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
- 1973-05-03 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 | $9.66 | $9.66 | 102,850 | — | — |
| 1998-12-30 | $8.52 | $8.52 | 133,650 | — | — |
| 1998-12-29 | $8.13 | $8.13 | 86,790 | — | — |
| 1998-12-28 | $8.01 | $8.01 | 53,900 | — | — |
| 1998-12-24 | $8.18 | $8.18 | 24,860 | — | — |
| 1998-12-23 | $8.30 | $8.30 | 105,710 | — | — |
| 1998-12-22 | $8.41 | $8.41 | 23,760 | — | — |
| 1998-12-21 | $8.47 | $8.47 | 67,210 | — | — |
| 1998-12-18 | $8.30 | $8.30 | 39,600 | — | — |
| 1998-12-17 | $7.95 | $7.95 | 75,570 | — | — |
| 1998-12-16 | $7.90 | $7.90 | 118,470 | — | — |
| 1998-12-15 | $8.01 | $8.01 | 57,860 | — | — |
| 1998-12-14 | $8.07 | $8.07 | 61,490 | — | — |
| 1998-12-11 | $8.07 | $8.07 | 67,650 | — | — |
| 1998-12-10 | $8.13 | $8.13 | 49,280 | — | — |
| 1998-12-09 | $8.81 | $8.81 | 276,540 | — | — |
| 1998-12-08 | $8.92 | $8.92 | 18,920 | — | — |
| 1998-12-07 | $8.98 | $8.98 | 67,650 | — | — |
| 1998-12-04 | $8.92 | $8.92 | 30,360 | — | — |
| 1998-12-03 | $8.86 | $8.86 | 33,990 | — | — |
| 1998-12-02 | $8.81 | $8.81 | 28,380 | — | — |
| 1998-12-01 | $8.98 | $8.98 | 42,460 | — | — |
| 1998-11-30 | $8.75 | $8.75 | 91,850 | — | — |
| 1998-11-27 | $8.81 | $8.81 | 73,150 | — | — |
| 1998-11-25 | $8.81 | $8.81 | 38,170 | — | — |
| 1998-11-24 | $8.98 | $8.98 | 60,940 | — | — |
| 1998-11-23 | $8.75 | $8.75 | 35,640 | — | — |
| 1998-11-20 | $8.81 | $8.81 | 18,480 | — | — |
| 1998-11-19 | $8.98 | $8.98 | 53,680 | — | — |
| 1998-11-18 | $8.86 | $8.86 | 42,900 | — | — |
| 1998-11-17 | $8.64 | $8.64 | 71,500 | — | — |
| 1998-11-16 | $8.86 | $8.86 | 108,130 | — | — |
| 1998-11-13 | $9.15 | $9.15 | 48,730 | — | — |
| 1998-11-12 | $9.66 | $9.66 | 71,720 | — | — |
| 1998-11-11 | $9.66 | $9.66 | 22,660 | — | — |
| 1998-11-10 | $10.17 | $10.17 | 57,640 | — | — |
| 1998-11-09 | $9.89 | $9.89 | 33,880 | — | — |
| 1998-11-06 | $9.89 | $9.89 | 53,350 | — | — |
| 1998-11-05 | $9.89 | $9.89 | 30,690 | — | — |
| 1998-11-04 | $9.77 | $9.77 | 39,050 | — | — |
| 1998-11-03 | $9.55 | $9.55 | 25,410 | — | — |
| 1998-11-02 | $9.32 | $9.32 | 53,020 | — | — |
| 1998-10-30 | $8.92 | $8.92 | 31,680 | — | — |
| 1998-10-29 | $9.03 | $9.03 | 40,920 | — | — |
| 1998-10-28 | $9.03 | $9.03 | 23,430 | — | — |
| 1998-10-27 | $9.03 | $9.03 | 65,890 | — | — |
| 1998-10-26 | $9.03 | $9.03 | 36,410 | — | — |
| 1998-10-23 | $9.03 | $9.03 | 40,590 | — | — |
| 1998-10-22 | $9.03 | $9.03 | 43,230 | — | — |
| 1998-10-21 | $9.03 | $9.03 | 39,600 | — | — |
| 1998-10-20 | $8.98 | $8.98 | 198,660 | — | — |
| 1998-10-19 | $7.84 | $7.84 | 36,630 | — | — |
| 1998-10-16 | $7.33 | $7.33 | 15,070 | — | — |
| 1998-10-15 | $7.27 | $7.27 | 29,260 | — | — |
| 1998-10-14 | $6.93 | $6.93 | 18,810 | — | — |
| 1998-10-13 | $7.05 | $7.05 | 42,570 | — | — |
| 1998-10-12 | $7.27 | $7.27 | 19,250 | — | — |
| 1998-10-09 | $7.33 | $7.33 | 21,120 | — | — |
| 1998-10-08 | $7.27 | $7.27 | 74,470 | — | — |
| 1998-10-07 | $7.67 | $7.67 | 66,990 | — | — |
| 1998-10-06 | $7.90 | $7.90 | 16,830 | — | — |
| 1998-10-05 | $7.73 | $7.73 | 49,610 | — | — |
| 1998-10-02 | $7.78 | $7.78 | 12,980 | — | — |
| 1998-10-01 | $7.50 | $7.50 | 55,000 | — | — |
| 1998-09-30 | $7.95 | $7.95 | 105,490 | — | — |
| 1998-09-29 | $7.84 | $7.84 | 46,200 | — | — |
| 1998-09-28 | $8.13 | $8.13 | 227,370 | — | — |
| 1998-09-25 | $7.78 | $7.78 | 20,350 | — | — |
| 1998-09-24 | $8.47 | $8.47 | 164,560 | — | — |
| 1998-09-23 | $8.58 | $8.58 | 39,710 | — | — |
| 1998-09-22 | $8.13 | $8.13 | 79,090 | — | — |
| 1998-09-21 | $8.30 | $8.30 | 8,690 | — | — |
| 1998-09-18 | $8.24 | $8.24 | 52,030 | — | — |
| 1998-09-17 | $7.84 | $7.84 | 28,160 | — | — |
| 1998-09-16 | $7.78 | $7.78 | 93,170 | — | — |
| 1998-09-15 | $7.90 | $7.90 | 117,590 | — | — |
| 1998-09-14 | $7.61 | $7.61 | 89,870 | — | — |
| 1998-09-11 | $7.27 | $7.27 | 134,530 | — | — |
| 1998-09-10 | $7.22 | $7.22 | 77,110 | — | — |
| 1998-09-09 | $7.61 | $7.61 | 112,530 | — | — |
| 1998-09-08 | $7.73 | $7.73 | 100,760 | — | — |
| 1998-09-04 | $7.73 | $7.73 | 65,010 | — | — |
| 1998-09-03 | $7.67 | $7.67 | 92,730 | — | — |
| 1998-09-02 | $7.84 | $7.84 | 130,020 | — | — |
| 1998-09-01 | $8.18 | $8.18 | 146,080 | — | — |
| 1998-08-31 | $8.07 | $8.07 | 87,010 | — | — |
| 1998-08-28 | $8.18 | $8.18 | 68,530 | — | — |
| 1998-08-27 | $8.52 | $8.52 | 61,820 | — | — |
| 1998-08-26 | $9.09 | $9.09 | 33,330 | — | — |
| 1998-08-25 | $9.32 | $9.32 | 38,170 | — | — |
| 1998-08-24 | $9.32 | $9.32 | 60,390 | — | — |
| 1998-08-21 | $9.03 | $9.03 | 30,910 | — | — |
| 1998-08-20 | $9.20 | $9.20 | 33,660 | — | — |
| 1998-08-19 | $9.43 | $9.43 | 27,830 | — | — |
| 1998-08-18 | $9.43 | $9.43 | 56,320 | — | — |
| 1998-08-17 | $9.09 | $9.09 | 35,970 | — | — |
| 1998-08-14 | $9.43 | $9.43 | 42,350 | — | — |
| 1998-08-13 | $9.66 | $9.66 | 77,110 | — | — |
| 1998-08-12 | $9.89 | $9.89 | 60,170 | — | — |
| 1998-08-11 | $9.94 | $9.94 | 46,200 | — | — |
| 1998-08-10 | $10.11 | $10.11 | 34,650 | — | — |
| 1998-08-07 | $10.11 | $10.11 | 77,770 | — | — |
| 1998-08-06 | $8.86 | $8.86 | 220,550 | — | — |
| 1998-08-05 | $8.64 | $8.64 | 180,840 | — | — |
| 1998-08-04 | $8.58 | $8.58 | 492,250 | — | — |
| 1998-08-03 | $9.32 | $9.32 | 93,170 | — | — |
| 1998-07-31 | $10.23 | $10.23 | 59,840 | — | — |
| 1998-07-30 | $10.85 | $10.85 | 47,960 | — | — |
| 1998-07-29 | $11.25 | $11.25 | 41,800 | — | — |
| 1998-07-28 | $11.19 | $11.19 | 52,800 | — | — |
| 1998-07-27 | $11.48 | $11.48 | 46,090 | — | — |
| 1998-07-24 | $11.82 | $11.82 | 60,170 | — | — |
| 1998-07-23 | $11.48 | $11.48 | 48,180 | — | — |
| 1998-07-22 | $11.88 | $11.87 | 11,220 | — | — |
| 1998-07-21 | $12.39 | $12.39 | 62,700 | — | — |
| 1998-07-20 | $12.39 | $12.39 | 19,470 | — | — |
| 1998-07-17 | $12.44 | $12.44 | 15,730 | — | — |
| 1998-07-16 | $12.61 | $12.61 | 40,370 | — | — |
| 1998-07-15 | $12.67 | $12.67 | 18,150 | — | — |
| 1998-07-14 | $12.44 | $12.44 | 32,670 | — | — |
| 1998-07-13 | $12.16 | $12.16 | 19,360 | — | — |
| 1998-07-10 | $12.16 | $12.16 | 19,910 | — | — |
| 1998-07-09 | $12.27 | $12.27 | 32,890 | — | — |
| 1998-07-08 | $12.27 | $12.27 | 73,260 | — | — |
| 1998-07-07 | $12.27 | $12.27 | 117,040 | — | — |
| 1998-07-06 | $12.16 | $12.16 | 51,480 | — | — |
| 1998-07-02 | $11.93 | $11.93 | 141,130 | — | — |
| 1998-07-01 | $11.82 | $11.82 | 114,180 | — | — |
| 1998-06-30 | $11.65 | $11.65 | 69,080 | — | — |
| 1998-06-29 | $11.59 | $11.59 | 9,130 | — | — |
| 1998-06-26 | $11.70 | $11.70 | 40,260 | — | — |
| 1998-06-25 | $11.59 | $11.59 | 143,880 | — | — |
| 1998-06-24 | $11.70 | $11.70 | 32,010 | — | — |
| 1998-06-23 | $11.76 | $11.76 | 30,140 | — | — |
| 1998-06-22 | $11.53 | $11.53 | 32,340 | — | — |
| 1998-06-19 | $11.48 | $11.48 | 14,190 | — | — |
| 1998-06-18 | $11.59 | $11.59 | 20,350 | — | — |
| 1998-06-17 | $11.59 | $11.59 | 33,110 | — | — |
| 1998-06-16 | $11.70 | $11.70 | 53,130 | — | — |
| 1998-06-15 | $11.31 | $11.31 | 39,600 | — | — |
| 1998-06-12 | $11.53 | $11.53 | 52,360 | — | — |
| 1998-06-11 | $11.88 | $11.87 | 47,300 | — | — |
| 1998-06-10 | $12.10 | $12.10 | 69,300 | — | — |
| 1998-06-09 | $12.56 | $12.56 | 56,210 | — | — |
| 1998-06-08 | $12.56 | $12.56 | 33,770 | — | — |
| 1998-06-05 | $12.50 | $12.50 | 19,360 | — | — |
| 1998-06-04 | $12.56 | $12.56 | 30,910 | — | — |
| 1998-06-03 | $12.56 | $12.56 | 33,660 | — | — |
| 1998-06-02 | $12.61 | $12.61 | 109,890 | — | — |
| 1998-06-01 | $12.56 | $12.56 | 141,460 | — | — |
| 1998-05-29 | $12.61 | $12.61 | 43,670 | — | — |
| 1998-05-28 | $12.50 | $12.50 | 21,670 | — | — |
| 1998-05-27 | $12.50 | $12.50 | 143,550 | — | — |
| 1998-05-26 | $12.33 | $12.33 | 78,650 | — | — |
| 1998-05-22 | $12.27 | $12.27 | 138,380 | — | — |
| 1998-05-21 | $12.33 | $12.33 | 218,570 | — | — |
| 1998-05-20 | $12.05 | $12.05 | 27,720 | — | — |
| 1998-05-19 | $12.33 | $12.33 | 33,440 | — | — |
| 1998-05-18 | $12.27 | $12.27 | 129,580 | — | — |
| 1998-05-15 | $12.39 | $12.39 | 46,420 | — | — |
| 1998-05-14 | $12.33 | $12.33 | 82,390 | — | — |
| 1998-05-13 | $12.56 | $12.56 | 125,950 | — | — |
| 1998-05-12 | $12.50 | $12.50 | 156,750 | — | — |
| 1998-05-11 | $12.39 | $12.39 | 108,900 | — | — |
| 1998-05-08 | $12.44 | $12.44 | 95,700 | — | — |
| 1998-05-07 | $12.22 | $12.22 | 105,930 | — | — |
| 1998-05-06 | $12.10 | $12.10 | 210,650 | — | — |
| 1998-05-05 | $12.05 | $12.05 | 158,180 | — | — |
| 1998-05-04 | $12.27 | $12.27 | 74,140 | — | — |
| 1998-05-01 | $12.22 | $12.22 | 72,490 | — | — |
| 1998-04-30 | $12.16 | $12.16 | 452,540 | — | — |
| 1998-04-29 | $11.36 | $11.36 | 511,060 | — | — |
| 1998-04-28 | $11.25 | $11.25 | 277,750 | — | — |
| 1998-04-27 | $12.22 | $12.22 | 268,840 | — | — |
| 1998-04-24 | $12.50 | $12.50 | 47,520 | — | — |
| 1998-04-23 | $12.73 | $12.73 | 49,830 | — | — |
| 1998-04-22 | $13.07 | $13.07 | 100,650 | — | — |
| 1998-04-21 | $13.24 | $13.24 | 56,540 | — | — |
| 1998-04-20 | $12.73 | $12.73 | 45,320 | — | — |
| 1998-04-17 | $12.95 | $12.95 | 175,890 | — | — |
| 1998-04-16 | $12.95 | $12.95 | 131,560 | — | — |
| 1998-04-15 | $13.18 | $13.18 | 64,570 | — | — |
| 1998-04-14 | $13.13 | $13.13 | 115,830 | — | — |
| 1998-04-13 | $13.13 | $13.13 | 30,470 | — | — |
| 1998-04-09 | $13.07 | $13.07 | 34,650 | — | — |
| 1998-04-08 | $13.18 | $13.18 | 45,100 | — | — |
| 1998-04-07 | $13.24 | $13.24 | 34,980 | — | — |
| 1998-04-06 | $13.01 | $13.01 | 70,950 | — | — |
| 1998-04-03 | $12.90 | $12.90 | 301,070 | — | — |
| 1998-04-02 | $13.41 | $13.41 | 96,470 | — | — |
| 1998-04-01 | $14.03 | $14.03 | 195,140 | — | — |
| 1998-03-31 | $14.43 | $14.43 | 110,440 | — | — |
| 1998-03-30 | $14.55 | $14.55 | 40,150 | — | — |
| 1998-03-27 | $14.55 | $14.55 | 61,050 | — | — |
| 1998-03-26 | $14.55 | $14.55 | 161,260 | — | — |
| 1998-03-25 | $15.23 | $15.23 | 131,670 | — | — |
| 1998-03-24 | $15.06 | $15.06 | 89,650 | — | — |
| 1998-03-23 | $15.00 | $15.00 | 169,620 | — | — |
| 1998-03-20 | $15.28 | $15.28 | 61,160 | — | — |
| 1998-03-19 | $15.28 | $15.28 | 75,240 | — | — |
| 1998-03-18 | $15.23 | $15.23 | 39,380 | — | — |
| 1998-03-17 | $15.06 | $15.06 | 91,300 | — | — |
| 1998-03-16 | $15.06 | $15.06 | 13,750 | — | — |
| 1998-03-13 | $15.00 | $15.00 | 90,860 | — | — |
| 1998-03-12 | $14.55 | $14.55 | 13,310 | — | — |
| 1998-03-11 | $14.77 | $14.77 | 84,150 | — | — |
| 1998-03-10 | $14.94 | $14.94 | 25,410 | — | — |
| 1998-03-09 | $15.06 | $15.06 | 16,060 | — | — |
| 1998-03-06 | $15.23 | $15.23 | 15,180 | — | — |
| 1998-03-05 | $15.00 | $15.00 | 32,890 | — | — |
| 1998-03-04 | $15.34 | $15.34 | 65,230 | — | — |
| 1998-03-03 | $15.51 | $15.51 | 80,630 | — | — |
| 1998-03-02 | $15.34 | $15.34 | 27,390 | — | — |
| 1998-02-27 | $14.94 | $14.94 | 30,360 | — | — |
| 1998-02-26 | $15.23 | $15.23 | 26,510 | — | — |
| 1998-02-25 | $15.63 | $15.62 | 22,330 | — | — |
| 1998-02-24 | $15.80 | $15.80 | 56,980 | — | — |
| 1998-02-23 | $15.40 | $15.40 | 25,300 | — | — |
| 1998-02-20 | $15.11 | $15.11 | 54,670 | — | — |
| 1998-02-19 | $15.00 | $15.00 | 149,930 | — | — |
| 1998-02-18 | $14.20 | $14.20 | 42,790 | — | — |
| 1998-02-17 | $13.81 | $13.81 | 41,800 | — | — |
| 1998-02-13 | $14.26 | $14.26 | 25,960 | — | — |
| 1998-02-12 | $14.15 | $14.15 | 4,950 | — | — |
| 1998-02-11 | $14.09 | $14.09 | 10,120 | — | — |
| 1998-02-10 | $14.20 | $14.20 | 25,520 | — | — |
| 1998-02-09 | $13.92 | $13.92 | 30,360 | — | — |
| 1998-02-06 | $13.81 | $13.81 | 40,480 | — | — |
| 1998-02-05 | $13.58 | $13.58 | 43,230 | — | — |
| 1998-02-04 | $13.64 | $13.64 | 22,770 | — | — |
| 1998-02-03 | $13.81 | $13.81 | 36,630 | — | — |
| 1998-02-02 | $13.35 | $13.35 | 57,310 | — | — |
| 1998-01-30 | $13.58 | $13.58 | 25,850 | — | — |
| 1998-01-29 | $13.58 | $13.58 | 10,780 | — | — |
| 1998-01-28 | $13.58 | $13.58 | 92,180 | — | — |
| 1998-01-27 | $13.52 | $13.52 | 23,210 | — | — |
| 1998-01-26 | $13.47 | $13.47 | 15,290 | — | — |
| 1998-01-23 | $13.58 | $13.58 | 14,410 | — | — |
| 1998-01-22 | $13.47 | $13.47 | 69,410 | — | — |
| 1998-01-21 | $13.75 | $13.75 | 41,250 | — | — |
| 1998-01-20 | $13.92 | $13.92 | 20,680 | — | — |
| 1998-01-16 | $13.75 | $13.75 | 14,410 | — | — |
| 1998-01-15 | $13.69 | $13.69 | 51,260 | — | — |
| 1998-01-14 | $13.69 | $13.69 | 13,640 | — | — |
| 1998-01-13 | $13.64 | $13.64 | 17,160 | — | — |
| 1998-01-12 | $13.58 | $13.58 | 27,060 | — | — |
| 1998-01-09 | $13.64 | $13.64 | 24,970 | — | — |
| 1998-01-08 | $13.69 | $13.69 | 20,460 | — | — |
| 1998-01-07 | $13.86 | $13.86 | 24,200 | — | — |
| 1998-01-06 | $14.09 | $14.09 | 30,030 | — | — |
| 1998-01-05 | $13.98 | $13.98 | 42,680 | — | — |
| 1998-01-02 | $13.47 | $13.47 | 51,480 | — | — |