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
- 1998-05-07 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 | $9.29 | $9.43 | 44,100 | — | — |
| 1998-12-30 | $9.05 | $9.19 | 53,445 | — | — |
| 1998-12-29 | $9.29 | $9.43 | 44,625 | — | — |
| 1998-12-28 | $9.29 | $9.43 | 31,605 | — | — |
| 1998-12-24 | $9.52 | $9.68 | 25,200 | — | — |
| 1998-12-23 | $9.58 | $9.74 | 42,630 | — | — |
| 1998-12-22 | $9.43 | $9.59 | 44,520 | — | — |
| 1998-12-21 | $9.40 | $9.56 | 40,320 | — | — |
| 1998-12-18 | $9.52 | $9.68 | 39,270 | — | — |
| 1998-12-17 | $9.52 | $9.68 | 74,130 | — | — |
| 1998-12-16 | $9.52 | $9.68 | 23,625 | — | — |
| 1998-12-15 | $9.76 | $9.92 | 64,680 | — | — |
| 1998-12-14 | $9.58 | $9.74 | 12,285 | — | — |
| 1998-12-11 | $9.94 | $10.10 | 59,955 | — | — |
| 1998-12-10 | $10.00 | $10.16 | 17,535 | — | — |
| 1998-12-09 | $10.00 | $10.16 | 75,390 | — | — |
| 1998-12-08 | $10.12 | $10.28 | 20,790 | — | — |
| 1998-12-07 | $10.12 | $10.28 | 42,840 | — | — |
| 1998-12-04 | $10.06 | $10.22 | 24,675 | — | — |
| 1998-12-03 | $10.12 | $10.28 | 10,290 | — | — |
| 1998-12-02 | $10.18 | $10.34 | 27,300 | — | — |
| 1998-12-01 | $10.48 | $10.64 | 19,425 | — | — |
| 1998-11-30 | $10.36 | $10.52 | 12,810 | — | — |
| 1998-11-27 | $10.71 | $10.89 | 7,980 | — | — |
| 1998-11-25 | $10.71 | $10.89 | 5,880 | — | — |
| 1998-11-24 | $10.89 | $11.07 | 13,125 | — | — |
| 1998-11-23 | $10.95 | $11.13 | 11,340 | — | — |
| 1998-11-20 | $10.83 | $11.01 | 18,060 | — | — |
| 1998-11-19 | $10.60 | $10.77 | 11,550 | — | — |
| 1998-11-18 | $10.83 | $11.01 | 2,100 | — | — |
| 1998-11-17 | $10.89 | $11.07 | 7,665 | — | — |
| 1998-11-16 | $10.95 | $11.13 | 18,585 | — | — |
| 1998-11-13 | $11.04 | $11.22 | 5,460 | — | — |
| 1998-11-12 | $11.19 | $11.37 | 15,435 | — | — |
| 1998-11-11 | $11.19 | $11.37 | 17,955 | — | — |
| 1998-11-10 | $10.77 | $10.95 | 21,525 | — | — |
| 1998-11-09 | $11.31 | $11.49 | 30,240 | — | — |
| 1998-11-06 | $11.73 | $11.91 | 40,425 | — | — |
| 1998-11-05 | $10.77 | $10.95 | 27,090 | — | — |
| 1998-11-04 | $10.65 | $10.83 | 34,545 | — | — |
| 1998-11-03 | $10.42 | $10.58 | 19,635 | — | — |
| 1998-11-02 | $10.36 | $10.52 | 16,590 | — | — |
| 1998-10-30 | $10.42 | $10.58 | 47,355 | — | — |
| 1998-10-29 | $10.18 | $10.34 | 14,490 | — | — |
| 1998-10-28 | $9.64 | $9.80 | 60,690 | — | — |
| 1998-10-27 | $9.52 | $9.68 | 30,765 | — | — |
| 1998-10-26 | $9.64 | $9.80 | 44,520 | — | — |
| 1998-10-23 | $9.88 | $10.04 | 38,220 | — | — |
| 1998-10-22 | $10.00 | $10.16 | 37,275 | — | — |
| 1998-10-21 | $9.64 | $9.80 | 48,615 | — | — |
| 1998-10-20 | $10.00 | $10.16 | 66,045 | — | — |
| 1998-10-19 | $9.88 | $10.04 | 31,710 | — | — |
| 1998-10-16 | $10.00 | $10.16 | 20,580 | — | — |
| 1998-10-15 | $10.24 | $10.40 | 62,265 | — | — |
| 1998-10-14 | $9.29 | $9.43 | 57,645 | — | — |
| 1998-10-13 | $9.52 | $9.68 | 25,515 | — | — |
| 1998-10-12 | $9.88 | $10.04 | 75,915 | — | — |
| 1998-10-09 | $9.40 | $9.56 | 57,645 | — | — |
| 1998-10-08 | $9.05 | $9.19 | 58,800 | — | — |
| 1998-10-07 | $9.52 | $9.68 | 68,670 | — | — |
| 1998-10-06 | $9.52 | $9.68 | 101,850 | — | — |
| 1998-10-05 | $9.76 | $9.92 | 24,990 | — | — |
| 1998-10-02 | $10.42 | $10.58 | 15,225 | — | — |
| 1998-10-01 | $10.48 | $10.55 | 6,090 | — | — |
| 1998-09-30 | $10.54 | $10.61 | 54,705 | — | — |
| 1998-09-29 | $10.48 | $10.55 | 9,030 | — | — |
| 1998-09-28 | $10.48 | $10.55 | 4,935 | — | — |
| 1998-09-25 | $10.54 | $10.61 | 43,365 | — | — |
| 1998-09-24 | $10.24 | $10.31 | 14,070 | — | — |
| 1998-09-23 | $10.24 | $10.31 | 13,335 | — | — |
| 1998-09-22 | $10.00 | $10.07 | 13,020 | — | — |
| 1998-09-21 | $10.24 | $10.31 | 27,510 | — | — |
| 1998-09-18 | $10.83 | $10.91 | 21,630 | — | — |
| 1998-09-17 | $11.19 | $11.27 | 20,475 | — | — |
| 1998-09-16 | $11.19 | $11.27 | 16,695 | — | — |
| 1998-09-15 | $11.07 | $11.15 | 15,435 | — | — |
| 1998-09-14 | $10.71 | $10.79 | 26,565 | — | — |
| 1998-09-11 | $10.77 | $10.85 | 13,335 | — | — |
| 1998-09-10 | $10.95 | $11.03 | 13,650 | — | — |
| 1998-09-09 | $11.37 | $11.45 | 37,485 | — | — |
| 1998-09-08 | $11.07 | $11.15 | 18,690 | — | — |
| 1998-09-04 | $10.48 | $10.55 | 26,880 | — | — |
| 1998-09-03 | $10.71 | $10.79 | 74,235 | — | — |
| 1998-09-02 | $10.00 | $10.07 | 108,045 | — | — |
| 1998-09-01 | $9.46 | $9.53 | 141,225 | — | — |
| 1998-08-31 | $9.40 | $9.47 | 135,030 | — | — |
| 1998-08-28 | $10.24 | $10.31 | 62,475 | — | — |
| 1998-08-27 | $10.00 | $10.07 | 63,315 | — | — |
| 1998-08-26 | $10.83 | $10.91 | 27,090 | — | — |
| 1998-08-25 | $11.55 | $11.63 | 43,995 | — | — |
| 1998-08-24 | $11.43 | $11.51 | 38,325 | — | — |
| 1998-08-21 | $11.55 | $11.63 | 30,660 | — | — |
| 1998-08-20 | $11.90 | $11.99 | 30,450 | — | — |
| 1998-08-19 | $12.44 | $12.53 | 39,690 | — | — |
| 1998-08-18 | $12.08 | $12.17 | 39,900 | — | — |
| 1998-08-17 | $11.96 | $12.05 | 30,555 | — | — |
| 1998-08-14 | $11.96 | $12.05 | 18,480 | — | — |
| 1998-08-13 | $12.14 | $12.23 | 5,460 | — | — |
| 1998-08-12 | $11.96 | $12.05 | 31,185 | — | — |
| 1998-08-11 | $12.14 | $12.23 | 33,600 | — | — |
| 1998-08-10 | $12.08 | $12.17 | 22,995 | — | — |
| 1998-08-07 | $12.38 | $12.47 | 13,125 | — | — |
| 1998-08-06 | $12.32 | $12.41 | 25,515 | — | — |
| 1998-08-05 | $12.14 | $12.23 | 29,190 | — | — |
| 1998-08-04 | $12.14 | $12.23 | 74,445 | — | — |
| 1998-08-03 | $12.38 | $12.47 | 9,240 | — | — |
| 1998-07-31 | $12.80 | $12.88 | 16,275 | — | — |
| 1998-07-30 | $13.10 | $13.18 | 39,375 | — | — |
| 1998-07-29 | $13.10 | $13.18 | 17,115 | — | — |
| 1998-07-28 | $12.98 | $13.06 | 26,775 | — | — |
| 1998-07-27 | $13.15 | $13.24 | 28,980 | — | — |
| 1998-07-24 | $13.33 | $13.42 | 12,075 | — | — |
| 1998-07-23 | $13.33 | $13.42 | 10,080 | — | — |
| 1998-07-22 | $13.57 | $13.66 | 13,125 | — | — |
| 1998-07-21 | $13.93 | $14.02 | 52,080 | — | — |
| 1998-07-20 | $13.93 | $14.02 | 4,410 | — | — |
| 1998-07-17 | $13.99 | $14.08 | 11,865 | — | — |
| 1998-07-16 | $13.93 | $14.02 | 22,470 | — | — |
| 1998-07-15 | $13.99 | $14.08 | 5,985 | — | — |
| 1998-07-14 | $13.99 | $14.08 | 18,480 | — | — |
| 1998-07-13 | $13.81 | $13.90 | 5,040 | — | — |
| 1998-07-10 | $13.87 | $13.96 | 13,860 | — | — |
| 1998-07-09 | $13.81 | $13.90 | 47,460 | — | — |
| 1998-07-08 | $13.81 | $13.90 | 4,725 | — | — |
| 1998-07-07 | $13.99 | $14.08 | 12,915 | — | — |
| 1998-07-06 | $13.93 | $14.02 | 35,805 | — | — |
| 1998-07-02 | $14.17 | $14.26 | 8,715 | — | — |
| 1998-07-01 | $14.17 | $14.26 | 21,000 | — | — |
| 1998-06-30 | $14.05 | $14.05 | 10,290 | — | — |
| 1998-06-29 | $14.05 | $14.05 | 24,780 | — | — |
| 1998-06-26 | $13.81 | $13.81 | 75,285 | — | — |
| 1998-06-25 | $13.57 | $13.57 | 9,240 | — | — |
| 1998-06-24 | $13.57 | $13.57 | 33,075 | — | — |
| 1998-06-23 | $13.39 | $13.39 | 30,765 | — | — |
| 1998-06-22 | $12.86 | $12.86 | 9,555 | — | — |
| 1998-06-19 | $13.21 | $13.21 | 18,270 | — | — |
| 1998-06-18 | $13.15 | $13.15 | 30,450 | — | — |
| 1998-06-17 | $13.33 | $13.33 | 18,165 | — | — |
| 1998-06-16 | $12.98 | $12.98 | 13,860 | — | — |
| 1998-06-15 | $13.10 | $13.10 | 27,195 | — | — |
| 1998-06-12 | $13.69 | $13.69 | 36,960 | — | — |
| 1998-06-11 | $13.51 | $13.51 | 32,025 | — | — |
| 1998-06-10 | $13.81 | $13.81 | 34,020 | — | — |
| 1998-06-09 | $13.87 | $13.87 | 70,665 | — | — |
| 1998-06-08 | $14.17 | $14.17 | 15,120 | — | — |
| 1998-06-05 | $14.17 | $14.17 | 1,470 | — | — |
| 1998-06-04 | $14.05 | $14.05 | 13,965 | — | — |
| 1998-06-03 | $14.05 | $14.05 | 23,730 | — | — |
| 1998-06-02 | $14.29 | $14.29 | 39,165 | — | — |
| 1998-06-01 | $13.93 | $13.93 | 31,185 | — | — |
| 1998-05-29 | $14.52 | $14.52 | 19,005 | — | — |
| 1998-05-28 | $14.40 | $14.40 | 3,045 | — | — |
| 1998-05-27 | $14.05 | $14.05 | 33,705 | — | — |
| 1998-05-26 | $14.23 | $14.23 | 24,885 | — | — |
| 1998-05-22 | $14.23 | $14.23 | 18,585 | — | — |
| 1998-05-21 | $14.40 | $14.40 | 31,710 | — | — |
| 1998-05-20 | $14.40 | $14.40 | 25,410 | — | — |
| 1998-05-19 | $14.58 | $14.58 | 10,395 | — | — |
| 1998-05-18 | $14.29 | $14.29 | 24,675 | — | — |
| 1998-05-15 | $14.76 | $14.76 | 42,210 | — | — |
| 1998-05-14 | $14.88 | $14.88 | 21,000 | — | — |
| 1998-05-13 | $15.12 | $15.12 | 11,865 | — | — |
| 1998-05-12 | $15.12 | $15.12 | 16,275 | — | — |
| 1998-05-11 | $15.12 | $15.12 | 12,915 | — | — |
| 1998-05-08 | $15.12 | $15.12 | 22,785 | — | — |
| 1998-05-07 | $14.94 | $14.94 | 13,230 | — | — |