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
- 1973-02-21 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 | $5.15 | $5.22 | 117,462 | — | — |
| 1998-12-30 | $4.81 | $4.88 | 80,776 | — | — |
| 1998-12-29 | $4.86 | $4.94 | 166,634 | — | — |
| 1998-12-28 | $4.75 | $4.82 | 159,341 | — | — |
| 1998-12-24 | $4.30 | $4.36 | 47,957 | — | — |
| 1998-12-23 | $4.47 | $4.54 | 111,163 | — | — |
| 1998-12-22 | $4.58 | $4.65 | 182,988 | — | — |
| 1998-12-21 | $4.64 | $4.71 | 50,499 | — | — |
| 1998-12-18 | $4.52 | $4.59 | 64,532 | — | — |
| 1998-12-17 | $4.64 | $4.71 | 111,716 | — | — |
| 1998-12-16 | $4.69 | $4.77 | 80,113 | — | — |
| 1998-12-15 | $4.75 | $4.82 | 222,437 | — | — |
| 1998-12-14 | $4.81 | $4.88 | 140,114 | — | — |
| 1998-12-11 | $5.15 | $5.22 | 98,345 | — | — |
| 1998-12-10 | $5.03 | $5.11 | 99,561 | — | — |
| 1998-12-09 | $5.15 | $5.22 | 50,830 | — | — |
| 1998-12-08 | $5.03 | $5.11 | 78,013 | — | — |
| 1998-12-07 | $5.03 | $5.11 | 80,444 | — | — |
| 1998-12-04 | $5.09 | $5.17 | 134,147 | — | — |
| 1998-12-03 | $4.98 | $5.05 | 284,427 | — | — |
| 1998-12-02 | $5.03 | $5.11 | 147,518 | — | — |
| 1998-12-01 | $5.15 | $5.22 | 69,063 | — | — |
| 1998-11-30 | $5.15 | $5.22 | 130,501 | — | — |
| 1998-11-27 | $5.43 | $5.51 | 84,091 | — | — |
| 1998-11-25 | $5.60 | $5.68 | 141,772 | — | — |
| 1998-11-24 | $4.69 | $4.77 | 595,595 | — | — |
| 1998-11-23 | $4.92 | $4.99 | 248,183 | — | — |
| 1998-11-20 | $5.32 | $5.40 | 94,588 | — | — |
| 1998-11-19 | $5.37 | $5.45 | 129,506 | — | — |
| 1998-11-18 | $5.20 | $5.28 | 391,060 | — | — |
| 1998-11-17 | $5.20 | $5.28 | 589,628 | — | — |
| 1998-11-16 | $5.71 | $5.80 | 291,499 | — | — |
| 1998-11-13 | $6.05 | $6.14 | 42,101 | — | — |
| 1998-11-12 | $6.05 | $6.14 | 42,322 | — | — |
| 1998-11-11 | $6.05 | $6.14 | 86,853 | — | — |
| 1998-11-10 | $6.11 | $6.20 | 166,303 | — | — |
| 1998-11-09 | $6.22 | $6.32 | 90,610 | — | — |
| 1998-11-06 | $6.45 | $6.54 | 73,593 | — | — |
| 1998-11-05 | $6.56 | $6.66 | 179,121 | — | — |
| 1998-11-04 | $6.39 | $6.49 | 213,155 | — | — |
| 1998-11-03 | $6.28 | $6.37 | 255,697 | — | — |
| 1998-11-02 | $6.11 | $6.20 | 285,090 | — | — |
| 1998-10-30 | $5.49 | $5.57 | 276,140 | — | — |
| 1998-10-29 | $5.32 | $5.40 | 331,611 | — | — |
| 1998-10-28 | $5.15 | $5.22 | 318,572 | — | — |
| 1998-10-27 | $4.69 | $4.77 | 284,980 | — | — |
| 1998-10-26 | $4.92 | $4.99 | 217,354 | — | — |
| 1998-10-23 | $4.86 | $4.94 | 171,496 | — | — |
| 1998-10-22 | $4.92 | $4.99 | 180,336 | — | — |
| 1998-10-21 | $4.86 | $4.94 | 407,193 | — | — |
| 1998-10-20 | $5.20 | $5.28 | 468,852 | — | — |
| 1998-10-19 | $4.86 | $4.94 | 323,213 | — | — |
| 1998-10-16 | $4.07 | $4.13 | 308,627 | — | — |
| 1998-10-15 | $3.73 | $3.79 | 467,084 | — | — |
| 1998-10-14 | $3.68 | $3.73 | 314,041 | — | — |
| 1998-10-13 | $3.56 | $3.62 | 538,909 | — | — |
| 1998-10-12 | $3.90 | $3.96 | 285,201 | — | — |
| 1998-10-09 | $3.96 | $4.02 | 200,005 | — | — |
| 1998-10-08 | $3.79 | $3.85 | 369,181 | — | — |
| 1998-10-07 | $4.19 | $4.25 | 584,877 | — | — |
| 1998-10-06 | $4.47 | $4.54 | 136,468 | — | — |
| 1998-10-05 | $4.47 | $4.54 | 145,308 | — | — |
| 1998-10-02 | $4.64 | $4.71 | 113,594 | — | — |
| 1998-10-01 | $4.69 | $4.77 | 158,457 | — | — |
| 1998-09-30 | $4.92 | $4.99 | 440,122 | — | — |
| 1998-09-29 | $4.98 | $5.05 | 390,176 | — | — |
| 1998-09-28 | $5.09 | $5.17 | 200,889 | — | — |
| 1998-09-25 | $5.60 | $5.68 | 48,399 | — | — |
| 1998-09-24 | $5.83 | $5.91 | 297,245 | — | — |
| 1998-09-23 | $5.71 | $5.80 | 233,708 | — | — |
| 1998-09-22 | $5.77 | $5.86 | 202,215 | — | — |
| 1998-09-21 | $5.37 | $5.45 | 264,979 | — | — |
| 1998-09-18 | $5.15 | $5.22 | 379,126 | — | — |
| 1998-09-17 | $4.75 | $4.82 | 356,694 | — | — |
| 1998-09-16 | $4.58 | $4.65 | 363,987 | — | — |
| 1998-09-15 | $4.52 | $4.59 | 521,450 | — | — |
| 1998-09-14 | $4.30 | $4.36 | 592,391 | — | — |
| 1998-09-11 | $4.52 | $4.59 | 617,916 | — | — |
| 1998-09-10 | $4.58 | $4.65 | 262,106 | — | — |
| 1998-09-09 | $4.86 | $4.94 | 398,463 | — | — |
| 1998-09-08 | $4.52 | $4.59 | 206,414 | — | — |
| 1998-09-04 | $4.75 | $4.82 | 236,912 | — | — |
| 1998-09-03 | $4.52 | $4.59 | 242,990 | — | — |
| 1998-09-02 | $4.69 | $4.77 | 301,555 | — | — |
| 1998-09-01 | $4.64 | $4.71 | 613,717 | — | — |
| 1998-08-31 | $4.81 | $4.88 | 265,974 | — | — |
| 1998-08-28 | $4.92 | $4.99 | 354,705 | — | — |
| 1998-08-27 | $5.20 | $5.28 | 678,912 | — | — |
| 1998-08-26 | $5.09 | $5.17 | 566,092 | — | — |
| 1998-08-25 | $5.49 | $5.57 | 210,613 | — | — |
| 1998-08-24 | $5.77 | $5.86 | 286,637 | — | — |
| 1998-08-21 | $5.66 | $5.74 | 370,617 | — | — |
| 1998-08-20 | $6.05 | $6.14 | 629,298 | — | — |
| 1998-08-19 | $5.71 | $5.80 | 3,962,530 | — | — |
| 1998-08-18 | $8.31 | $8.44 | 100,113 | — | — |
| 1998-08-17 | $8.43 | $8.55 | 92,047 | — | — |
| 1998-08-14 | $8.48 | $8.61 | 303,875 | — | — |
| 1998-08-13 | $7.81 | $7.92 | 248,515 | — | — |
| 1998-08-12 | $8.99 | $9.13 | 49,504 | — | — |
| 1998-08-11 | $8.71 | $8.84 | 72,378 | — | — |
| 1998-08-10 | $9.39 | $9.53 | 49,946 | — | — |
| 1998-08-07 | $9.62 | $9.76 | 121,992 | — | — |
| 1998-08-06 | $8.88 | $9.01 | 115,915 | — | — |
| 1998-08-05 | $9.28 | $9.42 | 77,571 | — | — |
| 1998-08-04 | $8.71 | $8.84 | 260,007 | — | — |
| 1998-08-03 | $9.39 | $9.53 | 72,488 | — | — |
| 1998-07-31 | $10.12 | $10.28 | 87,627 | — | — |
| 1998-07-30 | $9.84 | $9.99 | 67,516 | — | — |
| 1998-07-29 | $9.62 | $9.76 | 118,346 | — | — |
| 1998-07-28 | $9.56 | $9.70 | 121,108 | — | — |
| 1998-07-27 | $9.62 | $9.76 | 82,102 | — | — |
| 1998-07-24 | $10.18 | $10.33 | 323,323 | — | — |
| 1998-07-23 | $10.29 | $10.45 | 206,635 | — | — |
| 1998-07-22 | $11.03 | $11.19 | 47,184 | — | — |
| 1998-07-21 | $11.09 | $11.25 | 191,828 | — | — |
| 1998-07-20 | $11.93 | $12.11 | 47,073 | — | — |
| 1998-07-17 | $11.54 | $11.71 | 128,512 | — | — |
| 1998-07-16 | $11.99 | $12.17 | 306,748 | — | — |
| 1998-07-15 | $12.67 | $12.86 | 132,379 | — | — |
| 1998-07-14 | $13.29 | $13.49 | 109,174 | — | — |
| 1998-07-13 | $13.29 | $13.49 | 70,278 | — | — |
| 1998-07-10 | $13.80 | $14.01 | 38,786 | — | — |
| 1998-07-09 | $13.52 | $13.72 | 58,234 | — | — |
| 1998-07-08 | $14.03 | $14.24 | 53,703 | — | — |
| 1998-07-07 | $14.08 | $14.30 | 44,753 | — | — |
| 1998-07-06 | $14.54 | $14.75 | 56,908 | — | — |
| 1998-07-02 | $14.65 | $14.87 | 63,096 | — | — |
| 1998-07-01 | $15.10 | $15.33 | 55,582 | — | — |
| 1998-06-30 | $14.93 | $15.16 | 96,577 | — | — |
| 1998-06-29 | $14.48 | $14.70 | 187,298 | — | — |
| 1998-06-26 | $14.37 | $14.58 | 44,200 | — | — |
| 1998-06-25 | $14.65 | $14.87 | 216,249 | — | — |
| 1998-06-24 | $15.05 | $15.27 | 99,119 | — | — |
| 1998-06-23 | $15.05 | $15.27 | 137,904 | — | — |
| 1998-06-22 | $14.59 | $14.81 | 82,765 | — | — |
| 1998-06-19 | $14.03 | $14.24 | 72,046 | — | — |
| 1998-06-18 | $13.86 | $14.07 | 387,524 | — | — |
| 1998-06-17 | $13.86 | $14.07 | 112,931 | — | — |
| 1998-06-16 | $13.29 | $13.49 | 48,068 | — | — |
| 1998-06-15 | $13.12 | $13.32 | 69,063 | — | — |
| 1998-06-12 | $13.46 | $13.66 | 104,312 | — | — |
| 1998-06-11 | $13.57 | $13.78 | 185,972 | — | — |
| 1998-06-10 | $13.18 | $13.38 | 85,638 | — | — |
| 1998-06-09 | $13.57 | $13.78 | 269,289 | — | — |
| 1998-06-08 | $12.67 | $12.86 | 153,706 | — | — |
| 1998-06-05 | $12.90 | $13.09 | 140,777 | — | — |
| 1998-06-04 | $12.78 | $12.97 | 179,784 | — | — |
| 1998-06-03 | $12.78 | $12.97 | 420,895 | — | — |
| 1998-06-02 | $12.56 | $12.74 | 759,798 | — | — |
| 1998-06-01 | $11.14 | $11.31 | 261,996 | — | — |
| 1998-05-29 | $11.88 | $12.06 | 238,017 | — | — |
| 1998-05-28 | $12.44 | $12.63 | 255,145 | — | — |
| 1998-05-27 | $11.65 | $11.83 | 361,004 | — | — |
| 1998-05-26 | $11.88 | $12.06 | 258,239 | — | — |
| 1998-05-22 | $13.01 | $13.20 | 119,230 | — | — |
| 1998-05-21 | $13.12 | $13.32 | 341,335 | — | — |
| 1998-05-20 | $12.95 | $13.15 | 505,869 | — | — |
| 1998-05-19 | $13.86 | $14.07 | 519,461 | — | — |
| 1998-05-18 | $14.88 | $15.10 | 43,316 | — | — |
| 1998-05-15 | $14.93 | $15.16 | 40,222 | — | — |
| 1998-05-14 | $15.44 | $15.67 | 116,467 | — | — |
| 1998-05-13 | $15.67 | $15.90 | 53,040 | — | — |
| 1998-05-12 | $15.67 | $15.90 | 223,984 | — | — |
| 1998-05-11 | $15.78 | $16.02 | 172,049 | — | — |
| 1998-05-08 | $15.55 | $15.79 | 46,852 | — | — |
| 1998-05-07 | $15.38 | $15.62 | 102,434 | — | — |
| 1998-05-06 | $15.21 | $15.44 | 73,814 | — | — |
| 1998-05-05 | $15.61 | $15.85 | 109,395 | — | — |
| 1998-05-04 | $16.29 | $16.53 | 123,650 | — | — |
| 1998-05-01 | $15.67 | $15.90 | 99,892 | — | — |
| 1998-04-30 | $15.38 | $15.62 | 189,729 | — | — |
| 1998-04-29 | $15.38 | $15.62 | 261,443 | — | — |
| 1998-04-28 | $15.72 | $15.96 | 112,489 | — | — |
| 1998-04-27 | $15.78 | $16.02 | 286,527 | — | — |
| 1998-04-24 | $16.06 | $16.30 | 251,388 | — | — |
| 1998-04-23 | $16.63 | $16.88 | 409,734 | — | — |
| 1998-04-22 | $16.97 | $17.22 | 592,391 | — | — |
| 1998-04-21 | $16.63 | $16.88 | 614,270 | — | — |
| 1998-04-20 | $16.18 | $16.42 | 224,868 | — | — |
| 1998-04-17 | $16.29 | $16.53 | 62,101 | — | — |
| 1998-04-16 | $16.29 | $16.53 | 251,388 | — | — |
| 1998-04-15 | $16.46 | $16.71 | 196,580 | — | — |
| 1998-04-14 | $16.74 | $16.99 | 295,698 | — | — |
| 1998-04-13 | $16.35 | $16.59 | 223,984 | — | — |
| 1998-04-09 | $16.63 | $16.88 | 902,675 | — | — |
| 1998-04-08 | $15.95 | $16.19 | 1,227,545 | — | — |
| 1998-04-07 | $15.21 | $15.44 | 1,263,568 | — | — |
| 1998-04-06 | $14.76 | $14.98 | 1,292,629 | — | — |
| 1998-04-03 | $15.61 | $15.85 | 317,909 | — | — |
| 1998-04-02 | $15.44 | $15.67 | 550,953 | — | — |
| 1998-04-01 | $15.95 | $16.19 | 159,562 | — | — |
| 1998-03-31 | $16.52 | $16.76 | 268,847 | — | — |
| 1998-03-30 | $15.55 | $15.79 | 151,385 | — | — |
| 1998-03-27 | $15.38 | $15.62 | 175,474 | — | — |
| 1998-03-26 | $15.50 | $15.73 | 198,127 | — | — |
| 1998-03-25 | $14.82 | $15.04 | 131,606 | — | — |
| 1998-03-24 | $14.71 | $14.93 | 123,208 | — | — |
| 1998-03-23 | $14.93 | $15.16 | 104,754 | — | — |
| 1998-03-20 | $15.16 | $15.39 | 238,459 | — | — |
| 1998-03-19 | $15.16 | $15.39 | 170,723 | — | — |
| 1998-03-18 | $14.71 | $14.93 | 146,192 | — | — |
| 1998-03-17 | $14.65 | $14.87 | 140,777 | — | — |
| 1998-03-16 | $15.50 | $15.73 | 239,012 | — | — |
| 1998-03-13 | $15.55 | $15.79 | 79,229 | — | — |
| 1998-03-12 | $15.50 | $15.73 | 99,229 | — | — |
| 1998-03-11 | $15.44 | $15.67 | 149,396 | — | — |
| 1998-03-10 | $15.16 | $15.39 | 213,044 | — | — |
| 1998-03-09 | $15.21 | $15.44 | 243,542 | — | — |
| 1998-03-06 | $14.82 | $15.04 | 90,942 | — | — |
| 1998-03-05 | $14.93 | $15.16 | 292,715 | — | — |
| 1998-03-04 | $14.82 | $15.04 | 186,745 | — | — |
| 1998-03-03 | $14.48 | $14.70 | 326,307 | — | — |
| 1998-03-02 | $13.91 | $14.12 | 357,799 | — | — |
| 1998-02-27 | $12.44 | $12.63 | 130,943 | — | — |
| 1998-02-26 | $12.27 | $12.46 | 61,659 | — | — |
| 1998-02-25 | $11.93 | $12.11 | 82,654 | — | — |
| 1998-02-24 | $12.22 | $12.40 | 152,380 | — | — |
| 1998-02-23 | $12.22 | $12.40 | 139,562 | — | — |
| 1998-02-20 | $12.50 | $12.69 | 72,267 | — | — |
| 1998-02-19 | $12.61 | $12.80 | 77,240 | — | — |
| 1998-02-18 | $13.12 | $13.32 | 27,625 | — | — |
| 1998-02-17 | $13.29 | $13.49 | 131,385 | — | — |
| 1998-02-13 | $13.18 | $13.38 | 121,771 | — | — |
| 1998-02-12 | $13.46 | $13.66 | 103,649 | — | — |
| 1998-02-11 | $13.69 | $13.89 | 267,079 | — | — |
| 1998-02-10 | $13.18 | $13.38 | 37,902 | — | — |
| 1998-02-09 | $12.78 | $12.97 | 87,737 | — | — |
| 1998-02-06 | $12.90 | $13.09 | 116,357 | — | — |
| 1998-02-05 | $12.73 | $12.92 | 153,264 | — | — |
| 1998-02-04 | $12.67 | $12.86 | 222,437 | — | — |
| 1998-02-03 | $12.50 | $12.69 | 174,811 | — | — |
| 1998-02-02 | $11.99 | $12.17 | 537,030 | — | — |
| 1998-01-30 | $10.97 | $11.14 | 246,305 | — | — |
| 1998-01-29 | $10.69 | $10.85 | 43,095 | — | — |
| 1998-01-28 | $10.69 | $10.85 | 28,399 | — | — |
| 1998-01-27 | $10.69 | $10.85 | 57,460 | — | — |
| 1998-01-26 | $10.58 | $10.74 | 65,195 | — | — |
| 1998-01-23 | $10.97 | $11.14 | 122,987 | — | — |
| 1998-01-22 | $10.80 | $10.97 | 71,494 | — | — |
| 1998-01-21 | $10.75 | $10.91 | 62,654 | — | — |
| 1998-01-20 | $10.80 | $10.97 | 67,847 | — | — |
| 1998-01-16 | $10.69 | $10.85 | 138,788 | — | — |
| 1998-01-15 | $10.46 | $10.62 | 75,251 | — | — |
| 1998-01-14 | $10.41 | $10.56 | 38,233 | — | — |
| 1998-01-13 | $10.46 | $10.62 | 72,046 | — | — |
| 1998-01-12 | $10.46 | $10.62 | 90,279 | — | — |
| 1998-01-09 | $10.58 | $10.74 | 55,471 | — | — |
| 1998-01-08 | $10.69 | $10.85 | 134,700 | — | — |
| 1998-01-07 | $10.97 | $11.14 | 74,035 | — | — |
| 1998-01-06 | $10.92 | $11.08 | 58,234 | — | — |
| 1998-01-05 | $10.97 | $11.14 | 216,359 | — | — |
| 1998-01-02 | $11.43 | $11.60 | 77,129 | — | — |