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
- 1996-02-01 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 | $9.88 | $9.88 | 134,019 | — | — |
| 1998-12-30 | $9.48 | $9.48 | 306,747 | — | — |
| 1998-12-29 | $9.07 | $9.07 | 140,227 | — | — |
| 1998-12-28 | $9.00 | $9.00 | 282,280 | — | — |
| 1998-12-24 | $9.04 | $9.04 | 51,490 | — | — |
| 1998-12-23 | $9.11 | $9.11 | 52,950 | — | — |
| 1998-12-22 | $8.90 | $8.90 | 50,029 | — | — |
| 1998-12-21 | $8.90 | $8.90 | 310,764 | — | — |
| 1998-12-18 | $8.76 | $8.76 | 311,129 | — | — |
| 1998-12-17 | $8.90 | $8.90 | 49,664 | — | — |
| 1998-12-16 | $8.69 | $8.69 | 213,627 | — | — |
| 1998-12-15 | $8.60 | $8.60 | 116,126 | — | — |
| 1998-12-14 | $8.76 | $8.76 | 63,175 | — | — |
| 1998-12-11 | $9.07 | $9.07 | 156,295 | — | — |
| 1998-12-10 | $8.93 | $8.93 | 200,116 | — | — |
| 1998-12-09 | $8.90 | $8.90 | 299,444 | — | — |
| 1998-12-08 | $9.07 | $9.07 | 1,155,049 | — | — |
| 1998-12-07 | $8.28 | $8.28 | 1,160,161 | — | — |
| 1998-12-04 | $8.32 | $8.32 | 324,641 | — | — |
| 1998-12-03 | $8.13 | $8.13 | 134,750 | — | — |
| 1998-12-02 | $8.15 | $8.15 | 68,653 | — | — |
| 1998-12-01 | $8.23 | $8.23 | 205,228 | — | — |
| 1998-11-30 | $8.01 | $8.01 | 137,671 | — | — |
| 1998-11-27 | $7.87 | $7.87 | 11,686 | — | — |
| 1998-11-25 | $8.08 | $8.08 | 372,844 | — | — |
| 1998-11-24 | $8.16 | $8.16 | 75,591 | — | — |
| 1998-11-23 | $8.23 | $8.23 | 281,185 | — | — |
| 1998-11-20 | $8.08 | $8.08 | 250,510 | — | — |
| 1998-11-19 | $8.22 | $8.22 | 497,003 | — | — |
| 1998-11-18 | $8.35 | $8.35 | 71,939 | — | — |
| 1998-11-17 | $8.15 | $8.15 | 332,674 | — | — |
| 1998-11-16 | $7.98 | $7.98 | 143,879 | — | — |
| 1998-11-13 | $8.08 | $8.08 | 67,557 | — | — |
| 1998-11-12 | $8.08 | $8.08 | 22,276 | — | — |
| 1998-11-11 | $8.03 | $8.03 | 100,058 | — | — |
| 1998-11-10 | $7.94 | $7.94 | 132,924 | — | — |
| 1998-11-09 | $8.08 | $8.08 | 334,500 | — | — |
| 1998-11-06 | $8.16 | $8.16 | 57,332 | — | — |
| 1998-11-05 | $8.02 | $8.02 | 104,075 | — | — |
| 1998-11-04 | $7.94 | $7.94 | 86,912 | — | — |
| 1998-11-03 | $8.11 | $8.11 | 433,098 | — | — |
| 1998-11-02 | $8.01 | $8.01 | 1,296,006 | — | — |
| 1998-10-30 | $8.37 | $8.37 | 1,015,187 | — | — |
| 1998-10-29 | $8.03 | $8.03 | 453,547 | — | — |
| 1998-10-28 | $8.11 | $8.11 | 79,243 | — | — |
| 1998-10-27 | $8.22 | $8.22 | 87,642 | — | — |
| 1998-10-26 | $8.11 | $8.11 | 259,274 | — | — |
| 1998-10-23 | $7.91 | $7.91 | 465,963 | — | — |
| 1998-10-22 | $8.04 | $8.04 | 180,762 | — | — |
| 1998-10-21 | $7.62 | $7.62 | 267,308 | — | — |
| 1998-10-20 | $7.80 | $7.80 | 109,553 | — | — |
| 1998-10-19 | $7.50 | $7.50 | 85,816 | — | — |
| 1998-10-16 | $7.22 | $7.22 | 1,353,704 | — | — |
| 1998-10-15 | $7.26 | $7.26 | 400,232 | — | — |
| 1998-10-14 | $7.67 | $7.67 | 332,674 | — | — |
| 1998-10-13 | $6.98 | $6.98 | 176,745 | — | — |
| 1998-10-12 | $6.85 | $6.85 | 61,715 | — | — |
| 1998-10-09 | $6.64 | $6.64 | 439,671 | — | — |
| 1998-10-08 | $6.44 | $6.44 | 463,772 | — | — |
| 1998-10-07 | $7.67 | $7.67 | 182,588 | — | — |
| 1998-10-06 | $7.74 | $7.74 | 23,371 | — | — |
| 1998-10-05 | $7.67 | $7.67 | 240,285 | — | — |
| 1998-10-02 | $7.67 | $7.67 | 163,233 | — | — |
| 1998-10-01 | $7.53 | $7.53 | 143,149 | — | — |
| 1998-09-30 | $8.22 | $8.22 | 387,086 | — | — |
| 1998-09-29 | $7.53 | $7.53 | 80,704 | — | — |
| 1998-09-28 | $7.39 | $7.39 | 31,405 | — | — |
| 1998-09-25 | $7.46 | $7.46 | 19,354 | — | — |
| 1998-09-24 | $7.39 | $7.39 | 194,638 | — | — |
| 1998-09-23 | $7.36 | $7.36 | 251,971 | — | — |
| 1998-09-22 | $7.46 | $7.46 | 349,838 | — | — |
| 1998-09-21 | $7.39 | $7.39 | 226,043 | — | — |
| 1998-09-18 | $7.60 | $7.60 | 112,109 | — | — |
| 1998-09-17 | $7.60 | $7.60 | 33,231 | — | — |
| 1998-09-16 | $7.74 | $7.74 | 15,703 | — | — |
| 1998-09-15 | $8.01 | $8.01 | 250,145 | — | — |
| 1998-09-14 | $7.50 | $7.50 | 1,239,404 | — | — |
| 1998-09-11 | $7.22 | $7.22 | 411,552 | — | — |
| 1998-09-10 | $7.31 | $7.31 | 140,227 | — | — |
| 1998-09-09 | $6.91 | $6.91 | 16,798 | — | — |
| 1998-09-08 | $7.26 | $7.26 | 33,596 | — | — |
| 1998-09-04 | $7.02 | $7.02 | 189,526 | — | — |
| 1998-09-03 | $6.81 | $6.81 | 93,850 | — | — |
| 1998-09-02 | $6.85 | $6.85 | 203,768 | — | — |
| 1998-09-01 | $7.19 | $7.19 | 234,077 | — | — |
| 1998-08-31 | $6.44 | $6.44 | 548,858 | — | — |
| 1998-08-28 | $7.12 | $7.12 | 589,027 | — | — |
| 1998-08-27 | $7.27 | $7.27 | 85,451 | — | — |
| 1998-08-26 | $7.43 | $7.43 | 282,645 | — | — |
| 1998-08-25 | $7.67 | $7.67 | 342,534 | — | — |
| 1998-08-24 | $7.26 | $7.26 | 25,927 | — | — |
| 1998-08-21 | $7.38 | $7.38 | 173,823 | — | — |
| 1998-08-20 | $7.67 | $7.67 | 185,874 | — | — |
| 1998-08-19 | $7.60 | $7.60 | 774,536 | — | — |
| 1998-08-18 | $7.51 | $7.51 | 1,033,810 | — | — |
| 1998-08-17 | $7.87 | $7.87 | 82,530 | — | — |
| 1998-08-14 | $7.94 | $7.94 | 113,569 | — | — |
| 1998-08-13 | $8.08 | $8.08 | 254,162 | — | — |
| 1998-08-12 | $7.94 | $7.94 | 469,980 | — | — |
| 1998-08-11 | $7.50 | $7.50 | 288,488 | — | — |
| 1998-08-10 | $8.35 | $8.35 | 48,568 | — | — |
| 1998-08-07 | $8.15 | $8.15 | 67,192 | — | — |
| 1998-08-06 | $7.92 | $7.92 | 238,459 | — | — |
| 1998-08-05 | $7.74 | $7.74 | 370,653 | — | — |
| 1998-08-04 | $7.74 | $7.74 | 153,374 | — | — |
| 1998-08-03 | $7.74 | $7.74 | 102,614 | — | — |
| 1998-07-31 | $7.76 | $7.76 | 260,735 | — | — |
| 1998-07-30 | $7.85 | $7.85 | 15,337 | — | — |
| 1998-07-29 | $7.66 | $7.66 | 38,891 | — | — |
| 1998-07-28 | $7.83 | $7.83 | 304,556 | — | — |
| 1998-07-27 | $7.67 | $7.67 | 277,716 | — | — |
| 1998-07-24 | $7.53 | $7.53 | 109,005 | — | — |
| 1998-07-23 | $7.50 | $7.50 | 240,468 | — | — |
| 1998-07-22 | $7.53 | $7.53 | 78,330 | — | — |
| 1998-07-21 | $7.90 | $7.90 | 135,845 | — | — |
| 1998-07-20 | $7.78 | $7.78 | 59,706 | — | — |
| 1998-07-17 | $7.85 | $7.85 | 43,821 | — | — |
| 1998-07-16 | $7.90 | $7.90 | 58,063 | — | — |
| 1998-07-15 | $7.90 | $7.90 | 128,724 | — | — |
| 1998-07-14 | $7.76 | $7.76 | 301,269 | — | — |
| 1998-07-13 | $7.83 | $7.83 | 208,150 | — | — |
| 1998-07-10 | $8.12 | $8.12 | 213,627 | — | — |
| 1998-07-09 | $8.03 | $8.03 | 101,336 | — | — |
| 1998-07-08 | $7.76 | $7.76 | 98,049 | — | — |
| 1998-07-07 | $7.85 | $7.85 | 105,170 | — | — |
| 1998-07-06 | $7.85 | $7.85 | 546,667 | — | — |
| 1998-07-02 | $8.08 | $8.08 | 157,756 | — | — |
| 1998-07-01 | $8.10 | $8.10 | 224,035 | — | — |
| 1998-06-30 | $8.17 | $8.17 | 368,096 | — | — |
| 1998-06-29 | $8.03 | $8.03 | 138,036 | — | — |
| 1998-06-26 | $7.85 | $7.85 | 124,342 | — | — |
| 1998-06-25 | $7.94 | $7.94 | 462,312 | — | — |
| 1998-06-24 | $8.10 | $8.10 | 220,201 | — | — |
| 1998-06-23 | $7.28 | $7.28 | 12,599 | — | — |
| 1998-06-22 | $7.30 | $7.30 | 148,444 | — | — |
| 1998-06-19 | $7.48 | $7.48 | 150,087 | — | — |
| 1998-06-18 | $7.30 | $7.30 | 52,585 | — | — |
| 1998-06-17 | $7.12 | $7.12 | 137,488 | — | — |
| 1998-06-16 | $7.07 | $7.07 | 643,073 | — | — |
| 1998-06-15 | $6.96 | $6.96 | 275,525 | — | — |
| 1998-06-12 | $6.94 | $6.94 | 1,127,843 | — | — |
| 1998-06-11 | $7.09 | $7.09 | 246,493 | — | — |
| 1998-06-10 | $7.23 | $7.23 | 297,435 | — | — |
| 1998-06-09 | $7.26 | $7.26 | 108,457 | — | — |
| 1998-06-08 | $7.21 | $7.21 | 333,040 | — | — |
| 1998-06-05 | $7.30 | $7.30 | 59,706 | — | — |
| 1998-06-04 | $7.37 | $7.37 | 334,683 | — | — |
| 1998-06-03 | $7.48 | $7.48 | 109,553 | — | — |
| 1998-06-02 | $7.54 | $7.54 | 226,774 | — | — |
| 1998-06-01 | $7.44 | $7.44 | 655,124 | — | — |
| 1998-05-29 | $7.58 | $7.58 | 163,781 | — | — |
| 1998-05-28 | $7.53 | $7.53 | 75,043 | — | — |
| 1998-05-27 | $7.39 | $7.39 | 98,049 | — | — |
| 1998-05-26 | $7.30 | $7.30 | 142,418 | — | — |
| 1998-05-22 | $7.22 | $7.22 | 232,251 | — | — |
| 1998-05-21 | $7.30 | $7.30 | 19,172 | — | — |
| 1998-05-20 | $7.67 | $7.67 | 28,484 | — | — |
| 1998-05-19 | $7.62 | $7.62 | 238,277 | — | — |
| 1998-05-18 | $7.53 | $7.53 | 281,002 | — | — |
| 1998-05-15 | $7.67 | $7.67 | 34,509 | — | — |
| 1998-05-14 | $7.48 | $7.48 | 13,146 | — | — |
| 1998-05-13 | $7.71 | $7.71 | 295,792 | — | — |
| 1998-05-12 | $7.44 | $7.44 | 29,031 | — | — |
| 1998-05-11 | $7.39 | $7.39 | 141,870 | — | — |
| 1998-05-08 | $7.67 | $7.67 | 60,802 | — | — |
| 1998-05-07 | $7.62 | $7.62 | 304,008 | — | — |
| 1998-05-06 | $7.58 | $7.58 | 83,808 | — | — |
| 1998-05-05 | $8.08 | $8.08 | 1,008,431 | — | — |
| 1998-05-04 | $8.12 | $8.12 | 170,902 | — | — |
| 1998-05-01 | $7.85 | $7.85 | 226,774 | — | — |
| 1998-04-30 | $7.67 | $7.67 | 512,158 | — | — |
| 1998-04-29 | $7.26 | $7.26 | 270,595 | — | — |
| 1998-04-28 | $7.19 | $7.19 | 383,434 | — | — |
| 1998-04-27 | $7.19 | $7.19 | 631,570 | — | — |
| 1998-04-24 | $7.30 | $7.30 | 299,626 | — | — |
| 1998-04-23 | $7.09 | $7.09 | 225,130 | — | — |
| 1998-04-22 | $7.07 | $7.07 | 211,436 | — | — |
| 1998-04-21 | $7.53 | $7.53 | 288,123 | — | — |
| 1998-04-20 | $7.67 | $7.67 | 111,744 | — | — |
| 1998-04-17 | $7.64 | $7.64 | 210,889 | — | — |
| 1998-04-16 | $7.80 | $7.80 | 417,395 | — | — |
| 1998-04-15 | $7.92 | $7.92 | 400,962 | — | — |
| 1998-04-14 | $7.55 | $7.55 | 342,899 | — | — |
| 1998-04-13 | $7.17 | $7.17 | 64,088 | — | — |
| 1998-04-09 | $7.07 | $7.07 | 115,030 | — | — |
| 1998-04-08 | $7.03 | $7.03 | 160,494 | — | — |
| 1998-04-07 | $6.95 | $6.95 | 639,787 | — | — |
| 1998-04-06 | $6.78 | $6.78 | 329,753 | — | — |
| 1998-04-03 | $6.78 | $6.78 | 525,852 | — | — |
| 1998-04-02 | $6.93 | $6.93 | 414,108 | — | — |
| 1998-04-01 | $6.87 | $6.87 | 2,048,084 | — | — |
| 1998-03-31 | $6.85 | $6.85 | 17,784,753 | — | — |
| 1998-03-30 | $6.39 | $6.39 | 384,529 | — | — |
| 1998-03-27 | $6.57 | $6.57 | 5,183,477 | — | — |
| 1998-03-26 | $6.41 | $6.41 | 106,814 | — | — |
| 1998-03-25 | $6.62 | $6.62 | 15,885 | — | — |
| 1998-03-24 | $6.53 | $6.53 | 101,884 | — | — |
| 1998-03-23 | $6.57 | $6.57 | 1,495,392 | — | — |
| 1998-03-20 | $6.57 | $6.57 | 10,955 | — | — |
| 1998-03-19 | $6.52 | $6.52 | 658,411 | — | — |
| 1998-03-18 | $6.62 | $6.62 | 339,065 | — | — |
| 1998-03-17 | $6.39 | $6.39 | 93,120 | — | — |
| 1998-03-16 | $6.66 | $6.66 | 318,250 | — | — |
| 1998-03-13 | $6.21 | $6.21 | 84,903 | — | — |
| 1998-03-12 | $6.12 | $6.12 | 44,369 | — | — |
| 1998-03-11 | $6.12 | $6.12 | 101,884 | — | — |
| 1998-03-10 | $6.07 | $6.07 | 84,355 | — | — |
| 1998-03-09 | $6.02 | $6.02 | 50,394 | — | — |
| 1998-03-06 | $5.84 | $5.84 | 101,884 | — | — |
| 1998-03-05 | $5.88 | $5.88 | 253,066 | — | — |
| 1998-03-04 | $6.04 | $6.04 | 26,840 | — | — |
| 1998-03-03 | $6.07 | $6.07 | 318,250 | — | — |
| 1998-03-02 | $6.21 | $6.21 | 121,056 | — | — |
| 1998-02-27 | $6.21 | $6.21 | 57,515 | — | — |
| 1998-02-26 | $6.18 | $6.18 | 190,621 | — | — |
| 1998-02-25 | $6.18 | $6.18 | 536,807 | — | — |
| 1998-02-24 | $6.12 | $6.12 | 25,197 | — | — |
| 1998-02-23 | $6.13 | $6.13 | 114,482 | — | — |
| 1998-02-20 | $6.02 | $6.02 | 16,981 | — | — |
| 1998-02-19 | $6.09 | $6.09 | 29,579 | — | — |
| 1998-02-18 | $6.16 | $6.16 | 64,088 | — | — |
| 1998-02-17 | $6.25 | $6.25 | 46,012 | — | — |
| 1998-02-13 | $6.36 | $6.36 | 3,287 | — | — |
| 1998-02-12 | $6.25 | $6.25 | 50,394 | — | — |
| 1998-02-11 | $6.44 | $6.44 | 7,669 | — | — |
| 1998-02-10 | $6.44 | $6.44 | 55,872 | — | — |
| 1998-02-09 | $6.28 | $6.28 | 353,855 | — | — |
| 1998-02-06 | $6.26 | $6.26 | 65,184 | — | — |
| 1998-02-05 | $6.39 | $6.39 | 28,484 | — | — |
| 1998-02-04 | $6.46 | $6.46 | 79,426 | — | — |
| 1998-02-03 | $6.46 | $6.46 | 96,954 | — | — |
| 1998-02-02 | $6.53 | $6.53 | 16,981 | — | — |
| 1998-01-30 | $6.53 | $6.53 | 284,289 | — | — |
| 1998-01-29 | $6.48 | $6.48 | 275,525 | — | — |
| 1998-01-28 | $6.41 | $6.41 | 289,219 | — | — |
| 1998-01-27 | $6.44 | $6.44 | 2,739 | — | — |
| 1998-01-26 | $6.41 | $6.41 | 153,374 | — | — |
| 1998-01-23 | $6.39 | $6.39 | 92,572 | — | — |
| 1998-01-22 | $6.45 | $6.45 | 22,458 | — | — |
| 1998-01-21 | $6.40 | $6.40 | 181,857 | — | — |
| 1998-01-20 | $6.44 | $6.44 | 30,675 | — | — |
| 1998-01-16 | $6.38 | $6.38 | 50,942 | — | — |
| 1998-01-15 | $6.34 | $6.34 | 43,273 | — | — |
| 1998-01-14 | $6.44 | $6.44 | 4,382 | — | — |
| 1998-01-13 | $6.53 | $6.53 | 47,655 | — | — |
| 1998-01-12 | $6.44 | $6.44 | 33,961 | — | — |
| 1998-01-09 | $6.45 | $6.45 | 10,955 | — | — |
| 1998-01-08 | $6.48 | $6.48 | 55,324 | — | — |
| 1998-01-07 | $6.55 | $6.55 | 341,804 | — | — |
| 1998-01-06 | $6.41 | $6.41 | 79,426 | — | — |
| 1998-01-05 | $6.53 | $6.53 | 36,700 | — | — |
| 1998-01-02 | $6.57 | $6.57 | 548 | — | — |