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
- 1986-11-05 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 | $4.44 | $4.44 | 810,527 | — | — |
| 1998-12-30 | $4.36 | $4.36 | 671,365 | — | — |
| 1998-12-29 | $4.41 | $4.41 | 499,877 | — | — |
| 1998-12-28 | $4.34 | $4.34 | 136,008 | — | — |
| 1998-12-24 | $4.34 | $4.34 | 15,769 | — | — |
| 1998-12-23 | $4.34 | $4.34 | 451,388 | — | — |
| 1998-12-22 | $4.34 | $4.34 | 631,548 | — | — |
| 1998-12-21 | $4.25 | $4.25 | 603,558 | — | — |
| 1998-12-18 | $4.22 | $4.22 | 417,879 | — | — |
| 1998-12-17 | $4.25 | $4.25 | 66,624 | — | — |
| 1998-12-16 | $4.09 | $4.09 | 78,057 | — | — |
| 1998-12-15 | $4.00 | $4.00 | 182,132 | — | — |
| 1998-12-14 | $4.22 | $4.22 | 68,989 | — | — |
| 1998-12-11 | $4.28 | $4.28 | 165,180 | — | — |
| 1998-12-10 | $4.28 | $4.28 | 106,441 | — | — |
| 1998-12-09 | $4.25 | $4.25 | 95,008 | — | — |
| 1998-12-08 | $4.30 | $4.30 | 336,668 | — | — |
| 1998-12-07 | $4.31 | $4.31 | 333,514 | — | — |
| 1998-12-04 | $4.25 | $4.25 | 259,400 | — | — |
| 1998-12-03 | $4.34 | $4.34 | 266,890 | — | — |
| 1998-12-02 | $4.33 | $4.33 | 90,672 | — | — |
| 1998-12-01 | $4.31 | $4.31 | 585,818 | — | — |
| 1998-11-30 | $4.34 | $4.34 | 515,252 | — | — |
| 1998-11-27 | $4.34 | $4.34 | 14,981 | — | — |
| 1998-11-25 | $4.41 | $4.41 | 1,517,372 | — | — |
| 1998-11-24 | $4.39 | $4.39 | 706,451 | — | — |
| 1998-11-23 | $4.60 | $4.60 | 402,898 | — | — |
| 1998-11-20 | $4.57 | $4.57 | 224,314 | — | — |
| 1998-11-19 | $4.66 | $4.66 | 201,449 | — | — |
| 1998-11-18 | $4.31 | $4.31 | 70,172 | — | — |
| 1998-11-17 | $4.68 | $4.68 | 324,841 | — | — |
| 1998-11-16 | $4.71 | $4.71 | 195,536 | — | — |
| 1998-11-13 | $4.60 | $4.60 | 55,586 | — | — |
| 1998-11-12 | $4.63 | $4.63 | 130,488 | — | — |
| 1998-11-11 | $4.65 | $4.65 | 114,719 | — | — |
| 1998-11-10 | $4.66 | $4.66 | 184,497 | — | — |
| 1998-11-09 | $4.82 | $4.82 | 124,181 | — | — |
| 1998-11-06 | $4.82 | $4.82 | 95,797 | — | — |
| 1998-11-05 | $4.79 | $4.79 | 191,199 | — | — |
| 1998-11-04 | $4.79 | $4.79 | 52,432 | — | — |
| 1998-11-03 | $4.85 | $4.85 | 335,880 | — | — |
| 1998-11-02 | $4.79 | $4.79 | 272,804 | — | — |
| 1998-10-30 | $4.57 | $4.57 | 131,277 | — | — |
| 1998-10-29 | $4.41 | $4.41 | 208,939 | — | — |
| 1998-10-28 | $4.34 | $4.34 | 163,209 | — | — |
| 1998-10-27 | $4.82 | $4.82 | 160,450 | — | — |
| 1998-10-26 | $4.72 | $4.72 | 141,921 | — | — |
| 1998-10-23 | $4.79 | $4.79 | 390,283 | — | — |
| 1998-10-22 | $5.03 | $5.03 | 142,709 | — | — |
| 1998-10-21 | $4.80 | $4.80 | 247,968 | — | — |
| 1998-10-20 | $4.42 | $4.42 | 92,249 | — | — |
| 1998-10-19 | $4.25 | $4.25 | 145,075 | — | — |
| 1998-10-16 | $4.04 | $4.04 | 258,612 | — | — |
| 1998-10-15 | $3.68 | $3.68 | 110,777 | — | — |
| 1998-10-14 | $3.55 | $3.55 | 753,758 | — | — |
| 1998-10-13 | $3.42 | $3.42 | 112,354 | — | — |
| 1998-10-12 | $3.39 | $3.39 | 215,641 | — | — |
| 1998-10-09 | $3.55 | $3.55 | 191,988 | — | — |
| 1998-10-08 | $3.30 | $3.30 | 393,042 | — | — |
| 1998-10-07 | $3.46 | $3.46 | 320,899 | — | — |
| 1998-10-06 | $3.93 | $3.93 | 182,920 | — | — |
| 1998-10-05 | $4.00 | $4.00 | 20,105 | — | — |
| 1998-10-02 | $4.06 | $4.06 | 355,985 | — | — |
| 1998-10-01 | $4.09 | $4.09 | 622,481 | — | — |
| 1998-09-30 | $4.19 | $4.19 | 95,008 | — | — |
| 1998-09-29 | $4.06 | $4.06 | 77,662 | — | — |
| 1998-09-28 | $4.23 | $4.23 | 228,651 | — | — |
| 1998-09-25 | $4.28 | $4.28 | 158,478 | — | — |
| 1998-09-24 | $4.33 | $4.33 | 462,032 | — | — |
| 1998-09-23 | $4.33 | $4.33 | 521,560 | — | — |
| 1998-09-22 | $4.34 | $4.34 | 220,372 | — | — |
| 1998-09-21 | $4.09 | $4.09 | 301,582 | — | — |
| 1998-09-18 | $4.15 | $4.15 | 169,911 | — | — |
| 1998-09-17 | $4.15 | $4.15 | 129,700 | — | — |
| 1998-09-16 | $4.22 | $4.22 | 15,375 | — | — |
| 1998-09-15 | $4.31 | $4.31 | 115,508 | — | — |
| 1998-09-14 | $4.33 | $4.33 | 388,312 | — | — |
| 1998-09-11 | $4.34 | $4.34 | 99,345 | — | — |
| 1998-09-10 | $4.15 | $4.15 | 441,926 | — | — |
| 1998-09-09 | $4.34 | $4.34 | 181,344 | — | — |
| 1998-09-08 | $4.79 | $4.79 | 249,150 | — | — |
| 1998-09-04 | $4.44 | $4.44 | 324,841 | — | — |
| 1998-09-03 | $4.34 | $4.34 | 121,027 | — | — |
| 1998-09-02 | $4.26 | $4.26 | 243,237 | — | — |
| 1998-09-01 | $4.45 | $4.45 | 1,399,893 | — | — |
| 1998-08-31 | $4.06 | $4.06 | 1,574,929 | — | — |
| 1998-08-28 | $4.15 | $4.15 | 118,268 | — | — |
| 1998-08-27 | $4.33 | $4.33 | 44,547 | — | — |
| 1998-08-26 | $4.33 | $4.33 | 142,709 | — | — |
| 1998-08-25 | $4.31 | $4.31 | 98,162 | — | — |
| 1998-08-24 | $4.28 | $4.28 | 238,112 | — | — |
| 1998-08-21 | $4.31 | $4.31 | 46,519 | — | — |
| 1998-08-20 | $4.41 | $4.41 | 385,946 | — | — |
| 1998-08-19 | $4.41 | $4.41 | 439,561 | — | — |
| 1998-08-18 | $4.66 | $4.66 | 366,629 | — | — |
| 1998-08-17 | $4.41 | $4.41 | 1,302,914 | — | — |
| 1998-08-14 | $4.41 | $4.41 | 506,185 | — | — |
| 1998-08-13 | $4.39 | $4.39 | 329,178 | — | — |
| 1998-08-12 | $4.41 | $4.41 | 297,246 | — | — |
| 1998-08-11 | $4.41 | $4.41 | 142,315 | — | — |
| 1998-08-10 | $4.36 | $4.36 | 142,709 | — | — |
| 1998-08-07 | $4.41 | $4.41 | 424,186 | — | — |
| 1998-08-06 | $4.41 | $4.41 | 448,234 | — | — |
| 1998-08-05 | $4.53 | $4.53 | 373,725 | — | — |
| 1998-08-04 | $4.53 | $4.53 | 419,061 | — | — |
| 1998-08-03 | $4.80 | $4.80 | 180,949 | — | — |
| 1998-07-31 | $4.79 | $4.79 | 181,738 | — | — |
| 1998-07-30 | $4.84 | $4.84 | 80,816 | — | — |
| 1998-07-29 | $4.88 | $4.88 | 72,537 | — | — |
| 1998-07-28 | $4.76 | $4.76 | 162,026 | — | — |
| 1998-07-27 | $4.88 | $4.88 | 400,138 | — | — |
| 1998-07-24 | $4.79 | $4.79 | 151,777 | — | — |
| 1998-07-23 | $4.91 | $4.91 | 329,572 | — | — |
| 1998-07-22 | $4.95 | $4.95 | 364,264 | — | — |
| 1998-07-21 | $4.95 | $4.95 | 355,591 | — | — |
| 1998-07-20 | $4.98 | $4.98 | 36,269 | — | — |
| 1998-07-17 | $4.98 | $4.98 | 266,890 | — | — |
| 1998-07-16 | $4.95 | $4.95 | 176,613 | — | — |
| 1998-07-15 | $4.91 | $4.91 | 480,955 | — | — |
| 1998-07-14 | $4.84 | $4.84 | 597,251 | — | — |
| 1998-07-13 | $4.84 | $4.84 | 264,919 | — | — |
| 1998-07-10 | $4.88 | $4.88 | 155,325 | — | — |
| 1998-07-09 | $4.88 | $4.88 | 1,673,091 | — | — |
| 1998-07-08 | $4.82 | $4.82 | 97,768 | — | — |
| 1998-07-07 | $4.84 | $4.84 | 861,776 | — | — |
| 1998-07-06 | $4.85 | $4.85 | 331,937 | — | — |
| 1998-07-02 | $4.79 | $4.79 | 1,268,222 | — | — |
| 1998-07-01 | $4.91 | $4.91 | 1,435,767 | — | — |
| 1998-06-30 | $5.14 | $5.14 | 818,805 | — | — |
| 1998-06-29 | $5.33 | $5.33 | 1,531,958 | — | — |
| 1998-06-26 | $5.37 | $5.37 | 371,360 | — | — |
| 1998-06-25 | $5.36 | $5.36 | 257,429 | — | — |
| 1998-06-24 | $5.37 | $5.37 | 309,861 | — | — |
| 1998-06-23 | $5.44 | $5.44 | 458,484 | — | — |
| 1998-06-22 | $5.49 | $5.49 | 1,326,961 | — | — |
| 1998-06-19 | $5.42 | $5.42 | 391,860 | — | — |
| 1998-06-18 | $5.45 | $5.45 | 330,361 | — | — |
| 1998-06-17 | $5.58 | $5.58 | 271,621 | — | — |
| 1998-06-16 | $5.55 | $5.55 | 201,843 | — | — |
| 1998-06-15 | $5.31 | $5.31 | 126,546 | — | — |
| 1998-06-12 | $5.49 | $5.49 | 110,777 | — | — |
| 1998-06-11 | $5.61 | $5.61 | 436,801 | — | — |
| 1998-06-10 | $5.55 | $5.55 | 64,653 | — | — |
| 1998-06-09 | $5.60 | $5.60 | 240,083 | — | — |
| 1998-06-08 | $5.66 | $5.66 | 151,382 | — | — |
| 1998-06-05 | $5.58 | $5.58 | 127,729 | — | — |
| 1998-06-04 | $5.61 | $5.61 | 179,372 | — | — |
| 1998-06-03 | $5.45 | $5.45 | 221,949 | — | — |
| 1998-06-02 | $5.42 | $5.42 | 110,777 | — | — |
| 1998-06-01 | $5.53 | $5.53 | 304,342 | — | — |
| 1998-05-29 | $5.55 | $5.55 | 54,009 | — | — |
| 1998-05-28 | $5.49 | $5.49 | 498,300 | — | — |
| 1998-05-27 | $5.25 | $5.25 | 575,174 | — | — |
| 1998-05-26 | $5.58 | $5.58 | 147,046 | — | — |
| 1998-05-22 | $5.68 | $5.68 | 131,671 | — | — |
| 1998-05-21 | $5.67 | $5.67 | 661,510 | — | — |
| 1998-05-20 | $5.77 | $5.77 | 397,773 | — | — |
| 1998-05-19 | $5.83 | $5.83 | 57,163 | — | — |
| 1998-05-18 | $5.77 | $5.77 | 149,411 | — | — |
| 1998-05-15 | $5.74 | $5.74 | 521,954 | — | — |
| 1998-05-14 | $5.64 | $5.64 | 486,474 | — | — |
| 1998-05-13 | $5.55 | $5.55 | 1,651,803 | — | — |
| 1998-05-12 | $5.71 | $5.71 | 98,950 | — | — |
| 1998-05-11 | $5.96 | $5.96 | 191,988 | — | — |
| 1998-05-08 | $6.09 | $6.09 | 324,447 | — | — |
| 1998-05-07 | $6.12 | $6.12 | 171,882 | — | — |
| 1998-05-06 | $6.09 | $6.09 | 154,930 | — | — |
| 1998-05-05 | $6.06 | $6.06 | 513,675 | — | — |
| 1998-05-04 | $6.28 | $6.28 | 187,257 | — | — |
| 1998-05-01 | $6.25 | $6.25 | 84,364 | — | — |
| 1998-04-30 | $6.31 | $6.31 | 819,200 | — | — |
| 1998-04-29 | $6.34 | $6.34 | 71,355 | — | — |
| 1998-04-28 | $6.15 | $6.15 | 37,846 | — | — |
| 1998-04-27 | $6.12 | $6.12 | 701,721 | — | — |
| 1998-04-24 | $6.34 | $6.34 | 437,590 | — | — |
| 1998-04-23 | $6.10 | $6.10 | 1,364,019 | — | — |
| 1998-04-22 | $6.56 | $6.56 | 114,325 | — | — |
| 1998-04-21 | $6.88 | $6.88 | 56,374 | — | — |
| 1998-04-20 | $6.98 | $6.98 | 45,730 | — | — |
| 1998-04-17 | $6.98 | $6.98 | 66,624 | — | — |
| 1998-04-16 | $6.98 | $6.98 | 12,615 | — | — |
| 1998-04-15 | $6.98 | $6.98 | 146,257 | — | — |
| 1998-04-14 | $6.79 | $6.79 | 78,057 | — | — |
| 1998-04-13 | $6.79 | $6.79 | 10,644 | — | — |
| 1998-04-09 | $6.98 | $6.98 | 219,189 | — | — |
| 1998-04-08 | $6.47 | $6.47 | 648,894 | — | — |
| 1998-04-07 | $6.60 | $6.60 | 380,821 | — | — |
| 1998-04-06 | $7.01 | $7.01 | 108,806 | — | — |
| 1998-04-03 | $7.07 | $7.07 | 308,284 | — | — |
| 1998-04-02 | $7.13 | $7.13 | 177,401 | — | — |
| 1998-04-01 | $7.10 | $7.10 | 283,448 | — | — |
| 1998-03-31 | $7.04 | $7.04 | 470,310 | — | — |
| 1998-03-30 | $7.17 | $7.17 | 7,885 | — | — |
| 1998-03-27 | $7.10 | $7.10 | 55,586 | — | — |
| 1998-03-26 | $6.91 | $6.91 | 113,143 | — | — |
| 1998-03-25 | $6.79 | $6.79 | 259,006 | — | — |
| 1998-03-24 | $6.98 | $6.98 | 70,172 | — | — |
| 1998-03-23 | $6.75 | $6.75 | 113,143 | — | — |
| 1998-03-20 | $7.09 | $7.09 | 290,544 | — | — |
| 1998-03-19 | $7.15 | $7.15 | 124,575 | — | — |
| 1998-03-18 | $7.04 | $7.04 | 67,412 | — | — |
| 1998-03-17 | $7.01 | $7.01 | 89,095 | — | — |
| 1998-03-16 | $6.99 | $6.99 | 224,314 | — | — |
| 1998-03-13 | $6.72 | $6.72 | 359,927 | — | — |
| 1998-03-12 | $6.72 | $6.72 | 113,537 | — | — |
| 1998-03-11 | $6.66 | $6.66 | 216,035 | — | — |
| 1998-03-10 | $6.60 | $6.60 | 50,461 | — | — |
| 1998-03-09 | $6.50 | $6.50 | 104,470 | — | — |
| 1998-03-06 | $6.40 | $6.40 | 17,740 | — | — |
| 1998-03-05 | $6.34 | $6.34 | 207,757 | — | — |
| 1998-03-04 | $6.63 | $6.63 | 172,276 | — | — |
| 1998-03-03 | $6.69 | $6.69 | 523,531 | — | — |
| 1998-03-02 | $6.40 | $6.40 | 154,536 | — | — |
| 1998-02-27 | $6.40 | $6.40 | 203,814 | — | — |
| 1998-02-26 | $6.28 | $6.28 | 36,269 | — | — |
| 1998-02-25 | $6.34 | $6.34 | 249,939 | — | — |
| 1998-02-24 | $6.18 | $6.18 | 167,940 | — | — |
| 1998-02-23 | $6.20 | $6.20 | 779,777 | — | — |
| 1998-02-20 | $6.06 | $6.06 | 570,838 | — | — |
| 1998-02-19 | $6.15 | $6.15 | 217,218 | — | — |
| 1998-02-18 | $6.42 | $6.42 | 739,566 | — | — |
| 1998-02-17 | $6.56 | $6.56 | 271,621 | — | — |
| 1998-02-13 | $6.40 | $6.40 | 555,069 | — | — |
| 1998-02-12 | $6.53 | $6.53 | 192,776 | — | — |
| 1998-02-11 | $6.44 | $6.44 | 21,288 | — | — |
| 1998-02-10 | $6.44 | $6.44 | 160,844 | — | — |
| 1998-02-09 | $6.56 | $6.56 | 55,192 | — | — |
| 1998-02-06 | $6.31 | $6.31 | 115,508 | — | — |
| 1998-02-05 | $6.37 | $6.37 | 205,785 | — | — |
| 1998-02-04 | $6.28 | $6.28 | 420,244 | — | — |
| 1998-02-03 | $6.34 | $6.34 | 492,781 | — | — |
| 1998-02-02 | $6.15 | $6.15 | 460,455 | — | — |
| 1998-01-30 | $6.31 | $6.31 | 46,519 | — | — |
| 1998-01-29 | $6.66 | $6.66 | 111,171 | — | — |
| 1998-01-28 | $6.47 | $6.47 | 166,757 | — | — |
| 1998-01-27 | $6.40 | $6.40 | 35,480 | — | — |
| 1998-01-26 | $6.37 | $6.37 | 722,220 | — | — |
| 1998-01-23 | $6.34 | $6.34 | 1,269,010 | — | — |
| 1998-01-22 | $5.98 | $5.98 | 2,408,321 | — | — |
| 1998-01-21 | $6.85 | $6.85 | 63,864 | — | — |
| 1998-01-20 | $7.10 | $7.10 | 55,980 | — | — |
| 1998-01-16 | $6.37 | $6.37 | 35,480 | — | — |
| 1998-01-15 | $6.37 | $6.37 | 77,662 | — | — |
| 1998-01-14 | $6.40 | $6.40 | 31,932 | — | — |
| 1998-01-13 | $6.60 | $6.60 | 156,113 | — | — |
| 1998-01-12 | $6.55 | $6.55 | 32,326 | — | — |
| 1998-01-09 | $6.69 | $6.69 | 167,151 | — | — |
| 1998-01-08 | $7.01 | $7.01 | 41,788 | — | — |
| 1998-01-07 | $6.98 | $6.98 | 105,258 | — | — |
| 1998-01-06 | $7.13 | $7.13 | 138,373 | — | — |
| 1998-01-05 | $7.01 | $7.01 | 33,903 | — | — |
| 1998-01-02 | $7.13 | $7.13 | 212,093 | — | — |