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
- 1994-04-04 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 | $4.20 | $4.20 | 32,858 | — | — |
| 1998-12-30 | $4.36 | $4.36 | 48,730 | — | — |
| 1998-12-29 | $4.08 | $4.08 | 23,657 | — | — |
| 1998-12-28 | $4.27 | $4.27 | 37,710 | — | — |
| 1998-12-24 | $4.33 | $4.33 | 8,391 | — | — |
| 1998-12-23 | $4.20 | $4.20 | 35,486 | — | — |
| 1998-12-22 | $4.33 | $4.33 | 70,669 | — | — |
| 1998-12-21 | $4.91 | $4.91 | 15,468 | — | — |
| 1998-12-18 | $4.95 | $4.95 | 15,974 | — | — |
| 1998-12-17 | $4.95 | $4.95 | 5,459 | — | — |
| 1998-12-16 | $5.04 | $5.04 | 13,244 | — | — |
| 1998-12-15 | $5.13 | $5.13 | 29,319 | — | — |
| 1998-12-14 | $5.13 | $5.13 | 6,470 | — | — |
| 1998-12-11 | $5.13 | $5.13 | 102,313 | — | — |
| 1998-12-10 | $5.50 | $5.50 | 279,036 | — | — |
| 1998-12-09 | $4.45 | $4.45 | 71,579 | — | — |
| 1998-12-08 | $4.45 | $4.45 | 60,357 | — | — |
| 1998-12-07 | $4.45 | $4.45 | 30,835 | — | — |
| 1998-12-04 | $4.33 | $4.33 | 23,152 | — | — |
| 1998-12-03 | $4.20 | $4.20 | 1,719 | — | — |
| 1998-12-02 | $4.14 | $4.14 | 36,194 | — | — |
| 1998-12-01 | $4.27 | $4.27 | 10,717 | — | — |
| 1998-11-30 | $4.20 | $4.20 | 18,400 | — | — |
| 1998-11-27 | $4.27 | $4.27 | 7,886 | — | — |
| 1998-11-25 | $4.33 | $4.33 | 20,220 | — | — |
| 1998-11-24 | $4.33 | $4.33 | 28,915 | — | — |
| 1998-11-23 | $4.42 | $4.42 | 13,750 | — | — |
| 1998-11-20 | $4.57 | $4.57 | 10,110 | — | — |
| 1998-11-19 | $4.51 | $4.51 | 2,527 | — | — |
| 1998-11-18 | $4.45 | $4.45 | 46,809 | — | — |
| 1998-11-17 | $4.57 | $4.57 | 7,886 | — | — |
| 1998-11-16 | $4.45 | $4.45 | 7,785 | — | — |
| 1998-11-13 | $4.51 | $4.51 | 12,132 | — | — |
| 1998-11-12 | $4.64 | $4.64 | 23,051 | — | — |
| 1998-11-11 | $4.70 | $4.70 | 24,264 | — | — |
| 1998-11-10 | $4.57 | $4.57 | 3,538 | — | — |
| 1998-11-09 | $4.57 | $4.57 | 20,321 | — | — |
| 1998-11-06 | $4.57 | $4.57 | 46,203 | — | — |
| 1998-11-05 | $4.51 | $4.51 | 21,939 | — | — |
| 1998-11-04 | $4.57 | $4.57 | 15,266 | — | — |
| 1998-11-03 | $4.51 | $4.51 | 51,763 | — | — |
| 1998-11-02 | $4.45 | $4.45 | 8,998 | — | — |
| 1998-10-30 | $4.39 | $4.39 | 14,457 | — | — |
| 1998-10-29 | $4.27 | $4.27 | 106,762 | — | — |
| 1998-10-28 | $4.27 | $4.27 | 19,108 | — | — |
| 1998-10-27 | $4.45 | $4.45 | 38,115 | — | — |
| 1998-10-26 | $4.51 | $4.51 | 13,750 | — | — |
| 1998-10-23 | $4.51 | $4.51 | 7,178 | — | — |
| 1998-10-22 | $4.61 | $4.61 | 1,011 | — | — |
| 1998-10-21 | $4.61 | $4.61 | 4,145 | — | — |
| 1998-10-20 | $4.61 | $4.61 | 27,802 | — | — |
| 1998-10-19 | $4.64 | $4.64 | 29,218 | — | — |
| 1998-10-16 | $4.57 | $4.57 | 21,534 | — | — |
| 1998-10-15 | $4.70 | $4.70 | 6,875 | — | — |
| 1998-10-14 | $4.39 | $4.39 | 15,670 | — | — |
| 1998-10-13 | $4.45 | $4.45 | 12,536 | — | — |
| 1998-10-12 | $4.57 | $4.57 | 23,051 | — | — |
| 1998-10-09 | $4.33 | $4.33 | 23,152 | — | — |
| 1998-10-08 | $3.83 | $3.83 | 149,426 | — | — |
| 1998-10-07 | $4.64 | $4.64 | 26,185 | — | — |
| 1998-10-06 | $5.07 | $5.07 | 6,976 | — | — |
| 1998-10-05 | $5.19 | $5.19 | 19,816 | — | — |
| 1998-10-02 | $5.38 | $5.38 | 12,840 | — | — |
| 1998-10-01 | $5.32 | $5.32 | 30,431 | — | — |
| 1998-09-30 | $5.44 | $5.44 | 8,290 | — | — |
| 1998-09-29 | $5.66 | $5.66 | 63,390 | — | — |
| 1998-09-28 | $5.81 | $5.81 | 133,452 | — | — |
| 1998-09-25 | $4.95 | $4.95 | 45,293 | — | — |
| 1998-09-24 | $4.79 | $4.79 | 116,669 | — | — |
| 1998-09-23 | $4.42 | $4.42 | 7,481 | — | — |
| 1998-09-22 | $4.42 | $4.42 | 29,824 | — | — |
| 1998-09-21 | $4.39 | $4.39 | 7,785 | — | — |
| 1998-09-18 | $4.33 | $4.33 | 15,670 | — | — |
| 1998-09-17 | $4.39 | $4.39 | 26,791 | — | — |
| 1998-09-16 | $4.42 | $4.42 | 27,297 | — | — |
| 1998-09-15 | $4.42 | $4.42 | 11,424 | — | — |
| 1998-09-14 | $4.45 | $4.45 | 8,695 | — | — |
| 1998-09-11 | $4.42 | $4.42 | 6,875 | — | — |
| 1998-09-10 | $4.36 | $4.36 | 10,717 | — | — |
| 1998-09-09 | $4.42 | $4.42 | 41,148 | — | — |
| 1998-09-08 | $4.33 | $4.33 | 47,315 | — | — |
| 1998-09-04 | $4.33 | $4.33 | 49,943 | — | — |
| 1998-09-03 | $4.42 | $4.42 | 26,286 | — | — |
| 1998-09-02 | $4.36 | $4.36 | 153,571 | — | — |
| 1998-09-01 | $4.82 | $4.82 | 65,007 | — | — |
| 1998-08-31 | $5.07 | $5.07 | 53,482 | — | — |
| 1998-08-28 | $5.50 | $5.50 | 84,621 | — | — |
| 1998-08-27 | $5.63 | $5.63 | 30,229 | — | — |
| 1998-08-26 | $5.44 | $5.44 | 90,687 | — | — |
| 1998-08-25 | $5.93 | $5.93 | 41,754 | — | — |
| 1998-08-24 | $6.55 | $6.55 | 8,695 | — | — |
| 1998-08-21 | $6.55 | $6.55 | 22,950 | — | — |
| 1998-08-20 | $6.55 | $6.55 | 60,053 | — | — |
| 1998-08-19 | $6.00 | $6.00 | 31,543 | — | — |
| 1998-08-18 | $6.18 | $6.18 | 67,939 | — | — |
| 1998-08-17 | $6.86 | $6.86 | 13,750 | — | — |
| 1998-08-14 | $7.05 | $7.05 | 8,695 | — | — |
| 1998-08-13 | $7.11 | $7.11 | 14,558 | — | — |
| 1998-08-12 | $7.05 | $7.05 | 32,655 | — | — |
| 1998-08-11 | $6.92 | $6.92 | 55,807 | — | — |
| 1998-08-10 | $7.42 | $7.42 | 25,679 | — | — |
| 1998-08-07 | $7.42 | $7.42 | 24,769 | — | — |
| 1998-08-06 | $7.60 | $7.60 | 9,807 | — | — |
| 1998-08-05 | $7.73 | $7.73 | 10,413 | — | — |
| 1998-08-04 | $7.60 | $7.60 | 27,600 | — | — |
| 1998-08-03 | $7.67 | $7.67 | 70,871 | — | — |
| 1998-07-31 | $7.23 | $7.23 | 43,069 | — | — |
| 1998-07-30 | $7.36 | $7.36 | 58,638 | — | — |
| 1998-07-29 | $7.42 | $7.42 | 10,413 | — | — |
| 1998-07-28 | $7.17 | $7.17 | 52,572 | — | — |
| 1998-07-27 | $7.54 | $7.54 | 64,502 | — | — |
| 1998-07-24 | $7.67 | $7.67 | 63,895 | — | — |
| 1998-07-23 | $8.04 | $8.04 | 37,912 | — | — |
| 1998-07-22 | $8.16 | $8.16 | 26,286 | — | — |
| 1998-07-21 | $8.22 | $8.22 | 41,754 | — | — |
| 1998-07-20 | $8.28 | $8.28 | 24,567 | — | — |
| 1998-07-17 | $8.04 | $8.04 | 78,555 | — | — |
| 1998-07-16 | $8.28 | $8.28 | 45,293 | — | — |
| 1998-07-15 | $8.59 | $8.59 | 24,769 | — | — |
| 1998-07-14 | $8.53 | $8.53 | 41,956 | — | — |
| 1998-07-13 | $8.35 | $8.35 | 80,880 | — | — |
| 1998-07-10 | $9.52 | $9.52 | 42,866 | — | — |
| 1998-07-09 | $9.40 | $9.40 | 57,020 | — | — |
| 1998-07-08 | $7.91 | $7.91 | 24,365 | — | — |
| 1998-07-07 | $8.72 | $8.72 | 158,525 | — | — |
| 1998-07-06 | $8.65 | $8.65 | 79,465 | — | — |
| 1998-07-02 | $8.96 | $8.96 | 142,753 | — | — |
| 1998-07-01 | $9.89 | $9.89 | 70,568 | — | — |
| 1998-06-30 | $10.01 | $10.01 | 56,515 | — | — |
| 1998-06-29 | $10.01 | $10.01 | 192,292 | — | — |
| 1998-06-26 | $10.88 | $10.88 | 93,315 | — | — |
| 1998-06-25 | $10.20 | $10.20 | 75,926 | — | — |
| 1998-06-24 | $10.26 | $10.26 | 46,102 | — | — |
| 1998-06-23 | $10.45 | $10.45 | 46,000 | — | — |
| 1998-06-22 | $10.26 | $10.26 | 137,900 | — | — |
| 1998-06-19 | $11.00 | $11.00 | 100,493 | — | — |
| 1998-06-18 | $11.13 | $11.13 | 115,153 | — | — |
| 1998-06-17 | $10.88 | $10.88 | 58,031 | — | — |
| 1998-06-16 | $10.76 | $10.76 | 62,682 | — | — |
| 1998-06-15 | $10.26 | $10.26 | 46,809 | — | — |
| 1998-06-12 | $9.86 | $9.86 | 68,647 | — | — |
| 1998-06-11 | $9.83 | $9.83 | 92,001 | — | — |
| 1998-06-10 | $10.51 | $10.51 | 63,996 | — | — |
| 1998-06-09 | $11.37 | $11.37 | 40,440 | — | — |
| 1998-06-08 | $11.50 | $11.50 | 97,258 | — | — |
| 1998-06-05 | $11.37 | $11.37 | 112,423 | — | — |
| 1998-06-04 | $10.76 | $10.76 | 38,822 | — | — |
| 1998-06-03 | $10.39 | $10.39 | 62,176 | — | — |
| 1998-06-02 | $10.76 | $10.76 | 30,229 | — | — |
| 1998-06-01 | $10.63 | $10.63 | 69,456 | — | — |
| 1998-05-29 | $11.25 | $11.25 | 68,141 | — | — |
| 1998-05-28 | $11.37 | $11.37 | 161,052 | — | — |
| 1998-05-27 | $10.26 | $10.26 | 121,927 | — | — |
| 1998-05-26 | $10.39 | $10.39 | 258,209 | — | — |
| 1998-05-22 | $9.27 | $9.27 | 37,609 | — | — |
| 1998-05-21 | $9.15 | $9.15 | 108,784 | — | — |
| 1998-05-20 | $8.41 | $8.41 | 36,800 | — | — |
| 1998-05-19 | $8.59 | $8.59 | 51,965 | — | — |
| 1998-05-18 | $8.78 | $8.78 | 34,374 | — | — |
| 1998-05-15 | $9.03 | $9.03 | 38,014 | — | — |
| 1998-05-14 | $8.78 | $8.78 | 304,614 | — | — |
| 1998-05-13 | $7.91 | $7.91 | 229,497 | — | — |
| 1998-05-12 | $9.40 | $9.40 | 176,116 | — | — |
| 1998-05-11 | $10.51 | $10.51 | 110,300 | — | — |
| 1998-05-08 | $10.76 | $10.76 | 78,352 | — | — |
| 1998-05-07 | $11.13 | $11.13 | 99,887 | — | — |
| 1998-05-06 | $11.37 | $11.37 | 196,741 | — | — |
| 1998-05-05 | $10.63 | $10.63 | 91,799 | — | — |
| 1998-05-04 | $10.39 | $10.39 | 142,147 | — | — |
| 1998-05-01 | $10.39 | $10.39 | 420,070 | — | — |
| 1998-04-30 | $11.25 | $11.25 | 465,768 | — | — |
| 1998-04-29 | $9.71 | $9.71 | 385,393 | — | — |
| 1998-04-28 | $7.88 | $7.88 | 139,013 | — | — |
| 1998-04-27 | $7.94 | $7.94 | 298,144 | — | — |
| 1998-04-24 | $7.85 | $7.85 | 107,469 | — | — |
| 1998-04-23 | $7.57 | $7.57 | 138,810 | — | — |
| 1998-04-22 | $7.82 | $7.82 | 197,954 | — | — |
| 1998-04-21 | $7.29 | $7.29 | 74,511 | — | — |
| 1998-04-20 | $6.86 | $6.86 | 53,886 | — | — |
| 1998-04-17 | $6.49 | $6.49 | 61,368 | — | — |
| 1998-04-16 | $6.55 | $6.55 | 92,304 | — | — |
| 1998-04-15 | $6.43 | $6.43 | 102,414 | — | — |
| 1998-04-14 | $6.18 | $6.18 | 212,613 | — | — |
| 1998-04-13 | $6.77 | $6.77 | 186,529 | — | — |
| 1998-04-09 | $7.11 | $7.11 | 287,124 | — | — |
| 1998-04-08 | $7.17 | $7.17 | 278,531 | — | — |
| 1998-04-07 | $6.00 | $6.00 | 177,835 | — | — |
| 1998-04-06 | $6.18 | $6.18 | 293,089 | — | — |
| 1998-04-03 | $5.13 | $5.13 | 77,038 | — | — |
| 1998-04-02 | $5.19 | $5.19 | 365,679 | — | — |
| 1998-04-01 | $4.70 | $4.70 | 726,707 | — | — |
| 1998-03-31 | $3.96 | $3.96 | 65,007 | — | — |
| 1998-03-30 | $3.83 | $3.83 | 5,156 | — | — |
| 1998-03-27 | $3.99 | $3.99 | 5,459 | — | — |
| 1998-03-26 | $3.99 | $3.99 | 31,139 | — | — |
| 1998-03-25 | $3.93 | $3.93 | 60,862 | — | — |
| 1998-03-24 | $3.83 | $3.83 | 27,398 | — | — |
| 1998-03-23 | $3.77 | $3.77 | 47,113 | — | — |
| 1998-03-20 | $4.02 | $4.02 | 6,976 | — | — |
| 1998-03-19 | $3.96 | $3.96 | 9,908 | — | — |
| 1998-03-18 | $3.96 | $3.96 | 40,036 | — | — |
| 1998-03-17 | $3.96 | $3.96 | 11,728 | — | — |
| 1998-03-16 | $3.89 | $3.89 | 13,345 | — | — |
| 1998-03-13 | $3.96 | $3.96 | 84,317 | — | — |
| 1998-03-12 | $3.96 | $3.96 | 52,673 | — | — |
| 1998-03-11 | $3.96 | $3.96 | 37,508 | — | — |
| 1998-03-10 | $4.27 | $4.27 | 22,849 | — | — |
| 1998-03-09 | $4.23 | $4.23 | 31,139 | — | — |
| 1998-03-06 | $4.20 | $4.20 | 37,912 | — | — |
| 1998-03-05 | $4.27 | $4.27 | 31,644 | — | — |
| 1998-03-04 | $4.27 | $4.27 | 19,007 | — | — |
| 1998-03-03 | $4.27 | $4.27 | 20,725 | — | — |
| 1998-03-02 | $4.51 | $4.51 | 34,677 | — | — |
| 1998-02-27 | $4.67 | $4.67 | 27,904 | — | — |
| 1998-02-26 | $4.57 | $4.57 | 76,432 | — | — |
| 1998-02-25 | $4.48 | $4.48 | 51,055 | — | — |
| 1998-02-24 | $4.36 | $4.36 | 17,996 | — | — |
| 1998-02-23 | $4.39 | $4.39 | 88,361 | — | — |
| 1998-02-20 | $4.39 | $4.39 | 23,152 | — | — |
| 1998-02-19 | $4.02 | $4.02 | 25,780 | — | — |
| 1998-02-18 | $4.20 | $4.20 | 19,917 | — | — |
| 1998-02-17 | $3.83 | $3.83 | 7,481 | — | — |
| 1998-02-13 | $4.14 | $4.14 | 30,128 | — | — |
| 1998-02-12 | $4.42 | $4.42 | 2,629 | — | — |
| 1998-02-11 | $4.45 | $4.45 | 11,728 | — | — |
| 1998-02-10 | $4.33 | $4.33 | 50,954 | — | — |
| 1998-02-09 | $4.64 | $4.64 | 22,444 | — | — |
| 1998-02-06 | $4.70 | $4.70 | 150,336 | — | — |
| 1998-02-05 | $4.39 | $4.39 | 37,306 | — | — |
| 1998-02-04 | $4.27 | $4.27 | 145,180 | — | — |
| 1998-02-03 | $3.77 | $3.77 | 47,820 | — | — |
| 1998-02-02 | $3.68 | $3.68 | 109,997 | — | — |
| 1998-01-30 | $3.59 | $3.59 | 7,684 | — | — |
| 1998-01-29 | $3.65 | $3.65 | 7,987 | — | — |
| 1998-01-28 | $3.77 | $3.77 | 4,651 | — | — |
| 1998-01-27 | $3.65 | $3.65 | 7,684 | — | — |
| 1998-01-26 | $3.77 | $3.77 | 50,752 | — | — |
| 1998-01-23 | $3.65 | $3.65 | 117,579 | — | — |
| 1998-01-22 | $3.65 | $3.65 | 153,065 | — | — |
| 1998-01-21 | $3.71 | $3.71 | 133,958 | — | — |
| 1998-01-20 | $3.62 | $3.62 | 165,804 | — | — |
| 1998-01-16 | $3.59 | $3.59 | 73,399 | — | — |
| 1998-01-15 | $3.49 | $3.49 | 48,932 | — | — |
| 1998-01-14 | $3.46 | $3.46 | 84,216 | — | — |
| 1998-01-13 | $3.59 | $3.59 | 11,020 | — | — |
| 1998-01-12 | $3.65 | $3.65 | 4,246 | — | — |
| 1998-01-09 | $3.65 | $3.65 | 75,623 | — | — |
| 1998-01-08 | $3.77 | $3.77 | 24,567 | — | — |
| 1998-01-07 | $3.83 | $3.83 | 12,739 | — | — |
| 1998-01-06 | $3.83 | $3.83 | 23,556 | — | — |
| 1998-01-05 | $3.83 | $3.83 | 8,391 | — | — |
| 1998-01-02 | $3.71 | $3.71 | 8,998 | — | — |