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
- 1973-05-03 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 | $11.15 | $15.48 | 285,506 | — | — |
| 1998-12-30 | $9.83 | $13.65 | 117,205 | — | — |
| 1998-12-29 | $9.87 | $13.71 | 90,094 | — | — |
| 1998-12-28 | $9.80 | $13.61 | 158,916 | — | — |
| 1998-12-24 | $9.71 | $13.48 | 70,490 | — | — |
| 1998-12-23 | $9.65 | $13.40 | 125,965 | — | — |
| 1998-12-22 | $9.65 | $13.40 | 927,633 | — | — |
| 1998-12-21 | $9.95 | $13.82 | 224,609 | — | — |
| 1998-12-18 | $9.71 | $13.48 | 806,674 | — | — |
| 1998-12-17 | $9.95 | $13.82 | 552,242 | — | — |
| 1998-12-16 | $9.95 | $13.82 | 81,960 | — | — |
| 1998-12-15 | $10.04 | $13.94 | 903,858 | — | — |
| 1998-12-14 | $9.95 | $13.82 | 103,858 | — | — |
| 1998-12-11 | $9.95 | $13.82 | 767,675 | — | — |
| 1998-12-10 | $9.89 | $13.73 | 80,918 | — | — |
| 1998-12-09 | $10.19 | $14.15 | 134,515 | — | — |
| 1998-12-08 | $9.95 | $13.82 | 133,889 | — | — |
| 1998-12-07 | $10.61 | $14.73 | 211,470 | — | — |
| 1998-12-04 | $10.67 | $14.82 | 458,603 | — | — |
| 1998-12-03 | $10.49 | $14.57 | 74,035 | — | — |
| 1998-12-02 | $10.64 | $14.77 | 165,589 | — | — |
| 1998-12-01 | $10.61 | $14.73 | 1,147,862 | — | — |
| 1998-11-30 | $11.03 | $15.32 | 244,421 | — | — |
| 1998-11-27 | $10.91 | $15.15 | 13,764 | — | — |
| 1998-11-25 | $10.97 | $15.23 | 301,564 | — | — |
| 1998-11-24 | $10.67 | $14.82 | 184,567 | — | — |
| 1998-11-23 | $10.67 | $14.82 | 293,431 | — | — |
| 1998-11-20 | $10.55 | $14.65 | 176,225 | — | — |
| 1998-11-19 | $10.43 | $14.48 | 64,234 | — | — |
| 1998-11-18 | $10.55 | $14.65 | 128,050 | — | — |
| 1998-11-17 | $10.04 | $13.94 | 263,191 | — | — |
| 1998-11-16 | $9.92 | $13.78 | 145,568 | — | — |
| 1998-11-13 | $9.77 | $13.57 | 127,633 | — | — |
| 1998-11-12 | $9.68 | $13.44 | 175,600 | — | — |
| 1998-11-11 | $9.80 | $13.61 | 140,146 | — | — |
| 1998-11-10 | $9.89 | $13.73 | 244,421 | — | — |
| 1998-11-09 | $9.83 | $13.65 | 205,005 | — | — |
| 1998-11-06 | $9.83 | $13.65 | 827,737 | — | — |
| 1998-11-05 | $9.71 | $13.48 | 560,375 | — | — |
| 1998-11-04 | $9.68 | $13.44 | 432,951 | — | — |
| 1998-11-03 | $9.77 | $13.57 | 188,321 | — | — |
| 1998-11-02 | $9.77 | $13.42 | 496,350 | — | — |
| 1998-10-30 | $9.74 | $13.38 | 366,632 | — | — |
| 1998-10-29 | $9.71 | $13.34 | 216,893 | — | — |
| 1998-10-28 | $9.65 | $13.25 | 247,341 | — | — |
| 1998-10-27 | $9.77 | $13.42 | 215,016 | — | — |
| 1998-10-26 | $9.83 | $13.50 | 232,951 | — | — |
| 1998-10-23 | $9.71 | $13.34 | 111,992 | — | — |
| 1998-10-22 | $9.83 | $13.50 | 109,698 | — | — |
| 1998-10-21 | $9.53 | $13.09 | 164,755 | — | — |
| 1998-10-20 | $9.95 | $13.67 | 321,585 | — | — |
| 1998-10-19 | $9.59 | $13.17 | 265,693 | — | — |
| 1998-10-16 | $9.71 | $13.34 | 284,254 | — | — |
| 1998-10-15 | $9.34 | $12.82 | 80,918 | — | — |
| 1998-10-14 | $9.29 | $12.76 | 63,816 | — | — |
| 1998-10-13 | $9.41 | $12.92 | 45,673 | — | — |
| 1998-10-12 | $9.65 | $13.25 | 70,907 | — | — |
| 1998-10-09 | $9.71 | $13.34 | 86,340 | — | — |
| 1998-10-08 | $9.71 | $13.34 | 520,751 | — | — |
| 1998-10-07 | $9.23 | $12.68 | 477,372 | — | — |
| 1998-10-06 | $9.59 | $13.17 | 279,666 | — | — |
| 1998-10-05 | $9.62 | $13.21 | 597,289 | — | — |
| 1998-10-02 | $9.71 | $13.34 | 284,046 | — | — |
| 1998-10-01 | $9.59 | $13.17 | 134,515 | — | — |
| 1998-09-30 | $9.53 | $13.09 | 194,161 | — | — |
| 1998-09-29 | $9.74 | $13.38 | 61,522 | — | — |
| 1998-09-28 | $9.98 | $13.71 | 143,483 | — | — |
| 1998-09-25 | $9.68 | $13.29 | 97,810 | — | — |
| 1998-09-24 | $10.04 | $13.79 | 75,495 | — | — |
| 1998-09-23 | $10.73 | $14.74 | 88,634 | — | — |
| 1998-09-22 | $10.91 | $14.98 | 118,874 | — | — |
| 1998-09-21 | $10.64 | $14.61 | 71,950 | — | — |
| 1998-09-18 | $10.73 | $14.74 | 220,229 | — | — |
| 1998-09-17 | $10.19 | $13.99 | 81,752 | — | — |
| 1998-09-16 | $10.37 | $14.24 | 120,751 | — | — |
| 1998-09-15 | $10.07 | $13.83 | 321,376 | — | — |
| 1998-09-14 | $10.25 | $14.08 | 57,977 | — | — |
| 1998-09-11 | $10.31 | $14.16 | 61,105 | — | — |
| 1998-09-10 | $10.01 | $13.75 | 54,432 | — | — |
| 1998-09-09 | $10.43 | $14.32 | 46,507 | — | — |
| 1998-09-08 | $10.97 | $15.06 | 115,328 | — | — |
| 1998-09-04 | $10.58 | $14.53 | 66,111 | — | — |
| 1998-09-03 | $10.56 | $14.51 | 475,078 | — | — |
| 1998-09-02 | $10.79 | $14.82 | 163,504 | — | — |
| 1998-09-01 | $11.27 | $15.48 | 728,467 | — | — |
| 1998-08-31 | $11.27 | $15.48 | 247,758 | — | — |
| 1998-08-28 | $10.55 | $14.49 | 236,496 | — | — |
| 1998-08-27 | $10.70 | $14.69 | 158,707 | — | — |
| 1998-08-26 | $10.67 | $14.65 | 226,277 | — | — |
| 1998-08-25 | $11.39 | $15.64 | 186,653 | — | — |
| 1998-08-24 | $11.30 | $15.52 | 86,131 | — | — |
| 1998-08-21 | $11.21 | $15.39 | 181,230 | — | — |
| 1998-08-20 | $11.39 | $15.64 | 82,377 | — | — |
| 1998-08-19 | $11.36 | $15.60 | 193,326 | — | — |
| 1998-08-18 | $11.69 | $16.05 | 197,706 | — | — |
| 1998-08-17 | $11.78 | $16.18 | 226,694 | — | — |
| 1998-08-14 | $11.27 | $15.48 | 131,595 | — | — |
| 1998-08-13 | $11.27 | $15.48 | 186,236 | — | — |
| 1998-08-12 | $11.45 | $15.72 | 130,344 | — | — |
| 1998-08-11 | $10.97 | $15.06 | 265,485 | — | — |
| 1998-08-10 | $11.15 | $15.31 | 67,570 | — | — |
| 1998-08-07 | $11.09 | $15.23 | 306,778 | — | — |
| 1998-08-06 | $11.07 | $15.21 | 104,692 | — | — |
| 1998-08-05 | $11.03 | $15.15 | 131,804 | — | — |
| 1998-08-04 | $11.09 | $15.23 | 1,476,121 | — | — |
| 1998-08-03 | $11.87 | $16.15 | 159,750 | — | — |
| 1998-07-31 | $11.85 | $16.13 | 168,926 | — | — |
| 1998-07-30 | $12.32 | $16.76 | 222,523 | — | — |
| 1998-07-29 | $12.05 | $16.40 | 921,168 | — | — |
| 1998-07-28 | $12.14 | $16.52 | 159,750 | — | — |
| 1998-07-27 | $12.47 | $16.97 | 261,105 | — | — |
| 1998-07-24 | $12.77 | $17.37 | 596,038 | — | — |
| 1998-07-23 | $12.89 | $17.54 | 91,971 | — | — |
| 1998-07-22 | $13.04 | $17.74 | 99,896 | — | — |
| 1998-07-21 | $13.28 | $18.07 | 118,457 | — | — |
| 1998-07-20 | $13.70 | $18.64 | 76,955 | — | — |
| 1998-07-17 | $13.91 | $18.92 | 58,186 | — | — |
| 1998-07-16 | $13.37 | $18.19 | 109,698 | — | — |
| 1998-07-15 | $14.09 | $19.17 | 97,393 | — | — |
| 1998-07-14 | $13.73 | $18.68 | 81,126 | — | — |
| 1998-07-13 | $13.25 | $18.03 | 99,062 | — | — |
| 1998-07-10 | $13.85 | $18.84 | 66,111 | — | — |
| 1998-07-09 | $13.79 | $18.76 | 81,126 | — | — |
| 1998-07-08 | $13.34 | $18.15 | 55,892 | — | — |
| 1998-07-07 | $13.43 | $18.27 | 175,600 | — | — |
| 1998-07-06 | $14.12 | $19.21 | 78,206 | — | — |
| 1998-07-02 | $14.09 | $19.17 | 107,404 | — | — |
| 1998-07-01 | $14.09 | $19.17 | 244,630 | — | — |
| 1998-06-30 | $13.97 | $19.01 | 438,790 | — | — |
| 1998-06-29 | $13.91 | $18.92 | 215,224 | — | — |
| 1998-06-26 | $13.67 | $18.60 | 79,666 | — | — |
| 1998-06-25 | $13.49 | $18.35 | 168,717 | — | — |
| 1998-06-24 | $13.19 | $17.95 | 163,504 | — | — |
| 1998-06-23 | $13.07 | $17.78 | 192,701 | — | — |
| 1998-06-22 | $13.13 | $17.86 | 93,431 | — | — |
| 1998-06-19 | $12.59 | $17.13 | 122,002 | — | — |
| 1998-06-18 | $12.83 | $17.46 | 221,064 | — | — |
| 1998-06-17 | $13.43 | $18.27 | 164,755 | — | — |
| 1998-06-16 | $12.89 | $17.54 | 235,871 | — | — |
| 1998-06-15 | $12.41 | $16.89 | 513,452 | — | — |
| 1998-06-12 | $13.01 | $17.70 | 165,381 | — | — |
| 1998-06-11 | $12.89 | $17.54 | 80,501 | — | — |
| 1998-06-10 | $13.01 | $17.70 | 118,040 | — | — |
| 1998-06-09 | $13.10 | $17.82 | 476,955 | — | — |
| 1998-06-08 | $13.07 | $17.78 | 66,945 | — | — |
| 1998-06-05 | $13.19 | $17.95 | 169,969 | — | — |
| 1998-06-04 | $13.04 | $17.74 | 231,491 | — | — |
| 1998-06-03 | $12.77 | $17.37 | 321,585 | — | — |
| 1998-06-02 | $13.25 | $18.03 | 144,734 | — | — |
| 1998-06-01 | $13.55 | $18.44 | 161,001 | — | — |
| 1998-05-29 | $13.79 | $18.76 | 135,141 | — | — |
| 1998-05-28 | $13.55 | $18.44 | 170,803 | — | — |
| 1998-05-27 | $13.46 | $18.31 | 109,072 | — | — |
| 1998-05-26 | $13.79 | $18.76 | 128,884 | — | — |
| 1998-05-22 | $13.67 | $18.60 | 38,582 | — | — |
| 1998-05-21 | $13.89 | $18.90 | 138,269 | — | — |
| 1998-05-20 | $13.73 | $18.68 | 145,568 | — | — |
| 1998-05-19 | $13.22 | $17.99 | 78,415 | — | — |
| 1998-05-18 | $12.92 | $17.58 | 304,901 | — | — |
| 1998-05-15 | $13.49 | $18.35 | 91,345 | — | — |
| 1998-05-14 | $13.67 | $18.60 | 109,072 | — | — |
| 1998-05-13 | $13.64 | $18.56 | 94,473 | — | — |
| 1998-05-12 | $13.43 | $18.27 | 84,046 | — | — |
| 1998-05-11 | $13.43 | $18.27 | 78,832 | — | — |
| 1998-05-08 | $13.43 | $18.27 | 132,430 | — | — |
| 1998-05-07 | $13.43 | $18.27 | 269,447 | — | — |
| 1998-05-06 | $13.46 | $18.31 | 137,226 | — | — |
| 1998-05-05 | $13.52 | $18.39 | 53,806 | — | — |
| 1998-05-04 | $13.67 | $18.45 | 37,331 | — | — |
| 1998-05-01 | $13.85 | $18.69 | 80,709 | — | — |
| 1998-04-30 | $13.73 | $18.53 | 148,905 | — | — |
| 1998-04-29 | $13.55 | $18.29 | 168,300 | — | — |
| 1998-04-28 | $13.76 | $18.57 | 69,030 | — | — |
| 1998-04-27 | $13.49 | $18.21 | 267,779 | — | — |
| 1998-04-24 | $13.55 | $18.29 | 324,088 | — | — |
| 1998-04-23 | $13.82 | $18.65 | 101,356 | — | — |
| 1998-04-22 | $14.03 | $18.94 | 188,321 | — | — |
| 1998-04-21 | $14.27 | $19.26 | 105,109 | — | — |
| 1998-04-20 | $14.27 | $19.26 | 360,584 | — | — |
| 1998-04-17 | $14.18 | $19.14 | 208,342 | — | — |
| 1998-04-16 | $14.33 | $19.34 | 169,969 | — | — |
| 1998-04-15 | $14.33 | $19.34 | 104,692 | — | — |
| 1998-04-14 | $14.09 | $19.02 | 65,902 | — | — |
| 1998-04-13 | $14.00 | $18.90 | 110,323 | — | — |
| 1998-04-09 | $14.39 | $19.42 | 90,094 | — | — |
| 1998-04-08 | $14.30 | $19.30 | 40,459 | — | — |
| 1998-04-07 | $14.39 | $19.42 | 87,800 | — | — |
| 1998-04-06 | $14.15 | $19.10 | 74,661 | — | — |
| 1998-04-03 | $14.33 | $19.34 | 40,042 | — | — |
| 1998-04-02 | $14.33 | $19.34 | 41,293 | — | — |
| 1998-04-01 | $14.33 | $19.34 | 178,102 | — | — |
| 1998-03-31 | $14.65 | $19.79 | 350,365 | — | — |
| 1998-03-30 | $13.85 | $18.69 | 64,859 | — | — |
| 1998-03-27 | $13.85 | $18.69 | 116,163 | — | — |
| 1998-03-26 | $13.67 | $18.45 | 193,118 | — | — |
| 1998-03-25 | $13.55 | $18.29 | 155,579 | — | — |
| 1998-03-24 | $13.91 | $18.78 | 93,848 | — | — |
| 1998-03-23 | $13.91 | $18.78 | 165,589 | — | — |
| 1998-03-20 | $13.85 | $18.69 | 172,054 | — | — |
| 1998-03-19 | $13.61 | $18.37 | 70,699 | — | — |
| 1998-03-18 | $13.46 | $18.17 | 190,615 | — | — |
| 1998-03-17 | $13.49 | $18.21 | 75,912 | — | — |
| 1998-03-16 | $13.49 | $18.21 | 172,263 | — | — |
| 1998-03-13 | $13.46 | $18.17 | 130,344 | — | — |
| 1998-03-12 | $13.46 | $18.17 | 104,275 | — | — |
| 1998-03-11 | $13.52 | $18.25 | 393,326 | — | — |
| 1998-03-10 | $13.61 | $18.37 | 659,437 | — | — |
| 1998-03-09 | $13.43 | $18.13 | 63,191 | — | — |
| 1998-03-06 | $13.64 | $18.41 | 171,846 | — | — |
| 1998-03-05 | $13.67 | $18.45 | 118,457 | — | — |
| 1998-03-04 | $13.73 | $18.53 | 42,753 | — | — |
| 1998-03-03 | $13.73 | $18.53 | 383,942 | — | — |
| 1998-03-02 | $13.85 | $18.69 | 126,590 | — | — |
| 1998-02-27 | $13.55 | $18.29 | 73,827 | — | — |
| 1998-02-26 | $13.61 | $18.37 | 125,339 | — | — |
| 1998-02-25 | $13.70 | $18.49 | 73,201 | — | — |
| 1998-02-24 | $13.55 | $18.29 | 366,632 | — | — |
| 1998-02-23 | $13.55 | $18.29 | 132,013 | — | — |
| 1998-02-20 | $13.25 | $17.88 | 168,092 | — | — |
| 1998-02-19 | $13.52 | $18.25 | 120,751 | — | — |
| 1998-02-18 | $13.73 | $18.53 | 226,277 | — | — |
| 1998-02-17 | $13.64 | $18.41 | 158,707 | — | — |
| 1998-02-13 | $13.61 | $18.37 | 364,546 | — | — |
| 1998-02-12 | $13.55 | $18.29 | 221,272 | — | — |
| 1998-02-11 | $13.55 | $18.29 | 236,913 | — | — |
| 1998-02-10 | $13.76 | $18.43 | 135,141 | — | — |
| 1998-02-09 | $13.67 | $18.31 | 180,188 | — | — |
| 1998-02-06 | $13.55 | $18.15 | 328,050 | — | — |
| 1998-02-05 | $13.67 | $18.31 | 192,284 | — | — |
| 1998-02-04 | $13.55 | $18.15 | 190,824 | — | — |
| 1998-02-03 | $13.67 | $18.31 | 354,953 | — | — |
| 1998-02-02 | $13.61 | $18.23 | 339,312 | — | — |
| 1998-01-30 | $13.49 | $18.07 | 322,002 | — | — |
| 1998-01-29 | $13.37 | $17.91 | 419,395 | — | — |
| 1998-01-28 | $13.58 | $18.19 | 448,175 | — | — |
| 1998-01-27 | $13.49 | $18.07 | 1,584,150 | — | — |
| 1998-01-26 | $13.31 | $17.82 | 545,151 | — | — |
| 1998-01-23 | $13.31 | $17.82 | 236,288 | — | — |
| 1998-01-22 | $13.49 | $18.07 | 296,142 | — | — |
| 1998-01-21 | $13.37 | $17.91 | 1,528,467 | — | — |
| 1998-01-20 | $12.77 | $17.10 | 154,327 | — | — |
| 1998-01-16 | $12.68 | $16.98 | 77,164 | — | — |
| 1998-01-15 | $12.35 | $16.54 | 149,739 | — | — |
| 1998-01-14 | $12.59 | $16.86 | 128,467 | — | — |
| 1998-01-13 | $12.41 | $16.62 | 68,196 | — | — |
| 1998-01-12 | $12.41 | $16.62 | 110,740 | — | — |
| 1998-01-09 | $12.47 | $16.70 | 314,703 | — | — |
| 1998-01-08 | $12.86 | $17.22 | 216,475 | — | — |
| 1998-01-07 | $12.95 | $17.34 | 146,194 | — | — |
| 1998-01-06 | $13.01 | $17.42 | 503,858 | — | — |
| 1998-01-05 | $13.13 | $17.58 | 350,156 | — | — |
| 1998-01-02 | $13.07 | $17.50 | 402,294 | — | — |