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
- 1980-05-29 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 | $11.59 | $12.12 | 88,763 | — | — |
| 1998-12-30 | $10.91 | $11.41 | 30,038 | — | — |
| 1998-12-29 | $10.46 | $10.94 | 25,988 | — | — |
| 1998-12-28 | $10.33 | $10.81 | 32,738 | — | — |
| 1998-12-24 | $10.22 | $10.69 | 88,425 | — | — |
| 1998-12-23 | $10.15 | $10.61 | 69,863 | — | — |
| 1998-12-22 | $9.59 | $10.03 | 58,050 | — | — |
| 1998-12-21 | $9.80 | $10.24 | 170,438 | — | — |
| 1998-12-18 | $9.48 | $9.91 | 95,850 | — | — |
| 1998-12-17 | $9.30 | $9.72 | 95,175 | — | — |
| 1998-12-16 | $9.31 | $9.74 | 143,775 | — | — |
| 1998-12-15 | $9.04 | $9.45 | 135,338 | — | — |
| 1998-12-14 | $9.00 | $9.41 | 52,313 | — | — |
| 1998-12-11 | $9.15 | $9.57 | 31,050 | — | — |
| 1998-12-10 | $9.46 | $9.90 | 50,625 | — | — |
| 1998-12-09 | $9.48 | $9.91 | 62,438 | — | — |
| 1998-12-08 | $9.44 | $9.88 | 52,313 | — | — |
| 1998-12-07 | $9.52 | $9.95 | 65,813 | — | — |
| 1998-12-04 | $9.48 | $9.91 | 155,250 | — | — |
| 1998-12-03 | $8.89 | $9.30 | 180,900 | — | — |
| 1998-12-02 | $8.83 | $9.24 | 146,813 | — | — |
| 1998-12-01 | $8.81 | $9.22 | 261,225 | — | — |
| 1998-11-30 | $8.59 | $8.99 | 177,525 | — | — |
| 1998-11-27 | $8.54 | $8.93 | 23,963 | — | — |
| 1998-11-25 | $8.48 | $8.87 | 170,775 | — | — |
| 1998-11-24 | $8.43 | $8.81 | 76,275 | — | — |
| 1998-11-23 | $8.85 | $9.26 | 15,525 | — | — |
| 1998-11-20 | $8.93 | $9.33 | 17,888 | — | — |
| 1998-11-19 | $8.81 | $9.22 | 122,513 | — | — |
| 1998-11-18 | $8.78 | $9.18 | 340,538 | — | — |
| 1998-11-17 | $8.63 | $9.02 | 46,913 | — | — |
| 1998-11-16 | $8.59 | $8.99 | 109,688 | — | — |
| 1998-11-13 | $8.89 | $9.30 | 44,888 | — | — |
| 1998-11-12 | $9.04 | $9.45 | 80,325 | — | — |
| 1998-11-11 | $9.06 | $9.47 | 51,975 | — | — |
| 1998-11-10 | $9.07 | $9.49 | 114,750 | — | — |
| 1998-11-09 | $9.04 | $9.45 | 32,063 | — | — |
| 1998-11-06 | $9.13 | $9.55 | 73,575 | — | — |
| 1998-11-05 | $9.17 | $9.59 | 102,600 | — | — |
| 1998-11-04 | $9.17 | $9.59 | 141,413 | — | — |
| 1998-11-03 | $9.17 | $9.59 | 16,875 | — | — |
| 1998-11-02 | $9.33 | $9.76 | 67,163 | — | — |
| 1998-10-30 | $9.09 | $9.51 | 15,525 | — | — |
| 1998-10-29 | $9.17 | $9.59 | 1,688 | — | — |
| 1998-10-28 | $9.19 | $9.60 | 31,050 | — | — |
| 1998-10-27 | $9.48 | $9.91 | 24,638 | — | — |
| 1998-10-26 | $9.70 | $10.15 | 22,613 | — | — |
| 1998-10-23 | $9.11 | $9.53 | 3,375 | — | — |
| 1998-10-22 | $9.15 | $9.57 | 63,113 | — | — |
| 1998-10-21 | $8.89 | $9.30 | 34,088 | — | — |
| 1998-10-20 | $8.37 | $8.75 | 74,925 | — | — |
| 1998-10-19 | $7.83 | $8.19 | 34,425 | — | — |
| 1998-10-16 | $7.56 | $7.90 | 16,875 | — | — |
| 1998-10-15 | $7.41 | $7.75 | 23,625 | — | — |
| 1998-10-14 | $7.41 | $7.75 | 15,863 | — | — |
| 1998-10-13 | $7.20 | $7.53 | 23,963 | — | — |
| 1998-10-12 | $7.26 | $7.59 | 10,125 | — | — |
| 1998-10-09 | $7.39 | $7.73 | 13,163 | — | — |
| 1998-10-08 | $7.37 | $7.71 | 32,063 | — | — |
| 1998-10-07 | $7.44 | $7.78 | 39,488 | — | — |
| 1998-10-06 | $7.96 | $8.33 | 14,850 | — | — |
| 1998-10-05 | $8.04 | $8.40 | 23,625 | — | — |
| 1998-10-02 | $8.37 | $8.75 | 123,863 | — | — |
| 1998-10-01 | $8.37 | $8.75 | 77,288 | — | — |
| 1998-09-30 | $8.57 | $8.97 | 33,413 | — | — |
| 1998-09-29 | $8.48 | $8.87 | 36,788 | — | — |
| 1998-09-28 | $8.52 | $8.91 | 156,938 | — | — |
| 1998-09-25 | $8.67 | $9.06 | 29,700 | — | — |
| 1998-09-24 | $8.83 | $9.24 | 32,400 | — | — |
| 1998-09-23 | $8.72 | $9.12 | 77,963 | — | — |
| 1998-09-22 | $8.59 | $8.99 | 16,538 | — | — |
| 1998-09-21 | $8.59 | $8.99 | 49,275 | — | — |
| 1998-09-18 | $8.67 | $9.06 | 92,475 | — | — |
| 1998-09-17 | $8.59 | $8.99 | 32,400 | — | — |
| 1998-09-16 | $8.59 | $8.99 | 20,925 | — | — |
| 1998-09-15 | $8.67 | $9.06 | 58,388 | — | — |
| 1998-09-14 | $8.83 | $9.24 | 23,288 | — | — |
| 1998-09-11 | $8.61 | $9.00 | 9,788 | — | — |
| 1998-09-10 | $8.70 | $9.10 | 7,425 | — | — |
| 1998-09-09 | $8.63 | $9.02 | 7,763 | — | — |
| 1998-09-08 | $8.65 | $9.04 | 18,225 | — | — |
| 1998-09-04 | $8.48 | $8.87 | 45,563 | — | — |
| 1998-09-03 | $8.59 | $8.99 | 39,150 | — | — |
| 1998-09-02 | $8.70 | $9.10 | 29,025 | — | — |
| 1998-09-01 | $8.48 | $8.87 | 57,713 | — | — |
| 1998-08-31 | $8.37 | $8.75 | 33,413 | — | — |
| 1998-08-28 | $8.63 | $9.02 | 29,700 | — | — |
| 1998-08-27 | $8.67 | $9.06 | 70,200 | — | — |
| 1998-08-26 | $8.56 | $8.95 | 28,013 | — | — |
| 1998-08-25 | $8.67 | $9.06 | 11,813 | — | — |
| 1998-08-24 | $8.87 | $9.28 | 16,200 | — | — |
| 1998-08-21 | $8.83 | $9.24 | 11,475 | — | — |
| 1998-08-20 | $9.00 | $9.41 | 35,775 | — | — |
| 1998-08-19 | $9.15 | $9.57 | 33,075 | — | — |
| 1998-08-18 | $9.39 | $9.82 | 29,700 | — | — |
| 1998-08-17 | $9.52 | $9.95 | 18,900 | — | — |
| 1998-08-14 | $9.81 | $10.26 | 12,825 | — | — |
| 1998-08-13 | $9.81 | $10.26 | 16,200 | — | — |
| 1998-08-12 | $9.69 | $10.13 | 35,100 | — | — |
| 1998-08-11 | $9.70 | $10.15 | 12,488 | — | — |
| 1998-08-10 | $9.89 | $10.34 | 24,975 | — | — |
| 1998-08-07 | $10.26 | $10.73 | 48,938 | — | — |
| 1998-08-06 | $9.52 | $9.95 | 49,950 | — | — |
| 1998-08-05 | $9.41 | $9.84 | 46,575 | — | — |
| 1998-08-04 | $9.93 | $10.38 | 44,213 | — | — |
| 1998-08-03 | $10.26 | $10.73 | 7,763 | — | — |
| 1998-07-31 | $10.30 | $10.77 | 22,275 | — | — |
| 1998-07-30 | $10.56 | $11.04 | 12,150 | — | — |
| 1998-07-29 | $10.50 | $10.98 | 5,738 | — | — |
| 1998-07-28 | $10.61 | $11.10 | 20,925 | — | — |
| 1998-07-27 | $10.91 | $11.41 | 19,238 | — | — |
| 1998-07-24 | $11.19 | $11.70 | 11,813 | — | — |
| 1998-07-23 | $11.44 | $11.97 | 23,288 | — | — |
| 1998-07-22 | $11.70 | $12.24 | 13,500 | — | — |
| 1998-07-21 | $11.76 | $12.30 | 22,275 | — | — |
| 1998-07-20 | $11.74 | $12.28 | 3,375 | — | — |
| 1998-07-17 | $11.74 | $12.28 | 11,813 | — | — |
| 1998-07-16 | $11.78 | $12.32 | 5,738 | — | — |
| 1998-07-15 | $11.74 | $12.28 | 7,088 | — | — |
| 1998-07-14 | $11.76 | $12.30 | 4,388 | — | — |
| 1998-07-13 | $11.74 | $12.28 | 25,313 | — | — |
| 1998-07-10 | $11.56 | $12.08 | 8,775 | — | — |
| 1998-07-09 | $11.41 | $11.93 | 98,550 | — | — |
| 1998-07-08 | $11.17 | $11.68 | 15,863 | — | — |
| 1998-07-07 | $11.22 | $11.73 | 59,400 | — | — |
| 1998-07-06 | $11.33 | $11.85 | 101,250 | — | — |
| 1998-07-02 | $11.33 | $11.85 | 103,613 | — | — |
| 1998-07-01 | $11.24 | $11.75 | 13,163 | — | — |
| 1998-06-30 | $11.31 | $11.83 | 44,213 | — | — |
| 1998-06-29 | $11.17 | $11.68 | 20,925 | — | — |
| 1998-06-26 | $11.11 | $11.62 | 46,238 | — | — |
| 1998-06-25 | $11.15 | $11.66 | 26,663 | — | — |
| 1998-06-24 | $10.96 | $11.46 | 46,575 | — | — |
| 1998-06-23 | $10.96 | $11.46 | 14,175 | — | — |
| 1998-06-22 | $10.89 | $11.39 | 12,488 | — | — |
| 1998-06-19 | $10.89 | $11.39 | 57,038 | — | — |
| 1998-06-18 | $10.91 | $11.41 | 80,663 | — | — |
| 1998-06-17 | $11.15 | $11.66 | 82,350 | — | — |
| 1998-06-16 | $10.96 | $11.46 | 31,050 | — | — |
| 1998-06-15 | $10.37 | $10.84 | 36,788 | — | — |
| 1998-06-12 | $10.26 | $10.73 | 35,100 | — | — |
| 1998-06-11 | $10.59 | $11.08 | 13,163 | — | — |
| 1998-06-10 | $11.19 | $11.70 | 10,800 | — | — |
| 1998-06-09 | $11.26 | $11.77 | 22,613 | — | — |
| 1998-06-08 | $11.44 | $11.97 | 11,475 | — | — |
| 1998-06-05 | $11.39 | $11.91 | 11,813 | — | — |
| 1998-06-04 | $11.30 | $11.81 | 19,575 | — | — |
| 1998-06-03 | $11.33 | $11.85 | 93,488 | — | — |
| 1998-06-02 | $11.26 | $11.77 | 35,438 | — | — |
| 1998-06-01 | $11.41 | $11.93 | 17,550 | — | — |
| 1998-05-29 | $11.59 | $12.12 | 16,875 | — | — |
| 1998-05-28 | $11.63 | $12.16 | 18,225 | — | — |
| 1998-05-27 | $11.48 | $12.01 | 16,200 | — | — |
| 1998-05-26 | $11.46 | $11.99 | 27,338 | — | — |
| 1998-05-22 | $11.52 | $12.04 | 26,663 | — | — |
| 1998-05-21 | $11.59 | $12.12 | 33,750 | — | — |
| 1998-05-20 | $11.63 | $12.16 | 44,888 | — | — |
| 1998-05-19 | $12.22 | $12.78 | 4,388 | — | — |
| 1998-05-18 | $12.41 | $12.97 | 17,550 | — | — |
| 1998-05-15 | $12.67 | $13.25 | 35,775 | — | — |
| 1998-05-14 | $12.93 | $13.52 | 27,675 | — | — |
| 1998-05-13 | $13.04 | $13.63 | 15,863 | — | — |
| 1998-05-12 | $13.11 | $13.71 | 24,975 | — | — |
| 1998-05-11 | $13.26 | $13.87 | 50,288 | — | — |
| 1998-05-08 | $13.44 | $14.06 | 15,863 | — | — |
| 1998-05-07 | $13.22 | $13.83 | 55,350 | — | — |
| 1998-05-06 | $13.04 | $13.63 | 5,400 | — | — |
| 1998-05-05 | $13.15 | $13.75 | 21,938 | — | — |
| 1998-05-04 | $13.24 | $13.85 | 14,850 | — | — |
| 1998-05-01 | $12.89 | $13.48 | 25,988 | — | — |
| 1998-04-30 | $12.81 | $13.40 | 32,738 | — | — |
| 1998-04-29 | $12.63 | $13.21 | 21,263 | — | — |
| 1998-04-28 | $12.44 | $13.01 | 79,650 | — | — |
| 1998-04-27 | $12.15 | $12.70 | 32,063 | — | — |
| 1998-04-24 | $12.93 | $13.52 | 27,338 | — | — |
| 1998-04-23 | $13.26 | $13.87 | 62,100 | — | — |
| 1998-04-22 | $13.67 | $14.29 | 15,188 | — | — |
| 1998-04-21 | $13.93 | $14.56 | 25,650 | — | — |
| 1998-04-20 | $13.72 | $14.35 | 28,688 | — | — |
| 1998-04-17 | $13.22 | $13.83 | 26,325 | — | — |
| 1998-04-16 | $13.26 | $13.87 | 64,125 | — | — |
| 1998-04-15 | $13.50 | $14.12 | 34,763 | — | — |
| 1998-04-14 | $13.37 | $13.98 | 47,588 | — | — |
| 1998-04-13 | $13.33 | $13.94 | 96,525 | — | — |
| 1998-04-09 | $13.33 | $13.94 | 91,463 | — | — |
| 1998-04-08 | $12.39 | $12.95 | 44,213 | — | — |
| 1998-04-07 | $12.41 | $12.97 | 207,225 | — | — |
| 1998-04-06 | $12.37 | $12.94 | 50,625 | — | — |
| 1998-04-03 | $12.56 | $13.13 | 31,050 | — | — |
| 1998-04-02 | $12.57 | $13.15 | 22,950 | — | — |
| 1998-04-01 | $12.59 | $13.17 | 27,675 | — | — |
| 1998-03-31 | $12.48 | $13.05 | 45,225 | — | — |
| 1998-03-30 | $12.33 | $12.90 | 27,000 | — | — |
| 1998-03-27 | $12.28 | $12.84 | 49,275 | — | — |
| 1998-03-26 | $12.52 | $13.09 | 117,450 | — | — |
| 1998-03-25 | $11.96 | $12.51 | 77,963 | — | — |
| 1998-03-24 | $11.89 | $12.43 | 52,650 | — | — |
| 1998-03-23 | $11.78 | $12.32 | 53,325 | — | — |
| 1998-03-20 | $11.85 | $12.39 | 46,238 | — | — |
| 1998-03-19 | $11.70 | $12.24 | 79,650 | — | — |
| 1998-03-18 | $11.78 | $12.32 | 119,475 | — | — |
| 1998-03-17 | $11.87 | $12.41 | 300,375 | — | — |
| 1998-03-16 | $11.70 | $12.24 | 72,225 | — | — |
| 1998-03-13 | $11.48 | $12.01 | 101,250 | — | — |
| 1998-03-12 | $11.33 | $11.85 | 440,438 | — | — |
| 1998-03-11 | $11.04 | $11.54 | 85,388 | — | — |
| 1998-03-10 | $11.00 | $11.50 | 45,900 | — | — |
| 1998-03-09 | $10.85 | $11.35 | 90,788 | — | — |
| 1998-03-06 | $10.96 | $11.46 | 92,138 | — | — |
| 1998-03-05 | $10.67 | $11.15 | 81,675 | — | — |
| 1998-03-04 | $10.54 | $11.02 | 125,550 | — | — |
| 1998-03-03 | $10.81 | $11.31 | 287,213 | — | — |
| 1998-03-02 | $10.48 | $10.96 | 96,863 | — | — |
| 1998-02-27 | $10.44 | $10.92 | 57,038 | — | — |
| 1998-02-26 | $10.37 | $10.84 | 44,213 | — | — |
| 1998-02-25 | $10.33 | $10.81 | 115,425 | — | — |
| 1998-02-24 | $10.33 | $10.81 | 105,638 | — | — |
| 1998-02-23 | $10.33 | $10.81 | 188,663 | — | — |
| 1998-02-20 | $10.30 | $10.77 | 86,063 | — | — |
| 1998-02-19 | $10.17 | $10.63 | 156,938 | — | — |
| 1998-02-18 | $10.11 | $10.57 | 42,188 | — | — |
| 1998-02-17 | $10.15 | $10.61 | 59,400 | — | — |
| 1998-02-13 | $10.15 | $10.61 | 92,475 | — | — |
| 1998-02-12 | $10.06 | $10.51 | 233,888 | — | — |
| 1998-02-11 | $10.04 | $10.50 | 86,738 | — | — |
| 1998-02-10 | $10.09 | $10.55 | 179,550 | — | — |
| 1998-02-09 | $10.15 | $10.61 | 64,463 | — | — |
| 1998-02-06 | $10.15 | $10.61 | 41,513 | — | — |
| 1998-02-05 | $10.07 | $10.53 | 231,863 | — | — |
| 1998-02-04 | $10.06 | $10.51 | 71,550 | — | — |
| 1998-02-03 | $10.04 | $10.50 | 92,813 | — | — |
| 1998-02-02 | $10.07 | $10.53 | 167,063 | — | — |
| 1998-01-30 | $10.19 | $10.65 | 184,950 | — | — |
| 1998-01-29 | $10.11 | $10.57 | 294,300 | — | — |
| 1998-01-28 | $10.07 | $10.53 | 211,950 | — | — |
| 1998-01-27 | $10.00 | $10.46 | 2,582,213 | — | — |
| 1998-01-26 | $10.19 | $10.65 | 51,300 | — | — |
| 1998-01-23 | $10.43 | $10.90 | 27,338 | — | — |
| 1998-01-22 | $10.48 | $10.96 | 13,500 | — | — |
| 1998-01-21 | $10.41 | $10.88 | 33,750 | — | — |
| 1998-01-20 | $10.46 | $10.94 | 15,863 | — | — |
| 1998-01-16 | $10.56 | $11.04 | 16,200 | — | — |
| 1998-01-15 | $10.44 | $10.92 | 11,813 | — | — |
| 1998-01-14 | $10.39 | $10.86 | 13,500 | — | — |
| 1998-01-13 | $10.37 | $10.84 | 20,588 | — | — |
| 1998-01-12 | $10.37 | $10.84 | 19,238 | — | — |
| 1998-01-09 | $10.37 | $10.84 | 19,238 | — | — |
| 1998-01-08 | $10.33 | $10.81 | 25,988 | — | — |
| 1998-01-07 | $10.30 | $10.77 | 45,900 | — | — |
| 1998-01-06 | $10.44 | $10.92 | 12,825 | — | — |
| 1998-01-05 | $10.37 | $10.84 | 13,500 | — | — |
| 1998-01-02 | $10.48 | $10.96 | 4,050 | — | — |