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 | $5.19 | $6.17 | 342,000 | — | — |
| 1998-12-30 | $4.81 | $5.72 | 68,400 | — | — |
| 1998-12-29 | $4.78 | $5.69 | 202,800 | — | — |
| 1998-12-28 | $4.70 | $5.59 | 128,800 | — | — |
| 1998-12-24 | $4.67 | $5.56 | 112,000 | — | — |
| 1998-12-23 | $4.50 | $5.35 | 546,400 | — | — |
| 1998-12-22 | $4.42 | $5.26 | 190,000 | — | — |
| 1998-12-21 | $4.53 | $5.39 | 301,600 | — | — |
| 1998-12-18 | $4.47 | $5.32 | 329,600 | — | — |
| 1998-12-17 | $4.56 | $5.43 | 127,600 | — | — |
| 1998-12-16 | $4.61 | $5.48 | 312,000 | — | — |
| 1998-12-15 | $4.58 | $5.45 | 467,200 | — | — |
| 1998-12-14 | $4.67 | $5.56 | 116,000 | — | — |
| 1998-12-11 | $4.86 | $5.78 | 132,000 | — | — |
| 1998-12-10 | $4.89 | $5.82 | 244,800 | — | — |
| 1998-12-09 | $4.92 | $5.85 | 272,000 | — | — |
| 1998-12-08 | $4.94 | $5.87 | 321,200 | — | — |
| 1998-12-07 | $5.03 | $5.98 | 106,400 | — | — |
| 1998-12-04 | $5.03 | $5.98 | 281,600 | — | — |
| 1998-12-03 | $5.00 | $5.95 | 166,000 | — | — |
| 1998-12-02 | $5.03 | $5.98 | 250,400 | — | — |
| 1998-12-01 | $5.09 | $6.04 | 252,400 | — | — |
| 1998-11-30 | $5.00 | $5.93 | 254,000 | — | — |
| 1998-11-27 | $5.16 | $6.11 | 33,600 | — | — |
| 1998-11-25 | $5.22 | $6.19 | 244,000 | — | — |
| 1998-11-24 | $5.06 | $6.00 | 290,000 | — | — |
| 1998-11-23 | $5.06 | $6.00 | 232,000 | — | — |
| 1998-11-20 | $4.98 | $5.91 | 572,000 | — | — |
| 1998-11-19 | $5.00 | $5.93 | 353,200 | — | — |
| 1998-11-18 | $5.00 | $5.93 | 235,200 | — | — |
| 1998-11-17 | $5.11 | $6.06 | 397,600 | — | — |
| 1998-11-16 | $5.02 | $5.95 | 366,800 | — | — |
| 1998-11-13 | $5.13 | $6.08 | 196,000 | — | — |
| 1998-11-12 | $5.06 | $6.00 | 140,000 | — | — |
| 1998-11-11 | $5.25 | $6.23 | 533,600 | — | — |
| 1998-11-10 | $5.34 | $6.34 | 556,000 | — | — |
| 1998-11-09 | $5.23 | $6.21 | 232,800 | — | — |
| 1998-11-06 | $5.09 | $6.04 | 468,000 | — | — |
| 1998-11-05 | $5.05 | $5.99 | 336,800 | — | — |
| 1998-11-04 | $5.00 | $5.93 | 312,400 | — | — |
| 1998-11-03 | $4.81 | $5.71 | 179,200 | — | — |
| 1998-11-02 | $4.81 | $5.71 | 383,600 | — | — |
| 1998-10-30 | $4.55 | $5.39 | 432,000 | — | — |
| 1998-10-29 | $4.25 | $5.04 | 284,800 | — | — |
| 1998-10-28 | $4.08 | $4.84 | 295,200 | — | — |
| 1998-10-27 | $4.05 | $4.80 | 314,800 | — | — |
| 1998-10-26 | $4.14 | $4.91 | 506,800 | — | — |
| 1998-10-23 | $4.11 | $4.87 | 216,400 | — | — |
| 1998-10-22 | $4.19 | $4.97 | 307,200 | — | — |
| 1998-10-21 | $4.20 | $4.98 | 217,200 | — | — |
| 1998-10-20 | $4.22 | $5.00 | 322,400 | — | — |
| 1998-10-19 | $4.19 | $4.97 | 293,200 | — | — |
| 1998-10-16 | $4.00 | $4.74 | 519,600 | — | — |
| 1998-10-15 | $4.06 | $4.82 | 384,000 | — | — |
| 1998-10-14 | $3.88 | $4.60 | 160,000 | — | — |
| 1998-10-13 | $3.63 | $4.30 | 153,200 | — | — |
| 1998-10-12 | $3.88 | $4.60 | 210,400 | — | — |
| 1998-10-09 | $3.86 | $4.58 | 255,200 | — | — |
| 1998-10-08 | $3.70 | $4.39 | 268,800 | — | — |
| 1998-10-07 | $3.78 | $4.48 | 144,400 | — | — |
| 1998-10-06 | $3.73 | $4.43 | 169,200 | — | — |
| 1998-10-05 | $3.63 | $4.30 | 136,000 | — | — |
| 1998-10-02 | $3.84 | $4.56 | 272,400 | — | — |
| 1998-10-01 | $3.91 | $4.63 | 156,400 | — | — |
| 1998-09-30 | $4.00 | $4.74 | 158,800 | — | — |
| 1998-09-29 | $3.97 | $4.71 | 148,000 | — | — |
| 1998-09-28 | $4.02 | $4.76 | 337,600 | — | — |
| 1998-09-25 | $3.94 | $4.67 | 304,400 | — | — |
| 1998-09-24 | $4.06 | $4.82 | 313,600 | — | — |
| 1998-09-23 | $4.17 | $4.95 | 277,200 | — | — |
| 1998-09-22 | $4.22 | $5.00 | 491,200 | — | — |
| 1998-09-21 | $4.22 | $5.00 | 763,600 | — | — |
| 1998-09-18 | $4.36 | $5.17 | 1,172,800 | — | — |
| 1998-09-17 | $4.38 | $5.19 | 222,800 | — | — |
| 1998-09-16 | $4.61 | $5.47 | 344,400 | — | — |
| 1998-09-15 | $4.80 | $5.69 | 143,600 | — | — |
| 1998-09-14 | $4.86 | $5.76 | 109,200 | — | — |
| 1998-09-11 | $4.72 | $5.60 | 310,800 | — | — |
| 1998-09-10 | $4.70 | $5.58 | 191,600 | — | — |
| 1998-09-09 | $4.73 | $5.61 | 253,600 | — | — |
| 1998-09-08 | $4.80 | $5.69 | 331,200 | — | — |
| 1998-09-04 | $4.56 | $5.41 | 100,400 | — | — |
| 1998-09-03 | $4.59 | $5.45 | 373,600 | — | — |
| 1998-09-02 | $4.67 | $5.54 | 173,200 | — | — |
| 1998-09-01 | $4.63 | $5.48 | 268,000 | — | — |
| 1998-08-31 | $4.44 | $5.26 | 330,000 | — | — |
| 1998-08-28 | $4.45 | $5.28 | 390,400 | — | — |
| 1998-08-27 | $4.47 | $5.30 | 509,600 | — | — |
| 1998-08-26 | $4.64 | $5.50 | 242,400 | — | — |
| 1998-08-25 | $4.86 | $5.75 | 229,200 | — | — |
| 1998-08-24 | $5.05 | $5.97 | 420,400 | — | — |
| 1998-08-21 | $4.94 | $5.84 | 320,400 | — | — |
| 1998-08-20 | $4.97 | $5.88 | 506,000 | — | — |
| 1998-08-19 | $5.11 | $6.04 | 384,000 | — | — |
| 1998-08-18 | $5.48 | $6.49 | 450,800 | — | — |
| 1998-08-17 | $4.97 | $5.88 | 178,800 | — | — |
| 1998-08-14 | $4.91 | $5.80 | 252,400 | — | — |
| 1998-08-13 | $4.89 | $5.78 | 489,200 | — | — |
| 1998-08-12 | $4.92 | $5.82 | 264,000 | — | — |
| 1998-08-11 | $4.67 | $5.53 | 238,800 | — | — |
| 1998-08-10 | $4.73 | $5.60 | 346,800 | — | — |
| 1998-08-07 | $4.86 | $5.75 | 353,200 | — | — |
| 1998-08-06 | $4.70 | $5.56 | 334,000 | — | — |
| 1998-08-05 | $4.44 | $5.25 | 1,218,400 | — | — |
| 1998-08-04 | $4.42 | $5.23 | 606,400 | — | — |
| 1998-08-03 | $4.83 | $5.71 | 378,400 | — | — |
| 1998-07-31 | $4.64 | $5.49 | 189,200 | — | — |
| 1998-07-30 | $4.86 | $5.75 | 200,800 | — | — |
| 1998-07-29 | $4.81 | $5.69 | 228,800 | — | — |
| 1998-07-28 | $4.81 | $5.69 | 259,600 | — | — |
| 1998-07-27 | $4.94 | $5.84 | 165,200 | — | — |
| 1998-07-24 | $4.97 | $5.88 | 162,400 | — | — |
| 1998-07-23 | $4.95 | $5.86 | 178,800 | — | — |
| 1998-07-22 | $5.05 | $5.97 | 112,800 | — | — |
| 1998-07-21 | $5.19 | $6.14 | 149,600 | — | — |
| 1998-07-20 | $5.22 | $6.17 | 317,200 | — | — |
| 1998-07-17 | $5.22 | $6.17 | 292,400 | — | — |
| 1998-07-16 | $5.30 | $6.27 | 143,200 | — | — |
| 1998-07-15 | $5.31 | $6.28 | 265,200 | — | — |
| 1998-07-14 | $5.31 | $6.28 | 116,400 | — | — |
| 1998-07-13 | $5.28 | $6.25 | 382,800 | — | — |
| 1998-07-10 | $5.22 | $6.17 | 579,600 | — | — |
| 1998-07-09 | $5.28 | $6.25 | 116,400 | — | — |
| 1998-07-08 | $5.30 | $6.27 | 225,200 | — | — |
| 1998-07-07 | $5.47 | $6.47 | 225,600 | — | — |
| 1998-07-06 | $5.27 | $6.23 | 312,800 | — | — |
| 1998-07-02 | $5.45 | $6.45 | 500,400 | — | — |
| 1998-07-01 | $5.63 | $6.65 | 392,800 | — | — |
| 1998-06-30 | $5.91 | $6.99 | 540,400 | — | — |
| 1998-06-29 | $5.72 | $6.76 | 394,400 | — | — |
| 1998-06-26 | $5.52 | $6.52 | 572,400 | — | — |
| 1998-06-25 | $5.72 | $6.76 | 619,600 | — | — |
| 1998-06-24 | $5.42 | $6.41 | 130,000 | — | — |
| 1998-06-23 | $5.13 | $6.06 | 234,000 | — | — |
| 1998-06-22 | $5.23 | $6.19 | 340,400 | — | — |
| 1998-06-19 | $5.25 | $6.21 | 408,000 | — | — |
| 1998-06-18 | $5.28 | $6.25 | 88,400 | — | — |
| 1998-06-17 | $5.59 | $6.62 | 148,400 | — | — |
| 1998-06-16 | $5.33 | $6.30 | 257,200 | — | — |
| 1998-06-15 | $5.27 | $6.23 | 182,400 | — | — |
| 1998-06-12 | $5.20 | $6.15 | 326,400 | — | — |
| 1998-06-11 | $5.25 | $6.21 | 510,000 | — | — |
| 1998-06-10 | $5.25 | $6.21 | 321,600 | — | — |
| 1998-06-09 | $5.08 | $6.01 | 402,800 | — | — |
| 1998-06-08 | $5.14 | $6.08 | 280,000 | — | — |
| 1998-06-05 | $5.14 | $6.08 | 263,600 | — | — |
| 1998-06-04 | $5.19 | $6.14 | 326,000 | — | — |
| 1998-06-03 | $5.20 | $6.15 | 246,400 | — | — |
| 1998-06-02 | $5.33 | $6.29 | 248,800 | — | — |
| 1998-06-01 | $5.36 | $6.32 | 204,000 | — | — |
| 1998-05-29 | $5.45 | $6.44 | 366,800 | — | — |
| 1998-05-28 | $5.38 | $6.34 | 146,400 | — | — |
| 1998-05-27 | $5.34 | $6.31 | 294,400 | — | — |
| 1998-05-26 | $5.41 | $6.38 | 384,000 | — | — |
| 1998-05-22 | $5.39 | $6.36 | 716,800 | — | — |
| 1998-05-21 | $5.45 | $6.44 | 496,400 | — | — |
| 1998-05-20 | $5.69 | $6.71 | 406,000 | — | — |
| 1998-05-19 | $6.02 | $7.10 | 240,400 | — | — |
| 1998-05-18 | $6.06 | $7.15 | 257,600 | — | — |
| 1998-05-15 | $6.28 | $7.41 | 187,600 | — | — |
| 1998-05-14 | $6.19 | $7.30 | 105,600 | — | — |
| 1998-05-13 | $6.14 | $7.25 | 149,600 | — | — |
| 1998-05-12 | $6.27 | $7.39 | 92,000 | — | — |
| 1998-05-11 | $6.13 | $7.23 | 176,000 | — | — |
| 1998-05-08 | $6.28 | $7.41 | 214,000 | — | — |
| 1998-05-07 | $6.09 | $7.19 | 114,800 | — | — |
| 1998-05-06 | $6.19 | $7.30 | 166,000 | — | — |
| 1998-05-05 | $6.23 | $7.36 | 126,400 | — | — |
| 1998-05-04 | $6.23 | $7.36 | 165,200 | — | — |
| 1998-05-01 | $6.28 | $7.41 | 333,600 | — | — |
| 1998-04-30 | $6.34 | $7.49 | 254,000 | — | — |
| 1998-04-29 | $6.06 | $7.15 | 266,400 | — | — |
| 1998-04-28 | $5.92 | $6.99 | 302,000 | — | — |
| 1998-04-27 | $5.66 | $6.67 | 474,000 | — | — |
| 1998-04-24 | $5.86 | $6.91 | 198,800 | — | — |
| 1998-04-23 | $6.05 | $7.14 | 128,800 | — | — |
| 1998-04-22 | $6.23 | $7.36 | 82,000 | — | — |
| 1998-04-21 | $6.23 | $7.36 | 71,600 | — | — |
| 1998-04-20 | $6.11 | $7.21 | 114,800 | — | — |
| 1998-04-17 | $6.23 | $7.36 | 100,800 | — | — |
| 1998-04-16 | $6.13 | $7.23 | 212,000 | — | — |
| 1998-04-15 | $6.22 | $7.34 | 76,000 | — | — |
| 1998-04-14 | $6.30 | $7.43 | 221,600 | — | — |
| 1998-04-13 | $6.20 | $7.32 | 161,600 | — | — |
| 1998-04-09 | $6.13 | $7.23 | 265,600 | — | — |
| 1998-04-08 | $6.17 | $7.28 | 453,200 | — | — |
| 1998-04-07 | $6.23 | $7.36 | 205,600 | — | — |
| 1998-04-06 | $6.33 | $7.47 | 82,400 | — | — |
| 1998-04-03 | $6.52 | $7.69 | 64,800 | — | — |
| 1998-04-02 | $6.55 | $7.73 | 137,600 | — | — |
| 1998-04-01 | $6.33 | $7.47 | 331,600 | — | — |
| 1998-03-31 | $6.44 | $7.60 | 259,200 | — | — |
| 1998-03-30 | $6.27 | $7.39 | 144,000 | — | — |
| 1998-03-27 | $6.23 | $7.36 | 268,000 | — | — |
| 1998-03-26 | $6.31 | $7.45 | 226,400 | — | — |
| 1998-03-25 | $6.30 | $7.43 | 192,400 | — | — |
| 1998-03-24 | $6.38 | $7.52 | 136,400 | — | — |
| 1998-03-23 | $6.39 | $7.54 | 206,800 | — | — |
| 1998-03-20 | $6.39 | $7.54 | 246,400 | — | — |
| 1998-03-19 | $6.36 | $7.50 | 181,600 | — | — |
| 1998-03-18 | $6.27 | $7.39 | 251,200 | — | — |
| 1998-03-17 | $6.22 | $7.34 | 157,200 | — | — |
| 1998-03-16 | $6.25 | $7.38 | 473,600 | — | — |
| 1998-03-13 | $6.23 | $7.36 | 189,200 | — | — |
| 1998-03-12 | $6.16 | $7.26 | 113,600 | — | — |
| 1998-03-11 | $6.02 | $7.10 | 182,800 | — | — |
| 1998-03-10 | $6.11 | $7.21 | 120,400 | — | — |
| 1998-03-09 | $5.97 | $7.04 | 51,600 | — | — |
| 1998-03-06 | $6.02 | $7.10 | 158,400 | — | — |
| 1998-03-05 | $5.80 | $6.84 | 241,200 | — | — |
| 1998-03-04 | $5.92 | $6.99 | 158,800 | — | — |
| 1998-03-03 | $5.97 | $7.04 | 218,800 | — | — |
| 1998-03-02 | $5.81 | $6.86 | 330,400 | — | — |
| 1998-02-27 | $5.95 | $7.03 | 137,200 | — | — |
| 1998-02-26 | $6.03 | $7.12 | 187,600 | — | — |
| 1998-02-25 | $5.92 | $6.99 | 137,200 | — | — |
| 1998-02-24 | $5.80 | $6.83 | 180,400 | — | — |
| 1998-02-23 | $5.91 | $6.95 | 135,200 | — | — |
| 1998-02-20 | $5.77 | $6.79 | 94,400 | — | — |
| 1998-02-19 | $5.83 | $6.86 | 310,000 | — | — |
| 1998-02-18 | $5.95 | $7.01 | 236,400 | — | — |
| 1998-02-17 | $5.78 | $6.81 | 531,200 | — | — |
| 1998-02-13 | $6.03 | $7.10 | 122,000 | — | — |
| 1998-02-12 | $5.97 | $7.03 | 182,800 | — | — |
| 1998-02-11 | $5.98 | $7.05 | 106,800 | — | — |
| 1998-02-10 | $6.02 | $7.08 | 127,600 | — | — |
| 1998-02-09 | $6.00 | $7.07 | 159,200 | — | — |
| 1998-02-06 | $6.06 | $7.14 | 261,600 | — | — |
| 1998-02-05 | $6.05 | $7.12 | 389,200 | — | — |
| 1998-02-04 | $5.95 | $7.01 | 133,600 | — | — |
| 1998-02-03 | $5.75 | $6.77 | 152,000 | — | — |
| 1998-02-02 | $5.78 | $6.81 | 189,200 | — | — |
| 1998-01-30 | $5.63 | $6.62 | 137,200 | — | — |
| 1998-01-29 | $5.56 | $6.55 | 180,800 | — | — |
| 1998-01-28 | $5.61 | $6.61 | 126,800 | — | — |
| 1998-01-27 | $5.72 | $6.73 | 139,200 | — | — |
| 1998-01-26 | $5.83 | $6.86 | 268,800 | — | — |
| 1998-01-23 | $5.64 | $6.64 | 177,200 | — | — |
| 1998-01-22 | $5.75 | $6.77 | 152,800 | — | — |
| 1998-01-21 | $5.80 | $6.83 | 293,600 | — | — |
| 1998-01-20 | $5.86 | $6.90 | 268,800 | — | — |
| 1998-01-16 | $5.67 | $6.68 | 306,000 | — | — |
| 1998-01-15 | $5.67 | $6.68 | 226,400 | — | — |
| 1998-01-14 | $5.67 | $6.68 | 198,400 | — | — |
| 1998-01-13 | $5.57 | $6.56 | 354,400 | — | — |
| 1998-01-12 | $5.51 | $6.49 | 277,600 | — | — |
| 1998-01-09 | $5.49 | $6.47 | 316,800 | — | — |
| 1998-01-08 | $5.66 | $6.66 | 144,800 | — | — |
| 1998-01-07 | $5.69 | $6.70 | 148,000 | — | — |
| 1998-01-06 | $5.72 | $6.73 | 342,400 | — | — |
| 1998-01-05 | $5.81 | $6.84 | 321,600 | — | — |
| 1998-01-02 | $5.70 | $6.72 | 298,400 | — | — |