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
- 1995-05-09 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 | $10.73 | $10.98 | 671,552 | — | — |
| 1998-12-30 | $10.50 | $10.75 | 433,102 | — | — |
| 1998-12-29 | $10.50 | $10.75 | 203,378 | — | — |
| 1998-12-28 | $10.17 | $10.41 | 239,624 | — | — |
| 1998-12-24 | $10.58 | $10.83 | 54,872 | — | — |
| 1998-12-23 | $10.58 | $10.83 | 268,990 | — | — |
| 1998-12-22 | $10.65 | $10.91 | 524,555 | — | — |
| 1998-12-21 | $10.88 | $11.14 | 324,869 | — | — |
| 1998-12-18 | $10.76 | $11.02 | 744,379 | — | — |
| 1998-12-17 | $10.95 | $11.21 | 521,367 | — | — |
| 1998-12-16 | $10.62 | $10.87 | 353,060 | — | — |
| 1998-12-15 | $10.73 | $10.98 | 572,379 | — | — |
| 1998-12-14 | $11.02 | $11.29 | 853,283 | — | — |
| 1998-12-11 | $11.10 | $11.36 | 646,045 | — | — |
| 1998-12-10 | $10.99 | $11.25 | 890,704 | — | — |
| 1998-12-09 | $10.73 | $10.98 | 440,318 | — | — |
| 1998-12-08 | $10.43 | $10.68 | 295,335 | — | — |
| 1998-12-07 | $10.39 | $10.64 | 269,325 | — | — |
| 1998-12-04 | $10.13 | $10.37 | 376,384 | — | — |
| 1998-12-03 | $9.87 | $10.11 | 254,223 | — | — |
| 1998-12-02 | $10.09 | $10.34 | 659,973 | — | — |
| 1998-12-01 | $9.65 | $9.88 | 614,666 | — | — |
| 1998-11-30 | $9.42 | $9.65 | 743,204 | — | — |
| 1998-11-27 | $9.61 | $9.84 | 38,259 | — | — |
| 1998-11-25 | $9.61 | $9.84 | 211,265 | — | — |
| 1998-11-24 | $9.61 | $9.84 | 330,406 | — | — |
| 1998-11-23 | $9.68 | $9.92 | 314,465 | — | — |
| 1998-11-20 | $9.65 | $9.88 | 194,820 | — | — |
| 1998-11-19 | $9.65 | $9.88 | 336,447 | — | — |
| 1998-11-18 | $9.76 | $9.99 | 357,758 | — | — |
| 1998-11-17 | $9.91 | $10.14 | 293,993 | — | — |
| 1998-11-16 | $9.83 | $10.07 | 283,421 | — | — |
| 1998-11-13 | $9.80 | $10.03 | 89,607 | — | — |
| 1998-11-12 | $9.87 | $10.11 | 302,047 | — | — |
| 1998-11-11 | $9.87 | $10.11 | 226,871 | — | — |
| 1998-11-10 | $10.02 | $10.26 | 401,387 | — | — |
| 1998-11-09 | $10.02 | $10.26 | 232,912 | — | — |
| 1998-11-06 | $10.06 | $10.30 | 179,550 | — | — |
| 1998-11-05 | $9.98 | $10.22 | 915,203 | — | — |
| 1998-11-04 | $9.91 | $10.14 | 530,093 | — | — |
| 1998-11-03 | $10.28 | $10.53 | 619,029 | — | — |
| 1998-11-02 | $10.13 | $10.37 | 599,060 | — | — |
| 1998-10-30 | $9.83 | $10.07 | 375,545 | — | — |
| 1998-10-29 | $10.02 | $10.26 | 530,932 | — | — |
| 1998-10-28 | $9.87 | $10.11 | 476,228 | — | — |
| 1998-10-27 | $9.68 | $9.92 | 379,908 | — | — |
| 1998-10-26 | $9.61 | $9.84 | 366,484 | — | — |
| 1998-10-23 | $9.53 | $9.76 | 264,963 | — | — |
| 1998-10-22 | $9.57 | $9.80 | 169,818 | — | — |
| 1998-10-21 | $9.61 | $9.84 | 490,995 | — | — |
| 1998-10-20 | $9.57 | $9.80 | 948,093 | — | — |
| 1998-10-19 | $9.27 | $9.50 | 283,253 | — | — |
| 1998-10-16 | $9.09 | $9.31 | 470,187 | — | — |
| 1998-10-15 | $9.09 | $9.31 | 662,322 | — | — |
| 1998-10-14 | $8.79 | $9.00 | 327,050 | — | — |
| 1998-10-13 | $8.75 | $8.96 | 230,898 | — | — |
| 1998-10-12 | $8.68 | $8.89 | 627,251 | — | — |
| 1998-10-09 | $8.53 | $8.73 | 990,883 | — | — |
| 1998-10-08 | $8.86 | $9.08 | 766,025 | — | — |
| 1998-10-07 | $9.13 | $9.34 | 924,432 | — | — |
| 1998-10-06 | $9.35 | $9.55 | 1,030,317 | — | — |
| 1998-10-05 | $9.35 | $9.55 | 504,922 | — | — |
| 1998-10-02 | $9.42 | $9.62 | 529,757 | — | — |
| 1998-10-01 | $9.53 | $9.74 | 910,840 | — | — |
| 1998-09-30 | $9.53 | $9.74 | 1,003,132 | — | — |
| 1998-09-29 | $9.53 | $9.74 | 1,035,519 | — | — |
| 1998-09-28 | $9.35 | $9.55 | 1,435,228 | — | — |
| 1998-09-25 | $9.94 | $10.16 | 644,703 | — | — |
| 1998-09-24 | $10.47 | $10.69 | 638,830 | — | — |
| 1998-09-23 | $10.35 | $10.57 | 1,050,285 | — | — |
| 1998-09-22 | $9.80 | $10.00 | 724,410 | — | — |
| 1998-09-21 | $9.68 | $9.89 | 669,035 | — | — |
| 1998-09-18 | $9.87 | $10.08 | 622,553 | — | — |
| 1998-09-17 | $9.80 | $10.00 | 642,018 | — | — |
| 1998-09-16 | $9.57 | $9.78 | 619,700 | — | — |
| 1998-09-15 | $9.39 | $9.59 | 357,926 | — | — |
| 1998-09-14 | $9.39 | $9.59 | 403,401 | — | — |
| 1998-09-11 | $9.31 | $9.51 | 776,765 | — | — |
| 1998-09-10 | $9.42 | $9.62 | 821,568 | — | — |
| 1998-09-09 | $9.72 | $9.93 | 520,360 | — | — |
| 1998-09-08 | $9.65 | $9.85 | 408,771 | — | — |
| 1998-09-04 | $9.42 | $9.62 | 431,760 | — | — |
| 1998-09-03 | $9.16 | $9.36 | 609,800 | — | — |
| 1998-09-02 | $9.39 | $9.59 | 624,399 | — | — |
| 1998-09-01 | $9.31 | $9.51 | 2,312,507 | — | — |
| 1998-08-31 | $9.24 | $9.43 | 905,470 | — | — |
| 1998-08-28 | $9.24 | $9.43 | 488,310 | — | — |
| 1998-08-27 | $9.50 | $9.70 | 874,259 | — | — |
| 1998-08-26 | $9.76 | $9.97 | 528,079 | — | — |
| 1998-08-25 | $9.98 | $10.19 | 422,866 | — | — |
| 1998-08-24 | $9.65 | $9.85 | 798,579 | — | — |
| 1998-08-21 | $9.80 | $10.00 | 374,706 | — | — |
| 1998-08-20 | $9.98 | $10.19 | 386,117 | — | — |
| 1998-08-19 | $9.80 | $10.00 | 419,342 | — | — |
| 1998-08-18 | $9.80 | $10.00 | 416,993 | — | — |
| 1998-08-17 | $9.94 | $10.16 | 250,028 | — | — |
| 1998-08-14 | $9.80 | $10.00 | 430,082 | — | — |
| 1998-08-13 | $9.68 | $9.89 | 1,075,959 | — | — |
| 1998-08-12 | $9.91 | $10.12 | 1,324,980 | — | — |
| 1998-08-11 | $9.53 | $9.74 | 915,706 | — | — |
| 1998-08-10 | $10.28 | $10.50 | 529,254 | — | — |
| 1998-08-07 | $10.35 | $10.57 | 357,758 | — | — |
| 1998-08-06 | $10.21 | $10.42 | 500,895 | — | — |
| 1998-08-05 | $10.17 | $10.38 | 758,810 | — | — |
| 1998-08-04 | $10.02 | $10.23 | 1,306,019 | — | — |
| 1998-08-03 | $10.43 | $10.65 | 1,029,310 | — | — |
| 1998-07-31 | $10.32 | $10.54 | 560,969 | — | — |
| 1998-07-30 | $10.21 | $10.42 | 543,685 | — | — |
| 1998-07-29 | $9.76 | $9.97 | 274,695 | — | — |
| 1998-07-28 | $10.06 | $10.27 | 1,046,594 | — | — |
| 1998-07-27 | $10.09 | $10.31 | 673,062 | — | — |
| 1998-07-24 | $10.24 | $10.46 | 897,416 | — | — |
| 1998-07-23 | $10.24 | $10.46 | 549,390 | — | — |
| 1998-07-22 | $10.24 | $10.46 | 654,436 | — | — |
| 1998-07-21 | $10.21 | $10.42 | 371,854 | — | — |
| 1998-07-20 | $10.32 | $10.54 | 289,798 | — | — |
| 1998-07-17 | $10.35 | $10.57 | 244,826 | — | — |
| 1998-07-16 | $10.43 | $10.65 | 420,685 | — | — |
| 1998-07-15 | $10.39 | $10.61 | 374,874 | — | — |
| 1998-07-14 | $10.65 | $10.88 | 373,867 | — | — |
| 1998-07-13 | $10.58 | $10.80 | 511,299 | — | — |
| 1998-07-10 | $10.69 | $10.92 | 607,786 | — | — |
| 1998-07-09 | $10.24 | $10.46 | 881,642 | — | — |
| 1998-07-08 | $10.17 | $10.38 | 407,596 | — | — |
| 1998-07-07 | $10.02 | $10.23 | 704,273 | — | — |
| 1998-07-06 | $10.13 | $10.35 | 391,822 | — | — |
| 1998-07-02 | $9.91 | $10.12 | 415,818 | — | — |
| 1998-07-01 | $9.87 | $10.08 | 837,174 | — | — |
| 1998-06-30 | $9.46 | $9.66 | 1,319,275 | — | — |
| 1998-06-29 | $9.57 | $9.78 | 1,171,775 | — | — |
| 1998-06-26 | $9.50 | $9.70 | 936,850 | — | — |
| 1998-06-25 | $9.50 | $9.70 | 919,734 | — | — |
| 1998-06-24 | $9.61 | $9.81 | 1,067,569 | — | — |
| 1998-06-23 | $9.35 | $9.55 | 539,825 | — | — |
| 1998-06-22 | $9.57 | $9.78 | 1,005,146 | — | — |
| 1998-06-19 | $9.72 | $9.93 | 878,957 | — | — |
| 1998-06-18 | $9.31 | $9.51 | 359,436 | — | — |
| 1998-06-17 | $9.20 | $9.40 | 391,487 | — | — |
| 1998-06-16 | $9.13 | $9.32 | 501,734 | — | — |
| 1998-06-15 | $9.05 | $9.24 | 1,215,908 | — | — |
| 1998-06-12 | $9.20 | $9.40 | 554,928 | — | — |
| 1998-06-11 | $9.13 | $9.32 | 510,628 | — | — |
| 1998-06-10 | $9.20 | $9.40 | 550,565 | — | — |
| 1998-06-09 | $9.42 | $9.62 | 309,598 | — | — |
| 1998-06-08 | $9.46 | $9.66 | 553,082 | — | — |
| 1998-06-05 | $9.65 | $9.85 | 504,922 | — | — |
| 1998-06-04 | $9.53 | $9.74 | 754,447 | — | — |
| 1998-06-03 | $9.42 | $9.62 | 688,332 | — | — |
| 1998-06-02 | $9.39 | $9.59 | 388,970 | — | — |
| 1998-06-01 | $9.35 | $9.55 | 345,005 | — | — |
| 1998-05-29 | $9.20 | $9.40 | 719,376 | — | — |
| 1998-05-28 | $9.09 | $9.28 | 326,379 | — | — |
| 1998-05-27 | $8.79 | $8.98 | 442,667 | — | — |
| 1998-05-26 | $8.72 | $8.90 | 543,014 | — | — |
| 1998-05-22 | $8.94 | $9.13 | 558,116 | — | — |
| 1998-05-21 | $9.01 | $9.21 | 304,564 | — | — |
| 1998-05-20 | $9.13 | $9.32 | 503,748 | — | — |
| 1998-05-19 | $9.13 | $9.32 | 652,925 | — | — |
| 1998-05-18 | $9.01 | $9.21 | 748,741 | — | — |
| 1998-05-15 | $9.01 | $9.21 | 341,481 | — | — |
| 1998-05-14 | $9.31 | $9.51 | 1,081,832 | — | — |
| 1998-05-13 | $9.09 | $9.28 | 766,193 | — | — |
| 1998-05-12 | $9.20 | $9.40 | 1,272,961 | — | — |
| 1998-05-11 | $9.09 | $9.28 | 717,530 | — | — |
| 1998-05-08 | $9.39 | $9.59 | 435,116 | — | — |
| 1998-05-07 | $9.50 | $9.70 | 486,799 | — | — |
| 1998-05-06 | $9.65 | $9.85 | 546,538 | — | — |
| 1998-05-05 | $9.46 | $9.66 | 489,149 | — | — |
| 1998-05-04 | $9.46 | $9.66 | 306,578 | — | — |
| 1998-05-01 | $9.50 | $9.70 | 615,337 | — | — |
| 1998-04-30 | $9.53 | $9.74 | 782,638 | — | — |
| 1998-04-29 | $9.42 | $9.62 | 502,070 | — | — |
| 1998-04-28 | $9.35 | $9.55 | 552,579 | — | — |
| 1998-04-27 | $9.16 | $9.36 | 773,073 | — | — |
| 1998-04-24 | $9.16 | $9.36 | 440,821 | — | — |
| 1998-04-23 | $9.76 | $9.97 | 567,178 | — | — |
| 1998-04-22 | $9.87 | $10.08 | 1,011,523 | — | — |
| 1998-04-21 | $9.76 | $9.97 | 604,094 | — | — |
| 1998-04-20 | $9.80 | $10.00 | 1,156,170 | — | — |
| 1998-04-17 | $10.13 | $10.35 | 840,027 | — | — |
| 1998-04-16 | $10.13 | $10.35 | 1,493,288 | — | — |
| 1998-04-15 | $10.54 | $10.77 | 1,161,707 | — | — |
| 1998-04-14 | $10.28 | $10.50 | 1,469,292 | — | — |
| 1998-04-13 | $10.02 | $10.23 | 1,096,431 | — | — |
| 1998-04-09 | $9.98 | $10.19 | 1,729,220 | — | — |
| 1998-04-08 | $9.57 | $9.78 | 569,862 | — | — |
| 1998-04-07 | $9.46 | $9.66 | 1,434,053 | — | — |
| 1998-04-06 | $9.46 | $9.64 | 1,728,717 | — | — |
| 1998-04-03 | $9.53 | $9.71 | 2,830,686 | — | — |
| 1998-04-02 | $9.16 | $9.33 | 477,570 | — | — |
| 1998-04-01 | $9.24 | $9.41 | 683,298 | — | — |
| 1998-03-31 | $9.27 | $9.45 | 1,539,266 | — | — |
| 1998-03-30 | $9.27 | $9.45 | 1,846,180 | — | — |
| 1998-03-27 | $9.24 | $9.41 | 2,944,792 | — | — |
| 1998-03-26 | $9.01 | $9.18 | 2,685,703 | — | — |
| 1998-03-25 | $8.64 | $8.80 | 671,384 | — | — |
| 1998-03-24 | $8.98 | $9.14 | 1,385,725 | — | — |
| 1998-03-23 | $8.72 | $8.88 | 956,986 | — | — |
| 1998-03-20 | $8.75 | $8.92 | 1,255,006 | — | — |
| 1998-03-19 | $8.45 | $8.61 | 504,083 | — | — |
| 1998-03-18 | $8.38 | $8.54 | 820,562 | — | — |
| 1998-03-17 | $8.34 | $8.50 | 225,864 | — | — |
| 1998-03-16 | $8.27 | $8.42 | 417,161 | — | — |
| 1998-03-13 | $8.27 | $8.42 | 1,537,085 | — | — |
| 1998-03-12 | $8.31 | $8.46 | 844,893 | — | — |
| 1998-03-11 | $8.31 | $8.46 | 241,470 | — | — |
| 1998-03-10 | $8.42 | $8.58 | 1,979,248 | — | — |
| 1998-03-09 | $8.27 | $8.42 | 956,147 | — | — |
| 1998-03-06 | $8.08 | $8.23 | 332,252 | — | — |
| 1998-03-05 | $7.90 | $8.04 | 1,878,566 | — | — |
| 1998-03-04 | $8.08 | $8.23 | 570,366 | — | — |
| 1998-03-03 | $7.97 | $8.12 | 1,407,037 | — | — |
| 1998-03-02 | $8.12 | $8.27 | 498,378 | — | — |
| 1998-02-27 | $8.05 | $8.20 | 492,001 | — | — |
| 1998-02-26 | $8.05 | $8.20 | 746,392 | — | — |
| 1998-02-25 | $7.97 | $8.12 | 409,610 | — | — |
| 1998-02-24 | $7.90 | $8.04 | 438,304 | — | — |
| 1998-02-23 | $7.97 | $8.12 | 351,214 | — | — |
| 1998-02-20 | $8.01 | $8.16 | 837,678 | — | — |
| 1998-02-19 | $7.93 | $8.08 | 323,694 | — | — |
| 1998-02-18 | $7.90 | $8.04 | 362,792 | — | — |
| 1998-02-17 | $7.86 | $8.01 | 945,408 | — | — |
| 1998-02-13 | $7.90 | $8.04 | 355,409 | — | — |
| 1998-02-12 | $7.86 | $8.01 | 1,110,527 | — | — |
| 1998-02-11 | $7.93 | $8.08 | 410,113 | — | — |
| 1998-02-10 | $7.82 | $7.97 | 1,045,083 | — | — |
| 1998-02-09 | $7.90 | $8.04 | 1,163,721 | — | — |
| 1998-02-06 | $7.82 | $7.97 | 262,278 | — | — |
| 1998-02-05 | $7.93 | $8.08 | 928,627 | — | — |
| 1998-02-04 | $7.86 | $8.01 | 1,411,399 | — | — |
| 1998-02-03 | $7.71 | $7.85 | 1,081,497 | — | — |
| 1998-02-02 | $7.67 | $7.82 | 623,224 | — | — |
| 1998-01-30 | $7.60 | $7.74 | 348,361 | — | — |
| 1998-01-29 | $7.67 | $7.82 | 486,632 | — | — |
| 1998-01-28 | $7.67 | $7.82 | 1,474,997 | — | — |
| 1998-01-27 | $7.52 | $7.66 | 663,161 | — | — |
| 1998-01-26 | $7.37 | $7.51 | 540,329 | — | — |
| 1998-01-23 | $7.52 | $7.66 | 264,459 | — | — |
| 1998-01-22 | $7.56 | $7.70 | 536,805 | — | — |
| 1998-01-21 | $7.56 | $7.70 | 513,480 | — | — |
| 1998-01-20 | $7.56 | $7.70 | 844,893 | — | — |
| 1998-01-16 | $7.67 | $7.82 | 698,736 | — | — |
| 1998-01-15 | $7.56 | $7.70 | 1,433,382 | — | — |
| 1998-01-14 | $7.52 | $7.66 | 779,114 | — | — |
| 1998-01-13 | $7.45 | $7.59 | 1,720,998 | — | — |
| 1998-01-12 | $7.23 | $7.36 | 623,056 | — | — |
| 1998-01-09 | $7.23 | $7.36 | 1,547,992 | — | — |
| 1998-01-08 | $7.26 | $7.40 | 733,639 | — | — |
| 1998-01-07 | $7.26 | $7.40 | 978,465 | — | — |
| 1998-01-06 | $7.19 | $7.32 | 300,705 | — | — |
| 1998-01-05 | $7.15 | $7.29 | 561,640 | — | — |
| 1998-01-02 | $7.04 | $7.17 | 335,608 | — | — |