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 | $12.14 | $12.42 | 377,262 | — | — |
| 1998-12-30 | $12.02 | $12.30 | 320,073 | — | — |
| 1998-12-29 | $12.14 | $12.42 | 218,609 | — | — |
| 1998-12-28 | $12.25 | $12.53 | 707,942 | — | — |
| 1998-12-24 | $11.93 | $12.20 | 294,246 | — | — |
| 1998-12-23 | $11.83 | $12.10 | 427,994 | — | — |
| 1998-12-22 | $11.51 | $11.77 | 508,242 | — | — |
| 1998-12-21 | $11.64 | $11.91 | 413,696 | — | — |
| 1998-12-18 | $11.80 | $12.07 | 630,460 | — | — |
| 1998-12-17 | $11.57 | $11.84 | 264,268 | — | — |
| 1998-12-16 | $11.67 | $11.94 | 606,478 | — | — |
| 1998-12-15 | $11.57 | $11.84 | 510,087 | — | — |
| 1998-12-14 | $11.87 | $12.14 | 586,646 | — | — |
| 1998-12-11 | $12.02 | $12.30 | 1,061,221 | — | — |
| 1998-12-10 | $12.12 | $12.39 | 528,074 | — | — |
| 1998-12-09 | $12.35 | $12.63 | 793,264 | — | — |
| 1998-12-08 | $12.54 | $12.82 | 770,665 | — | — |
| 1998-12-07 | $12.75 | $13.04 | 1,094,889 | — | — |
| 1998-12-04 | $12.33 | $12.61 | 413,235 | — | — |
| 1998-12-03 | $12.07 | $12.35 | 505,014 | — | — |
| 1998-12-02 | $12.18 | $12.46 | 474,114 | — | — |
| 1998-12-01 | $12.43 | $12.71 | 725,468 | — | — |
| 1998-11-30 | $12.60 | $12.89 | 946,382 | — | — |
| 1998-11-27 | $12.90 | $13.20 | 216,303 | — | — |
| 1998-11-25 | $13.02 | $13.32 | 549,289 | — | — |
| 1998-11-24 | $12.98 | $13.28 | 878,586 | — | — |
| 1998-11-23 | $12.78 | $13.07 | 822,781 | — | — |
| 1998-11-20 | $12.75 | $13.04 | 532,225 | — | — |
| 1998-11-19 | $12.33 | $12.61 | 193,704 | — | — |
| 1998-11-18 | $12.33 | $12.61 | 413,696 | — | — |
| 1998-11-17 | $12.58 | $12.86 | 290,095 | — | — |
| 1998-11-16 | $12.67 | $12.96 | 575,578 | — | — |
| 1998-11-13 | $12.79 | $13.09 | 481,493 | — | — |
| 1998-11-12 | $12.71 | $13.00 | 658,132 | — | — |
| 1998-11-11 | $12.39 | $12.67 | 855,065 | — | — |
| 1998-11-10 | $12.52 | $12.81 | 2,624,228 | — | — |
| 1998-11-09 | $12.16 | $12.43 | 908,103 | — | — |
| 1998-11-06 | $12.06 | $12.34 | 594,487 | — | — |
| 1998-11-05 | $11.91 | $12.18 | 730,541 | — | — |
| 1998-11-04 | $11.93 | $12.20 | 1,240,167 | — | — |
| 1998-11-03 | $11.95 | $12.23 | 1,809,288 | — | — |
| 1998-11-02 | $11.57 | $11.84 | 861,983 | — | — |
| 1998-10-30 | $11.07 | $11.33 | 445,519 | — | — |
| 1998-10-29 | $10.99 | $11.24 | 536,376 | — | — |
| 1998-10-28 | $10.96 | $11.21 | 672,891 | — | — |
| 1998-10-27 | $10.94 | $11.19 | 1,250,313 | — | — |
| 1998-10-26 | $11.10 | $11.35 | 655,365 | — | — |
| 1998-10-23 | $10.94 | $11.19 | 679,809 | — | — |
| 1998-10-22 | $11.18 | $11.44 | 655,826 | — | — |
| 1998-10-21 | $11.26 | $11.52 | 1,188,512 | — | — |
| 1998-10-20 | $10.71 | $10.95 | 1,150,233 | — | — |
| 1998-10-19 | $10.65 | $10.90 | 558,052 | — | — |
| 1998-10-16 | $10.84 | $11.09 | 838,000 | — | — |
| 1998-10-15 | $10.58 | $10.83 | 674,274 | — | — |
| 1998-10-14 | $10.64 | $10.88 | 313,616 | — | — |
| 1998-10-13 | $10.80 | $11.05 | 300,702 | — | — |
| 1998-10-12 | $10.80 | $11.05 | 446,442 | — | — |
| 1998-10-09 | $10.67 | $10.91 | 482,415 | — | — |
| 1998-10-08 | $10.99 | $11.24 | 249,048 | — | — |
| 1998-10-07 | $10.94 | $11.19 | 273,030 | — | — |
| 1998-10-06 | $11.00 | $11.26 | 275,798 | — | — |
| 1998-10-05 | $11.02 | $11.27 | 340,827 | — | — |
| 1998-10-02 | $10.90 | $11.15 | 248,126 | — | — |
| 1998-10-01 | $10.67 | $10.91 | 568,198 | — | — |
| 1998-09-30 | $11.18 | $11.44 | 534,070 | — | — |
| 1998-09-29 | $11.38 | $11.64 | 435,373 | — | — |
| 1998-09-28 | $11.21 | $11.46 | 582,496 | — | — |
| 1998-09-25 | $11.18 | $11.44 | 496,712 | — | — |
| 1998-09-24 | $11.37 | $11.63 | 448,286 | — | — |
| 1998-09-23 | $11.49 | $11.76 | 326,991 | — | — |
| 1998-09-22 | $11.26 | $11.52 | 289,172 | — | — |
| 1998-09-21 | $11.33 | $11.59 | 316,383 | — | — |
| 1998-09-18 | $11.44 | $11.70 | 399,399 | — | — |
| 1998-09-17 | $11.45 | $11.71 | 297,935 | — | — |
| 1998-09-16 | $11.74 | $12.00 | 489,794 | — | — |
| 1998-09-15 | $11.83 | $12.10 | 498,557 | — | — |
| 1998-09-14 | $12.09 | $12.36 | 668,740 | — | — |
| 1998-09-11 | $11.60 | $11.87 | 429,377 | — | — |
| 1998-09-10 | $11.55 | $11.81 | 370,805 | — | — |
| 1998-09-09 | $11.78 | $12.05 | 262,423 | — | — |
| 1998-09-08 | $11.79 | $12.06 | 362,042 | — | — |
| 1998-09-04 | $11.49 | $11.76 | 664,128 | — | — |
| 1998-09-03 | $11.44 | $11.70 | 298,858 | — | — |
| 1998-09-02 | $11.42 | $11.69 | 500,402 | — | — |
| 1998-09-01 | $11.27 | $11.53 | 449,209 | — | — |
| 1998-08-31 | $11.22 | $11.48 | 439,062 | — | — |
| 1998-08-28 | $11.57 | $11.84 | 652,137 | — | — |
| 1998-08-27 | $11.82 | $12.09 | 483,799 | — | — |
| 1998-08-26 | $12.45 | $12.74 | 593,564 | — | — |
| 1998-08-25 | $12.75 | $13.04 | 635,995 | — | — |
| 1998-08-24 | $12.78 | $13.07 | 705,175 | — | — |
| 1998-08-21 | $12.62 | $12.91 | 913,637 | — | — |
| 1998-08-20 | $12.90 | $13.20 | 397,093 | — | — |
| 1998-08-19 | $12.78 | $13.07 | 345,439 | — | — |
| 1998-08-18 | $12.66 | $12.95 | 665,973 | — | — |
| 1998-08-17 | $12.52 | $12.81 | 668,279 | — | — |
| 1998-08-14 | $12.03 | $12.31 | 529,458 | — | — |
| 1998-08-13 | $12.72 | $13.02 | 456,588 | — | — |
| 1998-08-12 | $13.09 | $13.39 | 415,541 | — | — |
| 1998-08-11 | $13.04 | $13.34 | 532,225 | — | — |
| 1998-08-10 | $13.28 | $13.58 | 794,648 | — | — |
| 1998-08-07 | $13.65 | $13.96 | 582,496 | — | — |
| 1998-08-06 | $13.57 | $13.88 | 468,579 | — | — |
| 1998-08-05 | $13.62 | $13.93 | 398,016 | — | — |
| 1998-08-04 | $13.55 | $13.86 | 796,492 | — | — |
| 1998-08-03 | $13.90 | $14.22 | 684,421 | — | — |
| 1998-07-31 | $13.85 | $14.17 | 401,244 | — | — |
| 1998-07-30 | $14.08 | $14.40 | 589,414 | — | — |
| 1998-07-29 | $13.96 | $14.28 | 631,844 | — | — |
| 1998-07-28 | $13.73 | $14.04 | 525,307 | — | — |
| 1998-07-27 | $13.94 | $14.26 | 552,979 | — | — |
| 1998-07-24 | $13.89 | $14.21 | 667,818 | — | — |
| 1998-07-23 | $13.88 | $14.19 | 588,952 | — | — |
| 1998-07-22 | $13.86 | $14.18 | 514,699 | — | — |
| 1998-07-21 | $13.82 | $14.14 | 502,708 | — | — |
| 1998-07-20 | $13.71 | $14.03 | 759,135 | — | — |
| 1998-07-17 | $14.00 | $14.32 | 523,462 | — | — |
| 1998-07-16 | $14.28 | $14.61 | 521,617 | — | — |
| 1998-07-15 | $14.28 | $14.61 | 445,519 | — | — |
| 1998-07-14 | $14.35 | $14.68 | 294,707 | — | — |
| 1998-07-13 | $14.20 | $14.53 | 223,682 | — | — |
| 1998-07-10 | $14.54 | $14.87 | 150,351 | — | — |
| 1998-07-09 | $14.50 | $14.83 | 372,650 | — | — |
| 1998-07-08 | $14.77 | $15.11 | 152,657 | — | — |
| 1998-07-07 | $14.72 | $15.05 | 438,140 | — | — |
| 1998-07-06 | $15.03 | $15.37 | 305,776 | — | — |
| 1998-07-02 | $14.85 | $15.19 | 327,913 | — | — |
| 1998-07-01 | $14.93 | $15.28 | 196,932 | — | — |
| 1998-06-30 | $14.78 | $15.12 | 1,327,334 | — | — |
| 1998-06-29 | $14.88 | $15.22 | 325,607 | — | — |
| 1998-06-26 | $14.91 | $15.25 | 266,574 | — | — |
| 1998-06-25 | $14.81 | $15.15 | 353,279 | — | — |
| 1998-06-24 | $14.96 | $15.30 | 709,326 | — | — |
| 1998-06-23 | $14.70 | $15.04 | 460,739 | — | — |
| 1998-06-22 | $14.72 | $15.05 | 398,938 | — | — |
| 1998-06-19 | $14.99 | $15.33 | 396,171 | — | — |
| 1998-06-18 | $15.31 | $15.66 | 331,142 | — | — |
| 1998-06-17 | $15.41 | $15.76 | 378,184 | — | — |
| 1998-06-16 | $15.33 | $15.68 | 1,498,439 | — | — |
| 1998-06-15 | $15.25 | $15.59 | 204,773 | — | — |
| 1998-06-12 | $15.61 | $15.97 | 220,454 | — | — |
| 1998-06-11 | $15.65 | $16.01 | 276,720 | — | — |
| 1998-06-10 | $16.13 | $16.50 | 401,244 | — | — |
| 1998-06-09 | $16.26 | $16.63 | 358,814 | — | — |
| 1998-06-08 | $16.42 | $16.80 | 1,432,487 | — | — |
| 1998-06-05 | $16.48 | $16.86 | 303,470 | — | — |
| 1998-06-04 | $16.32 | $16.69 | 486,105 | — | — |
| 1998-06-03 | $16.65 | $17.04 | 364,348 | — | — |
| 1998-06-02 | $16.72 | $17.11 | 442,291 | — | — |
| 1998-06-01 | $16.74 | $17.12 | 538,220 | — | — |
| 1998-05-29 | $16.57 | $16.95 | 516,544 | — | — |
| 1998-05-28 | $16.68 | $17.06 | 364,809 | — | — |
| 1998-05-27 | $16.52 | $16.90 | 451,976 | — | — |
| 1998-05-26 | $16.70 | $17.08 | 869,362 | — | — |
| 1998-05-22 | $16.30 | $16.68 | 223,221 | — | — |
| 1998-05-21 | $16.40 | $16.77 | 177,101 | — | — |
| 1998-05-20 | $16.44 | $16.81 | 136,976 | — | — |
| 1998-05-19 | $16.28 | $16.65 | 662,744 | — | — |
| 1998-05-18 | $16.29 | $16.66 | 547,444 | — | — |
| 1998-05-15 | $16.57 | $16.95 | 228,755 | — | — |
| 1998-05-14 | $16.64 | $17.02 | 267,496 | — | — |
| 1998-05-13 | $16.70 | $17.08 | 204,773 | — | — |
| 1998-05-12 | $16.72 | $17.11 | 168,338 | — | — |
| 1998-05-11 | $16.71 | $17.09 | 178,946 | — | — |
| 1998-05-08 | $16.70 | $17.08 | 198,777 | — | — |
| 1998-05-07 | $16.48 | $16.86 | 305,314 | — | — |
| 1998-05-06 | $16.52 | $16.90 | 408,623 | — | — |
| 1998-05-05 | $16.61 | $16.99 | 1,425,108 | — | — |
| 1998-05-04 | $16.76 | $17.15 | 148,968 | — | — |
| 1998-05-01 | $16.76 | $17.15 | 185,402 | — | — |
| 1998-04-30 | $16.82 | $17.20 | 347,745 | — | — |
| 1998-04-29 | $16.57 | $16.95 | 332,525 | — | — |
| 1998-04-28 | $16.55 | $16.93 | 268,880 | — | — |
| 1998-04-27 | $16.56 | $16.94 | 261,039 | — | — |
| 1998-04-24 | $16.71 | $17.09 | 162,342 | — | — |
| 1998-04-23 | $16.93 | $17.31 | 162,804 | — | — |
| 1998-04-22 | $17.09 | $17.48 | 178,946 | — | — |
| 1998-04-21 | $17.14 | $17.54 | 274,414 | — | — |
| 1998-04-20 | $17.21 | $17.60 | 412,313 | — | — |
| 1998-04-17 | $17.29 | $17.69 | 190,476 | — | — |
| 1998-04-16 | $17.02 | $17.41 | 420,153 | — | — |
| 1998-04-15 | $17.10 | $17.49 | 405,856 | — | — |
| 1998-04-14 | $17.17 | $17.56 | 594,948 | — | — |
| 1998-04-13 | $17.13 | $17.52 | 236,596 | — | — |
| 1998-04-09 | $17.20 | $17.59 | 328,836 | — | — |
| 1998-04-08 | $17.13 | $17.52 | 243,514 | — | — |
| 1998-04-07 | $17.26 | $17.66 | 238,440 | — | — |
| 1998-04-06 | $17.41 | $17.81 | 374,956 | — | — |
| 1998-04-03 | $17.64 | $18.05 | 293,323 | — | — |
| 1998-04-02 | $17.78 | $18.19 | 714,860 | — | — |
| 1998-04-01 | $17.52 | $17.92 | 921,478 | — | — |
| 1998-03-31 | $17.02 | $17.41 | 594,948 | — | — |
| 1998-03-30 | $16.91 | $17.30 | 332,986 | — | — |
| 1998-03-27 | $16.90 | $17.29 | 1,307,041 | — | — |
| 1998-03-26 | $16.68 | $17.06 | 330,219 | — | — |
| 1998-03-25 | $16.55 | $16.93 | 558,974 | — | — |
| 1998-03-24 | $16.45 | $16.83 | 532,686 | — | — |
| 1998-03-23 | $16.32 | $16.69 | 368,499 | — | — |
| 1998-03-20 | $16.23 | $16.61 | 600,021 | — | — |
| 1998-03-19 | $16.13 | $16.50 | 219,992 | — | — |
| 1998-03-18 | $15.92 | $16.29 | 242,591 | — | — |
| 1998-03-17 | $16.10 | $16.47 | 421,537 | — | — |
| 1998-03-16 | $15.91 | $16.27 | 402,166 | — | — |
| 1998-03-13 | $15.79 | $16.15 | 297,013 | — | — |
| 1998-03-12 | $15.80 | $16.16 | 285,022 | — | — |
| 1998-03-11 | $15.87 | $16.23 | 830,160 | — | — |
| 1998-03-10 | $15.73 | $16.09 | 215,842 | — | — |
| 1998-03-09 | $15.48 | $15.83 | 119,912 | — | — |
| 1998-03-06 | $15.52 | $15.87 | 294,246 | — | — |
| 1998-03-05 | $15.35 | $15.71 | 276,720 | — | — |
| 1998-03-04 | $15.29 | $15.64 | 1,260,921 | — | — |
| 1998-03-03 | $15.76 | $16.12 | 344,516 | — | — |
| 1998-03-02 | $15.86 | $16.22 | 421,537 | — | — |
| 1998-02-27 | $15.69 | $16.05 | 277,181 | — | — |
| 1998-02-26 | $15.56 | $15.91 | 334,370 | — | — |
| 1998-02-25 | $15.35 | $15.71 | 448,748 | — | — |
| 1998-02-24 | $15.26 | $15.61 | 209,385 | — | — |
| 1998-02-23 | $15.35 | $15.71 | 349,590 | — | — |
| 1998-02-20 | $15.39 | $15.75 | 279,487 | — | — |
| 1998-02-19 | $15.26 | $15.61 | 189,092 | — | — |
| 1998-02-18 | $15.52 | $15.87 | 356,508 | — | — |
| 1998-02-17 | $15.20 | $15.55 | 417,386 | — | — |
| 1998-02-13 | $15.41 | $15.76 | 198,316 | — | — |
| 1998-02-12 | $15.44 | $15.79 | 384,641 | — | — |
| 1998-02-11 | $15.42 | $15.78 | 282,254 | — | — |
| 1998-02-10 | $15.31 | $15.66 | 612,935 | — | — |
| 1998-02-09 | $14.91 | $15.25 | 435,373 | — | — |
| 1998-02-06 | $15.14 | $15.48 | 346,822 | — | — |
| 1998-02-05 | $15.16 | $15.51 | 531,764 | — | — |
| 1998-02-04 | $14.93 | $15.28 | 1,513,658 | — | — |
| 1998-02-03 | $14.78 | $15.12 | 989,274 | — | — |
| 1998-02-02 | $14.78 | $15.12 | 523,923 | — | — |
| 1998-01-30 | $14.58 | $14.92 | 388,330 | — | — |
| 1998-01-29 | $14.57 | $14.90 | 380,951 | — | — |
| 1998-01-28 | $14.43 | $14.76 | 374,494 | — | — |
| 1998-01-27 | $14.16 | $14.49 | 774,816 | — | — |
| 1998-01-26 | $14.03 | $14.35 | 605,556 | — | — |
| 1998-01-23 | $13.96 | $14.28 | 421,537 | — | — |
| 1998-01-22 | $13.89 | $14.21 | 174,334 | — | — |
| 1998-01-21 | $13.89 | $14.21 | 449,209 | — | — |
| 1998-01-20 | $13.94 | $14.26 | 279,948 | — | — |
| 1998-01-16 | $13.88 | $14.19 | 455,666 | — | — |
| 1998-01-15 | $13.63 | $13.95 | 269,802 | — | — |
| 1998-01-14 | $13.88 | $14.19 | 328,836 | — | — |
| 1998-01-13 | $13.82 | $14.14 | 530,380 | — | — |
| 1998-01-12 | $13.90 | $14.22 | 430,300 | — | — |
| 1998-01-09 | $13.58 | $13.89 | 539,143 | — | — |
| 1998-01-08 | $14.26 | $14.58 | 452,898 | — | — |
| 1998-01-07 | $14.39 | $14.72 | 337,598 | — | — |
| 1998-01-06 | $14.64 | $14.97 | 417,386 | — | — |
| 1998-01-05 | $14.64 | $14.97 | 446,442 | — | — |
| 1998-01-02 | $14.68 | $15.01 | 411,852 | — | — |