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
- 1998-06-03 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 | $7.88 | $7.88 | 146,400 | — | — |
| 1998-12-30 | $7.75 | $7.75 | 7,000 | — | — |
| 1998-12-29 | $8.06 | $8.06 | 14,100 | — | — |
| 1998-12-28 | $7.94 | $7.94 | 6,000 | — | — |
| 1998-12-24 | $7.88 | $7.88 | 18,400 | — | — |
| 1998-12-23 | $7.94 | $7.94 | 62,400 | — | — |
| 1998-12-22 | $8.13 | $8.13 | 119,600 | — | — |
| 1998-12-21 | $7.81 | $7.81 | 19,500 | — | — |
| 1998-12-18 | $7.75 | $7.75 | 17,400 | — | — |
| 1998-12-17 | $7.75 | $7.75 | 8,800 | — | — |
| 1998-12-16 | $7.75 | $7.75 | 16,900 | — | — |
| 1998-12-15 | $7.94 | $7.94 | 9,200 | — | — |
| 1998-12-14 | $7.88 | $7.88 | 6,000 | — | — |
| 1998-12-11 | $7.50 | $7.50 | 25,800 | — | — |
| 1998-12-10 | $7.63 | $7.63 | 4,600 | — | — |
| 1998-12-09 | $7.81 | $7.81 | 7,200 | — | — |
| 1998-12-08 | $7.81 | $7.81 | 7,000 | — | — |
| 1998-12-07 | $7.63 | $7.63 | 8,200 | — | — |
| 1998-12-04 | $7.88 | $7.88 | 11,400 | — | — |
| 1998-12-03 | $7.69 | $7.69 | 1,700 | — | — |
| 1998-12-02 | $7.56 | $7.56 | 6,800 | — | — |
| 1998-12-01 | $7.50 | $7.50 | 2,000 | — | — |
| 1998-11-30 | $7.63 | $7.63 | 9,100 | — | — |
| 1998-11-27 | $7.88 | $7.88 | 1,700 | — | — |
| 1998-11-25 | $8.00 | $8.00 | 25,300 | — | — |
| 1998-11-24 | $7.88 | $7.88 | 32,700 | — | — |
| 1998-11-23 | $7.63 | $7.63 | 3,100 | — | — |
| 1998-11-20 | $7.75 | $7.75 | 4,000 | — | — |
| 1998-11-19 | $7.88 | $7.88 | 19,300 | — | — |
| 1998-11-18 | $7.88 | $7.88 | 7,500 | — | — |
| 1998-11-17 | $8.00 | $8.00 | 2,200 | — | — |
| 1998-11-16 | $8.00 | $8.00 | 6,400 | — | — |
| 1998-11-13 | $7.94 | $7.94 | 31,600 | — | — |
| 1998-11-12 | $7.94 | $7.94 | 32,000 | — | — |
| 1998-11-11 | $7.94 | $7.94 | 37,300 | — | — |
| 1998-11-10 | $7.94 | $7.94 | 23,000 | — | — |
| 1998-11-09 | $7.88 | $7.88 | 4,500 | — | — |
| 1998-11-06 | $8.00 | $8.00 | 29,000 | — | — |
| 1998-11-05 | $7.94 | $7.94 | 1,300 | — | — |
| 1998-11-04 | $7.94 | $7.94 | 9,600 | — | — |
| 1998-11-03 | $7.94 | $7.94 | 9,700 | — | — |
| 1998-11-02 | $7.94 | $7.94 | 4,700 | — | — |
| 1998-10-30 | $8.00 | $8.00 | 7,800 | — | — |
| 1998-10-29 | $7.88 | $7.88 | 18,600 | — | — |
| 1998-10-28 | $8.13 | $8.13 | 4,500 | — | — |
| 1998-10-27 | $8.00 | $8.00 | 15,200 | — | — |
| 1998-10-26 | $8.00 | $8.00 | 5,800 | — | — |
| 1998-10-23 | $8.13 | $8.13 | 12,400 | — | — |
| 1998-10-22 | $8.44 | $8.44 | 6,400 | — | — |
| 1998-10-21 | $8.44 | $8.44 | 2,800 | — | — |
| 1998-10-20 | $8.44 | $8.44 | 1,700 | — | — |
| 1998-10-19 | $8.31 | $8.31 | 1,300 | — | — |
| 1998-10-16 | $8.19 | $8.19 | 4,100 | — | — |
| 1998-10-15 | $8.25 | $8.25 | 24,100 | — | — |
| 1998-10-14 | $7.31 | $7.31 | 6,000 | — | — |
| 1998-10-13 | $7.63 | $7.63 | 8,900 | — | — |
| 1998-10-12 | $8.00 | $8.00 | 3,800 | — | — |
| 1998-10-09 | $7.75 | $7.75 | 12,800 | — | — |
| 1998-10-08 | $8.13 | $8.13 | 7,100 | — | — |
| 1998-10-07 | $8.50 | $8.50 | 1,800 | — | — |
| 1998-10-06 | $8.63 | $8.63 | 3,500 | — | — |
| 1998-10-05 | $8.81 | $8.81 | 9,000 | — | — |
| 1998-10-02 | $9.06 | $9.06 | 1,000 | — | — |
| 1998-10-01 | $9.06 | $9.06 | 9,200 | — | — |
| 1998-09-30 | $9.25 | $9.25 | 13,500 | — | — |
| 1998-09-29 | $9.81 | $9.81 | 2,100 | — | — |
| 1998-09-28 | $9.94 | $9.94 | 4,200 | — | — |
| 1998-09-25 | $9.75 | $9.75 | 5,200 | — | — |
| 1998-09-24 | $9.88 | $9.88 | 2,100 | — | — |
| 1998-09-23 | $10.00 | $10.00 | 4,100 | — | — |
| 1998-09-22 | $9.94 | $9.94 | 7,400 | — | — |
| 1998-09-21 | $10.00 | $10.00 | 32,400 | — | — |
| 1998-09-18 | $9.94 | $9.94 | 8,000 | — | — |
| 1998-09-17 | $9.38 | $9.38 | 7,600 | — | — |
| 1998-09-16 | $8.81 | $8.81 | 15,500 | — | — |
| 1998-09-15 | $9.13 | $9.13 | 5,000 | — | — |
| 1998-09-14 | $8.75 | $8.75 | 8,300 | — | — |
| 1998-09-11 | $8.69 | $8.69 | 8,600 | — | — |
| 1998-09-10 | $9.00 | $9.00 | 9,200 | — | — |
| 1998-09-09 | $9.13 | $9.13 | 10,300 | — | — |
| 1998-09-08 | $8.94 | $8.94 | 12,400 | — | — |
| 1998-09-04 | $8.19 | $8.19 | 9,900 | — | — |
| 1998-09-03 | $7.63 | $7.63 | 6,400 | — | — |
| 1998-09-02 | $7.81 | $7.81 | 1,400 | — | — |
| 1998-09-01 | $7.56 | $7.56 | 12,800 | — | — |
| 1998-08-31 | $8.00 | $8.00 | 8,600 | — | — |
| 1998-08-28 | $8.38 | $8.38 | 18,800 | — | — |
| 1998-08-27 | $8.25 | $8.25 | 8,300 | — | — |
| 1998-08-26 | $8.63 | $8.63 | 31,500 | — | — |
| 1998-08-25 | $9.00 | $9.00 | 13,800 | — | — |
| 1998-08-24 | $8.56 | $8.56 | 22,000 | — | — |
| 1998-08-21 | $8.38 | $8.38 | 34,500 | — | — |
| 1998-08-20 | $8.88 | $8.88 | 44,300 | — | — |
| 1998-08-19 | $8.50 | $8.50 | 31,900 | — | — |
| 1998-08-18 | $8.38 | $8.38 | 6,100 | — | — |
| 1998-08-17 | $8.50 | $8.50 | 26,400 | — | — |
| 1998-08-14 | $8.44 | $8.44 | 15,100 | — | — |
| 1998-08-13 | $8.81 | $8.81 | 7,500 | — | — |
| 1998-08-12 | $9.06 | $9.06 | 17,700 | — | — |
| 1998-08-11 | $9.13 | $9.13 | 29,600 | — | — |
| 1998-08-10 | $9.50 | $9.50 | 23,100 | — | — |
| 1998-08-07 | $10.06 | $10.06 | 31,900 | — | — |
| 1998-08-06 | $10.19 | $10.19 | 10,700 | — | — |
| 1998-08-05 | $9.94 | $9.94 | 37,200 | — | — |
| 1998-08-04 | $9.50 | $9.50 | 34,400 | — | — |
| 1998-08-03 | $10.88 | $10.88 | 13,100 | — | — |
| 1998-07-31 | $10.75 | $10.75 | 19,200 | — | — |
| 1998-07-30 | $10.63 | $10.63 | 9,900 | — | — |
| 1998-07-29 | $10.94 | $10.94 | 10,000 | — | — |
| 1998-07-28 | $10.88 | $10.88 | 29,000 | — | — |
| 1998-07-27 | $10.81 | $10.81 | 24,700 | — | — |
| 1998-07-24 | $11.13 | $11.13 | 35,700 | — | — |
| 1998-07-23 | $11.56 | $11.56 | 7,800 | — | — |
| 1998-07-22 | $11.88 | $11.88 | 23,000 | — | — |
| 1998-07-21 | $11.75 | $11.75 | 35,100 | — | — |
| 1998-07-20 | $11.81 | $11.81 | 14,800 | — | — |
| 1998-07-17 | $11.81 | $11.81 | 22,400 | — | — |
| 1998-07-16 | $11.50 | $11.50 | 4,900 | — | — |
| 1998-07-15 | $11.50 | $11.50 | 33,300 | — | — |
| 1998-07-14 | $10.63 | $10.63 | 186,600 | — | — |
| 1998-07-13 | $11.94 | $11.94 | 14,800 | — | — |
| 1998-07-10 | $12.00 | $12.00 | 24,300 | — | — |
| 1998-07-09 | $12.13 | $12.13 | 14,000 | — | — |
| 1998-07-08 | $12.25 | $12.25 | 27,000 | — | — |
| 1998-07-07 | $12.00 | $12.00 | 18,300 | — | — |
| 1998-07-06 | $12.00 | $12.00 | 29,000 | — | — |
| 1998-07-02 | $12.00 | $12.00 | 47,200 | — | — |
| 1998-07-01 | $12.25 | $12.25 | 35,300 | — | — |
| 1998-06-30 | $12.38 | $12.38 | 101,300 | — | — |
| 1998-06-29 | $12.50 | $12.50 | 13,400 | — | — |
| 1998-06-26 | $12.50 | $12.50 | 83,400 | — | — |
| 1998-06-25 | $12.50 | $12.50 | 22,200 | — | — |
| 1998-06-24 | $12.50 | $12.50 | 11,900 | — | — |
| 1998-06-23 | $12.63 | $12.63 | 11,500 | — | — |
| 1998-06-22 | $12.63 | $12.63 | 43,400 | — | — |
| 1998-06-19 | $12.50 | $12.50 | 87,500 | — | — |
| 1998-06-18 | $12.50 | $12.50 | 58,300 | — | — |
| 1998-06-17 | $12.63 | $12.63 | 46,200 | — | — |
| 1998-06-16 | $12.75 | $12.75 | 99,800 | — | — |
| 1998-06-15 | $12.50 | $12.50 | 21,100 | — | — |
| 1998-06-12 | $12.56 | $12.56 | 53,500 | — | — |
| 1998-06-11 | $12.63 | $12.63 | 32,600 | — | — |
| 1998-06-10 | $12.75 | $12.75 | 32,600 | — | — |
| 1998-06-09 | $13.38 | $13.38 | 48,400 | — | — |
| 1998-06-08 | $13.44 | $13.44 | 56,900 | — | — |
| 1998-06-05 | $13.75 | $13.75 | 103,000 | — | — |
| 1998-06-04 | $12.88 | $12.88 | 103,600 | — | — |
| 1998-06-03 | $12.56 | $12.56 | 843,700 | — | — |