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
- 1994-07-27 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 | $6.36 | $6.36 | 213,750 | — | — |
| 1998-12-30 | $6.35 | $6.35 | 162,900 | — | — |
| 1998-12-29 | $6.19 | $6.19 | 166,050 | — | — |
| 1998-12-28 | $6.18 | $6.18 | 265,500 | — | — |
| 1998-12-24 | $6.08 | $6.08 | 62,550 | — | — |
| 1998-12-23 | $6.18 | $6.18 | 295,650 | — | — |
| 1998-12-22 | $6.11 | $6.11 | 271,350 | — | — |
| 1998-12-21 | $5.89 | $5.89 | 728,100 | — | — |
| 1998-12-18 | $5.76 | $5.76 | 160,200 | — | — |
| 1998-12-17 | $5.64 | $5.64 | 360,450 | — | — |
| 1998-12-16 | $5.60 | $5.60 | 436,950 | — | — |
| 1998-12-15 | $5.68 | $5.68 | 118,800 | — | — |
| 1998-12-14 | $5.58 | $5.58 | 244,350 | — | — |
| 1998-12-11 | $5.67 | $5.67 | 321,750 | — | — |
| 1998-12-10 | $5.79 | $5.79 | 388,800 | — | — |
| 1998-12-09 | $5.67 | $5.67 | 1,284,750 | — | — |
| 1998-12-08 | $5.89 | $5.89 | 447,300 | — | — |
| 1998-12-07 | $6.14 | $6.14 | 195,750 | — | — |
| 1998-12-04 | $6.15 | $6.15 | 91,800 | — | — |
| 1998-12-03 | $6.11 | $6.11 | 224,550 | — | — |
| 1998-12-02 | $6.01 | $6.01 | 190,800 | — | — |
| 1998-12-01 | $6.01 | $6.01 | 165,150 | — | — |
| 1998-11-30 | $6.00 | $6.00 | 244,800 | — | — |
| 1998-11-27 | $6.17 | $6.17 | 170,100 | — | — |
| 1998-11-25 | $5.99 | $5.99 | 175,050 | — | — |
| 1998-11-24 | $5.79 | $5.79 | 111,600 | — | — |
| 1998-11-23 | $5.75 | $5.75 | 412,650 | — | — |
| 1998-11-20 | $5.71 | $5.71 | 226,350 | — | — |
| 1998-11-19 | $5.67 | $5.67 | 540,000 | — | — |
| 1998-11-18 | $5.68 | $5.68 | 201,150 | — | — |
| 1998-11-17 | $5.61 | $5.61 | 96,300 | — | — |
| 1998-11-16 | $5.64 | $5.64 | 178,200 | — | — |
| 1998-11-13 | $5.33 | $5.33 | 206,550 | — | — |
| 1998-11-12 | $5.51 | $5.51 | 150,750 | — | — |
| 1998-11-11 | $5.72 | $5.72 | 94,500 | — | — |
| 1998-11-10 | $5.79 | $5.79 | 199,800 | — | — |
| 1998-11-09 | $5.94 | $5.94 | 149,850 | — | — |
| 1998-11-06 | $5.82 | $5.82 | 215,100 | — | — |
| 1998-11-05 | $5.78 | $5.78 | 184,050 | — | — |
| 1998-11-04 | $5.68 | $5.68 | 350,100 | — | — |
| 1998-11-03 | $5.49 | $5.49 | 397,350 | — | — |
| 1998-11-02 | $5.42 | $5.42 | 186,300 | — | — |
| 1998-10-30 | $5.46 | $5.46 | 112,500 | — | — |
| 1998-10-29 | $5.44 | $5.44 | 125,550 | — | — |
| 1998-10-28 | $5.35 | $5.35 | 256,500 | — | — |
| 1998-10-27 | $5.54 | $5.54 | 225,450 | — | — |
| 1998-10-26 | $5.54 | $5.54 | 223,650 | — | — |
| 1998-10-23 | $5.31 | $5.31 | 84,600 | — | — |
| 1998-10-22 | $5.19 | $5.19 | 162,900 | — | — |
| 1998-10-21 | $5.18 | $5.18 | 132,300 | — | — |
| 1998-10-20 | $5.17 | $5.17 | 241,650 | — | — |
| 1998-10-19 | $5.08 | $5.08 | 354,600 | — | — |
| 1998-10-16 | $4.85 | $4.85 | 421,650 | — | — |
| 1998-10-15 | $4.64 | $4.64 | 239,400 | — | — |
| 1998-10-14 | $4.26 | $4.26 | 322,650 | — | — |
| 1998-10-13 | $4.32 | $4.32 | 186,750 | — | — |
| 1998-10-12 | $4.35 | $4.35 | 323,550 | — | — |
| 1998-10-09 | $4.25 | $4.25 | 270,900 | — | — |
| 1998-10-08 | $4.22 | $4.22 | 921,600 | — | — |
| 1998-10-07 | $4.49 | $4.49 | 451,800 | — | — |
| 1998-10-06 | $4.64 | $4.64 | 171,000 | — | — |
| 1998-10-05 | $4.58 | $4.58 | 216,900 | — | — |
| 1998-10-02 | $4.58 | $4.58 | 632,250 | — | — |
| 1998-10-01 | $4.67 | $4.67 | 384,300 | — | — |
| 1998-09-30 | $4.93 | $4.93 | 207,450 | — | — |
| 1998-09-29 | $4.96 | $4.96 | 163,800 | — | — |
| 1998-09-28 | $4.90 | $4.90 | 114,750 | — | — |
| 1998-09-25 | $4.78 | $4.78 | 106,650 | — | — |
| 1998-09-24 | $4.92 | $4.92 | 212,400 | — | — |
| 1998-09-23 | $4.93 | $4.93 | 141,300 | — | — |
| 1998-09-22 | $4.72 | $4.72 | 127,350 | — | — |
| 1998-09-21 | $4.71 | $4.71 | 156,150 | — | — |
| 1998-09-18 | $4.72 | $4.72 | 140,850 | — | — |
| 1998-09-17 | $4.72 | $4.72 | 243,450 | — | — |
| 1998-09-16 | $4.96 | $4.96 | 170,100 | — | — |
| 1998-09-15 | $4.93 | $4.93 | 553,500 | — | — |
| 1998-09-14 | $4.69 | $4.69 | 355,050 | — | — |
| 1998-09-11 | $4.44 | $4.44 | 298,350 | — | — |
| 1998-09-10 | $4.06 | $4.06 | 279,450 | — | — |
| 1998-09-09 | $3.94 | $3.94 | 161,100 | — | — |
| 1998-09-08 | $3.81 | $3.81 | 355,500 | — | — |
| 1998-09-04 | $3.67 | $3.67 | 140,400 | — | — |
| 1998-09-03 | $3.68 | $3.68 | 217,350 | — | — |
| 1998-09-02 | $3.78 | $3.78 | 286,650 | — | — |
| 1998-09-01 | $3.79 | $3.79 | 498,150 | — | — |
| 1998-08-31 | $3.49 | $3.49 | 623,250 | — | — |
| 1998-08-28 | $3.51 | $3.51 | 356,400 | — | — |
| 1998-08-27 | $3.54 | $3.54 | 242,550 | — | — |
| 1998-08-26 | $3.61 | $3.61 | 152,100 | — | — |
| 1998-08-25 | $3.72 | $3.72 | 141,300 | — | — |
| 1998-08-24 | $3.75 | $3.75 | 116,550 | — | — |
| 1998-08-21 | $3.81 | $3.81 | 115,650 | — | — |
| 1998-08-20 | $3.85 | $3.85 | 295,650 | — | — |
| 1998-08-19 | $3.86 | $3.86 | 191,700 | — | — |
| 1998-08-18 | $3.92 | $3.92 | 365,400 | — | — |
| 1998-08-17 | $3.92 | $3.92 | 80,550 | — | — |
| 1998-08-14 | $3.83 | $3.83 | 346,950 | — | — |
| 1998-08-13 | $3.83 | $3.83 | 348,750 | — | — |
| 1998-08-12 | $3.99 | $3.99 | 355,050 | — | — |
| 1998-08-11 | $3.86 | $3.86 | 280,350 | — | — |
| 1998-08-10 | $3.97 | $3.97 | 634,950 | — | — |
| 1998-08-07 | $3.92 | $3.92 | 708,750 | — | — |
| 1998-08-06 | $3.78 | $3.78 | 572,400 | — | — |
| 1998-08-05 | $3.83 | $3.83 | 333,000 | — | — |
| 1998-08-04 | $3.76 | $3.76 | 250,650 | — | — |
| 1998-08-03 | $3.90 | $3.90 | 295,200 | — | — |
| 1998-07-31 | $4.06 | $4.06 | 189,450 | — | — |
| 1998-07-30 | $4.22 | $4.22 | 309,600 | — | — |
| 1998-07-29 | $4.31 | $4.31 | 157,950 | — | — |
| 1998-07-28 | $4.32 | $4.32 | 263,700 | — | — |
| 1998-07-27 | $4.43 | $4.43 | 657,000 | — | — |
| 1998-07-24 | $4.60 | $4.60 | 270,900 | — | — |
| 1998-07-23 | $4.75 | $4.75 | 268,200 | — | — |
| 1998-07-22 | $4.86 | $4.86 | 203,850 | — | — |
| 1998-07-21 | $5.00 | $5.00 | 690,750 | — | — |
| 1998-07-20 | $5.07 | $5.07 | 269,550 | — | — |
| 1998-07-17 | $5.03 | $5.03 | 234,900 | — | — |
| 1998-07-16 | $5.07 | $5.07 | 574,200 | — | — |
| 1998-07-15 | $5.01 | $5.01 | 832,050 | — | — |
| 1998-07-14 | $4.85 | $4.85 | 319,950 | — | — |
| 1998-07-13 | $4.86 | $4.86 | 136,800 | — | — |
| 1998-07-10 | $4.89 | $4.89 | 72,000 | — | — |
| 1998-07-09 | $4.92 | $4.92 | 206,100 | — | — |
| 1998-07-08 | $4.97 | $4.97 | 344,700 | — | — |
| 1998-07-07 | $5.00 | $5.00 | 378,450 | — | — |
| 1998-07-06 | $5.00 | $5.00 | 826,200 | — | — |
| 1998-07-02 | $5.00 | $5.00 | 341,550 | — | — |
| 1998-07-01 | $5.08 | $5.08 | 232,650 | — | — |
| 1998-06-30 | $5.19 | $5.19 | 292,050 | — | — |
| 1998-06-29 | $5.19 | $5.19 | 154,350 | — | — |
| 1998-06-26 | $5.38 | $5.37 | 320,400 | — | — |
| 1998-06-25 | $5.39 | $5.39 | 188,550 | — | — |
| 1998-06-24 | $5.49 | $5.49 | 101,700 | — | — |
| 1998-06-23 | $5.43 | $5.43 | 69,300 | — | — |
| 1998-06-22 | $5.47 | $5.47 | 157,500 | — | — |
| 1998-06-19 | $5.47 | $5.47 | 288,000 | — | — |
| 1998-06-18 | $5.54 | $5.54 | 231,750 | — | — |
| 1998-06-17 | $5.58 | $5.58 | 333,900 | — | — |
| 1998-06-16 | $5.40 | $5.40 | 114,300 | — | — |
| 1998-06-15 | $5.33 | $5.33 | 57,600 | — | — |
| 1998-06-12 | $5.39 | $5.39 | 448,650 | — | — |
| 1998-06-11 | $5.51 | $5.51 | 176,850 | — | — |
| 1998-06-10 | $5.72 | $5.72 | 308,250 | — | — |
| 1998-06-09 | $5.76 | $5.76 | 173,250 | — | — |
| 1998-06-08 | $5.67 | $5.67 | 209,700 | — | — |
| 1998-06-05 | $5.58 | $5.58 | 95,850 | — | — |
| 1998-06-04 | $5.46 | $5.46 | 300,150 | — | — |
| 1998-06-03 | $5.40 | $5.40 | 347,850 | — | — |
| 1998-06-02 | $5.36 | $5.36 | 50,850 | — | — |
| 1998-06-01 | $5.35 | $5.35 | 291,600 | — | — |
| 1998-05-29 | $5.39 | $5.39 | 359,550 | — | — |
| 1998-05-28 | $5.35 | $5.35 | 387,900 | — | — |
| 1998-05-27 | $5.22 | $5.22 | 447,300 | — | — |
| 1998-05-26 | $5.39 | $5.39 | 226,800 | — | — |
| 1998-05-22 | $5.46 | $5.46 | 216,000 | — | — |
| 1998-05-21 | $5.46 | $5.46 | 222,300 | — | — |
| 1998-05-20 | $5.40 | $5.40 | 465,300 | — | — |
| 1998-05-19 | $5.24 | $5.24 | 185,850 | — | — |
| 1998-05-18 | $5.32 | $5.32 | 117,450 | — | — |
| 1998-05-15 | $5.50 | $5.50 | 653,400 | — | — |
| 1998-05-14 | $5.28 | $5.28 | 257,850 | — | — |
| 1998-05-13 | $5.39 | $5.39 | 607,950 | — | — |
| 1998-05-12 | $5.40 | $5.40 | 313,200 | — | — |
| 1998-05-11 | $5.68 | $5.68 | 134,100 | — | — |
| 1998-05-08 | $5.71 | $5.71 | 103,500 | — | — |
| 1998-05-07 | $5.79 | $5.79 | 136,800 | — | — |
| 1998-05-06 | $5.78 | $5.78 | 85,950 | — | — |
| 1998-05-05 | $5.78 | $5.78 | 216,900 | — | — |
| 1998-05-04 | $5.81 | $5.81 | 142,200 | — | — |
| 1998-05-01 | $5.86 | $5.86 | 422,550 | — | — |
| 1998-04-30 | $5.81 | $5.81 | 235,350 | — | — |
| 1998-04-29 | $5.82 | $5.82 | 427,500 | — | — |
| 1998-04-28 | $5.64 | $5.64 | 422,100 | — | — |
| 1998-04-27 | $5.33 | $5.33 | 408,150 | — | — |
| 1998-04-24 | $5.56 | $5.56 | 384,300 | — | — |
| 1998-04-23 | $5.72 | $5.72 | 451,800 | — | — |
| 1998-04-22 | $5.81 | $5.81 | 957,150 | — | — |
| 1998-04-21 | $5.78 | $5.78 | 999,450 | — | — |
| 1998-04-20 | $6.11 | $6.11 | 292,950 | — | — |
| 1998-04-17 | $6.24 | $6.24 | 286,200 | — | — |
| 1998-04-16 | $6.22 | $6.22 | 244,350 | — | — |
| 1998-04-15 | $6.22 | $6.22 | 315,000 | — | — |
| 1998-04-14 | $5.99 | $5.99 | 301,050 | — | — |
| 1998-04-13 | $5.88 | $5.87 | 99,450 | — | — |
| 1998-04-09 | $5.82 | $5.82 | 220,500 | — | — |
| 1998-04-08 | $5.75 | $5.75 | 306,450 | — | — |
| 1998-04-07 | $5.61 | $5.61 | 315,000 | — | — |
| 1998-04-06 | $5.79 | $5.79 | 326,700 | — | — |
| 1998-04-03 | $5.78 | $5.78 | 385,200 | — | — |
| 1998-04-02 | $5.58 | $5.58 | 619,650 | — | — |
| 1998-04-01 | $5.74 | $5.74 | 1,534,500 | — | — |
| 1998-03-31 | $5.57 | $5.57 | 2,116,800 | — | — |
| 1998-03-30 | $5.43 | $5.43 | 845,550 | — | — |
| 1998-03-27 | $5.65 | $5.65 | 344,250 | — | — |
| 1998-03-26 | $5.78 | $5.78 | 316,350 | — | — |
| 1998-03-25 | $5.83 | $5.83 | 577,800 | — | — |
| 1998-03-24 | $5.92 | $5.92 | 562,950 | — | — |
| 1998-03-23 | $5.97 | $5.97 | 216,900 | — | — |
| 1998-03-20 | $6.21 | $6.21 | 346,500 | — | — |
| 1998-03-19 | $6.24 | $6.24 | 424,350 | — | — |
| 1998-03-18 | $6.32 | $6.32 | 142,200 | — | — |
| 1998-03-17 | $6.35 | $6.35 | 291,150 | — | — |
| 1998-03-16 | $6.47 | $6.47 | 395,100 | — | — |
| 1998-03-13 | $6.46 | $6.46 | 371,250 | — | — |
| 1998-03-12 | $6.38 | $6.37 | 1,041,300 | — | — |
| 1998-03-11 | $6.36 | $6.36 | 1,101,150 | — | — |
| 1998-03-10 | $6.69 | $6.69 | 441,900 | — | — |
| 1998-03-09 | $6.65 | $6.65 | 233,100 | — | — |
| 1998-03-06 | $6.49 | $6.49 | 159,300 | — | — |
| 1998-03-05 | $6.29 | $6.29 | 228,150 | — | — |
| 1998-03-04 | $6.33 | $6.33 | 139,950 | — | — |
| 1998-03-03 | $6.24 | $6.24 | 487,800 | — | — |
| 1998-03-02 | $6.26 | $6.26 | 315,450 | — | — |
| 1998-02-27 | $6.33 | $6.33 | 90,000 | — | — |
| 1998-02-26 | $6.35 | $6.35 | 280,800 | — | — |
| 1998-02-25 | $6.36 | $6.36 | 241,200 | — | — |
| 1998-02-24 | $6.72 | $6.72 | 308,250 | — | — |
| 1998-02-23 | $6.81 | $6.81 | 477,900 | — | — |
| 1998-02-20 | $6.54 | $6.54 | 214,200 | — | — |
| 1998-02-19 | $6.58 | $6.58 | 346,500 | — | — |
| 1998-02-18 | $6.65 | $6.65 | 515,250 | — | — |
| 1998-02-17 | $6.50 | $6.50 | 179,100 | — | — |
| 1998-02-13 | $6.47 | $6.47 | 200,250 | — | — |
| 1998-02-12 | $6.49 | $6.49 | 157,950 | — | — |
| 1998-02-11 | $6.42 | $6.42 | 362,700 | — | — |
| 1998-02-10 | $6.36 | $6.36 | 515,700 | — | — |
| 1998-02-09 | $6.29 | $6.29 | 335,700 | — | — |
| 1998-02-06 | $6.06 | $6.06 | 189,000 | — | — |
| 1998-02-05 | $5.94 | $5.94 | 305,550 | — | — |
| 1998-02-04 | $5.90 | $5.90 | 244,350 | — | — |
| 1998-02-03 | $5.78 | $5.78 | 616,500 | — | — |
| 1998-02-02 | $5.71 | $5.71 | 693,450 | — | — |
| 1998-01-30 | $5.67 | $5.67 | 166,950 | — | — |
| 1998-01-29 | $5.64 | $5.64 | 95,850 | — | — |
| 1998-01-28 | $5.72 | $5.72 | 181,350 | — | — |
| 1998-01-27 | $5.56 | $5.56 | 138,600 | — | — |
| 1998-01-26 | $5.56 | $5.56 | 104,400 | — | — |
| 1998-01-23 | $5.57 | $5.57 | 117,000 | — | — |
| 1998-01-22 | $5.57 | $5.57 | 131,400 | — | — |
| 1998-01-21 | $5.71 | $5.71 | 99,450 | — | — |
| 1998-01-20 | $5.78 | $5.78 | 105,300 | — | — |
| 1998-01-16 | $5.67 | $5.67 | 108,000 | — | — |
| 1998-01-15 | $5.46 | $5.46 | 262,350 | — | — |
| 1998-01-14 | $5.67 | $5.67 | 236,250 | — | — |
| 1998-01-13 | $5.63 | $5.62 | 161,550 | — | — |
| 1998-01-12 | $5.39 | $5.39 | 148,050 | — | — |
| 1998-01-09 | $5.35 | $5.35 | 98,550 | — | — |
| 1998-01-08 | $5.36 | $5.36 | 279,000 | — | — |
| 1998-01-07 | $5.49 | $5.49 | 292,050 | — | — |
| 1998-01-06 | $5.69 | $5.69 | 130,950 | — | — |
| 1998-01-05 | $5.78 | $5.78 | 280,350 | — | — |
| 1998-01-02 | $5.99 | $5.99 | 319,500 | — | — |