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
- 1980-03-17 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 | $8.43 | $8.43 | 542,102 | — | — |
| 1998-12-30 | $8.34 | $8.34 | 115,094 | — | — |
| 1998-12-29 | $8.31 | $8.31 | 245,179 | — | — |
| 1998-12-28 | $8.18 | $8.18 | 301,759 | — | — |
| 1998-12-24 | $8.05 | $8.05 | 77,858 | — | — |
| 1998-12-23 | $7.96 | $7.96 | 177,960 | — | — |
| 1998-12-22 | $7.95 | $7.95 | 109,774 | — | — |
| 1998-12-21 | $7.85 | $7.84 | 341,413 | — | — |
| 1998-12-18 | $7.87 | $7.87 | 243,728 | — | — |
| 1998-12-17 | $7.78 | $7.78 | 225,836 | — | — |
| 1998-12-16 | $7.64 | $7.64 | 98,652 | — | — |
| 1998-12-15 | $7.68 | $7.68 | 294,505 | — | — |
| 1998-12-14 | $7.64 | $7.64 | 210,361 | — | — |
| 1998-12-11 | $7.70 | $7.70 | 163,936 | — | — |
| 1998-12-10 | $7.68 | $7.68 | 87,529 | — | — |
| 1998-12-09 | $7.70 | $7.70 | 210,844 | — | — |
| 1998-12-08 | $7.66 | $7.66 | 227,286 | — | — |
| 1998-12-07 | $7.66 | $7.66 | 123,315 | — | — |
| 1998-12-04 | $7.66 | $7.66 | 93,816 | — | — |
| 1998-12-03 | $7.68 | $7.68 | 129,602 | — | — |
| 1998-12-02 | $7.75 | $7.75 | 332,709 | — | — |
| 1998-12-01 | $7.82 | $7.82 | 398,960 | — | — |
| 1998-11-30 | $7.79 | $7.79 | 478,269 | — | — |
| 1998-11-27 | $7.74 | $7.74 | 54,645 | — | — |
| 1998-11-25 | $7.78 | $7.78 | 231,155 | — | — |
| 1998-11-24 | $7.65 | $7.65 | 364,142 | — | — |
| 1998-11-23 | $7.42 | $7.42 | 343,831 | — | — |
| 1998-11-20 | $7.32 | $7.32 | 234,057 | — | — |
| 1998-11-19 | $7.25 | $7.25 | 293,538 | — | — |
| 1998-11-18 | $7.24 | $7.24 | 1,071,631 | — | — |
| 1998-11-17 | $7.17 | $7.17 | 183,280 | — | — |
| 1998-11-16 | $7.16 | $7.16 | 422,172 | — | — |
| 1998-11-13 | $7.04 | $7.04 | 122,831 | — | — |
| 1998-11-12 | $7.12 | $7.12 | 375,748 | — | — |
| 1998-11-11 | $7.12 | $7.12 | 747,627 | — | — |
| 1998-11-10 | $7.20 | $7.20 | 604,969 | — | — |
| 1998-11-09 | $7.33 | $7.33 | 762,618 | — | — |
| 1998-11-06 | $7.17 | $7.17 | 1,020,371 | — | — |
| 1998-11-05 | $6.82 | $6.82 | 343,347 | — | — |
| 1998-11-04 | $6.82 | $6.82 | 232,606 | — | — |
| 1998-11-03 | $6.75 | $6.75 | 369,945 | — | — |
| 1998-11-02 | $6.81 | $6.81 | 115,094 | — | — |
| 1998-10-30 | $6.75 | $6.75 | 217,615 | — | — |
| 1998-10-29 | $6.69 | $6.69 | 37,720 | — | — |
| 1998-10-28 | $6.68 | $6.68 | 149,429 | — | — |
| 1998-10-27 | $6.68 | $6.68 | 299,341 | — | — |
| 1998-10-26 | $6.76 | $6.76 | 152,814 | — | — |
| 1998-10-23 | $6.72 | $6.72 | 401,862 | — | — |
| 1998-10-22 | $6.76 | $6.76 | 406,698 | — | — |
| 1998-10-21 | $6.68 | $6.68 | 378,166 | — | — |
| 1998-10-20 | $6.77 | $6.77 | 696,850 | — | — |
| 1998-10-19 | $6.28 | $6.28 | 416,369 | — | — |
| 1998-10-16 | $6.13 | $6.13 | 241,794 | — | — |
| 1998-10-15 | $5.80 | $5.80 | 225,352 | — | — |
| 1998-10-14 | $5.73 | $5.73 | 115,578 | — | — |
| 1998-10-13 | $5.66 | $5.66 | 199,238 | — | — |
| 1998-10-12 | $5.63 | $5.63 | 175,059 | — | — |
| 1998-10-09 | $5.66 | $5.66 | 98,168 | — | — |
| 1998-10-08 | $5.78 | $5.78 | 144,109 | — | — |
| 1998-10-07 | $5.82 | $5.82 | 122,831 | — | — |
| 1998-10-06 | $5.85 | $5.85 | 125,249 | — | — |
| 1998-10-05 | $5.91 | $5.91 | 147,494 | — | — |
| 1998-10-02 | $6.15 | $6.15 | 178,444 | — | — |
| 1998-10-01 | $6.33 | $6.33 | 266,457 | — | — |
| 1998-09-30 | $6.41 | $6.41 | 416,853 | — | — |
| 1998-09-29 | $6.18 | $6.18 | 223,418 | — | — |
| 1998-09-28 | $6.18 | $6.18 | 433,778 | — | — |
| 1998-09-25 | $6.28 | $6.28 | 537,266 | — | — |
| 1998-09-24 | $6.15 | $6.15 | 614,640 | — | — |
| 1998-09-23 | $6.18 | $6.18 | 357,855 | — | — |
| 1998-09-22 | $5.79 | $5.79 | 247,113 | — | — |
| 1998-09-21 | $5.61 | $5.61 | 196,337 | — | — |
| 1998-09-18 | $5.67 | $5.67 | 261,621 | — | — |
| 1998-09-17 | $5.52 | $5.52 | 204,074 | — | — |
| 1998-09-16 | $5.58 | $5.58 | 136,855 | — | — |
| 1998-09-15 | $5.60 | $5.60 | 136,372 | — | — |
| 1998-09-14 | $5.63 | $5.63 | 177,477 | — | — |
| 1998-09-11 | $5.67 | $5.67 | 376,231 | — | — |
| 1998-09-10 | $5.69 | $5.69 | 510,669 | — | — |
| 1998-09-09 | $5.73 | $5.73 | 318,201 | — | — |
| 1998-09-08 | $5.79 | $5.79 | 490,842 | — | — |
| 1998-09-04 | $5.56 | $5.56 | 453,606 | — | — |
| 1998-09-03 | $5.39 | $5.39 | 206,492 | — | — |
| 1998-09-02 | $5.39 | $5.39 | 550,807 | — | — |
| 1998-09-01 | $5.30 | $5.30 | 572,085 | — | — |
| 1998-08-31 | $5.27 | $5.27 | 257,752 | — | — |
| 1998-08-28 | $5.43 | $5.43 | 224,385 | — | — |
| 1998-08-27 | $5.53 | $5.53 | 78,825 | — | — |
| 1998-08-26 | $5.76 | $5.76 | 173,125 | — | — |
| 1998-08-25 | $6.01 | $6.01 | 276,129 | — | — |
| 1998-08-24 | $5.92 | $5.92 | 46,908 | — | — |
| 1998-08-21 | $5.93 | $5.93 | 297,890 | — | — |
| 1998-08-20 | $6.02 | $6.02 | 73,505 | — | — |
| 1998-08-19 | $6.04 | $6.04 | 298,857 | — | — |
| 1998-08-18 | $5.95 | $5.95 | 415,402 | — | — |
| 1998-08-17 | $5.75 | $5.75 | 92,365 | — | — |
| 1998-08-14 | $5.69 | $5.69 | 309,013 | — | — |
| 1998-08-13 | $5.76 | $5.76 | 152,814 | — | — |
| 1998-08-12 | $5.69 | $5.69 | 218,582 | — | — |
| 1998-08-11 | $5.71 | $5.71 | 386,387 | — | — |
| 1998-08-10 | $5.91 | $5.91 | 40,138 | — | — |
| 1998-08-07 | $5.92 | $5.92 | 213,262 | — | — |
| 1998-08-06 | $5.88 | $5.88 | 112,676 | — | — |
| 1998-08-05 | $5.74 | $5.74 | 692,982 | — | — |
| 1998-08-04 | $5.80 | $5.80 | 354,470 | — | — |
| 1998-08-03 | $6.09 | $6.09 | 399,444 | — | — |
| 1998-07-31 | $6.07 | $6.07 | 318,201 | — | — |
| 1998-07-30 | $6.28 | $6.28 | 148,462 | — | — |
| 1998-07-29 | $6.22 | $6.22 | 197,304 | — | — |
| 1998-07-28 | $6.24 | $6.24 | 541,135 | — | — |
| 1998-07-27 | $6.26 | $6.26 | 645,106 | — | — |
| 1998-07-24 | $6.49 | $6.49 | 332,709 | — | — |
| 1998-07-23 | $6.28 | $6.28 | 339,962 | — | — |
| 1998-07-22 | $6.23 | $6.23 | 392,673 | — | — |
| 1998-07-21 | $6.23 | $6.23 | 226,319 | — | — |
| 1998-07-20 | $6.23 | $6.23 | 261,621 | — | — |
| 1998-07-17 | $6.36 | $6.36 | 239,376 | — | — |
| 1998-07-16 | $6.46 | $6.46 | 233,089 | — | — |
| 1998-07-15 | $6.50 | $6.50 | 604,485 | — | — |
| 1998-07-14 | $6.37 | $6.37 | 384,936 | — | — |
| 1998-07-13 | $6.24 | $6.24 | 301,759 | — | — |
| 1998-07-10 | $6.20 | $6.20 | 917,366 | — | — |
| 1998-07-09 | $6.05 | $6.05 | 2,012,693 | — | — |
| 1998-07-08 | $6.28 | $6.28 | 288,218 | — | — |
| 1998-07-07 | $6.38 | $6.38 | 833,222 | — | — |
| 1998-07-06 | $6.54 | $6.54 | 434,746 | — | — |
| 1998-07-02 | $6.80 | $6.80 | 441,032 | — | — |
| 1998-07-01 | $6.68 | $6.68 | 239,376 | — | — |
| 1998-06-30 | $6.64 | $6.64 | 262,105 | — | — |
| 1998-06-29 | $6.44 | $6.44 | 324,488 | — | — |
| 1998-06-26 | $6.35 | $6.35 | 98,168 | — | — |
| 1998-06-25 | $6.27 | $6.27 | 314,816 | — | — |
| 1998-06-24 | $6.26 | $6.26 | 202,140 | — | — |
| 1998-06-23 | $6.28 | $6.28 | 331,258 | — | — |
| 1998-06-22 | $6.19 | $6.19 | 126,700 | — | — |
| 1998-06-19 | $6.14 | $6.14 | 309,496 | — | — |
| 1998-06-18 | $6.18 | $6.18 | 444,901 | — | — |
| 1998-06-17 | $6.22 | $6.22 | 684,277 | — | — |
| 1998-06-16 | $6.28 | $6.28 | 1,046,484 | — | — |
| 1998-06-15 | $6.64 | $6.64 | 182,796 | — | — |
| 1998-06-12 | $6.62 | $6.62 | 257,269 | — | — |
| 1998-06-11 | $6.63 | $6.63 | 485,522 | — | — |
| 1998-06-10 | $6.69 | $6.69 | 455,056 | — | — |
| 1998-06-09 | $6.68 | $6.68 | 49,810 | — | — |
| 1998-06-08 | $6.67 | $6.67 | 202,623 | — | — |
| 1998-06-05 | $6.77 | $6.77 | 269,842 | — | — |
| 1998-06-04 | $6.75 | $6.75 | 305,144 | — | — |
| 1998-06-03 | $6.69 | $6.69 | 124,282 | — | — |
| 1998-06-02 | $6.60 | $6.60 | 622,861 | — | — |
| 1998-06-01 | $6.77 | $6.77 | 412,984 | — | — |
| 1998-05-29 | $6.64 | $6.64 | 736,505 | — | — |
| 1998-05-28 | $6.55 | $6.55 | 222,450 | — | — |
| 1998-05-27 | $6.54 | $6.54 | 229,704 | — | — |
| 1998-05-26 | $6.60 | $6.60 | 586,109 | — | — |
| 1998-05-22 | $6.62 | $6.62 | 102,521 | — | — |
| 1998-05-21 | $6.64 | $6.64 | 280,965 | — | — |
| 1998-05-20 | $6.71 | $6.71 | 115,094 | — | — |
| 1998-05-19 | $6.75 | $6.75 | 84,628 | — | — |
| 1998-05-18 | $6.76 | $6.76 | 138,306 | — | — |
| 1998-05-15 | $6.81 | $6.81 | 320,135 | — | — |
| 1998-05-14 | $6.84 | $6.84 | 185,214 | — | — |
| 1998-05-13 | $6.85 | $6.85 | 244,696 | — | — |
| 1998-05-12 | $6.86 | $6.86 | 261,621 | — | — |
| 1998-05-11 | $6.82 | $6.82 | 268,391 | — | — |
| 1998-05-08 | $7.06 | $7.06 | 181,829 | — | — |
| 1998-05-07 | $6.94 | $6.94 | 175,542 | — | — |
| 1998-05-06 | $7.00 | $7.00 | 96,718 | — | — |
| 1998-05-05 | $7.02 | $7.02 | 113,643 | — | — |
| 1998-05-04 | $6.98 | $6.98 | 448,286 | — | — |
| 1998-05-01 | $6.90 | $6.90 | 99,136 | — | — |
| 1998-04-30 | $6.90 | $6.90 | 239,376 | — | — |
| 1998-04-29 | $6.89 | $6.89 | 236,475 | — | — |
| 1998-04-28 | $6.85 | $6.85 | 283,383 | — | — |
| 1998-04-27 | $6.82 | $6.82 | 498,579 | — | — |
| 1998-04-24 | $6.88 | $6.88 | 286,284 | — | — |
| 1998-04-23 | $7.00 | $7.00 | 302,726 | — | — |
| 1998-04-22 | $7.04 | $7.04 | 306,595 | — | — |
| 1998-04-21 | $7.02 | $7.02 | 248,564 | — | — |
| 1998-04-20 | $6.94 | $6.94 | 152,330 | — | — |
| 1998-04-17 | $6.94 | $6.94 | 197,787 | — | — |
| 1998-04-16 | $6.84 | $6.84 | 234,057 | — | — |
| 1998-04-15 | $6.89 | $6.89 | 291,120 | — | — |
| 1998-04-14 | $6.82 | $6.82 | 357,855 | — | — |
| 1998-04-13 | $6.68 | $6.68 | 120,413 | — | — |
| 1998-04-09 | $6.77 | $6.77 | 400,894 | — | — |
| 1998-04-08 | $6.66 | $6.66 | 506,317 | — | — |
| 1998-04-07 | $6.73 | $6.73 | 802,272 | — | — |
| 1998-04-06 | $6.73 | $6.73 | 366,560 | — | — |
| 1998-04-03 | $6.73 | $6.73 | 418,304 | — | — |
| 1998-04-02 | $6.76 | $6.76 | 338,028 | — | — |
| 1998-04-01 | $6.75 | $6.75 | 489,391 | — | — |
| 1998-03-31 | $6.69 | $6.69 | 323,520 | — | — |
| 1998-03-30 | $6.58 | $6.58 | 368,010 | — | — |
| 1998-03-27 | $6.63 | $6.63 | 516,472 | — | — |
| 1998-03-26 | $6.60 | $6.60 | 123,315 | — | — |
| 1998-03-25 | $6.53 | $6.53 | 304,177 | — | — |
| 1998-03-24 | $6.62 | $6.62 | 329,807 | — | — |
| 1998-03-23 | $6.54 | $6.54 | 332,709 | — | — |
| 1998-03-20 | $6.55 | $6.55 | 1,056,156 | — | — |
| 1998-03-19 | $6.55 | $6.55 | 784,380 | — | — |
| 1998-03-18 | $6.53 | $6.53 | 437,164 | — | — |
| 1998-03-17 | $6.55 | $6.55 | 520,824 | — | — |
| 1998-03-16 | $6.49 | $6.49 | 696,850 | — | — |
| 1998-03-13 | $6.42 | $6.42 | 685,244 | — | — |
| 1998-03-12 | $6.35 | $6.35 | 458,925 | — | — |
| 1998-03-11 | $6.40 | $6.40 | 3,297,103 | — | — |
| 1998-03-10 | $6.24 | $6.24 | 661,548 | — | — |
| 1998-03-09 | $6.20 | $6.20 | 290,153 | — | — |
| 1998-03-06 | $6.23 | $6.23 | 1,177,053 | — | — |
| 1998-03-05 | $6.23 | $6.23 | 552,257 | — | — |
| 1998-03-04 | $6.27 | $6.27 | 188,116 | — | — |
| 1998-03-03 | $6.28 | $6.28 | 302,726 | — | — |
| 1998-03-02 | $6.24 | $6.24 | 265,490 | — | — |
| 1998-02-27 | $6.19 | $6.19 | 392,190 | — | — |
| 1998-02-26 | $6.14 | $6.14 | 491,325 | — | — |
| 1998-02-25 | $6.13 | $6.13 | 349,634 | — | — |
| 1998-02-24 | $6.14 | $6.14 | 191,017 | — | — |
| 1998-02-23 | $6.16 | $6.16 | 330,774 | — | — |
| 1998-02-20 | $6.23 | $6.23 | 264,039 | — | — |
| 1998-02-19 | $6.20 | $6.20 | 625,763 | — | — |
| 1998-02-18 | $6.10 | $6.10 | 488,907 | — | — |
| 1998-02-17 | $6.10 | $6.10 | 360,273 | — | — |
| 1998-02-13 | $6.13 | $6.13 | 148,945 | — | — |
| 1998-02-12 | $6.05 | $6.05 | 492,776 | — | — |
| 1998-02-11 | $6.15 | $6.15 | 380,584 | — | — |
| 1998-02-10 | $6.13 | $6.13 | 256,302 | — | — |
| 1998-02-09 | $6.05 | $6.05 | 101,553 | — | — |
| 1998-02-06 | $5.98 | $5.98 | 463,761 | — | — |
| 1998-02-05 | $6.06 | $6.06 | 730,701 | — | — |
| 1998-02-04 | $5.83 | $5.83 | 218,098 | — | — |
| 1998-02-03 | $5.80 | $5.80 | 754,881 | — | — |
| 1998-02-02 | $5.58 | $5.58 | 322,070 | — | — |
| 1998-01-30 | $5.57 | $5.57 | 280,965 | — | — |
| 1998-01-29 | $5.63 | $5.63 | 393,641 | — | — |
| 1998-01-28 | $5.62 | $5.62 | 249,048 | — | — |
| 1998-01-27 | $5.58 | $5.58 | 80,759 | — | — |
| 1998-01-26 | $5.58 | $5.58 | 485,522 | — | — |
| 1998-01-23 | $5.57 | $5.57 | 264,039 | — | — |
| 1998-01-22 | $5.62 | $5.62 | 922,686 | — | — |
| 1998-01-21 | $5.70 | $5.70 | 551,290 | — | — |
| 1998-01-20 | $5.75 | $5.75 | 317,717 | — | — |
| 1998-01-16 | $5.58 | $5.58 | 523,726 | — | — |
| 1998-01-15 | $5.42 | $5.42 | 324,971 | — | — |
| 1998-01-14 | $5.47 | $5.47 | 759,717 | — | — |
| 1998-01-13 | $5.36 | $5.36 | 351,568 | — | — |
| 1998-01-12 | $5.22 | $5.22 | 447,319 | — | — |
| 1998-01-09 | $5.17 | $5.17 | 653,811 | — | — |
| 1998-01-08 | $5.34 | $5.34 | 295,956 | — | — |
| 1998-01-07 | $5.34 | $5.34 | 350,601 | — | — |
| 1998-01-06 | $5.36 | $5.36 | 439,098 | — | — |
| 1998-01-05 | $5.30 | $5.30 | 344,798 | — | — |
| 1998-01-02 | $5.29 | $5.29 | 263,072 | — | — |