NASDAQ:IMKTA | Historical Stock Price | INGLES MARKETS INC

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
1987-09-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.23$12.39$29.36$69.61$165.00$391.151987-09-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$10.94$16.9246,600——
1998-12-30$11.13$17.2166,100——
1998-12-29$11.38$17.6061,300——
1998-12-28$11.19$17.31100,500——
1998-12-24$10.84$16.7722,400——
1998-12-23$10.88$16.8219,300——
1998-12-22$11.00$17.0214,100——
1998-12-21$10.81$16.7362,700——
1998-12-18$11.13$17.2132,000——
1998-12-17$11.00$17.0227,700——
1998-12-16$11.13$17.2132,400——
1998-12-15$10.75$16.6318,000——
1998-12-14$11.00$17.0242,200——
1998-12-11$11.44$17.6942,700——
1998-12-10$11.63$17.9823,500——
1998-12-09$11.38$17.6059,900——
1998-12-08$11.38$17.6068,000——
1998-12-07$12.13$18.7611,400——
1998-12-04$12.25$18.957,200——
1998-12-03$12.00$18.5612,600——
1998-12-02$12.25$18.9510,900——
1998-12-01$12.25$18.9510,700——
1998-11-30$12.00$18.5616,000——
1998-11-27$12.25$18.9511,100——
1998-11-25$12.38$19.1418,000——
1998-11-24$12.00$18.564,200——
1998-11-23$12.00$18.5614,600——
1998-11-20$12.38$19.1423,200——
1998-11-19$12.38$19.1455,100——
1998-11-18$11.75$18.1823,800——
1998-11-17$12.00$18.5633,100——
1998-11-16$12.25$18.9524,000——
1998-11-13$12.25$18.9543,600——
1998-11-12$12.38$19.1419,400——
1998-11-11$12.44$19.2433,000——
1998-11-10$12.44$19.2422,500——
1998-11-09$12.25$18.957,400——
1998-11-06$12.38$19.1412,000——
1998-11-05$12.47$19.2923,600——
1998-11-04$12.47$19.294,100——
1998-11-03$12.25$18.9511,900——
1998-11-02$12.50$19.3410,800——
1998-10-30$12.50$19.343,000——
1998-10-29$12.38$19.148,300——
1998-10-28$12.25$18.957,200——
1998-10-27$12.75$19.7215,100——
1998-10-26$13.28$20.5523,500——
1998-10-23$13.00$20.1141,200——
1998-10-22$13.00$20.1178,800——
1998-10-21$11.63$17.9821,800——
1998-10-20$12.00$18.56116,000——
1998-10-19$11.13$17.2118,400——
1998-10-16$11.00$17.0210,300——
1998-10-15$11.25$17.4025,000——
1998-10-14$11.00$17.023,300——
1998-10-13$10.50$16.245,100——
1998-10-12$10.50$16.244,400——
1998-10-09$10.38$16.0510,600——
1998-10-08$10.75$16.6329,800——
1998-10-07$11.00$17.0215,400——
1998-10-06$11.25$17.4062,900——
1998-10-05$11.06$17.1128,600——
1998-10-02$11.41$17.649,300——
1998-10-01$11.19$17.315,100——
1998-09-30$11.75$18.1812,400——
1998-09-29$11.63$17.7313,500——
1998-09-28$11.50$17.5412,500——
1998-09-25$11.63$17.736,600——
1998-09-24$11.84$18.0611,300——
1998-09-23$11.81$18.0121,500——
1998-09-22$11.72$17.877,800——
1998-09-21$11.75$17.9210,600——
1998-09-18$11.75$17.9235,100——
1998-09-17$11.75$17.926,800——
1998-09-16$11.50$17.5414,700——
1998-09-15$11.75$17.925,800——
1998-09-14$11.38$17.359,900——
1998-09-11$11.75$17.9248,300——
1998-09-10$10.75$16.3943,400——
1998-09-09$11.00$16.77314,500——
1998-09-08$11.13$16.9713,800——
1998-09-04$10.75$16.3910,000——
1998-09-03$10.88$16.5816,700——
1998-09-02$10.88$16.5819,600——
1998-09-01$11.22$17.1112,100——
1998-08-31$11.00$16.7742,800——
1998-08-28$11.00$16.7716,800——
1998-08-27$11.13$16.9716,600——
1998-08-26$11.13$16.9720,500——
1998-08-25$11.25$17.1629,900——
1998-08-24$11.25$17.1622,700——
1998-08-21$11.53$17.5823,200——
1998-08-20$11.63$17.7320,600——
1998-08-19$11.75$17.9220,300——
1998-08-18$12.00$18.3037,700——
1998-08-17$12.00$18.3054,400——
1998-08-14$11.81$18.0137,900——
1998-08-13$11.88$18.1120,500——
1998-08-12$11.63$17.7330,100——
1998-08-11$11.56$17.6361,100——
1998-08-10$11.75$17.9248,100——
1998-08-07$11.75$17.9230,100——
1998-08-06$11.81$18.0130,200——
1998-08-05$11.63$17.7324,200——
1998-08-04$11.88$18.1153,400——
1998-08-03$12.00$18.3037,600——
1998-07-31$12.13$18.4915,400——
1998-07-30$12.13$18.49118,200——
1998-07-29$12.25$18.6855,000——
1998-07-28$12.31$18.7816,900——
1998-07-27$12.19$18.5914,800——
1998-07-24$12.38$18.875,200——
1998-07-23$12.63$19.2518,300——
1998-07-22$12.75$19.4419,000——
1998-07-21$12.69$19.3520,000——
1998-07-20$13.38$20.4012,400——
1998-07-17$13.31$20.309,900——
1998-07-16$13.38$20.4014,300——
1998-07-15$13.25$20.2145,000——
1998-07-14$13.25$20.217,300——
1998-07-13$13.25$20.2114,300——
1998-07-10$13.75$20.9727,900——
1998-07-09$13.50$20.5920,700——
1998-07-08$13.56$20.689,800——
1998-07-07$13.50$20.5922,900——
1998-07-06$13.66$20.834,900——
1998-07-02$13.75$20.978,500——
1998-07-01$14.31$21.8323,500——
1998-06-30$14.50$22.11166,200——
1998-06-29$13.38$20.1428,700——
1998-06-26$13.00$19.5822,900——
1998-06-25$13.25$19.9620,600——
1998-06-24$13.25$19.9656,600——
1998-06-23$13.63$20.52132,300——
1998-06-22$13.00$19.5867,100——
1998-06-19$12.38$18.6410,500——
1998-06-18$12.38$18.6417,100——
1998-06-17$12.38$18.6463,600——
1998-06-16$12.00$18.0742,800——
1998-06-15$11.63$17.5136,700——
1998-06-12$11.94$17.9818,800——
1998-06-11$12.06$18.1724,000——
1998-06-10$12.13$18.2651,500——
1998-06-09$12.38$18.6427,900——
1998-06-08$12.06$18.1738,900——
1998-06-05$12.25$18.4521,000——
1998-06-04$12.25$18.4521,100——
1998-06-03$12.63$19.0247,200——
1998-06-02$12.38$18.6428,000——
1998-06-01$12.38$18.6446,000——
1998-05-29$12.50$18.8354,900——
1998-05-28$12.75$19.2066,300——
1998-05-27$12.63$19.02110,700——
1998-05-26$12.56$18.9221,300——
1998-05-22$12.50$18.8328,400——
1998-05-21$12.75$19.2037,000——
1998-05-20$12.00$18.0781,500——
1998-05-19$12.31$18.5456,800——
1998-05-18$12.25$18.4592,500——
1998-05-15$12.38$18.6425,100——
1998-05-14$12.31$18.5462,000——
1998-05-13$12.50$18.83165,800——
1998-05-12$12.38$18.6436,900——
1998-05-11$12.50$18.8319,400——
1998-05-08$12.38$18.6454,500——
1998-05-07$12.38$18.6463,000——
1998-05-06$12.50$18.83614,900——
1998-05-05$12.19$18.36107,000——
1998-05-04$12.19$18.3654,300——
1998-05-01$12.38$18.6485,700——
1998-04-30$12.50$18.83155,400——
1998-04-29$12.88$19.3918,300——
1998-04-28$12.50$18.8320,700——
1998-04-27$12.75$19.2012,100——
1998-04-24$12.88$19.3929,700——
1998-04-23$12.75$19.2010,600——
1998-04-22$13.00$19.5827,700——
1998-04-21$13.00$19.5810,300——
1998-04-20$13.00$19.5821,900——
1998-04-17$13.13$19.779,700——
1998-04-16$13.00$19.5815,100——
1998-04-15$12.75$19.2042,400——
1998-04-14$12.88$19.3921,400——
1998-04-13$13.13$19.7722,700——
1998-04-09$13.00$19.5878,600——
1998-04-08$13.00$19.5819,500——
1998-04-07$13.00$19.585,900——
1998-04-06$13.13$19.7737,900——
1998-04-03$12.88$19.3946,500——
1998-04-02$13.38$20.1462,500——
1998-04-01$13.38$20.1415,200——
1998-03-31$13.50$20.0810,400——
1998-03-30$13.38$19.9042,500——
1998-03-27$13.44$19.9937,000——
1998-03-26$13.31$19.819,300——
1998-03-25$13.38$19.908,100——
1998-03-24$13.31$19.8118,000——
1998-03-23$13.50$20.0816,200——
1998-03-20$13.63$20.2718,100——
1998-03-19$13.50$20.0840,900——
1998-03-18$13.50$20.0810,900——
1998-03-17$13.44$19.9930,500——
1998-03-16$13.75$20.4624,400——
1998-03-13$13.50$20.0821,600——
1998-03-12$13.38$19.908,500——
1998-03-11$13.50$20.0821,200——
1998-03-10$13.50$20.0862,500——
1998-03-09$13.25$19.7147,900——
1998-03-06$13.50$20.08185,500——
1998-03-05$12.81$19.0696,200——
1998-03-04$12.88$19.1582,500——
1998-03-03$12.88$19.15134,200——
1998-03-02$12.63$18.7886,800——
1998-02-27$12.50$18.6035,700——
1998-02-26$12.63$18.7847,700——
1998-02-25$12.63$18.78105,000——
1998-02-24$12.50$18.6062,400——
1998-02-23$12.75$18.97150,500——
1998-02-20$12.50$18.6052,300——
1998-02-19$12.31$18.3260,500——
1998-02-18$12.69$18.8833,700——
1998-02-17$12.69$18.8837,400——
1998-02-13$13.00$19.3469,900——
1998-02-12$12.94$19.2531,600——
1998-02-11$12.94$19.25110,400——
1998-02-10$12.94$19.25114,100——
1998-02-09$13.00$19.3483,700——
1998-02-06$12.63$18.7869,100——
1998-02-05$12.38$18.4195,100——
1998-02-04$12.81$19.0643,700——
1998-02-03$13.00$19.3458,100——
1998-02-02$13.00$19.3499,100——
1998-01-30$13.63$20.273,700——
1998-01-29$14.00$20.8337,300——
1998-01-28$13.81$20.5518,000——
1998-01-27$13.75$20.4618,400——
1998-01-26$13.81$20.5528,300——
1998-01-23$14.38$21.3935,900——
1998-01-22$14.25$21.2021,000——
1998-01-21$14.00$20.8311,700——
1998-01-20$14.50$21.5736,300——
1998-01-16$14.25$21.2038,600——
1998-01-15$13.69$20.3619,700——
1998-01-14$13.88$20.6446,100——
1998-01-13$13.50$20.087,200——
1998-01-12$13.00$19.3465,200——
1998-01-09$13.06$19.4374,600——
1998-01-08$13.38$19.9033,200——
1998-01-07$13.28$19.7628,700——
1998-01-06$13.38$19.6538,400——
1998-01-05$13.75$20.2030,500——
1998-01-02$14.00$20.5727,200——