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
- 1998-05-14 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 | $12.08 | $12.14 | 287,250 | — | — |
| 1998-12-30 | $12.17 | $12.22 | 475,200 | — | — |
| 1998-12-29 | $11.58 | $11.64 | 684,600 | — | — |
| 1998-12-28 | $11.38 | $11.43 | 344,400 | — | — |
| 1998-12-24 | $11.38 | $11.43 | 150,750 | — | — |
| 1998-12-23 | $11.21 | $11.26 | 738,450 | — | — |
| 1998-12-22 | $11.29 | $11.34 | 403,050 | — | — |
| 1998-12-21 | $11.33 | $11.38 | 620,700 | — | — |
| 1998-12-18 | $11.33 | $11.38 | 235,500 | — | — |
| 1998-12-17 | $11.33 | $11.38 | 568,200 | — | — |
| 1998-12-16 | $11.17 | $11.22 | 767,700 | — | — |
| 1998-12-15 | $10.75 | $10.80 | 72,300 | — | — |
| 1998-12-14 | $10.67 | $10.71 | 188,550 | — | — |
| 1998-12-11 | $10.79 | $10.84 | 71,850 | — | — |
| 1998-12-10 | $11.13 | $11.17 | 397,350 | — | — |
| 1998-12-09 | $11.50 | $11.55 | 49,350 | — | — |
| 1998-12-08 | $11.63 | $11.68 | 1,096,050 | — | — |
| 1998-12-07 | $11.54 | $11.59 | 382,950 | — | — |
| 1998-12-04 | $11.46 | $11.51 | 93,300 | — | — |
| 1998-12-03 | $11.67 | $11.72 | 163,800 | — | — |
| 1998-12-02 | $11.54 | $11.59 | 102,600 | — | — |
| 1998-12-01 | $11.42 | $11.47 | 204,750 | — | — |
| 1998-11-30 | $11.21 | $11.26 | 300,900 | — | — |
| 1998-11-27 | $11.17 | $11.22 | 50,100 | — | — |
| 1998-11-25 | $11.17 | $11.22 | 405,000 | — | — |
| 1998-11-24 | $11.17 | $11.22 | 2,280,750 | — | — |
| 1998-11-23 | $11.67 | $11.72 | 469,650 | — | — |
| 1998-11-20 | $11.29 | $11.34 | 89,100 | — | — |
| 1998-11-19 | $11.33 | $11.38 | 530,100 | — | — |
| 1998-11-18 | $12.08 | $12.14 | 19,200 | — | — |
| 1998-11-17 | $12.04 | $12.10 | 43,650 | — | — |
| 1998-11-16 | $12.13 | $12.18 | 44,550 | — | — |
| 1998-11-13 | $12.25 | $12.30 | 66,600 | — | — |
| 1998-11-12 | $12.42 | $12.47 | 203,250 | — | — |
| 1998-11-11 | $12.00 | $12.05 | 147,750 | — | — |
| 1998-11-10 | $12.13 | $12.18 | 88,500 | — | — |
| 1998-11-09 | $12.58 | $12.64 | 64,050 | — | — |
| 1998-11-06 | $12.58 | $12.64 | 68,700 | — | — |
| 1998-11-05 | $12.71 | $12.77 | 115,350 | — | — |
| 1998-11-04 | $12.33 | $12.39 | 275,400 | — | — |
| 1998-11-03 | $12.13 | $12.18 | 112,650 | — | — |
| 1998-11-02 | $12.58 | $12.64 | 231,900 | — | — |
| 1998-10-30 | $11.96 | $12.01 | 136,800 | — | — |
| 1998-10-29 | $11.92 | $11.97 | 400,950 | — | — |
| 1998-10-28 | $11.13 | $11.17 | 30,600 | — | — |
| 1998-10-27 | $11.04 | $11.07 | 152,400 | — | — |
| 1998-10-26 | $10.71 | $10.73 | 110,100 | — | — |
| 1998-10-23 | $10.29 | $10.31 | 86,100 | — | — |
| 1998-10-22 | $10.33 | $10.36 | 75,000 | — | — |
| 1998-10-21 | $10.88 | $10.90 | 60,600 | — | — |
| 1998-10-20 | $11.17 | $11.19 | 140,550 | — | — |
| 1998-10-19 | $11.21 | $11.23 | 226,050 | — | — |
| 1998-10-16 | $10.04 | $10.06 | 83,400 | — | — |
| 1998-10-15 | $9.58 | $9.60 | 62,700 | — | — |
| 1998-10-14 | $8.96 | $8.98 | 46,200 | — | — |
| 1998-10-13 | $8.88 | $8.89 | 31,200 | — | — |
| 1998-10-12 | $9.08 | $9.10 | 72,900 | — | — |
| 1998-10-09 | $8.29 | $8.31 | 67,050 | — | — |
| 1998-10-08 | $7.38 | $7.39 | 175,050 | — | — |
| 1998-10-07 | $8.42 | $8.44 | 91,500 | — | — |
| 1998-10-06 | $9.08 | $9.10 | 47,100 | — | — |
| 1998-10-05 | $9.25 | $9.27 | 68,700 | — | — |
| 1998-10-02 | $9.13 | $9.14 | 90,900 | — | — |
| 1998-10-01 | $8.67 | $8.69 | 67,350 | — | — |
| 1998-09-30 | $9.58 | $9.60 | 37,800 | — | — |
| 1998-09-29 | $9.83 | $9.85 | 100,500 | — | — |
| 1998-09-28 | $9.88 | $9.90 | 184,050 | — | — |
| 1998-09-25 | $10.50 | $10.52 | 341,100 | — | — |
| 1998-09-24 | $10.88 | $10.90 | 69,300 | — | — |
| 1998-09-23 | $11.33 | $11.36 | 61,500 | — | — |
| 1998-09-22 | $11.29 | $11.32 | 73,800 | — | — |
| 1998-09-21 | $11.33 | $11.36 | 46,650 | — | — |
| 1998-09-18 | $11.33 | $11.36 | 131,100 | — | — |
| 1998-09-17 | $11.08 | $11.11 | 49,050 | — | — |
| 1998-09-16 | $11.17 | $11.19 | 77,100 | — | — |
| 1998-09-15 | $10.54 | $10.56 | 70,200 | — | — |
| 1998-09-14 | $10.25 | $10.27 | 83,100 | — | — |
| 1998-09-11 | $9.50 | $9.52 | 27,300 | — | — |
| 1998-09-10 | $9.38 | $9.40 | 253,800 | — | — |
| 1998-09-09 | $9.58 | $9.60 | 43,050 | — | — |
| 1998-09-08 | $9.54 | $9.56 | 41,850 | — | — |
| 1998-09-04 | $9.25 | $9.27 | 131,250 | — | — |
| 1998-09-03 | $9.21 | $9.23 | 73,350 | — | — |
| 1998-09-02 | $9.46 | $9.48 | 153,750 | — | — |
| 1998-09-01 | $9.75 | $9.77 | 268,950 | — | — |
| 1998-08-31 | $8.67 | $8.69 | 122,850 | — | — |
| 1998-08-28 | $9.46 | $9.48 | 188,100 | — | — |
| 1998-08-27 | $9.50 | $9.52 | 379,650 | — | — |
| 1998-08-26 | $10.92 | $10.94 | 156,750 | — | — |
| 1998-08-25 | $11.46 | $11.48 | 50,850 | — | — |
| 1998-08-24 | $11.50 | $11.53 | 50,700 | — | — |
| 1998-08-21 | $11.58 | $11.61 | 111,750 | — | — |
| 1998-08-20 | $11.75 | $11.78 | 93,150 | — | — |
| 1998-08-19 | $11.54 | $11.57 | 160,650 | — | — |
| 1998-08-18 | $11.83 | $11.86 | 67,350 | — | — |
| 1998-08-17 | $11.75 | $11.78 | 89,250 | — | — |
| 1998-08-14 | $11.63 | $11.65 | 132,900 | — | — |
| 1998-08-13 | $11.92 | $11.94 | 75,600 | — | — |
| 1998-08-12 | $11.67 | $11.69 | 86,850 | — | — |
| 1998-08-11 | $11.63 | $11.65 | 202,950 | — | — |
| 1998-08-10 | $11.96 | $11.98 | 120,150 | — | — |
| 1998-08-07 | $11.92 | $11.94 | 187,650 | — | — |
| 1998-08-06 | $11.63 | $11.65 | 161,250 | — | — |
| 1998-08-05 | $11.54 | $11.57 | 183,150 | — | — |
| 1998-08-04 | $11.58 | $11.61 | 272,700 | — | — |
| 1998-08-03 | $11.75 | $11.78 | 98,850 | — | — |
| 1998-07-31 | $11.83 | $11.86 | 196,500 | — | — |
| 1998-07-30 | $11.67 | $11.69 | 341,850 | — | — |
| 1998-07-29 | $11.46 | $11.48 | 98,700 | — | — |
| 1998-07-28 | $11.63 | $11.62 | 109,050 | — | — |
| 1998-07-27 | $11.54 | $11.54 | 211,650 | — | — |
| 1998-07-24 | $11.38 | $11.37 | 129,750 | — | — |
| 1998-07-23 | $11.50 | $11.50 | 447,450 | — | — |
| 1998-07-22 | $11.96 | $11.96 | 415,350 | — | — |
| 1998-07-21 | $11.42 | $11.42 | 499,050 | — | — |
| 1998-07-20 | $11.67 | $11.67 | 200,250 | — | — |
| 1998-07-17 | $11.67 | $11.67 | 377,550 | — | — |
| 1998-07-16 | $11.67 | $11.67 | 392,400 | — | — |
| 1998-07-15 | $11.08 | $11.08 | 511,800 | — | — |
| 1998-07-14 | $11.00 | $11.00 | 108,900 | — | — |
| 1998-07-13 | $10.92 | $10.92 | 314,850 | — | — |
| 1998-07-10 | $11.17 | $11.17 | 170,400 | — | — |
| 1998-07-09 | $11.08 | $11.08 | 301,950 | — | — |
| 1998-07-08 | $11.08 | $11.08 | 444,000 | — | — |
| 1998-07-07 | $11.13 | $11.13 | 158,400 | — | — |
| 1998-07-06 | $11.13 | $11.13 | 184,650 | — | — |
| 1998-07-02 | $11.04 | $11.04 | 179,400 | — | — |
| 1998-07-01 | $11.17 | $11.17 | 208,050 | — | — |
| 1998-06-30 | $12.33 | $12.33 | 539,250 | — | — |
| 1998-06-29 | $11.33 | $11.33 | 346,200 | — | — |
| 1998-06-26 | $11.00 | $11.00 | 214,200 | — | — |
| 1998-06-25 | $10.96 | $10.96 | 308,700 | — | — |
| 1998-06-24 | $10.83 | $10.83 | 146,550 | — | — |
| 1998-06-23 | $11.71 | $11.71 | 145,650 | — | — |
| 1998-06-22 | $11.92 | $11.92 | 81,900 | — | — |
| 1998-06-19 | $11.92 | $11.92 | 411,450 | — | — |
| 1998-06-18 | $11.54 | $11.54 | 276,300 | — | — |
| 1998-06-17 | $11.33 | $11.33 | 202,650 | — | — |
| 1998-06-16 | $11.33 | $11.33 | 386,100 | — | — |
| 1998-06-15 | $10.92 | $10.92 | 125,250 | — | — |
| 1998-06-12 | $11.54 | $11.54 | 294,900 | — | — |
| 1998-06-11 | $11.58 | $11.58 | 313,950 | — | — |
| 1998-06-10 | $11.63 | $11.62 | 210,450 | — | — |
| 1998-06-09 | $11.83 | $11.83 | 215,850 | — | — |
| 1998-06-08 | $11.67 | $11.67 | 193,800 | — | — |
| 1998-06-05 | $11.92 | $11.92 | 314,100 | — | — |
| 1998-06-04 | $11.33 | $11.33 | 183,300 | — | — |
| 1998-06-03 | $11.13 | $11.13 | 197,700 | — | — |
| 1998-06-02 | $11.21 | $11.21 | 687,750 | — | — |
| 1998-06-01 | $11.42 | $11.42 | 441,900 | — | — |
| 1998-05-29 | $11.96 | $11.96 | 278,700 | — | — |
| 1998-05-28 | $12.00 | $12.00 | 250,950 | — | — |
| 1998-05-27 | $11.96 | $11.96 | 588,450 | — | — |
| 1998-05-26 | $11.79 | $11.79 | 714,750 | — | — |
| 1998-05-22 | $12.00 | $12.00 | 2,125,200 | — | — |
| 1998-05-21 | $12.67 | $12.67 | 1,272,900 | — | — |
| 1998-05-20 | $12.67 | $12.67 | 244,650 | — | — |
| 1998-05-19 | $13.00 | $13.00 | 593,100 | — | — |
| 1998-05-18 | $12.67 | $12.67 | 1,867,200 | — | — |
| 1998-05-15 | $12.75 | $12.75 | 2,949,900 | — | — |
| 1998-05-14 | $13.21 | $13.21 | 13,917,450 | — | — |