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
- 1978-12-29 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 | $9.13 | $9.26 | 2,748,323 | — | — |
| 1998-12-30 | $8.76 | $8.89 | 1,324,766 | — | — |
| 1998-12-29 | $8.74 | $8.87 | 823,664 | — | — |
| 1998-12-28 | $8.59 | $8.72 | 1,452,719 | — | — |
| 1998-12-24 | $8.39 | $8.52 | 664,763 | — | — |
| 1998-12-23 | $8.37 | $8.50 | 3,113,140 | — | — |
| 1998-12-22 | $8.40 | $8.53 | 1,992,505 | — | — |
| 1998-12-21 | $8.55 | $8.67 | 5,316,916 | — | — |
| 1998-12-18 | $8.15 | $8.27 | 1,958,582 | — | — |
| 1998-12-17 | $7.83 | $7.95 | 1,596,146 | — | — |
| 1998-12-16 | $7.86 | $7.97 | 2,870,921 | — | — |
| 1998-12-15 | $7.68 | $7.79 | 2,770,343 | — | — |
| 1998-12-14 | $7.86 | $7.97 | 2,898,892 | — | — |
| 1998-12-11 | $7.87 | $7.98 | 1,431,294 | — | — |
| 1998-12-10 | $7.87 | $7.98 | 1,697,319 | — | — |
| 1998-12-09 | $8.01 | $8.13 | 1,650,303 | — | — |
| 1998-12-08 | $8.10 | $8.22 | 1,577,697 | — | — |
| 1998-12-07 | $7.92 | $8.04 | 3,680,301 | — | — |
| 1998-12-04 | $7.98 | $8.10 | 2,485,275 | — | — |
| 1998-12-03 | $7.62 | $7.74 | 2,141,288 | — | — |
| 1998-12-02 | $7.56 | $7.67 | 2,529,910 | — | — |
| 1998-12-01 | $7.62 | $7.74 | 1,244,423 | — | — |
| 1998-11-30 | $7.67 | $7.78 | 1,599,717 | — | — |
| 1998-11-27 | $7.76 | $7.88 | 421,354 | — | — |
| 1998-11-25 | $7.78 | $7.90 | 1,133,728 | — | — |
| 1998-11-24 | $7.90 | $8.01 | 3,320,246 | — | — |
| 1998-11-23 | $7.76 | $7.88 | 2,587,042 | — | — |
| 1998-11-20 | $7.65 | $7.76 | 3,529,138 | — | — |
| 1998-11-19 | $7.54 | $7.65 | 2,711,425 | — | — |
| 1998-11-18 | $7.47 | $7.58 | 6,433,981 | — | — |
| 1998-11-17 | $7.40 | $7.51 | 50,946,343 | — | — |
| 1998-11-16 | $7.72 | $7.83 | 8,376,494 | — | — |
| 1998-11-13 | $7.47 | $7.58 | 6,821,412 | — | — |
| 1998-11-12 | $7.18 | $7.29 | 8,140,822 | — | — |
| 1998-11-11 | $6.78 | $6.88 | 587,991 | — | — |
| 1998-11-10 | $6.78 | $6.88 | 859,967 | — | — |
| 1998-11-09 | $6.73 | $6.83 | 703,447 | — | — |
| 1998-11-06 | $6.82 | $6.92 | 791,527 | — | — |
| 1998-11-05 | $6.96 | $7.07 | 1,353,927 | — | — |
| 1998-11-04 | $6.96 | $7.07 | 1,034,936 | — | — |
| 1998-11-03 | $6.91 | $7.01 | 1,181,339 | — | — |
| 1998-11-02 | $6.89 | $6.99 | 2,190,684 | — | — |
| 1998-10-30 | $6.71 | $6.81 | 2,316,852 | — | — |
| 1998-10-29 | $6.49 | $6.59 | 2,275,788 | — | — |
| 1998-10-28 | $6.22 | $6.31 | 1,266,443 | — | — |
| 1998-10-27 | $6.06 | $6.15 | 1,968,104 | — | — |
| 1998-10-26 | $6.06 | $6.15 | 1,590,790 | — | — |
| 1998-10-23 | $6.00 | $6.09 | 1,969,294 | — | — |
| 1998-10-22 | $5.95 | $6.04 | 708,803 | — | — |
| 1998-10-21 | $6.02 | $6.11 | 592,752 | — | — |
| 1998-10-20 | $6.09 | $6.18 | 1,615,190 | — | — |
| 1998-10-19 | $5.90 | $5.99 | 2,267,456 | — | — |
| 1998-10-16 | $5.99 | $6.07 | 2,712,615 | — | — |
| 1998-10-15 | $5.43 | $5.51 | 1,811,584 | — | — |
| 1998-10-14 | $5.44 | $5.52 | 618,938 | — | — |
| 1998-10-13 | $5.35 | $5.42 | 1,118,255 | — | — |
| 1998-10-12 | $5.47 | $5.55 | 1,362,854 | — | — |
| 1998-10-09 | $5.11 | $5.19 | 1,493,783 | — | — |
| 1998-10-08 | $4.94 | $5.01 | 2,410,883 | — | — |
| 1998-10-07 | $5.16 | $5.23 | 1,655,659 | — | — |
| 1998-10-06 | $5.33 | $5.41 | 1,577,102 | — | — |
| 1998-10-05 | $5.00 | $5.07 | 1,070,644 | — | — |
| 1998-10-02 | $5.24 | $5.32 | 2,428,737 | — | — |
| 1998-10-01 | $5.00 | $5.07 | 3,734,458 | — | — |
| 1998-09-30 | $5.04 | $5.12 | 3,467,244 | — | — |
| 1998-09-29 | $5.54 | $5.63 | 1,736,598 | — | — |
| 1998-09-28 | $5.65 | $5.73 | 1,768,735 | — | — |
| 1998-09-25 | $5.82 | $5.90 | 3,386,306 | — | — |
| 1998-09-24 | $5.87 | $5.96 | 2,490,036 | — | — |
| 1998-09-23 | $6.20 | $6.29 | 2,421,595 | — | — |
| 1998-09-22 | $6.57 | $6.67 | 2,878,657 | — | — |
| 1998-09-21 | $6.39 | $6.48 | 2,869,135 | — | — |
| 1998-09-18 | $6.75 | $6.85 | 1,934,777 | — | — |
| 1998-09-17 | $7.06 | $7.16 | 1,291,438 | — | — |
| 1998-09-16 | $7.11 | $7.21 | 2,176,401 | — | — |
| 1998-09-15 | $6.67 | $6.76 | 1,746,120 | — | — |
| 1998-09-14 | $6.45 | $6.54 | 695,710 | — | — |
| 1998-09-11 | $6.23 | $6.32 | 889,128 | — | — |
| 1998-09-10 | $6.28 | $6.37 | 1,192,646 | — | — |
| 1998-09-09 | $6.35 | $6.45 | 589,777 | — | — |
| 1998-09-08 | $6.63 | $6.72 | 1,457,480 | — | — |
| 1998-09-04 | $6.15 | $6.24 | 1,302,746 | — | — |
| 1998-09-03 | $6.22 | $6.31 | 2,368,033 | — | — |
| 1998-09-02 | $6.19 | $6.27 | 1,374,162 | — | — |
| 1998-09-01 | $6.24 | $6.33 | 3,226,810 | — | — |
| 1998-08-31 | $6.09 | $6.18 | 1,864,551 | — | — |
| 1998-08-28 | $6.55 | $6.65 | 3,297,631 | — | — |
| 1998-08-27 | $6.57 | $6.67 | 1,885,976 | — | — |
| 1998-08-26 | $6.56 | $6.66 | 1,137,299 | — | — |
| 1998-08-25 | $6.53 | $6.63 | 1,109,328 | — | — |
| 1998-08-24 | $6.65 | $6.74 | 651,670 | — | — |
| 1998-08-21 | $6.54 | $6.64 | 895,675 | — | — |
| 1998-08-20 | $6.64 | $6.73 | 820,688 | — | — |
| 1998-08-19 | $6.71 | $6.81 | 914,124 | — | — |
| 1998-08-18 | $6.83 | $6.92 | 1,159,914 | — | — |
| 1998-08-17 | $6.58 | $6.68 | 520,741 | — | — |
| 1998-08-14 | $6.45 | $6.54 | 527,288 | — | — |
| 1998-08-13 | $6.37 | $6.47 | 1,461,646 | — | — |
| 1998-08-12 | $6.47 | $6.56 | 925,432 | — | — |
| 1998-08-11 | $6.52 | $6.62 | 1,651,494 | — | — |
| 1998-08-10 | $6.72 | $6.82 | 604,060 | — | — |
| 1998-08-07 | $6.72 | $6.82 | 1,683,036 | — | — |
| 1998-08-06 | $6.62 | $6.71 | 2,679,288 | — | — |
| 1998-08-05 | $6.68 | $6.78 | 1,214,666 | — | — |
| 1998-08-04 | $6.70 | $6.80 | 1,052,195 | — | — |
| 1998-08-03 | $7.05 | $7.15 | 774,268 | — | — |
| 1998-07-31 | $6.86 | $6.96 | 629,651 | — | — |
| 1998-07-30 | $7.03 | $7.13 | 677,261 | — | — |
| 1998-07-29 | $6.92 | $7.02 | 1,615,786 | — | — |
| 1998-07-28 | $7.10 | $7.20 | 3,898,120 | — | — |
| 1998-07-27 | $7.49 | $7.60 | 910,553 | — | — |
| 1998-07-24 | $7.35 | $7.46 | 1,334,883 | — | — |
| 1998-07-23 | $7.41 | $7.52 | 1,184,314 | — | — |
| 1998-07-22 | $7.51 | $7.62 | 1,007,560 | — | — |
| 1998-07-21 | $7.68 | $7.79 | 947,451 | — | — |
| 1998-07-20 | $7.63 | $7.74 | 2,438,854 | — | — |
| 1998-07-17 | $7.69 | $7.80 | 1,278,940 | — | — |
| 1998-07-16 | $7.44 | $7.54 | 1,318,814 | — | — |
| 1998-07-15 | $7.31 | $7.41 | 921,861 | — | — |
| 1998-07-14 | $7.23 | $7.33 | 1,636,615 | — | — |
| 1998-07-13 | $7.25 | $7.35 | 2,537,646 | — | — |
| 1998-07-10 | $7.28 | $7.38 | 1,357,498 | — | — |
| 1998-07-09 | $7.11 | $7.21 | 1,611,024 | — | — |
| 1998-07-08 | $7.05 | $7.15 | 1,080,761 | — | — |
| 1998-07-07 | $6.96 | $7.06 | 2,107,365 | — | — |
| 1998-07-06 | $6.84 | $6.94 | 877,821 | — | — |
| 1998-07-02 | $6.84 | $6.94 | 3,754,098 | — | — |
| 1998-07-01 | $6.89 | $6.99 | 9,572,116 | — | — |
| 1998-06-30 | $6.16 | $6.25 | 1,744,334 | — | — |
| 1998-06-29 | $6.09 | $6.18 | 1,031,365 | — | — |
| 1998-06-26 | $6.16 | $6.25 | 809,381 | — | — |
| 1998-06-25 | $6.14 | $6.23 | 617,153 | — | — |
| 1998-06-24 | $6.25 | $6.34 | 1,001,609 | — | — |
| 1998-06-23 | $6.23 | $6.32 | 670,715 | — | — |
| 1998-06-22 | $6.23 | $6.32 | 981,969 | — | — |
| 1998-06-19 | $6.13 | $6.22 | 1,251,564 | — | — |
| 1998-06-18 | $6.11 | $6.20 | 1,327,146 | — | — |
| 1998-06-17 | $6.07 | $6.16 | 1,114,089 | — | — |
| 1998-06-16 | $6.05 | $6.13 | 1,575,317 | — | — |
| 1998-06-15 | $6.03 | $6.11 | 1,176,578 | — | — |
| 1998-06-12 | $6.00 | $6.08 | 1,014,106 | — | — |
| 1998-06-11 | $6.07 | $6.16 | 641,553 | — | — |
| 1998-06-10 | $6.18 | $6.26 | 2,366,843 | — | — |
| 1998-06-09 | $6.04 | $6.12 | 612,987 | — | — |
| 1998-06-08 | $6.04 | $6.12 | 759,985 | — | — |
| 1998-06-05 | $6.04 | $6.12 | 422,544 | — | — |
| 1998-06-04 | $6.04 | $6.12 | 1,584,839 | — | — |
| 1998-06-03 | $6.13 | $6.22 | 1,450,339 | — | — |
| 1998-06-02 | $6.14 | $6.23 | 1,440,221 | — | — |
| 1998-06-01 | $6.19 | $6.27 | 1,291,438 | — | — |
| 1998-05-29 | $6.08 | $6.16 | 1,574,721 | — | — |
| 1998-05-28 | $6.08 | $6.16 | 2,050,828 | — | — |
| 1998-05-27 | $6.02 | $6.11 | 1,312,863 | — | — |
| 1998-05-26 | $6.09 | $6.17 | 1,674,704 | — | — |
| 1998-05-22 | $6.26 | $6.35 | 503,482 | — | — |
| 1998-05-21 | $6.33 | $6.42 | 833,186 | — | — |
| 1998-05-20 | $6.32 | $6.41 | 1,014,106 | — | — |
| 1998-05-19 | $6.28 | $6.37 | 1,039,102 | — | — |
| 1998-05-18 | $6.34 | $6.43 | 1,703,270 | — | — |
| 1998-05-15 | $6.36 | $6.45 | 1,221,213 | — | — |
| 1998-05-14 | $6.29 | $6.38 | 4,294,478 | — | — |
| 1998-05-13 | $6.26 | $6.35 | 1,627,093 | — | — |
| 1998-05-12 | $6.19 | $6.28 | 1,303,341 | — | — |
| 1998-05-11 | $6.22 | $6.30 | 1,161,699 | — | — |
| 1998-05-08 | $6.12 | $6.20 | 1,998,456 | — | — |
| 1998-05-07 | $6.05 | $6.13 | 968,876 | — | — |
| 1998-05-06 | $6.06 | $6.15 | 747,487 | — | — |
| 1998-05-05 | $6.22 | $6.30 | 1,792,540 | — | — |
| 1998-05-04 | $6.17 | $6.26 | 2,695,952 | — | — |
| 1998-05-01 | $6.05 | $6.13 | 2,292,452 | — | — |
| 1998-04-30 | $6.04 | $6.12 | 3,811,230 | — | — |
| 1998-04-29 | $5.89 | $5.97 | 5,380,001 | — | — |
| 1998-04-28 | $5.91 | $6.00 | 6,479,806 | — | — |
| 1998-04-27 | $5.84 | $5.93 | 14,630,745 | — | — |
| 1998-04-24 | $6.20 | $6.29 | 984,350 | — | — |
| 1998-04-23 | $6.34 | $6.43 | 396,358 | — | — |
| 1998-04-22 | $6.42 | $6.51 | 1,064,097 | — | — |
| 1998-04-21 | $6.33 | $6.42 | 471,345 | — | — |
| 1998-04-20 | $6.30 | $6.39 | 1,640,186 | — | — |
| 1998-04-17 | $6.22 | $6.31 | 673,690 | — | — |
| 1998-04-16 | $6.24 | $6.33 | 841,518 | — | — |
| 1998-04-15 | $6.37 | $6.46 | 493,960 | — | — |
| 1998-04-14 | $6.40 | $6.49 | 579,659 | — | — |
| 1998-04-13 | $6.28 | $6.37 | 330,894 | — | — |
| 1998-04-09 | $6.27 | $6.36 | 523,717 | — | — |
| 1998-04-08 | $6.25 | $6.34 | 445,159 | — | — |
| 1998-04-07 | $6.27 | $6.36 | 748,677 | — | — |
| 1998-04-06 | $6.37 | $6.46 | 476,106 | — | — |
| 1998-04-03 | $6.51 | $6.60 | 811,761 | — | — |
| 1998-04-02 | $6.53 | $6.62 | 1,130,752 | — | — |
| 1998-04-01 | $6.48 | $6.58 | 617,748 | — | — |
| 1998-03-31 | $6.38 | $6.47 | 1,030,770 | — | — |
| 1998-03-30 | $6.25 | $6.34 | 459,443 | — | — |
| 1998-03-27 | $6.25 | $6.34 | 408,261 | — | — |
| 1998-03-26 | $6.31 | $6.40 | 449,920 | — | — |
| 1998-03-25 | $6.34 | $6.43 | 1,022,438 | — | — |
| 1998-03-24 | $6.34 | $6.43 | 507,053 | — | — |
| 1998-03-23 | $6.35 | $6.44 | 464,204 | — | — |
| 1998-03-20 | $6.33 | $6.42 | 1,002,204 | — | — |
| 1998-03-19 | $6.38 | $6.47 | 1,637,805 | — | — |
| 1998-03-18 | $6.32 | $6.41 | 692,735 | — | — |
| 1998-03-17 | $6.40 | $6.49 | 472,535 | — | — |
| 1998-03-16 | $6.33 | $6.41 | 605,845 | — | — |
| 1998-03-13 | $6.23 | $6.31 | 543,951 | — | — |
| 1998-03-12 | $6.26 | $6.35 | 1,103,376 | — | — |
| 1998-03-11 | $6.19 | $6.27 | 1,106,947 | — | — |
| 1998-03-10 | $6.07 | $6.15 | 1,846,102 | — | — |
| 1998-03-09 | $5.91 | $5.99 | 830,805 | — | — |
| 1998-03-06 | $5.96 | $6.04 | 1,529,491 | — | — |
| 1998-03-05 | $5.94 | $6.03 | 573,708 | — | — |
| 1998-03-04 | $6.01 | $6.09 | 1,377,137 | — | — |
| 1998-03-03 | $6.12 | $6.20 | 2,296,022 | — | — |
| 1998-03-02 | $6.11 | $6.19 | 1,708,031 | — | — |
| 1998-02-27 | $6.04 | $6.13 | 652,266 | — | — |
| 1998-02-26 | $6.08 | $6.16 | 620,128 | — | — |
| 1998-02-25 | $6.12 | $6.21 | 1,658,040 | — | — |
| 1998-02-24 | $6.05 | $6.13 | 1,640,186 | — | — |
| 1998-02-23 | $5.94 | $6.02 | 1,427,128 | — | — |
| 1998-02-20 | $5.90 | $5.98 | 448,730 | — | — |
| 1998-02-19 | $5.89 | $5.97 | 734,394 | — | — |
| 1998-02-18 | $5.92 | $6.00 | 377,314 | — | — |
| 1998-02-17 | $5.87 | $5.95 | 985,540 | — | — |
| 1998-02-13 | $5.80 | $5.88 | 251,146 | — | — |
| 1998-02-12 | $5.84 | $5.92 | 1,166,460 | — | — |
| 1998-02-11 | $5.79 | $5.87 | 467,774 | — | — |
| 1998-02-10 | $5.78 | $5.86 | 1,333,097 | — | — |
| 1998-02-09 | $5.80 | $5.88 | 1,210,500 | — | — |
| 1998-02-06 | $5.77 | $5.84 | 1,973,460 | — | — |
| 1998-02-05 | $5.68 | $5.75 | 929,597 | — | — |
| 1998-02-04 | $5.66 | $5.73 | 1,010,535 | — | — |
| 1998-02-03 | $5.57 | $5.64 | 1,291,438 | — | — |
| 1998-02-02 | $5.46 | $5.54 | 1,650,898 | — | — |
| 1998-01-30 | $5.30 | $5.38 | 4,080,230 | — | — |
| 1998-01-29 | $5.20 | $5.27 | 1,715,173 | — | — |
| 1998-01-28 | $5.16 | $5.23 | 736,774 | — | — |
| 1998-01-27 | $5.04 | $5.11 | 1,103,376 | — | — |
| 1998-01-26 | $5.00 | $5.07 | 910,553 | — | — |
| 1998-01-23 | $5.00 | $5.07 | 1,861,575 | — | — |
| 1998-01-22 | $4.96 | $5.02 | 1,110,518 | — | — |
| 1998-01-21 | $4.97 | $5.04 | 1,125,991 | — | — |
| 1998-01-20 | $4.99 | $5.06 | 960,544 | — | — |
| 1998-01-16 | $5.00 | $5.07 | 1,133,133 | — | — |
| 1998-01-15 | $5.01 | $5.08 | 1,365,235 | — | — |
| 1998-01-14 | $5.04 | $5.10 | 1,450,934 | — | — |
| 1998-01-13 | $5.06 | $5.13 | 1,505,686 | — | — |
| 1998-01-12 | $5.07 | $5.14 | 2,331,730 | — | — |
| 1998-01-09 | $5.12 | $5.20 | 1,073,620 | — | — |
| 1998-01-08 | $5.44 | $5.51 | 1,183,124 | — | — |
| 1998-01-07 | $5.41 | $5.49 | 1,353,332 | — | — |
| 1998-01-06 | $5.29 | $5.37 | 679,642 | — | — |
| 1998-01-05 | $5.27 | $5.34 | 929,597 | — | — |
| 1998-01-02 | $5.25 | $5.32 | 439,208 | — | — |