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
- 1980-03-17 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 | $4.97 | $5.50 | 22,213 | — | — |
| 1998-12-30 | $4.98 | $5.51 | 27,291 | — | — |
| 1998-12-29 | $5.08 | $5.62 | 102,817 | — | — |
| 1998-12-28 | $5.02 | $5.55 | 265,927 | — | — |
| 1998-12-24 | $4.71 | $5.20 | 40,619 | — | — |
| 1998-12-23 | $4.56 | $5.04 | 14,597 | — | — |
| 1998-12-22 | $4.49 | $4.96 | 20,309 | — | — |
| 1998-12-21 | $4.57 | $5.05 | 25,387 | — | — |
| 1998-12-18 | $4.52 | $5.00 | 128,203 | — | — |
| 1998-12-17 | $4.31 | $4.77 | 116,145 | — | — |
| 1998-12-16 | $3.98 | $4.40 | 56,486 | — | — |
| 1998-12-15 | $4.10 | $4.53 | 329,394 | — | — |
| 1998-12-14 | $4.10 | $4.53 | 13,963 | — | — |
| 1998-12-11 | $4.12 | $4.55 | 66,640 | — | — |
| 1998-12-10 | $4.12 | $4.55 | 67,910 | — | — |
| 1998-12-09 | $4.10 | $4.53 | 19,040 | — | — |
| 1998-12-08 | $4.10 | $4.53 | 27,291 | — | — |
| 1998-12-07 | $4.10 | $4.53 | 14,597 | — | — |
| 1998-12-04 | $4.20 | $4.64 | 27,291 | — | — |
| 1998-12-03 | $4.16 | $4.59 | 52,043 | — | — |
| 1998-12-02 | $4.08 | $4.51 | 34,272 | — | — |
| 1998-12-01 | $4.02 | $4.44 | 49,504 | — | — |
| 1998-11-30 | $3.85 | $4.26 | 30,464 | — | — |
| 1998-11-27 | $3.82 | $4.22 | 38,715 | — | — |
| 1998-11-25 | $3.94 | $4.35 | 55,851 | — | — |
| 1998-11-24 | $3.71 | $4.10 | 36,811 | — | — |
| 1998-11-23 | $3.88 | $4.29 | 31,099 | — | — |
| 1998-11-20 | $3.90 | $4.31 | 26,656 | — | — |
| 1998-11-19 | $4.00 | $4.42 | 23,483 | — | — |
| 1998-11-18 | $3.93 | $4.34 | 33,003 | — | — |
| 1998-11-17 | $3.86 | $4.27 | 0 | — | — |
| 1998-11-16 | $3.86 | $4.27 | 6,981 | — | — |
| 1998-11-13 | $3.78 | $4.18 | 22,848 | — | — |
| 1998-11-12 | $3.66 | $4.05 | 27,925 | — | — |
| 1998-11-11 | $3.72 | $4.11 | 48,870 | — | — |
| 1998-11-10 | $3.98 | $4.40 | 2,539 | — | — |
| 1998-11-09 | $4.03 | $4.45 | 34,272 | — | — |
| 1998-11-06 | $4.18 | $4.62 | 11,424 | — | — |
| 1998-11-05 | $4.17 | $4.60 | 19,040 | — | — |
| 1998-11-04 | $4.11 | $4.54 | 20,944 | — | — |
| 1998-11-03 | $4.12 | $4.55 | 81,872 | — | — |
| 1998-11-02 | $4.31 | $4.77 | 43,158 | — | — |
| 1998-10-30 | $3.90 | $4.31 | 12,059 | — | — |
| 1998-10-29 | $3.88 | $4.29 | 119,953 | — | — |
| 1998-10-28 | $3.90 | $4.31 | 17,771 | — | — |
| 1998-10-27 | $3.71 | $4.10 | 76,795 | — | — |
| 1998-10-26 | $3.90 | $4.31 | 45,696 | — | — |
| 1998-10-23 | $3.74 | $4.14 | 6,981 | — | — |
| 1998-10-22 | $3.67 | $4.06 | 123,761 | — | — |
| 1998-10-21 | $3.42 | $3.78 | 53,947 | — | — |
| 1998-10-20 | $3.55 | $3.93 | 168,188 | — | — |
| 1998-10-19 | $3.31 | $3.66 | 66,006 | — | — |
| 1998-10-16 | $2.92 | $3.23 | 51,408 | — | — |
| 1998-10-15 | $2.76 | $3.05 | 35,542 | — | — |
| 1998-10-14 | $2.72 | $3.00 | 17,771 | — | — |
| 1998-10-13 | $2.68 | $2.96 | 8,885 | — | — |
| 1998-10-12 | $2.62 | $2.90 | 12,693 | — | — |
| 1998-10-09 | $2.60 | $2.87 | 43,792 | — | — |
| 1998-10-08 | $2.56 | $2.83 | 211,980 | — | — |
| 1998-10-07 | $2.62 | $2.90 | 91,393 | — | — |
| 1998-10-06 | $2.58 | $2.85 | 46,966 | — | — |
| 1998-10-05 | $2.54 | $2.81 | 48,870 | — | — |
| 1998-10-02 | $2.52 | $2.79 | 54,582 | — | — |
| 1998-10-01 | $2.51 | $2.78 | 290,044 | — | — |
| 1998-09-30 | $2.64 | $2.92 | 130,107 | — | — |
| 1998-09-29 | $2.56 | $2.83 | 90,758 | — | — |
| 1998-09-28 | $2.52 | $2.79 | 244,983 | — | — |
| 1998-09-25 | $2.64 | $2.92 | 86,315 | — | — |
| 1998-09-24 | $2.86 | $3.16 | 89,489 | — | — |
| 1998-09-23 | $2.98 | $3.30 | 24,752 | — | — |
| 1998-09-22 | $3.03 | $3.35 | 58,390 | — | — |
| 1998-09-21 | $3.03 | $3.35 | 13,328 | — | — |
| 1998-09-18 | $3.05 | $3.37 | 39,984 | — | — |
| 1998-09-17 | $2.97 | $3.29 | 135,185 | — | — |
| 1998-09-16 | $3.03 | $3.35 | 41,254 | — | — |
| 1998-09-15 | $3.09 | $3.42 | 36,176 | — | — |
| 1998-09-14 | $3.31 | $3.66 | 109,798 | — | — |
| 1998-09-11 | $3.27 | $3.61 | 26,021 | — | — |
| 1998-09-10 | $3.14 | $3.47 | 14,597 | — | — |
| 1998-09-09 | $3.26 | $3.60 | 33,638 | — | — |
| 1998-09-08 | $3.25 | $3.59 | 96,470 | — | — |
| 1998-09-04 | $2.97 | $3.29 | 30,464 | — | — |
| 1998-09-03 | $3.09 | $3.42 | 20,944 | — | — |
| 1998-09-02 | $3.12 | $3.45 | 22,848 | — | — |
| 1998-09-01 | $3.19 | $3.53 | 64,736 | — | — |
| 1998-08-31 | $3.15 | $3.48 | 66,640 | — | — |
| 1998-08-28 | $3.52 | $3.89 | 19,675 | — | — |
| 1998-08-27 | $3.60 | $3.98 | 123,761 | — | — |
| 1998-08-26 | $3.66 | $4.05 | 60,928 | — | — |
| 1998-08-25 | $3.61 | $4.00 | 73,622 | — | — |
| 1998-08-24 | $3.74 | $4.14 | 32,368 | — | — |
| 1998-08-21 | $3.78 | $4.18 | 306,546 | — | — |
| 1998-08-20 | $3.92 | $4.33 | 72,352 | — | — |
| 1998-08-19 | $3.94 | $4.35 | 73,622 | — | — |
| 1998-08-18 | $3.89 | $4.30 | 20,944 | — | — |
| 1998-08-17 | $3.76 | $4.16 | 29,195 | — | — |
| 1998-08-14 | $3.70 | $4.09 | 10,789 | — | — |
| 1998-08-13 | $3.66 | $4.05 | 32,368 | — | — |
| 1998-08-12 | $3.68 | $4.07 | 12,059 | — | — |
| 1998-08-11 | $3.70 | $4.09 | 65,371 | — | — |
| 1998-08-10 | $3.98 | $4.40 | 20,309 | — | — |
| 1998-08-07 | $4.02 | $4.44 | 38,715 | — | — |
| 1998-08-06 | $3.88 | $4.29 | 22,848 | — | — |
| 1998-08-05 | $3.74 | $4.14 | 95,835 | — | — |
| 1998-08-04 | $3.82 | $4.22 | 45,696 | — | — |
| 1998-08-03 | $4.04 | $4.46 | 112,971 | — | — |
| 1998-07-31 | $3.80 | $4.20 | 151,686 | — | — |
| 1998-07-30 | $4.12 | $4.55 | 78,699 | — | — |
| 1998-07-29 | $4.41 | $4.88 | 57,755 | — | — |
| 1998-07-28 | $4.64 | $5.13 | 22,213 | — | — |
| 1998-07-27 | $4.73 | $5.23 | 19,675 | — | — |
| 1998-07-24 | $4.88 | $5.40 | 62,198 | — | — |
| 1998-07-23 | $4.81 | $5.31 | 42,523 | — | — |
| 1998-07-22 | $4.79 | $5.29 | 35,542 | — | — |
| 1998-07-21 | $4.79 | $5.29 | 29,830 | — | — |
| 1998-07-20 | $4.69 | $5.18 | 85,046 | — | — |
| 1998-07-17 | $4.29 | $4.75 | 59,024 | — | — |
| 1998-07-16 | $3.98 | $4.40 | 10,155 | — | — |
| 1998-07-15 | $3.88 | $4.29 | 25,387 | — | — |
| 1998-07-14 | $3.86 | $4.27 | 36,811 | — | — |
| 1998-07-13 | $3.86 | $4.27 | 119,953 | — | — |
| 1998-07-10 | $4.02 | $4.44 | 129,473 | — | — |
| 1998-07-09 | $3.88 | $4.29 | 102,182 | — | — |
| 1998-07-08 | $3.63 | $4.02 | 418,248 | — | — |
| 1998-07-07 | $3.64 | $4.03 | 190,401 | — | — |
| 1998-07-06 | $3.98 | $4.40 | 128,838 | — | — |
| 1998-07-02 | $4.23 | $4.68 | 85,680 | — | — |
| 1998-07-01 | $4.14 | $4.57 | 177,073 | — | — |
| 1998-06-30 | $4.33 | $4.79 | 271,004 | — | — |
| 1998-06-29 | $4.53 | $5.00 | 78,699 | — | — |
| 1998-06-26 | $4.67 | $5.16 | 71,083 | — | — |
| 1998-06-25 | $4.69 | $5.18 | 34,907 | — | — |
| 1998-06-24 | $4.69 | $5.18 | 33,003 | — | — |
| 1998-06-23 | $4.75 | $5.24 | 78,699 | — | — |
| 1998-06-22 | $4.76 | $5.25 | 59,024 | — | — |
| 1998-06-19 | $4.79 | $5.29 | 81,872 | — | — |
| 1998-06-18 | $4.77 | $5.26 | 51,408 | — | — |
| 1998-06-17 | $4.77 | $5.26 | 66,640 | — | — |
| 1998-06-16 | $4.81 | $5.31 | 80,603 | — | — |
| 1998-06-15 | $4.85 | $5.35 | 143,435 | — | — |
| 1998-06-12 | $4.83 | $5.33 | 54,582 | — | — |
| 1998-06-11 | $4.76 | $5.25 | 88,854 | — | — |
| 1998-06-10 | $4.73 | $5.22 | 70,448 | — | — |
| 1998-06-09 | $4.72 | $5.21 | 30,464 | — | — |
| 1998-06-08 | $4.73 | $5.22 | 75,526 | — | — |
| 1998-06-05 | $4.81 | $5.31 | 18,405 | — | — |
| 1998-06-04 | $4.83 | $5.33 | 31,734 | — | — |
| 1998-06-03 | $4.80 | $5.30 | 47,600 | — | — |
| 1998-06-02 | $4.85 | $5.35 | 39,984 | — | — |
| 1998-06-01 | $4.80 | $5.30 | 190,401 | — | — |
| 1998-05-29 | $4.79 | $5.29 | 88,219 | — | — |
| 1998-05-28 | $4.73 | $5.22 | 78,699 | — | — |
| 1998-05-27 | $4.61 | $5.09 | 88,219 | — | — |
| 1998-05-26 | $4.77 | $5.26 | 145,339 | — | — |
| 1998-05-22 | $4.94 | $5.46 | 23,483 | — | — |
| 1998-05-21 | $4.92 | $5.44 | 72,352 | — | — |
| 1998-05-20 | $4.88 | $5.39 | 847,919 | — | — |
| 1998-05-19 | $4.78 | $5.27 | 128,838 | — | — |
| 1998-05-18 | $4.65 | $5.13 | 73,622 | — | — |
| 1998-05-15 | $4.69 | $5.18 | 52,678 | — | — |
| 1998-05-14 | $4.86 | $5.37 | 43,792 | — | — |
| 1998-05-13 | $4.96 | $5.48 | 6,347 | — | — |
| 1998-05-12 | $5.04 | $5.57 | 20,309 | — | — |
| 1998-05-11 | $5.14 | $5.68 | 42,523 | — | — |
| 1998-05-08 | $5.19 | $5.73 | 52,678 | — | — |
| 1998-05-07 | $5.22 | $5.76 | 29,195 | — | — |
| 1998-05-06 | $5.22 | $5.76 | 105,990 | — | — |
| 1998-05-05 | $5.32 | $5.87 | 73,622 | — | — |
| 1998-05-04 | $5.26 | $5.81 | 66,006 | — | — |
| 1998-05-01 | $5.14 | $5.68 | 91,393 | — | — |
| 1998-04-30 | $4.98 | $5.50 | 99,643 | — | — |
| 1998-04-29 | $4.86 | $5.37 | 74,256 | — | — |
| 1998-04-28 | $4.79 | $5.29 | 66,640 | — | — |
| 1998-04-27 | $4.73 | $5.22 | 66,006 | — | — |
| 1998-04-24 | $4.75 | $5.24 | 139,627 | — | — |
| 1998-04-23 | $4.56 | $5.03 | 134,233 | — | — |
| 1998-04-22 | $4.63 | $5.12 | 458,867 | — | — |
| 1998-04-21 | $4.78 | $5.28 | 61,880 | — | — |
| 1998-04-20 | $4.95 | $5.47 | 167,553 | — | — |
| 1998-04-17 | $4.91 | $5.42 | 51,408 | — | — |
| 1998-04-16 | $4.83 | $5.34 | 170,409 | — | — |
| 1998-04-15 | $4.87 | $5.38 | 135,185 | — | — |
| 1998-04-14 | $4.72 | $5.21 | 213,249 | — | — |
| 1998-04-13 | $4.66 | $5.15 | 84,728 | — | — |
| 1998-04-09 | $4.78 | $5.28 | 174,217 | — | — |
| 1998-04-08 | $4.73 | $5.23 | 96,153 | — | — |
| 1998-04-07 | $4.77 | $5.26 | 120,905 | — | — |
| 1998-04-06 | $4.93 | $5.45 | 93,297 | — | — |
| 1998-04-03 | $4.94 | $5.45 | 116,145 | — | — |
| 1998-04-02 | $5.02 | $5.54 | 155,177 | — | — |
| 1998-04-01 | $4.88 | $5.39 | 42,840 | — | — |
| 1998-03-31 | $4.94 | $5.45 | 114,241 | — | — |
| 1998-03-30 | $5.12 | $5.66 | 171,361 | — | — |
| 1998-03-27 | $5.28 | $5.83 | 317,970 | — | — |
| 1998-03-26 | $5.09 | $5.63 | 84,728 | — | — |
| 1998-03-25 | $5.02 | $5.54 | 48,552 | — | — |
| 1998-03-24 | $4.96 | $5.48 | 225,625 | — | — |
| 1998-03-23 | $4.98 | $5.50 | 202,777 | — | — |
| 1998-03-20 | $4.73 | $5.22 | 450,299 | — | — |
| 1998-03-19 | $4.33 | $4.79 | 168,505 | — | — |
| 1998-03-18 | $4.54 | $5.02 | 112,337 | — | — |
| 1998-03-17 | $4.60 | $5.08 | 232,289 | — | — |
| 1998-03-16 | $4.67 | $5.16 | 922,493 | — | — |
| 1998-03-13 | $5.07 | $5.60 | 295,122 | — | — |
| 1998-03-12 | $4.73 | $5.22 | 496,947 | — | — |
| 1998-03-11 | $4.14 | $4.57 | 182,785 | — | — |
| 1998-03-10 | $4.04 | $4.47 | 152,321 | — | — |
| 1998-03-09 | $3.99 | $4.41 | 109,481 | — | — |
| 1998-03-06 | $3.99 | $4.41 | 90,441 | — | — |
| 1998-03-05 | $3.91 | $4.31 | 59,024 | — | — |
| 1998-03-04 | $3.87 | $4.28 | 176,121 | — | — |
| 1998-03-03 | $3.76 | $4.15 | 146,609 | — | — |
| 1998-03-02 | $3.66 | $4.05 | 103,769 | — | — |
| 1998-02-27 | $3.65 | $4.03 | 52,360 | — | — |
| 1998-02-26 | $3.68 | $4.07 | 274,178 | — | — |
| 1998-02-25 | $3.66 | $4.05 | 86,632 | — | — |
| 1998-02-24 | $3.58 | $3.96 | 76,160 | — | — |
| 1998-02-23 | $3.51 | $3.87 | 157,081 | — | — |
| 1998-02-20 | $3.47 | $3.83 | 80,920 | — | — |
| 1998-02-19 | $3.47 | $3.83 | 70,448 | — | — |
| 1998-02-18 | $3.43 | $3.78 | 99,009 | — | — |
| 1998-02-17 | $3.41 | $3.77 | 93,297 | — | — |
| 1998-02-13 | $3.30 | $3.64 | 68,544 | — | — |
| 1998-02-12 | $3.27 | $3.61 | 71,400 | — | — |
| 1998-02-11 | $3.20 | $3.54 | 23,800 | — | — |
| 1998-02-10 | $3.18 | $3.51 | 95,201 | — | — |
| 1998-02-09 | $3.07 | $3.39 | 21,896 | — | — |
| 1998-02-06 | $3.03 | $3.35 | 69,496 | — | — |
| 1998-02-05 | $3.03 | $3.34 | 25,704 | — | — |
| 1998-02-04 | $3.06 | $3.38 | 65,688 | — | — |
| 1998-02-03 | $3.07 | $3.39 | 70,448 | — | — |
| 1998-02-02 | $3.03 | $3.35 | 186,593 | — | — |
| 1998-01-30 | $2.97 | $3.28 | 236,097 | — | — |
| 1998-01-29 | $2.83 | $3.12 | 48,552 | — | — |
| 1998-01-28 | $2.86 | $3.16 | 46,648 | — | — |
| 1998-01-27 | $2.81 | $3.10 | 45,696 | — | — |
| 1998-01-26 | $2.77 | $3.06 | 33,320 | — | — |
| 1998-01-23 | $2.78 | $3.07 | 79,968 | — | — |
| 1998-01-22 | $2.73 | $3.02 | 46,648 | — | — |
| 1998-01-21 | $2.76 | $3.05 | 90,441 | — | — |
| 1998-01-20 | $2.80 | $3.09 | 45,696 | — | — |
| 1998-01-16 | $2.82 | $3.12 | 106,625 | — | — |
| 1998-01-15 | $2.95 | $3.26 | 39,032 | — | — |
| 1998-01-14 | $2.91 | $3.22 | 71,400 | — | — |
| 1998-01-13 | $2.90 | $3.20 | 60,928 | — | — |
| 1998-01-12 | $2.94 | $3.25 | 148,513 | — | — |
| 1998-01-09 | $2.99 | $3.31 | 72,352 | — | — |
| 1998-01-08 | $3.03 | $3.35 | 16,184 | — | — |
| 1998-01-07 | $3.01 | $3.32 | 90,441 | — | — |
| 1998-01-06 | $3.02 | $3.33 | 39,984 | — | — |
| 1998-01-05 | $3.01 | $3.32 | 84,728 | — | — |
| 1998-01-02 | $2.99 | $3.30 | 148,513 | — | — |