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 | $9.15 | $9.53 | 106,010 | — | — |
| 1998-12-30 | $9.01 | $9.38 | 381,359 | — | — |
| 1998-12-29 | $8.95 | $9.32 | 131,824 | — | — |
| 1998-12-28 | $8.97 | $9.34 | 80,196 | — | — |
| 1998-12-24 | $8.93 | $9.31 | 59,200 | — | — |
| 1998-12-23 | $8.83 | $9.19 | 206,168 | — | — |
| 1998-12-22 | $8.75 | $9.12 | 162,456 | — | — |
| 1998-12-21 | $8.73 | $9.10 | 176,912 | — | — |
| 1998-12-18 | $8.72 | $9.08 | 219,591 | — | — |
| 1998-12-17 | $8.73 | $9.10 | 141,805 | — | — |
| 1998-12-16 | $8.81 | $9.17 | 219,247 | — | — |
| 1998-12-15 | $8.48 | $8.83 | 489,090 | — | — |
| 1998-12-14 | $8.33 | $8.68 | 331,796 | — | — |
| 1998-12-11 | $8.55 | $8.91 | 322,503 | — | — |
| 1998-12-10 | $8.64 | $9.00 | 122,531 | — | — |
| 1998-12-09 | $8.66 | $9.02 | 343,843 | — | — |
| 1998-12-08 | $8.68 | $9.04 | 210,987 | — | — |
| 1998-12-07 | $8.81 | $9.17 | 127,349 | — | — |
| 1998-12-04 | $8.83 | $9.19 | 97,405 | — | — |
| 1998-12-03 | $8.77 | $9.13 | 230,605 | — | — |
| 1998-12-02 | $8.95 | $9.31 | 111,517 | — | — |
| 1998-12-01 | $8.92 | $9.27 | 96,028 | — | — |
| 1998-11-30 | $8.79 | $9.14 | 452,950 | — | — |
| 1998-11-27 | $8.99 | $9.34 | 108,419 | — | — |
| 1998-11-25 | $9.01 | $9.36 | 479,797 | — | — |
| 1998-11-24 | $9.13 | $9.49 | 108,763 | — | — |
| 1998-11-23 | $9.06 | $9.42 | 484,615 | — | — |
| 1998-11-20 | $9.04 | $9.40 | 85,358 | — | — |
| 1998-11-19 | $9.08 | $9.44 | 83,293 | — | — |
| 1998-11-18 | $9.10 | $9.46 | 203,759 | — | — |
| 1998-11-17 | $9.12 | $9.48 | 78,819 | — | — |
| 1998-11-16 | $9.22 | $9.59 | 65,051 | — | — |
| 1998-11-13 | $9.24 | $9.61 | 130,103 | — | — |
| 1998-11-12 | $9.22 | $9.59 | 108,763 | — | — |
| 1998-11-11 | $9.32 | $9.68 | 166,587 | — | — |
| 1998-11-10 | $9.19 | $9.55 | 110,828 | — | — |
| 1998-11-09 | $9.08 | $9.44 | 185,861 | — | — |
| 1998-11-06 | $9.12 | $9.48 | 209,266 | — | — |
| 1998-11-05 | $8.83 | $9.17 | 84,670 | — | — |
| 1998-11-04 | $8.79 | $9.14 | 112,549 | — | — |
| 1998-11-03 | $8.83 | $9.17 | 295,313 | — | — |
| 1998-11-02 | $8.95 | $9.31 | 183,796 | — | — |
| 1998-10-30 | $8.90 | $9.25 | 176,912 | — | — |
| 1998-10-29 | $8.86 | $9.21 | 50,251 | — | — |
| 1998-10-28 | $8.83 | $9.17 | 61,954 | — | — |
| 1998-10-27 | $8.84 | $9.19 | 294,968 | — | — |
| 1998-10-26 | $8.93 | $9.29 | 237,145 | — | — |
| 1998-10-23 | $8.86 | $9.21 | 129,759 | — | — |
| 1998-10-22 | $8.77 | $9.12 | 135,954 | — | — |
| 1998-10-21 | $8.90 | $9.25 | 382,048 | — | — |
| 1998-10-20 | $8.95 | $9.31 | 139,396 | — | — |
| 1998-10-19 | $8.86 | $9.21 | 284,299 | — | — |
| 1998-10-16 | $8.70 | $9.04 | 369,657 | — | — |
| 1998-10-15 | $8.77 | $9.12 | 108,075 | — | — |
| 1998-10-14 | $8.57 | $8.91 | 110,828 | — | — |
| 1998-10-13 | $8.24 | $8.57 | 290,150 | — | — |
| 1998-10-12 | $8.37 | $8.70 | 974,394 | — | — |
| 1998-10-09 | $8.10 | $8.42 | 262,959 | — | — |
| 1998-10-08 | $7.83 | $8.14 | 430,578 | — | — |
| 1998-10-07 | $8.03 | $8.34 | 893,854 | — | — |
| 1998-10-06 | $8.39 | $8.72 | 222,689 | — | — |
| 1998-10-05 | $8.59 | $8.93 | 271,219 | — | — |
| 1998-10-02 | $8.64 | $8.98 | 241,964 | — | — |
| 1998-10-01 | $8.66 | $9.00 | 572,383 | — | — |
| 1998-09-30 | $8.52 | $8.85 | 246,094 | — | — |
| 1998-09-29 | $8.86 | $9.21 | 471,536 | — | — |
| 1998-09-28 | $8.73 | $9.08 | 142,493 | — | — |
| 1998-09-25 | $8.72 | $9.06 | 467,750 | — | — |
| 1998-09-24 | $8.77 | $9.12 | 454,671 | — | — |
| 1998-09-23 | $8.90 | $9.25 | 108,075 | — | — |
| 1998-09-22 | $8.86 | $9.21 | 34,419 | — | — |
| 1998-09-21 | $8.72 | $9.06 | 58,856 | — | — |
| 1998-09-18 | $8.79 | $9.14 | 188,959 | — | — |
| 1998-09-17 | $8.64 | $8.98 | 940,319 | — | — |
| 1998-09-16 | $8.92 | $9.27 | 257,452 | — | — |
| 1998-09-15 | $8.83 | $9.17 | 79,507 | — | — |
| 1998-09-14 | $8.72 | $9.06 | 145,935 | — | — |
| 1998-09-11 | $8.66 | $9.00 | 115,991 | — | — |
| 1998-09-10 | $8.52 | $8.85 | 449,164 | — | — |
| 1998-09-09 | $8.46 | $8.80 | 358,299 | — | — |
| 1998-09-08 | $8.59 | $8.93 | 214,429 | — | — |
| 1998-09-04 | $8.28 | $8.61 | 794,728 | — | — |
| 1998-09-03 | $8.39 | $8.72 | 819,165 | — | — |
| 1998-09-02 | $8.37 | $8.70 | 217,182 | — | — |
| 1998-09-01 | $8.43 | $8.76 | 407,173 | — | — |
| 1998-08-31 | $8.04 | $8.36 | 342,810 | — | — |
| 1998-08-28 | $8.15 | $8.47 | 767,882 | — | — |
| 1998-08-27 | $8.26 | $8.59 | 423,694 | — | — |
| 1998-08-26 | $8.64 | $8.98 | 732,086 | — | — |
| 1998-08-25 | $8.72 | $9.06 | 188,959 | — | — |
| 1998-08-24 | $8.73 | $9.08 | 356,578 | — | — |
| 1998-08-21 | $8.83 | $9.17 | 448,132 | — | — |
| 1998-08-20 | $8.92 | $9.27 | 727,956 | — | — |
| 1998-08-19 | $9.10 | $9.46 | 232,326 | — | — |
| 1998-08-18 | $9.32 | $9.68 | 409,927 | — | — |
| 1998-08-17 | $9.10 | $9.46 | 282,233 | — | — |
| 1998-08-14 | $9.13 | $9.49 | 180,698 | — | — |
| 1998-08-13 | $9.22 | $9.59 | 344,187 | — | — |
| 1998-08-12 | $9.30 | $9.66 | 310,113 | — | — |
| 1998-08-11 | $9.12 | $9.48 | 278,792 | — | — |
| 1998-08-10 | $9.33 | $9.70 | 326,978 | — | — |
| 1998-08-07 | $9.44 | $9.81 | 269,843 | — | — |
| 1998-08-06 | $9.44 | $9.81 | 456,736 | — | — |
| 1998-08-05 | $9.24 | $9.61 | 327,322 | — | — |
| 1998-08-04 | $9.17 | $9.53 | 555,862 | — | — |
| 1998-08-03 | $9.48 | $9.85 | 210,298 | — | — |
| 1998-07-31 | $9.66 | $10.04 | 477,732 | — | — |
| 1998-07-30 | $9.59 | $9.97 | 488,402 | — | — |
| 1998-07-29 | $9.42 | $9.80 | 180,010 | — | — |
| 1998-07-28 | $9.22 | $9.59 | 599,574 | — | — |
| 1998-07-27 | $9.42 | $9.80 | 771,323 | — | — |
| 1998-07-24 | $9.48 | $9.85 | 363,462 | — | — |
| 1998-07-23 | $9.50 | $9.87 | 416,122 | — | — |
| 1998-07-22 | $9.39 | $9.76 | 378,606 | — | — |
| 1998-07-21 | $9.50 | $9.87 | 208,577 | — | — |
| 1998-07-20 | $9.59 | $9.97 | 319,750 | — | — |
| 1998-07-17 | $9.68 | $10.06 | 160,391 | — | — |
| 1998-07-16 | $9.64 | $10.02 | 392,373 | — | — |
| 1998-07-15 | $9.37 | $9.74 | 518,002 | — | — |
| 1998-07-14 | $9.55 | $9.93 | 290,838 | — | — |
| 1998-07-13 | $9.73 | $10.12 | 145,591 | — | — |
| 1998-07-10 | $9.66 | $10.04 | 235,080 | — | — |
| 1998-07-09 | $9.88 | $10.27 | 225,098 | — | — |
| 1998-07-08 | $9.86 | $10.25 | 185,861 | — | — |
| 1998-07-07 | $9.84 | $10.23 | 201,005 | — | — |
| 1998-07-06 | $9.97 | $10.36 | 318,029 | — | — |
| 1998-07-02 | $9.95 | $10.34 | 205,824 | — | — |
| 1998-07-01 | $9.59 | $9.97 | 918,635 | — | — |
| 1998-06-30 | $9.61 | $9.98 | 159,359 | — | — |
| 1998-06-29 | $9.61 | $9.98 | 297,033 | — | — |
| 1998-06-26 | $9.64 | $10.02 | 173,470 | — | — |
| 1998-06-25 | $9.70 | $10.08 | 315,275 | — | — |
| 1998-06-24 | $9.70 | $10.08 | 393,406 | — | — |
| 1998-06-23 | $9.70 | $10.08 | 334,206 | — | — |
| 1998-06-22 | $9.59 | $9.97 | 192,745 | — | — |
| 1998-06-19 | $9.59 | $9.97 | 199,973 | — | — |
| 1998-06-18 | $9.62 | $10.00 | 401,322 | — | — |
| 1998-06-17 | $9.64 | $10.02 | 375,508 | — | — |
| 1998-06-16 | $9.62 | $10.00 | 951,333 | — | — |
| 1998-06-15 | $9.66 | $10.04 | 816,412 | — | — |
| 1998-06-12 | $9.81 | $10.19 | 415,778 | — | — |
| 1998-06-11 | $9.77 | $10.15 | 251,945 | — | — |
| 1998-06-10 | $9.90 | $10.29 | 254,698 | — | — |
| 1998-06-09 | $9.90 | $10.29 | 688,030 | — | — |
| 1998-06-08 | $10.10 | $10.49 | 274,317 | — | — |
| 1998-06-05 | $9.99 | $10.38 | 198,940 | — | — |
| 1998-06-04 | $10.01 | $10.40 | 143,526 | — | — |
| 1998-06-03 | $10.02 | $10.42 | 246,094 | — | — |
| 1998-06-02 | $10.10 | $10.49 | 366,903 | — | — |
| 1998-06-01 | $10.02 | $10.42 | 195,498 | — | — |
| 1998-05-29 | $9.97 | $10.36 | 216,150 | — | — |
| 1998-05-28 | $9.95 | $10.34 | 329,731 | — | — |
| 1998-05-27 | $9.93 | $10.32 | 558,960 | — | — |
| 1998-05-26 | $9.91 | $10.31 | 387,555 | — | — |
| 1998-05-22 | $9.95 | $10.34 | 695,946 | — | — |
| 1998-05-21 | $9.91 | $10.31 | 431,611 | — | — |
| 1998-05-20 | $10.28 | $10.68 | 509,397 | — | — |
| 1998-05-19 | $10.28 | $10.68 | 2,169,067 | — | — |
| 1998-05-18 | $10.39 | $10.80 | 2,496,733 | — | — |
| 1998-05-15 | $10.31 | $10.72 | 212,708 | — | — |
| 1998-05-14 | $10.48 | $10.89 | 366,215 | — | — |
| 1998-05-13 | $10.50 | $10.91 | 179,666 | — | — |
| 1998-05-12 | $10.64 | $11.06 | 196,875 | — | — |
| 1998-05-11 | $10.75 | $11.17 | 744,821 | — | — |
| 1998-05-08 | $10.62 | $11.04 | 193,777 | — | — |
| 1998-05-07 | $10.64 | $11.06 | 472,225 | — | — |
| 1998-05-06 | $10.64 | $11.06 | 414,745 | — | — |
| 1998-05-05 | $10.82 | $11.25 | 133,200 | — | — |
| 1998-05-04 | $10.97 | $11.40 | 142,838 | — | — |
| 1998-05-01 | $10.91 | $11.34 | 102,224 | — | — |
| 1998-04-30 | $10.88 | $11.31 | 510,085 | — | — |
| 1998-04-29 | $10.86 | $11.29 | 194,466 | — | — |
| 1998-04-28 | $10.82 | $11.25 | 271,564 | — | — |
| 1998-04-27 | $10.75 | $11.17 | 210,987 | — | — |
| 1998-04-24 | $11.11 | $11.55 | 264,336 | — | — |
| 1998-04-23 | $11.17 | $11.61 | 205,824 | — | — |
| 1998-04-22 | $11.33 | $11.78 | 221,657 | — | — |
| 1998-04-21 | $11.33 | $11.78 | 361,741 | — | — |
| 1998-04-20 | $11.42 | $11.87 | 347,629 | — | — |
| 1998-04-17 | $11.44 | $11.89 | 190,335 | — | — |
| 1998-04-16 | $11.33 | $11.78 | 108,075 | — | — |
| 1998-04-15 | $11.31 | $11.76 | 186,549 | — | — |
| 1998-04-14 | $11.33 | $11.78 | 194,810 | — | — |
| 1998-04-13 | $11.39 | $11.83 | 155,917 | — | — |
| 1998-04-09 | $11.15 | $11.59 | 157,982 | — | — |
| 1998-04-08 | $11.06 | $11.49 | 191,712 | — | — |
| 1998-04-07 | $11.31 | $11.76 | 144,214 | — | — |
| 1998-04-06 | $11.39 | $11.83 | 235,768 | — | — |
| 1998-04-03 | $11.35 | $11.80 | 156,605 | — | — |
| 1998-04-02 | $11.35 | $11.80 | 243,684 | — | — |
| 1998-04-01 | $11.40 | $11.85 | 171,405 | — | — |
| 1998-03-31 | $11.44 | $11.89 | 347,285 | — | — |
| 1998-03-30 | $11.51 | $11.97 | 107,731 | — | — |
| 1998-03-27 | $11.57 | $12.02 | 140,084 | — | — |
| 1998-03-26 | $11.62 | $12.08 | 230,261 | — | — |
| 1998-03-25 | $11.79 | $12.25 | 202,382 | — | — |
| 1998-03-24 | $11.69 | $12.16 | 230,950 | — | — |
| 1998-03-23 | $11.49 | $11.95 | 127,349 | — | — |
| 1998-03-20 | $11.66 | $12.12 | 238,866 | — | — |
| 1998-03-19 | $11.64 | $12.10 | 167,963 | — | — |
| 1998-03-18 | $11.35 | $11.80 | 61,265 | — | — |
| 1998-03-17 | $11.39 | $11.83 | 54,382 | — | — |
| 1998-03-16 | $11.46 | $11.91 | 159,703 | — | — |
| 1998-03-13 | $11.33 | $11.78 | 83,637 | — | — |
| 1998-03-12 | $11.24 | $11.68 | 556,206 | — | — |
| 1998-03-11 | $11.28 | $11.72 | 157,294 | — | — |
| 1998-03-10 | $11.24 | $11.68 | 321,471 | — | — |
| 1998-03-09 | $11.24 | $11.68 | 112,205 | — | — |
| 1998-03-06 | $11.31 | $11.76 | 321,471 | — | — |
| 1998-03-05 | $11.11 | $11.55 | 110,828 | — | — |
| 1998-03-04 | $11.15 | $11.59 | 60,577 | — | — |
| 1998-03-03 | $11.15 | $11.59 | 244,373 | — | — |
| 1998-03-02 | $11.02 | $11.46 | 199,973 | — | — |
| 1998-02-27 | $10.97 | $11.40 | 157,294 | — | — |
| 1998-02-26 | $11.02 | $11.46 | 67,116 | — | — |
| 1998-02-25 | $11.22 | $11.66 | 230,261 | — | — |
| 1998-02-24 | $11.22 | $11.66 | 421,285 | — | — |
| 1998-02-23 | $10.93 | $11.36 | 130,791 | — | — |
| 1998-02-20 | $10.84 | $11.27 | 154,540 | — | — |
| 1998-02-19 | $10.86 | $11.29 | 459,146 | — | — |
| 1998-02-18 | $10.64 | $11.06 | 519,723 | — | — |
| 1998-02-17 | $10.53 | $10.95 | 475,322 | — | — |
| 1998-02-13 | $10.35 | $10.76 | 537,276 | — | — |
| 1998-02-12 | $10.08 | $10.48 | 1,266,609 | — | — |
| 1998-02-11 | $10.02 | $10.42 | 521,788 | — | — |
| 1998-02-10 | $10.02 | $10.42 | 295,313 | — | — |
| 1998-02-09 | $10.10 | $10.49 | 199,284 | — | — |
| 1998-02-06 | $10.10 | $10.49 | 272,940 | — | — |
| 1998-02-05 | $10.06 | $10.46 | 657,397 | — | — |
| 1998-02-04 | $10.06 | $10.46 | 888,003 | — | — |
| 1998-02-03 | $10.10 | $10.49 | 285,331 | — | — |
| 1998-02-02 | $10.11 | $10.51 | 712,123 | — | — |
| 1998-01-30 | $10.08 | $10.48 | 223,722 | — | — |
| 1998-01-29 | $10.04 | $10.44 | 189,303 | — | — |
| 1998-01-28 | $10.11 | $10.51 | 148,000 | — | — |
| 1998-01-27 | $10.11 | $10.51 | 255,387 | — | — |
| 1998-01-26 | $10.04 | $10.44 | 204,447 | — | — |
| 1998-01-23 | $10.10 | $10.49 | 218,903 | — | — |
| 1998-01-22 | $10.17 | $10.57 | 883,873 | — | — |
| 1998-01-21 | $10.30 | $10.70 | 985,752 | — | — |
| 1998-01-20 | $10.19 | $10.59 | 1,161,976 | — | — |
| 1998-01-16 | $10.17 | $10.57 | 207,201 | — | — |
| 1998-01-15 | $10.11 | $10.51 | 195,842 | — | — |
| 1998-01-14 | $10.08 | $10.48 | 159,359 | — | — |
| 1998-01-13 | $10.17 | $10.57 | 1,018,450 | — | — |
| 1998-01-12 | $9.93 | $10.32 | 393,750 | — | — |
| 1998-01-09 | $10.01 | $10.40 | 273,973 | — | — |
| 1998-01-08 | $10.06 | $10.46 | 313,899 | — | — |
| 1998-01-07 | $9.99 | $10.38 | 661,183 | — | — |
| 1998-01-06 | $10.02 | $10.42 | 175,535 | — | — |
| 1998-01-05 | $9.86 | $10.25 | 222,689 | — | — |
| 1998-01-02 | $9.86 | $10.25 | 453,983 | — | — |