.94 | 302,295 | — | — |
| 1998-05-18 | $12.19 | $18.54 | 193,469 | — | — |
| 1998-05-15 | $12.20 | $18.56 | 198,651 | — | — |
| 1998-05-14 | $12.29 | $18.70 | 196,060 | — | — |
| 1998-05-13 | $12.37 | $18.83 | 111,417 | — | — |
| 1998-05-12 | $12.40 | $18.87 | 130,851 | — | — |
| 1998-05-11 | $12.27 | $18.67 | 498,787 | — | — |
| 1998-05-08 | $12.32 | $18.74 | 333,388 | — | — |
| 1998-05-07 | $12.27 | $18.67 | 328,206 | — | — |
| 1998-05-06 | $12.24 | $18.63 | 292,794 | — | — |
| 1998-05-05 | $12.42 | $18.89 | 333,388 | — | — |
| 1998-05-04 | $12.50 | $19.03 | 200,378 | — | — |
| 1998-05-01 | $12.48 | $18.98 | 170,581 | — | — |
| 1998-04-30 | $12.46 | $18.96 | 476,762 | — | — |
| 1998-04-29 | $12.13 | $18.45 | 172,740 | — | — |
| 1998-04-28 | $12.04 | $18.32 | 269,906 | — | — |
| 1998-04-27 | $12.04 | $18.32 | 323,024 | — | — |
| 1998-04-24 | $12.24 | $18.63 | 415,440 | — | — |
| 1998-04-23 | $12.63 | $19.23 | 218,948 | — | — |
| 1998-04-22 | $13.00 | $19.78 | 232,767 | — | — |
| 1998-04-21 | $13.04 | $19.84 | 385,210 | — | — |
| 1998-04-20 | $12.78 | $19.45 | 437,032 | — | — |
| 1998-04-17 | $12.50 | $19.03 | 250,473 | — | — |
| 1998-04-16 | $12.21 | $18.59 | 200,810 | — | — |
| 1998-04-15 | $12.23 | $18.61 | 177,059 | — | — |
| 1998-04-14 | $12.23 | $18.61 | 171,444 | — | — |
| 1998-04-13 | $12.11 | $18.43 | 342,889 | — | — |
| 1998-04-09 | $11.94 | $18.17 | 437,896 | — | — |
| 1998-04-08 | $11.88 | $18.08 | 481,081 | — | — |
| 1998-04-07 | $12.11 | $18.43 | 389,529 | — | — |
| 1998-04-06 | $12.29 | $18.70 | 329,070 | — | — |
| 1998-04-03 | $12.26 | $18.65 | 274,225 | — | — |
| 1998-04-02 | $12.16 | $18.50 | 310,932 | — | — |
| 1998-04-01 | $12.37 | $18.83 | 384,778 | — | — |
| 1998-03-31 | $12.27 | $18.67 | 341,593 | — | — |
| 1998-03-30 | $11.80 | $17.95 | 207,720 | — | — |
| 1998-03-27 | $11.88 | $18.08 | 242,268 | — | — |
| 1998-03-26 | $11.91 | $18.12 | 144,238 | — | — |
| 1998-03-25 | $11.95 | $18.19 | 227,585 | — | — |
| 1998-03-24 | $12.14 | $18.48 | 193,037 | — | — |
| 1998-03-23 | $11.94 | $18.17 | 223,266 | — | — |
| 1998-03-20 | $12.14 | $18.48 | 323,024 | — | — |
| 1998-03-19 | $12.01 | $18.28 | 181,809 | — | — |
| 1998-03-18 | $11.93 | $18.15 | 155,466 | — | — |
| 1998-03-17 | $12.03 | $18.30 | 186,559 | — | — |
| 1998-03-16 | $11.84 | $18.01 | 429,259 | — | — |
| 1998-03-13 | $11.65 | $17.73 | 292,794 | — | — |
| 1998-03-12 | $11.55 | $17.57 | 143,806 | — | — |
| 1998-03-11 | $11.58 | $17.62 | 339,866 | — | — |
| 1998-03-10 | $11.55 | $17.57 | 142,079 | — | — |
| 1998-03-09 | $11.36 | $17.29 | 94,575 | — | — |
| 1998-03-06 | $11.52 | $17.53 | 228,449 | — | — |
| 1998-03-05 | $11.20 | $17.05 | 361,027 | — | — |
| 1998-03-04 | $11.27 | $17.16 | 267,315 | — | — |
| 1998-03-03 | $11.45 | $17.38 | 655,980 | — | — |
| 1998-03-02 | $11.23 | $17.05 | 433,146 | — | — |
| 1998-02-27 | $11.35 | $17.22 | 447,397 | — | — |
| 1998-02-26 | $11.16 | $16.94 | 334,252 | — | — |
| 1998-02-25 | $11.04 | $16.76 | 422,349 | — | — |
| 1998-02-24 | $10.98 | $16.67 | 1,882,002 | — | — |
| 1998-02-23 | $10.80 | $16.39 | 406,803 | — | — |
| 1998-02-20 | $10.58 | $16.06 | 272,497 | — | — |
| 1998-02-19 | $10.41 | $15.79 | 164,535 | — | — |
| 1998-02-18 | $10.52 | $15.97 | 240,109 | — | — |
| 1998-02-17 | $10.52 | $15.97 | 372,687 | — | — |
| 1998-02-13 | $10.43 | $15.84 | 269,043 | — | — |
| 1998-02-12 | $10.51 | $15.95 | 470,717 | — | — |
| 1998-02-11 | $10.65 | $16.17 | 293,226 | — | — |
| 1998-02-10 | $10.65 | $16.17 | 627,910 | — | — |
| 1998-02-09 | $10.30 | $15.64 | 221,971 | — | — |
| 1998-02-06 | $10.41 | $15.79 | 298,840 | — | — |
| 1998-02-05 | $10.35 | $15.71 | 450,420 | — | — |
| 1998-02-04 | $10.30 | $15.64 | 348,935 | — | — |
| 1998-02-03 | $10.26 | $15.57 | 198,219 | — | — |
| 1998-02-02 | $10.22 | $15.51 | 547,154 | — | — |
| 1998-01-30 | $10.00 | $15.18 | 663,753 | — | — |
| 1998-01-29 | $9.94 | $15.09 | 401,189 | — | — |
| 1998-01-28 | $9.74 | $14.78 | 283,294 | — | — |
| 1998-01-27 | $9.77 | $14.83 | 304,022 | — | — |
| 1998-01-26 | $9.74 | $14.78 | 355,413 | — | — |
| 1998-01-23 | $9.62 | $14.61 | 399,461 | — | — |
| 1998-01-22 | $9.58 | $14.54 | 256,087 | — | — |
| 1998-01-21 | $9.38 | $14.23 | 523,834 | — | — |
| 1998-01-20 | $9.47 | $14.37 | 453,874 | — | — |
| 1998-01-16 | $9.35 | $14.19 | 420,622 | — | — |
| 1998-01-15 | $9.48 | $14.39 | 88,529 | — | — |
| 1998-01-14 | $9.55 | $14.50 | 185,696 | — | — |
| 1998-01-13 | $9.52 | $14.45 | 224,562 | — | — |
| 1998-01-12 | $9.47 | $14.37 | 361,890 | — | — |
| 1998-01-09 | $9.57 | $14.52 | 345,480 | — | — |
| 1998-01-08 | $9.67 | $14.67 | 191,741 | — | — |
| 1998-01-07 | $9.86 | $14.96 | 251,337 | — | — |
| 1998-01-06 | $9.90 | $15.03 | 213,334 | — | — |
| 1998-01-05 | $9.97 | $15.13 | 350,230 | — | — |
| 1998-01-02 | $9.93 | $15.07 | 188,718 | — | — |