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
- 1996-07-31 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 | $10.28 | $10.28 | 541,273 | — | — |
| 1998-12-30 | $10.22 | $10.22 | 1,113,333 | — | — |
| 1998-12-29 | $11.28 | $11.28 | 5,129,925 | — | — |
| 1998-12-28 | $9.22 | $9.22 | 328,297 | — | — |
| 1998-12-24 | $9.45 | $9.45 | 168,116 | — | — |
| 1998-12-23 | $9.51 | $9.51 | 383,842 | — | — |
| 1998-12-22 | $9.39 | $9.39 | 265,558 | — | — |
| 1998-12-21 | $9.69 | $9.69 | 788,845 | — | — |
| 1998-12-18 | $9.45 | $9.45 | 265,558 | — | — |
| 1998-12-17 | $9.45 | $9.45 | 555,979 | — | — |
| 1998-12-16 | $10.28 | $10.28 | 1,302,186 | — | — |
| 1998-12-15 | $9.45 | $9.45 | 370,088 | — | — |
| 1998-12-14 | $9.57 | $9.57 | 440,340 | — | — |
| 1998-12-11 | $10.16 | $10.16 | 321,632 | — | — |
| 1998-12-10 | $10.16 | $10.16 | 291,796 | — | — |
| 1998-12-09 | $11.05 | $11.05 | 1,191,096 | — | — |
| 1998-12-08 | $9.92 | $9.92 | 441,927 | — | — |
| 1998-12-07 | $10.10 | $10.10 | 163,673 | — | — |
| 1998-12-04 | $10.22 | $10.22 | 283,438 | — | — |
| 1998-12-03 | $10.40 | $10.40 | 295,711 | — | — |
| 1998-12-02 | $10.69 | $10.69 | 138,704 | — | — |
| 1998-12-01 | $11.22 | $11.22 | 334,011 | — | — |
| 1998-11-30 | $10.63 | $10.63 | 530,904 | — | — |
| 1998-11-27 | $12.64 | $12.64 | 767,367 | — | — |
| 1998-11-25 | $9.87 | $9.87 | 289,680 | — | — |
| 1998-11-24 | $9.45 | $9.45 | 389,767 | — | — |
| 1998-11-23 | $10.28 | $10.28 | 273,493 | — | — |
| 1998-11-20 | $10.40 | $10.40 | 641,042 | — | — |
| 1998-11-19 | $10.04 | $10.04 | 611,736 | — | — |
| 1998-11-18 | $10.63 | $10.63 | 370,512 | — | — |
| 1998-11-17 | $10.99 | $10.99 | 524,874 | — | — |
| 1998-11-16 | $10.75 | $10.75 | 741,764 | — | — |
| 1998-11-13 | $11.28 | $11.28 | 1,397,830 | — | — |
| 1998-11-12 | $12.64 | $12.64 | 3,344,655 | — | — |
| 1998-11-11 | $10.93 | $10.93 | 2,082,673 | — | — |
| 1998-11-10 | $11.58 | $11.58 | 3,172,519 | — | — |
| 1998-11-09 | $13.00 | $13.00 | 8,694,432 | — | — |
| 1998-11-06 | $16.25 | $16.25 | 43,524,427 | — | — |
| 1998-11-05 | $9.33 | $9.33 | 4,680,275 | — | — |
| 1998-11-04 | $7.15 | $7.15 | 255,824 | — | — |
| 1998-11-03 | $7.03 | $7.03 | 226,306 | — | — |
| 1998-11-02 | $6.85 | $6.85 | 695,212 | — | — |
| 1998-10-30 | $5.85 | $5.85 | 88,872 | — | — |
| 1998-10-29 | $5.91 | $5.91 | 69,299 | — | — |
| 1998-10-28 | $6.03 | $6.03 | 31,211 | — | — |
| 1998-10-27 | $5.67 | $5.67 | 84,111 | — | — |
| 1998-10-26 | $5.97 | $5.97 | 50,784 | — | — |
| 1998-10-23 | $5.85 | $5.85 | 32,481 | — | — |
| 1998-10-22 | $5.79 | $5.79 | 117,121 | — | — |
| 1998-10-21 | $5.67 | $5.67 | 37,030 | — | — |
| 1998-10-20 | $5.73 | $5.73 | 70,357 | — | — |
| 1998-10-19 | $5.79 | $5.79 | 42,320 | — | — |
| 1998-10-16 | $5.88 | $5.88 | 79,456 | — | — |
| 1998-10-15 | $5.46 | $5.46 | 108,762 | — | — |
| 1998-10-14 | $5.08 | $5.08 | 145,898 | — | — |
| 1998-10-13 | $4.84 | $4.84 | 74,483 | — | — |
| 1998-10-12 | $4.90 | $4.90 | 40,521 | — | — |
| 1998-10-09 | $4.78 | $4.78 | 165,365 | — | — |
| 1998-10-08 | $5.32 | $5.32 | 101,885 | — | — |
| 1998-10-07 | $5.08 | $5.08 | 90,776 | — | — |
| 1998-10-06 | $5.79 | $5.79 | 82,312 | — | — |
| 1998-10-05 | $6.50 | $6.50 | 144,311 | — | — |
| 1998-10-02 | $6.26 | $6.26 | 99,135 | — | — |
| 1998-10-01 | $6.03 | $6.03 | 59,248 | — | — |
| 1998-09-30 | $5.79 | $5.79 | 72,896 | — | — |
| 1998-09-29 | $5.73 | $5.73 | 52,054 | — | — |
| 1998-09-28 | $5.55 | $5.55 | 90,036 | — | — |
| 1998-09-25 | $5.55 | $5.55 | 109,715 | — | — |
| 1998-09-24 | $4.67 | $4.67 | 64,115 | — | — |
| 1998-09-23 | $4.96 | $4.96 | 158,171 | — | — |
| 1998-09-22 | $4.37 | $4.37 | 86,015 | — | — |
| 1998-09-21 | $4.31 | $4.31 | 56,391 | — | — |
| 1998-09-18 | $4.55 | $4.55 | 33,750 | — | — |
| 1998-09-17 | $4.49 | $4.49 | 51,525 | — | — |
| 1998-09-16 | $4.37 | $4.37 | 35,655 | — | — |
| 1998-09-15 | $4.43 | $4.43 | 42,743 | — | — |
| 1998-09-14 | $4.43 | $4.43 | 100,616 | — | — |
| 1998-09-11 | $4.31 | $4.31 | 47,927 | — | — |
| 1998-09-10 | $4.37 | $4.37 | 93,527 | — | — |
| 1998-09-09 | $4.31 | $4.31 | 98,923 | — | — |
| 1998-09-08 | $4.49 | $4.49 | 86,862 | — | — |
| 1998-09-04 | $4.43 | $4.43 | 110,349 | — | — |
| 1998-09-03 | $4.31 | $4.31 | 148,755 | — | — |
| 1998-09-02 | $4.25 | $4.25 | 386,593 | — | — |
| 1998-09-01 | $4.73 | $4.73 | 332,635 | — | — |
| 1998-08-31 | $3.99 | $3.99 | 217,842 | — | — |
| 1998-08-28 | $5.38 | $5.38 | 67,924 | — | — |
| 1998-08-27 | $5.91 | $5.91 | 135,636 | — | — |
| 1998-08-26 | $6.03 | $6.03 | 131,509 | — | — |
| 1998-08-25 | $6.26 | $6.26 | 61,258 | — | — |
| 1998-08-24 | $6.44 | $6.44 | 63,163 | — | — |
| 1998-08-21 | $6.32 | $6.32 | 73,637 | — | — |
| 1998-08-20 | $6.62 | $6.62 | 31,528 | — | — |
| 1998-08-19 | $6.68 | $6.68 | 34,702 | — | — |
| 1998-08-18 | $6.91 | $6.91 | 21,901 | — | — |
| 1998-08-17 | $6.91 | $6.91 | 44,965 | — | — |
| 1998-08-14 | $7.09 | $7.09 | 445,524 | — | — |
| 1998-08-13 | $6.38 | $6.38 | 45,177 | — | — |
| 1998-08-12 | $6.62 | $6.62 | 110,561 | — | — |
| 1998-08-11 | $6.73 | $6.73 | 79,879 | — | — |
| 1998-08-10 | $7.09 | $7.09 | 97,653 | — | — |
| 1998-08-07 | $6.85 | $6.85 | 94,585 | — | — |
| 1998-08-06 | $5.91 | $5.91 | 110,455 | — | — |
| 1998-08-05 | $6.14 | $6.14 | 164,307 | — | — |
| 1998-08-04 | $6.50 | $6.50 | 99,558 | — | — |
| 1998-08-03 | $6.44 | $6.44 | 76,176 | — | — |
| 1998-07-31 | $7.21 | $7.21 | 81,889 | — | — |
| 1998-07-30 | $6.85 | $6.85 | 336,021 | — | — |
| 1998-07-29 | $7.27 | $7.27 | 159,758 | — | — |
| 1998-07-28 | $7.80 | $7.80 | 107,704 | — | — |
| 1998-07-27 | $8.27 | $8.27 | 68,876 | — | — |
| 1998-07-24 | $8.62 | $8.62 | 46,552 | — | — |
| 1998-07-23 | $8.62 | $8.62 | 64,326 | — | — |
| 1998-07-22 | $8.80 | $8.80 | 43,061 | — | — |
| 1998-07-21 | $8.98 | $8.98 | 146,533 | — | — |
| 1998-07-20 | $9.33 | $9.33 | 54,275 | — | — |
| 1998-07-17 | $9.22 | $9.22 | 34,279 | — | — |
| 1998-07-16 | $9.22 | $9.22 | 62,316 | — | — |
| 1998-07-15 | $9.10 | $9.10 | 53,429 | — | — |
| 1998-07-14 | $8.98 | $8.98 | 75,224 | — | — |
| 1998-07-13 | $9.04 | $9.04 | 223,132 | — | — |
| 1998-07-10 | $8.92 | $8.92 | 100,510 | — | — |
| 1998-07-09 | $8.86 | $8.86 | 130,557 | — | — |
| 1998-07-08 | $8.92 | $8.92 | 50,890 | — | — |
| 1998-07-07 | $8.74 | $8.74 | 68,982 | — | — |
| 1998-07-06 | $8.74 | $8.74 | 70,463 | — | — |
| 1998-07-02 | $9.10 | $9.10 | 177,956 | — | — |
| 1998-07-01 | $8.98 | $8.98 | 51,525 | — | — |
| 1998-06-30 | $8.86 | $8.86 | 54,910 | — | — |
| 1998-06-29 | $9.22 | $9.22 | 193,720 | — | — |
| 1998-06-26 | $9.33 | $9.33 | 68,135 | — | — |
| 1998-06-25 | $9.57 | $9.57 | 383,208 | — | — |
| 1998-06-24 | $8.51 | $8.51 | 45,917 | — | — |
| 1998-06-23 | $8.74 | $8.74 | 112,889 | — | — |
| 1998-06-22 | $8.51 | $8.51 | 154,151 | — | — |
| 1998-06-19 | $8.57 | $8.57 | 77,869 | — | — |
| 1998-06-18 | $8.68 | $8.68 | 39,887 | — | — |
| 1998-06-17 | $8.74 | $8.74 | 157,959 | — | — |
| 1998-06-16 | $8.51 | $8.51 | 133,943 | — | — |
| 1998-06-15 | $8.51 | $8.51 | 275,821 | — | — |
| 1998-06-12 | $8.51 | $8.51 | 248,630 | — | — |
| 1998-06-11 | $9.04 | $9.04 | 113,418 | — | — |
| 1998-06-10 | $9.27 | $9.27 | 240,907 | — | — |
| 1998-06-09 | $9.57 | $9.57 | 135,530 | — | — |
| 1998-06-08 | $9.69 | $9.69 | 251,063 | — | — |
| 1998-06-05 | $9.69 | $9.69 | 91,094 | — | — |
| 1998-06-04 | $10.22 | $10.22 | 243,975 | — | — |
| 1998-06-03 | $10.04 | $10.04 | 47,081 | — | — |
| 1998-06-02 | $10.04 | $10.04 | 95,537 | — | — |
| 1998-06-01 | $10.28 | $10.28 | 167,905 | — | — |
| 1998-05-29 | $10.52 | $10.52 | 83,476 | — | — |
| 1998-05-28 | $10.28 | $10.28 | 154,680 | — | — |
| 1998-05-27 | $9.81 | $9.81 | 143,147 | — | — |
| 1998-05-26 | $10.04 | $10.04 | 88,343 | — | — |
| 1998-05-22 | $10.10 | $10.10 | 24,863 | — | — |
| 1998-05-21 | $9.98 | $9.98 | 54,804 | — | — |
| 1998-05-20 | $10.10 | $10.10 | 53,429 | — | — |
| 1998-05-19 | $10.16 | $10.16 | 70,145 | — | — |
| 1998-05-18 | $9.92 | $9.92 | 110,032 | — | — |
| 1998-05-15 | $10.10 | $10.10 | 26,979 | — | — |
| 1998-05-14 | $10.34 | $10.34 | 88,026 | — | — |
| 1998-05-13 | $10.04 | $10.04 | 210,436 | — | — |
| 1998-05-12 | $10.63 | $10.63 | 47,927 | — | — |
| 1998-05-11 | $10.75 | $10.75 | 124,950 | — | — |
| 1998-05-08 | $10.87 | $10.87 | 50,678 | — | — |
| 1998-05-07 | $10.87 | $10.87 | 53,323 | — | — |
| 1998-05-06 | $11.11 | $11.11 | 135,530 | — | — |
| 1998-05-05 | $11.22 | $11.22 | 139,233 | — | — |
| 1998-05-04 | $11.11 | $11.11 | 484,141 | — | — |
| 1998-05-01 | $10.22 | $10.22 | 173,618 | — | — |
| 1998-04-30 | $10.34 | $10.34 | 103,261 | — | — |
| 1998-04-29 | $10.40 | $10.40 | 129,393 | — | — |
| 1998-04-28 | $10.28 | $10.28 | 312,639 | — | — |
| 1998-04-27 | $9.98 | $9.98 | 93,210 | — | — |
| 1998-04-24 | $10.46 | $10.46 | 147,697 | — | — |
| 1998-04-23 | $10.16 | $10.16 | 78,186 | — | — |
| 1998-04-22 | $10.40 | $10.40 | 132,462 | — | — |
| 1998-04-21 | $10.52 | $10.52 | 332,318 | — | — |
| 1998-04-20 | $10.52 | $10.52 | 216,784 | — | — |
| 1998-04-17 | $10.40 | $10.40 | 126,960 | — | — |
| 1998-04-16 | $9.92 | $9.92 | 121,353 | — | — |
| 1998-04-15 | $10.10 | $10.10 | 110,561 | — | — |
| 1998-04-14 | $10.16 | $10.16 | 135,318 | — | — |
| 1998-04-13 | $10.28 | $10.28 | 142,407 | — | — |
| 1998-04-09 | $10.40 | $10.40 | 258,787 | — | — |
| 1998-04-08 | $10.57 | $10.57 | 222,497 | — | — |
| 1998-04-07 | $10.69 | $10.69 | 144,205 | — | — |
| 1998-04-06 | $10.93 | $10.93 | 75,435 | — | — |
| 1998-04-03 | $11.05 | $11.05 | 87,179 | — | — |
| 1998-04-02 | $11.16 | $11.16 | 149,601 | — | — |
| 1998-04-01 | $11.46 | $11.46 | 103,896 | — | — |
| 1998-03-31 | $11.70 | $11.70 | 133,625 | — | — |
| 1998-03-30 | $11.87 | $11.87 | 415,159 | — | — |
| 1998-03-27 | $11.16 | $11.16 | 67,395 | — | — |
| 1998-03-26 | $11.34 | $11.34 | 92,363 | — | — |
| 1998-03-25 | $11.16 | $11.16 | 92,258 | — | — |
| 1998-03-24 | $11.34 | $11.34 | 66,760 | — | — |
| 1998-03-23 | $11.46 | $11.46 | 69,511 | — | — |
| 1998-03-20 | $11.76 | $11.76 | 63,797 | — | — |
| 1998-03-19 | $11.76 | $11.76 | 78,080 | — | — |
| 1998-03-18 | $11.99 | $11.99 | 103,790 | — | — |
| 1998-03-17 | $11.64 | $11.64 | 92,469 | — | — |
| 1998-03-16 | $11.93 | $11.93 | 115,428 | — | — |
| 1998-03-13 | $12.05 | $12.05 | 188,641 | — | — |
| 1998-03-12 | $11.64 | $11.64 | 94,479 | — | — |
| 1998-03-11 | $11.52 | $11.52 | 158,488 | — | — |
| 1998-03-10 | $11.22 | $11.22 | 57,555 | — | — |
| 1998-03-09 | $11.11 | $11.11 | 133,625 | — | — |
| 1998-03-06 | $11.22 | $11.22 | 266,193 | — | — |
| 1998-03-05 | $11.70 | $11.70 | 190,017 | — | — |
| 1998-03-04 | $11.81 | $11.81 | 785,459 | — | — |
| 1998-03-03 | $10.63 | $10.63 | 99,452 | — | — |
| 1998-03-02 | $10.99 | $10.99 | 206,522 | — | — |
| 1998-02-27 | $10.43 | $10.43 | 332,847 | — | — |
| 1998-02-26 | $10.81 | $10.81 | 142,301 | — | — |
| 1998-02-25 | $11.11 | $11.11 | 208,532 | — | — |
| 1998-02-24 | $11.22 | $11.22 | 188,853 | — | — |
| 1998-02-23 | $11.40 | $11.40 | 140,397 | — | — |
| 1998-02-20 | $11.64 | $11.64 | 99,981 | — | — |
| 1998-02-19 | $11.70 | $11.70 | 104,319 | — | — |
| 1998-02-18 | $11.70 | $11.70 | 123,892 | — | — |
| 1998-02-17 | $11.70 | $11.70 | 174,041 | — | — |
| 1998-02-13 | $11.70 | $11.70 | 164,307 | — | — |
| 1998-02-12 | $12.05 | $12.05 | 98,077 | — | — |
| 1998-02-11 | $12.05 | $12.05 | 119,554 | — | — |
| 1998-02-10 | $12.35 | $12.35 | 157,007 | — | — |
| 1998-02-09 | $12.29 | $12.29 | 187,160 | — | — |
| 1998-02-06 | $12.58 | $12.58 | 331,260 | — | — |
| 1998-02-05 | $11.70 | $11.70 | 480,120 | — | — |
| 1998-02-04 | $11.52 | $11.52 | 370,935 | — | — |
| 1998-02-03 | $11.87 | $11.87 | 288,093 | — | — |
| 1998-02-02 | $11.87 | $11.87 | 423,412 | — | — |
| 1998-01-30 | $12.11 | $12.11 | 193,297 | — | — |
| 1998-01-29 | $12.29 | $12.29 | 319,093 | — | — |
| 1998-01-28 | $12.46 | $12.46 | 215,409 | — | — |
| 1998-01-27 | $12.41 | $12.41 | 205,040 | — | — |
| 1998-01-26 | $12.41 | $12.41 | 160,816 | — | — |
| 1998-01-23 | $12.46 | $12.46 | 418,545 | — | — |
| 1998-01-22 | $12.11 | $12.11 | 418,756 | — | — |
| 1998-01-21 | $11.93 | $11.93 | 686,430 | — | — |
| 1998-01-20 | $12.11 | $12.11 | 1,552,298 | — | — |
| 1998-01-16 | $12.70 | $12.70 | 1,253,307 | — | — |
| 1998-01-15 | $11.87 | $11.87 | 2,699,593 | — | — |
| 1998-01-14 | $13.11 | $13.11 | 9,823,213 | — | — |
| 1998-01-13 | $13.59 | $13.59 | 4,099,856 | — | — |
| 1998-01-12 | $9.45 | $9.45 | 116,803 | — | — |
| 1998-01-09 | $9.48 | $9.48 | 139,550 | — | — |
| 1998-01-08 | $10.16 | $10.16 | 238,685 | — | — |
| 1998-01-07 | $10.28 | $10.28 | 307,561 | — | — |
| 1998-01-06 | $9.39 | $9.39 | 195,413 | — | — |
| 1998-01-05 | $8.68 | $8.68 | 117,967 | — | — |
| 1998-01-02 | $8.03 | $8.03 | 41,897 | — | — |