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
- 1996-12-17 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 | $4.45 | $4.45 | 214,000 | — | — |
| 1998-12-30 | $4.47 | $4.47 | 459,200 | — | — |
| 1998-12-29 | $4.44 | $4.44 | 256,000 | — | — |
| 1998-12-28 | $4.39 | $4.39 | 330,800 | — | — |
| 1998-12-24 | $4.38 | $4.38 | 45,600 | — | — |
| 1998-12-23 | $4.39 | $4.39 | 101,200 | — | — |
| 1998-12-22 | $4.44 | $4.44 | 91,600 | — | — |
| 1998-12-21 | $4.45 | $4.45 | 511,200 | — | — |
| 1998-12-18 | $4.34 | $4.34 | 260,000 | — | — |
| 1998-12-17 | $4.42 | $4.42 | 82,800 | — | — |
| 1998-12-16 | $4.42 | $4.42 | 166,000 | — | — |
| 1998-12-15 | $4.44 | $4.44 | 437,600 | — | — |
| 1998-12-14 | $4.41 | $4.41 | 70,000 | — | — |
| 1998-12-11 | $4.45 | $4.45 | 500,400 | — | — |
| 1998-12-10 | $4.47 | $4.47 | 149,200 | — | — |
| 1998-12-09 | $4.42 | $4.42 | 42,000 | — | — |
| 1998-12-08 | $4.39 | $4.39 | 158,000 | — | — |
| 1998-12-07 | $4.44 | $4.44 | 83,600 | — | — |
| 1998-12-04 | $4.45 | $4.45 | 226,000 | — | — |
| 1998-12-03 | $4.41 | $4.41 | 66,400 | — | — |
| 1998-12-02 | $4.44 | $4.44 | 214,400 | — | — |
| 1998-12-01 | $4.45 | $4.45 | 52,000 | — | — |
| 1998-11-30 | $4.47 | $4.47 | 220,800 | — | — |
| 1998-11-27 | $4.47 | $4.47 | 32,800 | — | — |
| 1998-11-25 | $4.53 | $4.53 | 352,000 | — | — |
| 1998-11-24 | $4.47 | $4.47 | 636,400 | — | — |
| 1998-11-23 | $4.63 | $4.62 | 152,000 | — | — |
| 1998-11-20 | $4.66 | $4.66 | 133,600 | — | — |
| 1998-11-19 | $4.53 | $4.53 | 68,400 | — | — |
| 1998-11-18 | $4.44 | $4.44 | 60,000 | — | — |
| 1998-11-17 | $4.33 | $4.33 | 140,400 | — | — |
| 1998-11-16 | $4.33 | $4.33 | 40,400 | — | — |
| 1998-11-13 | $4.33 | $4.33 | 154,000 | — | — |
| 1998-11-12 | $4.31 | $4.31 | 202,000 | — | — |
| 1998-11-11 | $4.47 | $4.47 | 1,852,800 | — | — |
| 1998-11-10 | $4.48 | $4.48 | 215,200 | — | — |
| 1998-11-09 | $4.50 | $4.50 | 288,800 | — | — |
| 1998-11-06 | $4.41 | $4.41 | 398,800 | — | — |
| 1998-11-05 | $4.30 | $4.30 | 447,200 | — | — |
| 1998-11-04 | $4.31 | $4.31 | 307,600 | — | — |
| 1998-11-03 | $4.28 | $4.28 | 673,200 | — | — |
| 1998-11-02 | $4.25 | $4.25 | 179,200 | — | — |
| 1998-10-30 | $4.16 | $4.16 | 206,000 | — | — |
| 1998-10-29 | $4.09 | $4.09 | 201,200 | — | — |
| 1998-10-28 | $4.13 | $4.13 | 126,400 | — | — |
| 1998-10-27 | $4.16 | $4.16 | 285,600 | — | — |
| 1998-10-26 | $4.14 | $4.14 | 60,000 | — | — |
| 1998-10-23 | $4.13 | $4.13 | 169,600 | — | — |
| 1998-10-22 | $4.25 | $4.25 | 258,400 | — | — |
| 1998-10-21 | $4.20 | $4.20 | 56,000 | — | — |
| 1998-10-20 | $4.20 | $4.20 | 513,600 | — | — |
| 1998-10-19 | $3.94 | $3.94 | 128,000 | — | — |
| 1998-10-16 | $3.72 | $3.72 | 108,400 | — | — |
| 1998-10-15 | $3.75 | $3.75 | 163,200 | — | — |
| 1998-10-14 | $3.67 | $3.67 | 40,800 | — | — |
| 1998-10-13 | $3.69 | $3.69 | 148,800 | — | — |
| 1998-10-12 | $3.72 | $3.72 | 166,800 | — | — |
| 1998-10-09 | $3.78 | $3.78 | 166,400 | — | — |
| 1998-10-08 | $3.66 | $3.66 | 112,000 | — | — |
| 1998-10-07 | $3.75 | $3.75 | 133,200 | — | — |
| 1998-10-06 | $3.97 | $3.97 | 114,000 | — | — |
| 1998-10-05 | $4.09 | $4.09 | 190,400 | — | — |
| 1998-10-02 | $4.16 | $4.16 | 147,200 | — | — |
| 1998-10-01 | $4.19 | $4.19 | 47,600 | — | — |
| 1998-09-30 | $4.13 | $4.13 | 69,600 | — | — |
| 1998-09-29 | $4.08 | $4.08 | 34,400 | — | — |
| 1998-09-28 | $4.19 | $4.19 | 55,200 | — | — |
| 1998-09-25 | $4.17 | $4.17 | 208,400 | — | — |
| 1998-09-24 | $4.30 | $4.30 | 374,800 | — | — |
| 1998-09-23 | $4.42 | $4.42 | 192,000 | — | — |
| 1998-09-22 | $4.47 | $4.47 | 483,200 | — | — |
| 1998-09-21 | $4.44 | $4.44 | 75,600 | — | — |
| 1998-09-18 | $4.39 | $4.39 | 247,200 | — | — |
| 1998-09-17 | $4.19 | $4.19 | 185,200 | — | — |
| 1998-09-16 | $4.25 | $4.25 | 5,262,400 | — | — |
| 1998-09-15 | $4.34 | $4.34 | 200,800 | — | — |
| 1998-09-14 | $4.41 | $4.41 | 174,000 | — | — |
| 1998-09-11 | $4.45 | $4.45 | 144,400 | — | — |
| 1998-09-10 | $4.36 | $4.36 | 196,000 | — | — |
| 1998-09-09 | $4.41 | $4.41 | 384,000 | — | — |
| 1998-09-08 | $4.59 | $4.59 | 214,800 | — | — |
| 1998-09-04 | $4.34 | $4.34 | 153,600 | — | — |
| 1998-09-03 | $4.30 | $4.30 | 463,200 | — | — |
| 1998-09-02 | $4.14 | $4.14 | 150,000 | — | — |
| 1998-09-01 | $4.17 | $4.17 | 256,000 | — | — |
| 1998-08-31 | $4.16 | $4.16 | 134,400 | — | — |
| 1998-08-28 | $4.50 | $4.50 | 280,400 | — | — |
| 1998-08-27 | $4.78 | $4.78 | 131,200 | — | — |
| 1998-08-26 | $4.94 | $4.94 | 64,800 | — | — |
| 1998-08-25 | $4.98 | $4.98 | 241,600 | — | — |
| 1998-08-24 | $4.98 | $4.98 | 246,400 | — | — |
| 1998-08-21 | $5.00 | $5.00 | 195,600 | — | — |
| 1998-08-20 | $5.02 | $5.02 | 304,800 | — | — |
| 1998-08-19 | $5.02 | $5.02 | 540,800 | — | — |
| 1998-08-18 | $5.00 | $5.00 | 206,400 | — | — |
| 1998-08-17 | $4.98 | $4.98 | 122,400 | — | — |
| 1998-08-14 | $4.97 | $4.97 | 152,000 | — | — |
| 1998-08-13 | $4.88 | $4.88 | 122,000 | — | — |
| 1998-08-12 | $4.92 | $4.92 | 93,200 | — | — |
| 1998-08-11 | $4.78 | $4.78 | 139,600 | — | — |
| 1998-08-10 | $4.83 | $4.83 | 59,600 | — | — |
| 1998-08-07 | $4.94 | $4.94 | 86,800 | — | — |
| 1998-08-06 | $4.86 | $4.86 | 44,800 | — | — |
| 1998-08-05 | $4.80 | $4.80 | 138,800 | — | — |
| 1998-08-04 | $4.80 | $4.80 | 124,800 | — | — |
| 1998-08-03 | $5.13 | $5.13 | 218,400 | — | — |
| 1998-07-31 | $5.13 | $5.13 | 184,400 | — | — |
| 1998-07-30 | $5.13 | $5.13 | 152,400 | — | — |
| 1998-07-29 | $5.14 | $5.14 | 83,200 | — | — |
| 1998-07-28 | $5.02 | $5.02 | 274,000 | — | — |
| 1998-07-27 | $5.23 | $5.23 | 100,800 | — | — |
| 1998-07-24 | $5.23 | $5.23 | 132,800 | — | — |
| 1998-07-23 | $5.31 | $5.31 | 1,107,200 | — | — |
| 1998-07-22 | $5.38 | $5.38 | 148,400 | — | — |
| 1998-07-21 | $5.28 | $5.28 | 117,200 | — | — |
| 1998-07-20 | $5.30 | $5.30 | 228,000 | — | — |
| 1998-07-17 | $5.38 | $5.38 | 130,400 | — | — |
| 1998-07-16 | $5.41 | $5.41 | 968,400 | — | — |
| 1998-07-15 | $5.31 | $5.31 | 62,000 | — | — |
| 1998-07-14 | $5.31 | $5.31 | 181,600 | — | — |
| 1998-07-13 | $5.30 | $5.30 | 76,400 | — | — |
| 1998-07-10 | $5.28 | $5.28 | 29,200 | — | — |
| 1998-07-09 | $5.30 | $5.30 | 101,600 | — | — |
| 1998-07-08 | $5.31 | $5.31 | 40,400 | — | — |
| 1998-07-07 | $5.36 | $5.36 | 69,200 | — | — |
| 1998-07-06 | $5.38 | $5.38 | 128,800 | — | — |
| 1998-07-02 | $5.36 | $5.36 | 163,600 | — | — |
| 1998-07-01 | $5.39 | $5.39 | 133,200 | — | — |
| 1998-06-30 | $5.47 | $5.47 | 295,200 | — | — |
| 1998-06-29 | $5.53 | $5.53 | 71,600 | — | — |
| 1998-06-26 | $5.50 | $5.50 | 338,400 | — | — |
| 1998-06-25 | $5.48 | $5.48 | 327,600 | — | — |
| 1998-06-24 | $5.50 | $5.50 | 284,000 | — | — |
| 1998-06-23 | $5.44 | $5.44 | 90,000 | — | — |
| 1998-06-22 | $5.39 | $5.39 | 71,200 | — | — |
| 1998-06-19 | $5.47 | $5.47 | 174,400 | — | — |
| 1998-06-18 | $5.48 | $5.48 | 195,200 | — | — |
| 1998-06-17 | $5.48 | $5.48 | 71,600 | — | — |
| 1998-06-16 | $5.34 | $5.34 | 99,600 | — | — |
| 1998-06-15 | $5.39 | $5.39 | 118,000 | — | — |
| 1998-06-12 | $5.44 | $5.44 | 174,800 | — | — |
| 1998-06-11 | $5.58 | $5.58 | 249,600 | — | — |
| 1998-06-10 | $5.70 | $5.70 | 570,800 | — | — |
| 1998-06-09 | $5.73 | $5.73 | 125,200 | — | — |
| 1998-06-08 | $5.67 | $5.67 | 504,800 | — | — |
| 1998-06-05 | $5.56 | $5.56 | 163,200 | — | — |
| 1998-06-04 | $5.47 | $5.47 | 122,400 | — | — |
| 1998-06-03 | $5.36 | $5.36 | 95,600 | — | — |
| 1998-06-02 | $5.39 | $5.39 | 115,200 | — | — |
| 1998-06-01 | $5.36 | $5.36 | 175,600 | — | — |
| 1998-05-29 | $5.42 | $5.42 | 135,200 | — | — |
| 1998-05-28 | $5.33 | $5.33 | 35,600 | — | — |
| 1998-05-27 | $5.33 | $5.33 | 168,000 | — | — |
| 1998-05-26 | $5.44 | $5.44 | 116,800 | — | — |
| 1998-05-22 | $5.42 | $5.42 | 199,600 | — | — |
| 1998-05-21 | $5.47 | $5.47 | 388,400 | — | — |
| 1998-05-20 | $5.36 | $5.36 | 170,400 | — | — |
| 1998-05-19 | $5.38 | $5.38 | 228,400 | — | — |
| 1998-05-18 | $5.20 | $5.20 | 252,800 | — | — |
| 1998-05-15 | $4.95 | $4.95 | 166,000 | — | — |
| 1998-05-14 | $4.98 | $4.98 | 46,400 | — | — |
| 1998-05-13 | $5.06 | $5.06 | 99,600 | — | — |
| 1998-05-12 | $5.06 | $5.06 | 235,600 | — | — |
| 1998-05-11 | $5.11 | $5.11 | 486,800 | — | — |
| 1998-05-08 | $5.14 | $5.14 | 124,000 | — | — |
| 1998-05-07 | $5.14 | $5.14 | 93,200 | — | — |
| 1998-05-06 | $5.13 | $5.13 | 632,800 | — | — |
| 1998-05-05 | $5.05 | $5.05 | 457,600 | — | — |
| 1998-05-04 | $4.94 | $4.94 | 96,000 | — | — |
| 1998-05-01 | $4.88 | $4.88 | 250,400 | — | — |
| 1998-04-30 | $4.81 | $4.81 | 244,400 | — | — |
| 1998-04-29 | $4.80 | $4.80 | 166,400 | — | — |
| 1998-04-28 | $4.81 | $4.81 | 136,400 | — | — |
| 1998-04-27 | $4.66 | $4.66 | 126,400 | — | — |
| 1998-04-24 | $4.70 | $4.70 | 147,600 | — | — |
| 1998-04-23 | $4.67 | $4.67 | 927,200 | — | — |
| 1998-04-22 | $4.53 | $4.53 | 165,200 | — | — |
| 1998-04-21 | $4.45 | $4.45 | 143,600 | — | — |
| 1998-04-20 | $4.39 | $4.39 | 315,600 | — | — |
| 1998-04-17 | $4.28 | $4.28 | 284,400 | — | — |
| 1998-04-16 | $4.20 | $4.20 | 750,000 | — | — |
| 1998-04-15 | $4.09 | $4.09 | 1,578,400 | — | — |
| 1998-04-14 | $4.08 | $4.08 | 39,600 | — | — |
| 1998-04-13 | $4.09 | $4.09 | 161,600 | — | — |
| 1998-04-09 | $4.05 | $4.05 | 255,200 | — | — |
| 1998-04-08 | $4.03 | $4.03 | 1,119,600 | — | — |
| 1998-04-07 | $4.09 | $4.09 | 180,000 | — | — |
| 1998-04-06 | $4.14 | $4.14 | 289,200 | — | — |
| 1998-04-03 | $4.19 | $4.19 | 226,800 | — | — |
| 1998-04-02 | $4.22 | $4.22 | 251,200 | — | — |
| 1998-04-01 | $4.23 | $4.23 | 494,400 | — | — |
| 1998-03-31 | $4.20 | $4.20 | 68,000 | — | — |
| 1998-03-30 | $4.17 | $4.17 | 28,000 | — | — |
| 1998-03-27 | $4.14 | $4.14 | 31,200 | — | — |
| 1998-03-26 | $4.17 | $4.17 | 28,400 | — | — |
| 1998-03-25 | $4.14 | $4.14 | 29,200 | — | — |
| 1998-03-24 | $4.13 | $4.13 | 58,000 | — | — |
| 1998-03-23 | $4.14 | $4.14 | 1,474,800 | — | — |
| 1998-03-20 | $3.95 | $3.95 | 350,800 | — | — |
| 1998-03-19 | $4.00 | $4.00 | 31,200 | — | — |
| 1998-03-18 | $3.98 | $3.98 | 42,800 | — | — |
| 1998-03-17 | $3.98 | $3.98 | 149,600 | — | — |
| 1998-03-16 | $3.98 | $3.98 | 75,200 | — | — |
| 1998-03-13 | $4.00 | $4.00 | 442,400 | — | — |
| 1998-03-12 | $3.97 | $3.97 | 160,400 | — | — |
| 1998-03-11 | $3.98 | $3.98 | 196,800 | — | — |
| 1998-03-10 | $3.98 | $3.98 | 721,600 | — | — |
| 1998-03-09 | $3.98 | $3.98 | 618,400 | — | — |
| 1998-03-06 | $3.91 | $3.91 | 362,400 | — | — |
| 1998-03-05 | $3.81 | $3.81 | 34,400 | — | — |
| 1998-03-04 | $3.86 | $3.86 | 170,400 | — | — |
| 1998-03-03 | $3.92 | $3.92 | 161,600 | — | — |
| 1998-03-02 | $3.92 | $3.92 | 105,600 | — | — |
| 1998-02-27 | $3.84 | $3.84 | 49,600 | — | — |
| 1998-02-26 | $3.84 | $3.84 | 72,400 | — | — |
| 1998-02-25 | $3.86 | $3.86 | 168,400 | — | — |
| 1998-02-24 | $3.89 | $3.89 | 510,400 | — | — |
| 1998-02-23 | $4.00 | $4.00 | 359,200 | — | — |
| 1998-02-20 | $3.98 | $3.98 | 176,800 | — | — |
| 1998-02-19 | $4.00 | $4.00 | 53,600 | — | — |
| 1998-02-18 | $3.98 | $3.98 | 336,400 | — | — |
| 1998-02-17 | $4.02 | $4.02 | 63,200 | — | — |
| 1998-02-13 | $4.00 | $4.00 | 185,200 | — | — |
| 1998-02-12 | $4.03 | $4.03 | 48,400 | — | — |
| 1998-02-11 | $4.05 | $4.05 | 64,400 | — | — |
| 1998-02-10 | $4.03 | $4.03 | 86,800 | — | — |
| 1998-02-09 | $4.03 | $4.03 | 135,200 | — | — |
| 1998-02-06 | $4.05 | $4.05 | 93,600 | — | — |
| 1998-02-05 | $4.08 | $4.08 | 196,000 | — | — |
| 1998-02-04 | $4.09 | $4.09 | 723,600 | — | — |
| 1998-02-03 | $4.06 | $4.06 | 128,800 | — | — |
| 1998-02-02 | $4.06 | $4.06 | 444,800 | — | — |
| 1998-01-30 | $4.16 | $4.16 | 275,200 | — | — |
| 1998-01-29 | $4.17 | $4.17 | 262,000 | — | — |
| 1998-01-28 | $4.23 | $4.23 | 1,294,400 | — | — |
| 1998-01-27 | $4.17 | $4.17 | 232,800 | — | — |
| 1998-01-26 | $4.05 | $4.05 | 174,000 | — | — |
| 1998-01-23 | $4.03 | $4.03 | 78,000 | — | — |
| 1998-01-22 | $4.08 | $4.08 | 258,800 | — | — |
| 1998-01-21 | $4.03 | $4.03 | 178,400 | — | — |
| 1998-01-20 | $4.08 | $4.08 | 160,400 | — | — |
| 1998-01-16 | $4.11 | $4.11 | 111,200 | — | — |
| 1998-01-15 | $4.08 | $4.08 | 46,000 | — | — |
| 1998-01-14 | $4.03 | $4.03 | 51,200 | — | — |
| 1998-01-13 | $4.02 | $4.02 | 18,400 | — | — |
| 1998-01-12 | $4.02 | $4.02 | 104,000 | — | — |
| 1998-01-09 | $4.00 | $4.00 | 72,000 | — | — |
| 1998-01-08 | $4.09 | $4.09 | 152,000 | — | — |
| 1998-01-07 | $4.09 | $4.09 | 202,800 | — | — |
| 1998-01-06 | $4.16 | $4.16 | 91,600 | — | — |
| 1998-01-05 | $4.23 | $4.23 | 172,000 | — | — |
| 1998-01-02 | $4.28 | $4.28 | 188,800 | — | — |