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 | $5.52 | $7.19 | 590,100 | — | — |
| 1998-12-30 | $5.42 | $7.06 | 574,500 | — | — |
| 1998-12-29 | $5.33 | $6.95 | 189,900 | — | — |
| 1998-12-28 | $5.33 | $6.95 | 459,600 | — | — |
| 1998-12-24 | $5.31 | $6.92 | 214,800 | — | — |
| 1998-12-23 | $5.33 | $6.95 | 519,300 | — | — |
| 1998-12-22 | $5.21 | $6.79 | 714,300 | — | — |
| 1998-12-21 | $5.33 | $6.95 | 551,400 | — | — |
| 1998-12-18 | $5.38 | $7.00 | 608,100 | — | — |
| 1998-12-17 | $5.48 | $7.14 | 828,600 | — | — |
| 1998-12-16 | $5.67 | $7.38 | 682,500 | — | — |
| 1998-12-15 | $5.58 | $7.27 | 267,300 | — | — |
| 1998-12-14 | $5.52 | $7.19 | 192,000 | — | — |
| 1998-12-11 | $5.58 | $7.27 | 660,900 | — | — |
| 1998-12-10 | $5.54 | $7.22 | 412,800 | — | — |
| 1998-12-09 | $5.67 | $7.38 | 228,600 | — | — |
| 1998-12-08 | $5.60 | $7.30 | 243,000 | — | — |
| 1998-12-07 | $5.65 | $7.36 | 276,600 | — | — |
| 1998-12-04 | $5.63 | $7.33 | 1,241,700 | — | — |
| 1998-12-03 | $5.77 | $7.52 | 925,200 | — | — |
| 1998-12-02 | $5.77 | $7.52 | 408,000 | — | — |
| 1998-12-01 | $5.85 | $7.63 | 924,600 | — | — |
| 1998-11-30 | $5.92 | $7.71 | 214,800 | — | — |
| 1998-11-27 | $5.90 | $7.68 | 27,300 | — | — |
| 1998-11-25 | $5.85 | $7.63 | 348,000 | — | — |
| 1998-11-24 | $5.83 | $7.60 | 739,200 | — | — |
| 1998-11-23 | $5.75 | $7.49 | 421,200 | — | — |
| 1998-11-20 | $5.75 | $7.49 | 211,500 | — | — |
| 1998-11-19 | $5.81 | $7.57 | 126,000 | — | — |
| 1998-11-18 | $5.88 | $7.65 | 110,100 | — | — |
| 1998-11-17 | $5.90 | $7.68 | 426,900 | — | — |
| 1998-11-16 | $5.92 | $7.71 | 339,000 | — | — |
| 1998-11-13 | $5.79 | $7.55 | 120,300 | — | — |
| 1998-11-12 | $5.71 | $7.44 | 72,600 | — | — |
| 1998-11-11 | $5.81 | $7.57 | 123,600 | — | — |
| 1998-11-10 | $5.94 | $7.74 | 306,000 | — | — |
| 1998-11-09 | $5.92 | $7.71 | 220,200 | — | — |
| 1998-11-06 | $6.00 | $7.82 | 537,600 | — | — |
| 1998-11-05 | $5.98 | $7.79 | 342,900 | — | — |
| 1998-11-04 | $5.98 | $7.79 | 336,000 | — | — |
| 1998-11-03 | $5.94 | $7.68 | 387,600 | — | — |
| 1998-11-02 | $6.17 | $7.97 | 149,100 | — | — |
| 1998-10-30 | $6.00 | $7.76 | 301,500 | — | — |
| 1998-10-29 | $5.96 | $7.70 | 176,700 | — | — |
| 1998-10-28 | $5.94 | $7.68 | 456,300 | — | — |
| 1998-10-27 | $6.06 | $7.84 | 426,900 | — | — |
| 1998-10-26 | $6.50 | $8.40 | 526,800 | — | — |
| 1998-10-23 | $6.56 | $8.48 | 379,800 | — | — |
| 1998-10-22 | $6.75 | $8.73 | 572,700 | — | — |
| 1998-10-21 | $6.71 | $8.67 | 315,000 | — | — |
| 1998-10-20 | $6.50 | $8.40 | 240,900 | — | — |
| 1998-10-19 | $6.42 | $8.29 | 405,900 | — | — |
| 1998-10-16 | $6.33 | $8.19 | 281,700 | — | — |
| 1998-10-15 | $6.25 | $8.08 | 182,100 | — | — |
| 1998-10-14 | $6.04 | $7.81 | 166,800 | — | — |
| 1998-10-13 | $5.81 | $7.51 | 554,700 | — | — |
| 1998-10-12 | $5.94 | $7.68 | 136,800 | — | — |
| 1998-10-09 | $5.98 | $7.73 | 286,500 | — | — |
| 1998-10-08 | $6.10 | $7.89 | 92,400 | — | — |
| 1998-10-07 | $6.00 | $7.76 | 207,900 | — | — |
| 1998-10-06 | $6.15 | $7.94 | 233,700 | — | — |
| 1998-10-05 | $6.21 | $8.03 | 80,100 | — | — |
| 1998-10-02 | $6.23 | $8.05 | 336,000 | — | — |
| 1998-10-01 | $6.29 | $8.13 | 99,900 | — | — |
| 1998-09-30 | $6.75 | $8.73 | 134,400 | — | — |
| 1998-09-29 | $6.60 | $8.54 | 414,300 | — | — |
| 1998-09-28 | $6.44 | $8.32 | 287,400 | — | — |
| 1998-09-25 | $6.63 | $8.56 | 200,100 | — | — |
| 1998-09-24 | $6.29 | $8.13 | 313,200 | — | — |
| 1998-09-23 | $6.35 | $8.21 | 257,700 | — | — |
| 1998-09-22 | $6.25 | $8.08 | 148,200 | — | — |
| 1998-09-21 | $6.25 | $8.08 | 175,800 | — | — |
| 1998-09-18 | $6.33 | $8.19 | 332,700 | — | — |
| 1998-09-17 | $6.33 | $8.19 | 158,700 | — | — |
| 1998-09-16 | $6.52 | $8.43 | 95,100 | — | — |
| 1998-09-15 | $6.40 | $8.27 | 614,100 | — | — |
| 1998-09-14 | $6.50 | $8.40 | 81,600 | — | — |
| 1998-09-11 | $6.27 | $8.11 | 235,500 | — | — |
| 1998-09-10 | $6.17 | $7.97 | 312,000 | — | — |
| 1998-09-09 | $6.27 | $8.11 | 906,900 | — | — |
| 1998-09-08 | $6.25 | $8.08 | 862,800 | — | — |
| 1998-09-04 | $6.04 | $7.81 | 786,600 | — | — |
| 1998-09-03 | $5.96 | $7.70 | 369,300 | — | — |
| 1998-09-02 | $6.21 | $8.03 | 616,800 | — | — |
| 1998-09-01 | $6.23 | $8.05 | 352,200 | — | — |
| 1998-08-31 | $6.25 | $8.08 | 374,400 | — | — |
| 1998-08-28 | $6.27 | $8.11 | 1,200,900 | — | — |
| 1998-08-27 | $6.29 | $8.13 | 124,200 | — | — |
| 1998-08-26 | $6.77 | $8.75 | 175,500 | — | — |
| 1998-08-25 | $7.04 | $9.10 | 545,400 | — | — |
| 1998-08-24 | $6.92 | $8.94 | 296,400 | — | — |
| 1998-08-21 | $6.88 | $8.89 | 504,300 | — | — |
| 1998-08-20 | $6.83 | $8.83 | 400,200 | — | — |
| 1998-08-19 | $6.94 | $8.97 | 280,200 | — | — |
| 1998-08-18 | $7.10 | $9.18 | 388,500 | — | — |
| 1998-08-17 | $7.13 | $9.21 | 217,200 | — | — |
| 1998-08-14 | $7.08 | $9.16 | 489,000 | — | — |
| 1998-08-13 | $7.23 | $9.35 | 381,300 | — | — |
| 1998-08-12 | $7.15 | $9.24 | 909,000 | — | — |
| 1998-08-11 | $7.17 | $9.26 | 360,900 | — | — |
| 1998-08-10 | $7.42 | $9.59 | 335,700 | — | — |
| 1998-08-07 | $7.48 | $9.67 | 816,900 | — | — |
| 1998-08-06 | $7.40 | $9.56 | 852,300 | — | — |
| 1998-08-05 | $7.50 | $9.70 | 514,500 | — | — |
| 1998-08-04 | $7.33 | $9.42 | 818,100 | — | — |
| 1998-08-03 | $7.25 | $9.31 | 835,800 | — | — |
| 1998-07-31 | $7.27 | $9.34 | 510,600 | — | — |
| 1998-07-30 | $7.31 | $9.39 | 1,469,700 | — | — |
| 1998-07-29 | $7.33 | $9.42 | 740,100 | — | — |
| 1998-07-28 | $7.35 | $9.45 | 330,000 | — | — |
| 1998-07-27 | $7.44 | $9.55 | 483,300 | — | — |
| 1998-07-24 | $7.54 | $9.69 | 161,700 | — | — |
| 1998-07-23 | $7.63 | $9.79 | 147,900 | — | — |
| 1998-07-22 | $7.67 | $9.85 | 375,900 | — | — |
| 1998-07-21 | $7.63 | $9.79 | 622,800 | — | — |
| 1998-07-20 | $7.73 | $9.93 | 486,300 | — | — |
| 1998-07-17 | $7.92 | $10.17 | 302,700 | — | — |
| 1998-07-16 | $7.69 | $9.87 | 304,200 | — | — |
| 1998-07-15 | $7.54 | $9.69 | 366,900 | — | — |
| 1998-07-14 | $7.65 | $9.82 | 299,100 | — | — |
| 1998-07-13 | $7.69 | $9.87 | 381,900 | — | — |
| 1998-07-10 | $7.77 | $9.98 | 632,100 | — | — |
| 1998-07-09 | $8.00 | $10.28 | 219,000 | — | — |
| 1998-07-08 | $8.19 | $10.52 | 222,300 | — | — |
| 1998-07-07 | $8.10 | $10.41 | 583,200 | — | — |
| 1998-07-06 | $8.15 | $10.46 | 212,700 | — | — |
| 1998-07-02 | $8.35 | $10.73 | 274,800 | — | — |
| 1998-07-01 | $8.40 | $10.78 | 135,000 | — | — |
| 1998-06-30 | $8.21 | $10.54 | 671,100 | — | — |
| 1998-06-29 | $8.38 | $10.76 | 317,700 | — | — |
| 1998-06-26 | $8.42 | $10.81 | 197,100 | — | — |
| 1998-06-25 | $8.23 | $10.57 | 403,500 | — | — |
| 1998-06-24 | $8.50 | $10.92 | 644,100 | — | — |
| 1998-06-23 | $8.63 | $11.08 | 567,900 | — | — |
| 1998-06-22 | $8.58 | $11.02 | 360,600 | — | — |
| 1998-06-19 | $8.56 | $11.00 | 423,000 | — | — |
| 1998-06-18 | $8.58 | $11.02 | 672,000 | — | — |
| 1998-06-17 | $8.56 | $11.00 | 899,700 | — | — |
| 1998-06-16 | $8.65 | $11.11 | 857,400 | — | — |
| 1998-06-15 | $8.56 | $11.00 | 441,900 | — | — |
| 1998-06-12 | $8.65 | $11.11 | 1,011,900 | — | — |
| 1998-06-11 | $8.98 | $11.53 | 367,500 | — | — |
| 1998-06-10 | $9.31 | $11.96 | 350,700 | — | — |
| 1998-06-09 | $9.50 | $12.20 | 142,200 | — | — |
| 1998-06-08 | $9.48 | $12.18 | 225,300 | — | — |
| 1998-06-05 | $9.44 | $12.12 | 152,100 | — | — |
| 1998-06-04 | $9.54 | $12.26 | 318,600 | — | — |
| 1998-06-03 | $9.83 | $12.63 | 125,100 | — | — |
| 1998-06-02 | $9.67 | $12.42 | 334,200 | — | — |
| 1998-06-01 | $9.83 | $12.63 | 197,400 | — | — |
| 1998-05-29 | $9.71 | $12.47 | 423,600 | — | — |
| 1998-05-28 | $9.81 | $12.60 | 207,900 | — | — |
| 1998-05-27 | $9.79 | $12.58 | 306,000 | — | — |
| 1998-05-26 | $9.92 | $12.74 | 109,800 | — | — |
| 1998-05-22 | $9.96 | $12.79 | 211,800 | — | — |
| 1998-05-21 | $9.83 | $12.63 | 367,800 | — | — |
| 1998-05-20 | $9.92 | $12.74 | 93,300 | — | — |
| 1998-05-19 | $9.79 | $12.58 | 120,000 | — | — |
| 1998-05-18 | $9.67 | $12.42 | 192,300 | — | — |
| 1998-05-15 | $9.79 | $12.58 | 446,700 | — | — |
| 1998-05-14 | $9.98 | $12.82 | 110,100 | — | — |
| 1998-05-13 | $9.90 | $12.71 | 133,500 | — | — |
| 1998-05-12 | $9.88 | $12.68 | 180,000 | — | — |
| 1998-05-11 | $9.90 | $12.71 | 336,600 | — | — |
| 1998-05-08 | $9.94 | $12.76 | 340,200 | — | — |
| 1998-05-07 | $9.81 | $12.60 | 415,800 | — | — |
| 1998-05-06 | $9.71 | $12.47 | 379,500 | — | — |
| 1998-05-05 | $9.90 | $12.71 | 924,900 | — | — |
| 1998-05-04 | $10.00 | $12.84 | 624,900 | — | — |
| 1998-05-01 | $9.81 | $12.60 | 366,300 | — | — |
| 1998-04-30 | $9.96 | $12.79 | 613,800 | — | — |
| 1998-04-29 | $9.90 | $12.71 | 479,400 | — | — |
| 1998-04-28 | $10.06 | $12.86 | 289,800 | — | — |
| 1998-04-27 | $10.00 | $12.79 | 312,900 | — | — |
| 1998-04-24 | $10.31 | $13.18 | 247,200 | — | — |
| 1998-04-23 | $10.29 | $13.16 | 222,000 | — | — |
| 1998-04-22 | $10.25 | $13.10 | 290,700 | — | — |
| 1998-04-21 | $10.38 | $13.26 | 241,500 | — | — |
| 1998-04-20 | $10.42 | $13.32 | 176,700 | — | — |
| 1998-04-17 | $10.29 | $13.16 | 117,900 | — | — |
| 1998-04-16 | $10.17 | $13.00 | 145,500 | — | — |
| 1998-04-15 | $10.35 | $13.24 | 157,500 | — | — |
| 1998-04-14 | $10.48 | $13.40 | 182,100 | — | — |
| 1998-04-13 | $10.19 | $13.02 | 251,400 | — | — |
| 1998-04-09 | $10.08 | $12.89 | 235,200 | — | — |
| 1998-04-08 | $10.27 | $13.13 | 1,042,200 | — | — |
| 1998-04-07 | $10.25 | $13.10 | 408,300 | — | — |
| 1998-04-06 | $10.25 | $13.10 | 550,800 | — | — |
| 1998-04-03 | $10.67 | $13.64 | 171,900 | — | — |
| 1998-04-02 | $10.56 | $13.50 | 343,200 | — | — |
| 1998-04-01 | $10.63 | $13.58 | 290,700 | — | — |
| 1998-03-31 | $10.88 | $13.90 | 296,700 | — | — |
| 1998-03-30 | $10.83 | $13.85 | 153,900 | — | — |
| 1998-03-27 | $10.98 | $14.04 | 126,600 | — | — |
| 1998-03-26 | $11.00 | $14.06 | 337,800 | — | — |
| 1998-03-25 | $11.00 | $14.06 | 834,300 | — | — |
| 1998-03-24 | $10.67 | $13.64 | 964,200 | — | — |
| 1998-03-23 | $10.96 | $14.01 | 595,200 | — | — |
| 1998-03-20 | $11.02 | $14.09 | 543,300 | — | — |
| 1998-03-19 | $11.10 | $14.20 | 419,700 | — | — |
| 1998-03-18 | $10.94 | $13.98 | 462,300 | — | — |
| 1998-03-17 | $10.94 | $13.98 | 148,200 | — | — |
| 1998-03-16 | $10.85 | $13.88 | 275,400 | — | — |
| 1998-03-13 | $10.77 | $13.77 | 104,400 | — | — |
| 1998-03-12 | $10.71 | $13.69 | 97,200 | — | — |
| 1998-03-11 | $10.63 | $13.58 | 186,000 | — | — |
| 1998-03-10 | $10.44 | $13.34 | 391,200 | — | — |
| 1998-03-09 | $10.42 | $13.32 | 619,200 | — | — |
| 1998-03-06 | $10.90 | $13.93 | 648,300 | — | — |
| 1998-03-05 | $10.96 | $14.01 | 151,800 | — | — |
| 1998-03-04 | $10.90 | $13.93 | 391,800 | — | — |
| 1998-03-03 | $11.10 | $14.20 | 615,900 | — | — |
| 1998-03-02 | $10.75 | $13.68 | 295,800 | — | — |
| 1998-02-27 | $10.56 | $13.45 | 208,200 | — | — |
| 1998-02-26 | $10.71 | $13.63 | 180,300 | — | — |
| 1998-02-25 | $10.79 | $13.74 | 431,700 | — | — |
| 1998-02-24 | $10.65 | $13.55 | 242,100 | — | — |
| 1998-02-23 | $10.54 | $13.42 | 675,000 | — | — |
| 1998-02-20 | $10.15 | $12.92 | 225,000 | — | — |
| 1998-02-19 | $10.08 | $12.84 | 177,600 | — | — |
| 1998-02-18 | $10.31 | $13.13 | 306,600 | — | — |
| 1998-02-17 | $10.35 | $13.18 | 565,500 | — | — |
| 1998-02-13 | $10.44 | $13.29 | 812,100 | — | — |
| 1998-02-12 | $10.54 | $13.42 | 546,900 | — | — |
| 1998-02-11 | $10.19 | $12.97 | 536,400 | — | — |
| 1998-02-10 | $9.81 | $12.49 | 792,000 | — | — |
| 1998-02-09 | $9.58 | $12.20 | 241,500 | — | — |
| 1998-02-06 | $9.58 | $12.20 | 96,300 | — | — |
| 1998-02-05 | $9.65 | $12.28 | 269,700 | — | — |
| 1998-02-04 | $9.73 | $12.38 | 275,400 | — | — |
| 1998-02-03 | $9.56 | $12.17 | 168,000 | — | — |
| 1998-02-02 | $9.27 | $11.80 | 238,800 | — | — |
| 1998-01-30 | $8.96 | $11.40 | 182,400 | — | — |
| 1998-01-29 | $9.00 | $11.46 | 278,100 | — | — |
| 1998-01-28 | $8.96 | $11.40 | 304,800 | — | — |
| 1998-01-27 | $8.94 | $11.38 | 377,100 | — | — |
| 1998-01-26 | $8.96 | $11.40 | 107,100 | — | — |
| 1998-01-23 | $9.08 | $11.56 | 163,200 | — | — |
| 1998-01-22 | $9.08 | $11.56 | 150,900 | — | — |
| 1998-01-21 | $9.10 | $11.59 | 75,000 | — | — |
| 1998-01-20 | $9.27 | $11.80 | 204,600 | — | — |
| 1998-01-16 | $9.31 | $11.85 | 109,800 | — | — |
| 1998-01-15 | $9.08 | $11.56 | 208,200 | — | — |
| 1998-01-14 | $9.29 | $11.83 | 175,500 | — | — |
| 1998-01-13 | $8.98 | $11.43 | 217,200 | — | — |
| 1998-01-12 | $8.88 | $11.30 | 93,600 | — | — |
| 1998-01-09 | $9.04 | $11.51 | 442,200 | — | — |
| 1998-01-08 | $9.27 | $11.80 | 222,300 | — | — |
| 1998-01-07 | $9.13 | $11.62 | 225,000 | — | — |
| 1998-01-06 | $9.04 | $11.51 | 1,211,700 | — | — |
| 1998-01-05 | $8.85 | $11.27 | 568,800 | — | — |
| 1998-01-02 | $9.17 | $11.67 | 93,000 | — | — |