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
- 1998-05-13 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 | $6.94 | $6.94 | 149,400 | — | — |
| 1998-12-30 | $7.03 | $7.03 | 142,400 | — | — |
| 1998-12-29 | $7.06 | $7.06 | 59,800 | — | — |
| 1998-12-28 | $7.03 | $7.03 | 38,600 | — | — |
| 1998-12-24 | $7.13 | $7.13 | 14,400 | — | — |
| 1998-12-23 | $7.13 | $7.13 | 290,000 | — | — |
| 1998-12-22 | $7.00 | $7.00 | 190,400 | — | — |
| 1998-12-21 | $7.16 | $7.16 | 60,600 | — | — |
| 1998-12-18 | $7.25 | $7.25 | 272,600 | — | — |
| 1998-12-17 | $7.34 | $7.34 | 49,800 | — | — |
| 1998-12-16 | $7.34 | $7.34 | 93,800 | — | — |
| 1998-12-15 | $7.50 | $7.50 | 38,600 | — | — |
| 1998-12-14 | $7.91 | $7.91 | 133,800 | — | — |
| 1998-12-11 | $8.03 | $8.03 | 33,800 | — | — |
| 1998-12-10 | $8.06 | $8.06 | 67,800 | — | — |
| 1998-12-09 | $7.94 | $7.94 | 105,800 | — | — |
| 1998-12-08 | $8.09 | $8.09 | 124,000 | — | — |
| 1998-12-07 | $8.06 | $8.06 | 136,000 | — | — |
| 1998-12-04 | $8.00 | $8.00 | 192,200 | — | — |
| 1998-12-03 | $7.69 | $7.69 | 26,000 | — | — |
| 1998-12-02 | $7.50 | $7.50 | 36,800 | — | — |
| 1998-12-01 | $7.34 | $7.34 | 48,800 | — | — |
| 1998-11-30 | $7.25 | $7.25 | 50,000 | — | — |
| 1998-11-27 | $7.22 | $7.22 | 4,600 | — | — |
| 1998-11-25 | $7.19 | $7.19 | 89,200 | — | — |
| 1998-11-24 | $6.94 | $6.94 | 139,600 | — | — |
| 1998-11-23 | $6.94 | $6.94 | 41,400 | — | — |
| 1998-11-20 | $6.69 | $6.69 | 5,000 | — | — |
| 1998-11-19 | $6.63 | $6.63 | 246,200 | — | — |
| 1998-11-18 | $6.59 | $6.59 | 76,200 | — | — |
| 1998-11-17 | $6.66 | $6.66 | 48,200 | — | — |
| 1998-11-16 | $6.69 | $6.69 | 770,400 | — | — |
| 1998-11-13 | $6.78 | $6.78 | 37,800 | — | — |
| 1998-11-12 | $6.91 | $6.91 | 38,600 | — | — |
| 1998-11-11 | $6.97 | $6.97 | 52,000 | — | — |
| 1998-11-10 | $6.72 | $6.72 | 71,800 | — | — |
| 1998-11-09 | $7.25 | $7.25 | 43,200 | — | — |
| 1998-11-06 | $7.28 | $7.28 | 98,200 | — | — |
| 1998-11-05 | $7.19 | $7.19 | 92,200 | — | — |
| 1998-11-04 | $7.00 | $7.00 | 104,200 | — | — |
| 1998-11-03 | $6.72 | $6.72 | 184,200 | — | — |
| 1998-11-02 | $6.88 | $6.88 | 84,400 | — | — |
| 1998-10-30 | $7.22 | $7.22 | 115,800 | — | — |
| 1998-10-29 | $7.06 | $7.06 | 16,000 | — | — |
| 1998-10-28 | $7.00 | $7.00 | 51,000 | — | — |
| 1998-10-27 | $7.16 | $7.16 | 16,400 | — | — |
| 1998-10-26 | $7.38 | $7.38 | 21,200 | — | — |
| 1998-10-23 | $7.31 | $7.31 | 166,600 | — | — |
| 1998-10-22 | $7.69 | $7.69 | 69,000 | — | — |
| 1998-10-21 | $7.03 | $7.03 | 75,400 | — | — |
| 1998-10-20 | $7.75 | $7.75 | 38,000 | — | — |
| 1998-10-19 | $7.28 | $7.28 | 33,200 | — | — |
| 1998-10-16 | $7.06 | $7.06 | 48,200 | — | — |
| 1998-10-15 | $7.00 | $7.00 | 154,400 | — | — |
| 1998-10-14 | $6.38 | $6.38 | 61,000 | — | — |
| 1998-10-13 | $5.78 | $5.78 | 109,200 | — | — |
| 1998-10-12 | $5.97 | $5.97 | 34,000 | — | — |
| 1998-10-09 | $6.03 | $6.03 | 73,000 | — | — |
| 1998-10-08 | $6.00 | $6.00 | 301,800 | — | — |
| 1998-10-07 | $6.38 | $6.38 | 55,000 | — | — |
| 1998-10-06 | $6.44 | $6.44 | 60,800 | — | — |
| 1998-10-05 | $6.63 | $6.63 | 57,000 | — | — |
| 1998-10-02 | $6.91 | $6.91 | 67,200 | — | — |
| 1998-10-01 | $6.88 | $6.88 | 194,800 | — | — |
| 1998-09-30 | $6.88 | $6.88 | 28,400 | — | — |
| 1998-09-29 | $7.00 | $7.00 | 148,000 | — | — |
| 1998-09-28 | $7.19 | $7.19 | 11,200 | — | — |
| 1998-09-25 | $7.44 | $7.44 | 75,000 | — | — |
| 1998-09-24 | $7.47 | $7.47 | 25,400 | — | — |
| 1998-09-23 | $7.63 | $7.63 | 37,600 | — | — |
| 1998-09-22 | $7.25 | $7.25 | 95,000 | — | — |
| 1998-09-21 | $7.16 | $7.16 | 26,200 | — | — |
| 1998-09-18 | $7.09 | $7.09 | 218,000 | — | — |
| 1998-09-17 | $6.94 | $6.94 | 128,400 | — | — |
| 1998-09-16 | $6.97 | $6.97 | 416,400 | — | — |
| 1998-09-15 | $6.97 | $6.97 | 350,200 | — | — |
| 1998-09-14 | $7.34 | $7.34 | 90,600 | — | — |
| 1998-09-11 | $7.69 | $7.69 | 67,000 | — | — |
| 1998-09-10 | $7.81 | $7.81 | 103,600 | — | — |
| 1998-09-09 | $8.31 | $8.31 | 23,000 | — | — |
| 1998-09-08 | $8.56 | $8.56 | 143,800 | — | — |
| 1998-09-04 | $8.91 | $8.91 | 160,600 | — | — |
| 1998-09-03 | $8.75 | $8.75 | 143,200 | — | — |
| 1998-09-02 | $8.31 | $8.31 | 89,600 | — | — |
| 1998-09-01 | $7.81 | $7.81 | 68,400 | — | — |
| 1998-08-31 | $7.69 | $7.69 | 74,000 | — | — |
| 1998-08-28 | $8.00 | $8.00 | 51,000 | — | — |
| 1998-08-27 | $8.44 | $8.44 | 178,600 | — | — |
| 1998-08-26 | $8.84 | $8.84 | 117,400 | — | — |
| 1998-08-25 | $8.84 | $8.84 | 137,000 | — | — |
| 1998-08-24 | $8.50 | $8.50 | 112,600 | — | — |
| 1998-08-21 | $9.09 | $9.09 | 60,400 | — | — |
| 1998-08-20 | $9.44 | $9.44 | 18,400 | — | — |
| 1998-08-19 | $9.44 | $9.44 | 141,400 | — | — |
| 1998-08-18 | $9.63 | $9.63 | 769,400 | — | — |
| 1998-08-17 | $9.59 | $9.59 | 131,800 | — | — |
| 1998-08-14 | $9.75 | $9.75 | 164,600 | — | — |
| 1998-08-13 | $9.63 | $9.63 | 78,000 | — | — |
| 1998-08-12 | $9.25 | $9.25 | 188,600 | — | — |
| 1998-08-11 | $9.00 | $9.00 | 102,200 | — | — |
| 1998-08-10 | $9.25 | $9.25 | 58,800 | — | — |
| 1998-08-07 | $9.38 | $9.38 | 84,800 | — | — |
| 1998-08-06 | $9.50 | $9.50 | 199,800 | — | — |
| 1998-08-05 | $9.50 | $9.50 | 79,800 | — | — |
| 1998-08-04 | $9.75 | $9.75 | 314,600 | — | — |
| 1998-08-03 | $10.03 | $10.03 | 202,600 | — | — |
| 1998-07-31 | $10.28 | $10.28 | 145,600 | — | — |
| 1998-07-30 | $9.91 | $9.91 | 91,600 | — | — |
| 1998-07-29 | $9.66 | $9.66 | 1,084,400 | — | — |
| 1998-07-28 | $9.34 | $9.34 | 745,000 | — | — |
| 1998-07-27 | $9.00 | $9.00 | 156,400 | — | — |
| 1998-07-24 | $9.19 | $9.19 | 232,800 | — | — |
| 1998-07-23 | $9.75 | $9.75 | 167,000 | — | — |
| 1998-07-22 | $9.75 | $9.75 | 114,200 | — | — |
| 1998-07-21 | $9.88 | $9.88 | 130,800 | — | — |
| 1998-07-20 | $9.78 | $9.78 | 326,200 | — | — |
| 1998-07-17 | $9.84 | $9.84 | 173,200 | — | — |
| 1998-07-16 | $9.72 | $9.72 | 51,200 | — | — |
| 1998-07-15 | $9.75 | $9.75 | 11,200 | — | — |
| 1998-07-14 | $9.66 | $9.66 | 298,400 | — | — |
| 1998-07-13 | $9.66 | $9.66 | 258,600 | — | — |
| 1998-07-10 | $9.56 | $9.56 | 152,000 | — | — |
| 1998-07-09 | $9.50 | $9.50 | 138,200 | — | — |
| 1998-07-08 | $9.38 | $9.38 | 426,400 | — | — |
| 1998-07-07 | $9.88 | $9.88 | 173,400 | — | — |
| 1998-07-06 | $9.81 | $9.81 | 54,600 | — | — |
| 1998-07-02 | $9.91 | $9.91 | 139,800 | — | — |
| 1998-07-01 | $10.00 | $10.00 | 216,000 | — | — |
| 1998-06-30 | $10.00 | $10.00 | 953,600 | — | — |
| 1998-06-29 | $10.09 | $10.09 | 265,600 | — | — |
| 1998-06-26 | $9.75 | $9.75 | 341,000 | — | — |
| 1998-06-25 | $9.72 | $9.72 | 374,200 | — | — |
| 1998-06-24 | $9.34 | $9.34 | 350,400 | — | — |
| 1998-06-23 | $9.19 | $9.19 | 196,200 | — | — |
| 1998-06-22 | $9.19 | $9.19 | 247,200 | — | — |
| 1998-06-19 | $9.09 | $9.09 | 522,400 | — | — |
| 1998-06-18 | $9.47 | $9.47 | 142,000 | — | — |
| 1998-06-17 | $9.50 | $9.50 | 406,800 | — | — |
| 1998-06-16 | $9.50 | $9.50 | 505,400 | — | — |
| 1998-06-15 | $9.72 | $9.72 | 602,800 | — | — |
| 1998-06-12 | $9.81 | $9.81 | 562,800 | — | — |
| 1998-06-11 | $10.25 | $10.25 | 422,000 | — | — |
| 1998-06-10 | $10.81 | $10.81 | 469,200 | — | — |
| 1998-06-09 | $10.59 | $10.59 | 387,800 | — | — |
| 1998-06-08 | $10.25 | $10.25 | 452,600 | — | — |
| 1998-06-05 | $10.13 | $10.13 | 511,800 | — | — |
| 1998-06-04 | $10.00 | $10.00 | 370,400 | — | — |
| 1998-06-03 | $10.13 | $10.13 | 327,200 | — | — |
| 1998-06-02 | $9.88 | $9.88 | 496,600 | — | — |
| 1998-06-01 | $10.31 | $10.31 | 454,000 | — | — |
| 1998-05-29 | $10.91 | $10.91 | 399,400 | — | — |
| 1998-05-28 | $10.88 | $10.88 | 1,562,400 | — | — |
| 1998-05-27 | $10.56 | $10.56 | 797,600 | — | — |
| 1998-05-26 | $11.38 | $11.38 | 1,335,200 | — | — |
| 1998-05-22 | $12.13 | $12.13 | 1,117,000 | — | — |
| 1998-05-21 | $14.00 | $14.00 | 0 | — | — |
| 1998-05-20 | $14.00 | $14.00 | 4,800 | — | — |
| 1998-05-19 | $14.00 | $14.00 | 275,400 | — | — |
| 1998-05-18 | $15.75 | $15.75 | 6,400 | — | — |
| 1998-05-15 | $16.25 | $16.25 | 45,200 | — | — |
| 1998-05-14 | $16.72 | $16.72 | 779,400 | — | — |
| 1998-05-13 | $16.75 | $16.75 | 329,800 | — | — |