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 | $8.91 | $16.33 | 460,884 | — | — |
| 1998-12-30 | $8.55 | $15.68 | 157,951 | — | — |
| 1998-12-29 | $8.46 | $15.51 | 138,497 | — | — |
| 1998-12-28 | $8.58 | $15.73 | 171,847 | — | — |
| 1998-12-24 | $8.54 | $15.66 | 73,649 | — | — |
| 1998-12-23 | $8.46 | $15.51 | 380,287 | — | — |
| 1998-12-22 | $8.28 | $15.19 | 280,699 | — | — |
| 1998-12-21 | $8.46 | $15.51 | 517,858 | — | — |
| 1998-12-18 | $8.53 | $15.63 | 329,798 | — | — |
| 1998-12-17 | $8.54 | $15.66 | 269,119 | — | — |
| 1998-12-16 | $8.61 | $15.78 | 697,116 | — | — |
| 1998-12-15 | $8.34 | $15.29 | 738,804 | — | — |
| 1998-12-14 | $8.33 | $15.26 | 290,426 | — | — |
| 1998-12-11 | $8.41 | $15.41 | 138,497 | — | — |
| 1998-12-10 | $8.41 | $15.41 | 402,058 | — | — |
| 1998-12-09 | $8.54 | $15.66 | 241,790 | — | — |
| 1998-12-08 | $8.47 | $15.53 | 258,002 | — | — |
| 1998-12-07 | $8.62 | $15.81 | 217,241 | — | — |
| 1998-12-04 | $8.45 | $15.48 | 320,071 | — | — |
| 1998-12-03 | $8.35 | $15.31 | 144,518 | — | — |
| 1998-12-02 | $8.37 | $15.34 | 503,035 | — | — |
| 1998-12-01 | $8.51 | $15.61 | 744,362 | — | — |
| 1998-11-30 | $8.61 | $15.78 | 314,976 | — | — |
| 1998-11-27 | $9.03 | $16.55 | 306,175 | — | — |
| 1998-11-25 | $8.82 | $16.18 | 359,906 | — | — |
| 1998-11-24 | $8.99 | $16.47 | 423,828 | — | — |
| 1998-11-23 | $8.92 | $16.35 | 216,778 | — | — |
| 1998-11-20 | $8.97 | $16.45 | 188,986 | — | — |
| 1998-11-19 | $8.72 | $15.98 | 210,756 | — | — |
| 1998-11-18 | $8.72 | $15.98 | 303,396 | — | — |
| 1998-11-17 | $8.78 | $16.10 | 312,197 | — | — |
| 1998-11-16 | $8.84 | $16.20 | 417,343 | — | — |
| 1998-11-13 | $9.00 | $16.50 | 141,739 | — | — |
| 1998-11-12 | $8.95 | $16.40 | 339,526 | — | — |
| 1998-11-11 | $8.74 | $16.03 | 202,882 | — | — |
| 1998-11-10 | $8.76 | $16.05 | 325,630 | — | — |
| 1998-11-09 | $8.99 | $16.34 | 186,206 | — | — |
| 1998-11-06 | $9.00 | $16.36 | 278,846 | — | — |
| 1998-11-05 | $8.95 | $16.26 | 276,067 | — | — |
| 1998-11-04 | $9.09 | $16.53 | 106,536 | — | — |
| 1998-11-03 | $9.03 | $16.41 | 479,875 | — | — |
| 1998-11-02 | $9.07 | $16.48 | 163,046 | — | — |
| 1998-10-30 | $8.92 | $16.21 | 186,670 | — | — |
| 1998-10-29 | $8.80 | $15.99 | 266,340 | — | — |
| 1998-10-28 | $8.69 | $15.80 | 257,076 | — | — |
| 1998-10-27 | $8.84 | $16.07 | 398,815 | — | — |
| 1998-10-26 | $8.72 | $15.85 | 235,306 | — | — |
| 1998-10-23 | $8.30 | $15.08 | 529,438 | — | — |
| 1998-10-22 | $8.37 | $15.21 | 286,721 | — | — |
| 1998-10-21 | $8.35 | $15.18 | 1,170,970 | — | — |
| 1998-10-20 | $8.55 | $15.55 | 149,150 | — | — |
| 1998-10-19 | $8.46 | $15.38 | 217,704 | — | — |
| 1998-10-16 | $8.54 | $15.53 | 232,526 | — | — |
| 1998-10-15 | $8.50 | $15.45 | 458,105 | — | — |
| 1998-10-14 | $8.30 | $15.08 | 343,231 | — | — |
| 1998-10-13 | $8.20 | $14.91 | 177,869 | — | — |
| 1998-10-12 | $8.22 | $14.94 | 93,103 | — | — |
| 1998-10-09 | $7.97 | $14.50 | 164,436 | — | — |
| 1998-10-08 | $7.95 | $14.45 | 269,582 | — | — |
| 1998-10-07 | $8.23 | $14.96 | 343,231 | — | — |
| 1998-10-06 | $8.22 | $14.94 | 346,474 | — | — |
| 1998-10-05 | $8.19 | $14.89 | 291,816 | — | — |
| 1998-10-02 | $8.30 | $15.08 | 296,448 | — | — |
| 1998-10-01 | $8.07 | $14.67 | 389,551 | — | — |
| 1998-09-30 | $8.37 | $15.21 | 445,135 | — | — |
| 1998-09-29 | $8.49 | $15.43 | 258,929 | — | — |
| 1998-09-28 | $8.45 | $15.35 | 305,249 | — | — |
| 1998-09-25 | $8.45 | $15.35 | 210,293 | — | — |
| 1998-09-24 | $8.47 | $15.40 | 226,505 | — | — |
| 1998-09-23 | $8.72 | $15.85 | 387,235 | — | — |
| 1998-09-22 | $8.23 | $14.96 | 139,886 | — | — |
| 1998-09-21 | $8.43 | $15.33 | 153,319 | — | — |
| 1998-09-18 | $8.33 | $15.13 | 489,139 | — | — |
| 1998-09-17 | $8.45 | $15.35 | 213,535 | — | — |
| 1998-09-16 | $8.57 | $15.58 | 365,928 | — | — |
| 1998-09-15 | $8.66 | $15.75 | 400,668 | — | — |
| 1998-09-14 | $8.49 | $15.43 | 532,680 | — | — |
| 1998-09-11 | $8.30 | $15.08 | 386,309 | — | — |
| 1998-09-10 | $8.10 | $14.72 | 364,075 | — | — |
| 1998-09-09 | $7.92 | $14.40 | 396,499 | — | — |
| 1998-09-08 | $8.07 | $14.67 | 279,310 | — | — |
| 1998-09-04 | $7.88 | $14.32 | 413,638 | — | — |
| 1998-09-03 | $7.68 | $13.96 | 469,685 | — | — |
| 1998-09-02 | $7.61 | $13.83 | 626,710 | — | — |
| 1998-09-01 | $7.72 | $14.03 | 837,929 | — | — |
| 1998-08-31 | $7.62 | $13.86 | 392,330 | — | — |
| 1998-08-28 | $7.89 | $14.35 | 435,408 | — | — |
| 1998-08-27 | $8.01 | $14.57 | 315,439 | — | — |
| 1998-08-26 | $8.50 | $15.45 | 225,115 | — | — |
| 1998-08-25 | $8.69 | $15.80 | 308,028 | — | — |
| 1998-08-24 | $8.88 | $16.14 | 346,010 | — | — |
| 1998-08-21 | $8.85 | $16.09 | 289,500 | — | — |
| 1998-08-20 | $9.08 | $16.51 | 431,702 | — | — |
| 1998-08-19 | $9.03 | $16.41 | 504,888 | — | — |
| 1998-08-18 | $9.05 | $16.46 | 399,278 | — | — |
| 1998-08-17 | $8.93 | $16.24 | 526,195 | — | — |
| 1998-08-14 | $9.01 | $16.38 | 443,746 | — | — |
| 1998-08-13 | $9.04 | $16.43 | 384,919 | — | — |
| 1998-08-12 | $8.97 | $16.17 | 432,629 | — | — |
| 1998-08-11 | $9.00 | $16.22 | 412,248 | — | — |
| 1998-08-10 | $9.12 | $16.44 | 142,666 | — | — |
| 1998-08-07 | $9.39 | $16.93 | 742,973 | — | — |
| 1998-08-06 | $8.97 | $16.17 | 278,846 | — | — |
| 1998-08-05 | $9.04 | $16.30 | 797,630 | — | — |
| 1998-08-04 | $8.99 | $16.20 | 290,890 | — | — |
| 1998-08-03 | $9.36 | $16.88 | 321,461 | — | — |
| 1998-07-31 | $9.57 | $17.24 | 294,595 | — | — |
| 1998-07-30 | $9.81 | $17.68 | 561,398 | — | — |
| 1998-07-29 | $9.74 | $17.56 | 124,138 | — | — |
| 1998-07-28 | $9.80 | $17.66 | 260,782 | — | — |
| 1998-07-27 | $9.93 | $17.90 | 169,531 | — | — |
| 1998-07-24 | $10.08 | $18.17 | 209,830 | — | — |
| 1998-07-23 | $10.11 | $18.22 | 232,526 | — | — |
| 1998-07-22 | $10.57 | $19.04 | 271,435 | — | — |
| 1998-07-21 | $10.46 | $18.85 | 332,114 | — | — |
| 1998-07-20 | $10.51 | $18.95 | 289,963 | — | — |
| 1998-07-17 | $10.51 | $18.95 | 237,622 | — | — |
| 1998-07-16 | $10.57 | $19.04 | 186,206 | — | — |
| 1998-07-15 | $10.78 | $19.43 | 280,699 | — | — |
| 1998-07-14 | $10.77 | $19.41 | 481,265 | — | — |
| 1998-07-13 | $10.44 | $18.83 | 421,975 | — | — |
| 1998-07-10 | $10.65 | $19.19 | 270,046 | — | — |
| 1998-07-09 | $10.73 | $19.34 | 215,851 | — | — |
| 1998-07-08 | $10.82 | $19.51 | 194,544 | — | — |
| 1998-07-07 | $10.89 | $19.63 | 117,653 | — | — |
| 1998-07-06 | $11.00 | $19.82 | 197,323 | — | — |
| 1998-07-02 | $11.05 | $19.92 | 241,327 | — | — |
| 1998-07-01 | $11.06 | $19.94 | 704,990 | — | — |
| 1998-06-30 | $10.94 | $19.72 | 303,859 | — | — |
| 1998-06-29 | $10.78 | $19.43 | 280,236 | — | — |
| 1998-06-26 | $10.78 | $19.43 | 220,483 | — | — |
| 1998-06-25 | $10.70 | $19.29 | 474,780 | — | — |
| 1998-06-24 | $10.74 | $19.36 | 190,375 | — | — |
| 1998-06-23 | $10.75 | $19.38 | 846,730 | — | — |
| 1998-06-22 | $10.77 | $19.41 | 442,356 | — | — |
| 1998-06-19 | $10.69 | $19.26 | 293,669 | — | — |
| 1998-06-18 | $10.67 | $19.24 | 513,689 | — | — |
| 1998-06-17 | $11.08 | $19.97 | 385,846 | — | — |
| 1998-06-16 | $10.88 | $19.60 | 859,236 | — | — |
| 1998-06-15 | $10.62 | $19.14 | 254,760 | — | — |
| 1998-06-12 | $10.78 | $19.43 | 902,314 | — | — |
| 1998-06-11 | $10.59 | $19.09 | 1,024,598 | — | — |
| 1998-06-10 | $10.71 | $19.31 | 232,990 | — | — |
| 1998-06-09 | $10.94 | $19.72 | 225,115 | — | — |
| 1998-06-08 | $11.05 | $19.92 | 412,248 | — | — |
| 1998-06-05 | $11.23 | $20.24 | 484,507 | — | — |
| 1998-06-04 | $11.12 | $20.04 | 659,597 | — | — |
| 1998-06-03 | $10.89 | $19.63 | 465,053 | — | — |
| 1998-06-02 | $10.85 | $19.55 | 487,286 | — | — |
| 1998-06-01 | $10.92 | $19.68 | 436,334 | — | — |
| 1998-05-29 | $10.86 | $19.58 | 364,075 | — | — |
| 1998-05-28 | $10.73 | $19.34 | 257,076 | — | — |
| 1998-05-27 | $10.67 | $19.24 | 521,563 | — | — |
| 1998-05-26 | $10.69 | $19.26 | 876,374 | — | — |
| 1998-05-22 | $10.75 | $19.38 | 221,410 | — | — |
| 1998-05-21 | $10.92 | $19.68 | 300,154 | — | — |
| 1998-05-20 | $10.94 | $19.72 | 339,062 | — | — |
| 1998-05-19 | $10.94 | $19.72 | 611,887 | — | — |
| 1998-05-18 | $11.06 | $19.94 | 365,002 | — | — |
| 1998-05-15 | $11.13 | $20.07 | 230,674 | — | — |
| 1998-05-14 | $11.21 | $20.21 | 370,097 | — | — |
| 1998-05-13 | $11.25 | $20.28 | 220,483 | — | — |
| 1998-05-12 | $11.24 | $20.26 | 806,431 | — | — |
| 1998-05-11 | $11.27 | $20.31 | 203,345 | — | — |
| 1998-05-08 | $11.36 | $20.34 | 386,772 | — | — |
| 1998-05-07 | $11.37 | $20.37 | 503,035 | — | — |
| 1998-05-06 | $11.55 | $20.68 | 870,353 | — | — |
| 1998-05-05 | $11.46 | $20.51 | 262,171 | — | — |
| 1998-05-04 | $11.43 | $20.46 | 501,646 | — | — |
| 1998-05-01 | $11.44 | $20.49 | 740,194 | — | — |
| 1998-04-30 | $11.10 | $19.88 | 305,249 | — | — |
| 1998-04-29 | $11.10 | $19.88 | 373,339 | — | — |
| 1998-04-28 | $10.98 | $19.67 | 403,910 | — | — |
| 1998-04-27 | $11.01 | $19.71 | 430,776 | — | — |
| 1998-04-24 | $11.13 | $19.93 | 839,318 | — | — |
| 1998-04-23 | $11.19 | $20.03 | 2,572,150 | — | — |
| 1998-04-22 | $10.82 | $19.38 | 522,490 | — | — |
| 1998-04-21 | $10.98 | $19.67 | 662,376 | — | — |
| 1998-04-20 | $10.73 | $19.21 | 289,963 | — | — |
| 1998-04-17 | $10.92 | $19.55 | 309,881 | — | — |
| 1998-04-16 | $10.77 | $19.28 | 469,685 | — | — |
| 1998-04-15 | $10.85 | $19.42 | 988,932 | — | — |
| 1998-04-14 | $10.52 | $18.84 | 633,658 | — | — |
| 1998-04-13 | $10.43 | $18.68 | 309,418 | — | — |
| 1998-04-09 | $10.54 | $18.87 | 364,075 | — | — |
| 1998-04-08 | $10.46 | $18.72 | 1,246,008 | — | — |
| 1998-04-07 | $10.82 | $19.38 | 999,586 | — | — |
| 1998-04-06 | $10.79 | $19.33 | 544,260 | — | — |
| 1998-04-03 | $10.89 | $19.50 | 715,181 | — | — |
| 1998-04-02 | $10.85 | $19.42 | 788,366 | — | — |
| 1998-04-01 | $10.92 | $19.55 | 739,730 | — | — |
| 1998-03-31 | $10.82 | $19.38 | 504,888 | — | — |
| 1998-03-30 | $10.90 | $19.52 | 347,863 | — | — |
| 1998-03-27 | $10.93 | $19.57 | 453,936 | — | — |
| 1998-03-26 | $10.98 | $19.67 | 468,758 | — | — |
| 1998-03-25 | $10.92 | $19.55 | 544,260 | — | — |
| 1998-03-24 | $11.02 | $19.74 | 487,750 | — | — |
| 1998-03-23 | $11.37 | $20.37 | 847,656 | — | — |
| 1998-03-20 | $11.00 | $19.69 | 1,200,151 | — | — |
| 1998-03-19 | $10.79 | $19.33 | 383,993 | — | — |
| 1998-03-18 | $10.71 | $19.18 | 162,583 | — | — |
| 1998-03-17 | $10.40 | $18.63 | 1,075,087 | — | — |
| 1998-03-16 | $10.62 | $19.01 | 408,079 | — | — |
| 1998-03-13 | $10.62 | $19.01 | 570,199 | — | — |
| 1998-03-12 | $10.61 | $18.99 | 891,660 | — | — |
| 1998-03-11 | $10.61 | $18.99 | 2,469,782 | — | — |
| 1998-03-10 | $10.39 | $18.60 | 455,326 | — | — |
| 1998-03-09 | $10.36 | $18.55 | 1,575,343 | — | — |
| 1998-03-06 | $10.46 | $18.72 | 358,517 | — | — |
| 1998-03-05 | $10.70 | $19.16 | 382,140 | — | — |
| 1998-03-04 | $10.82 | $19.38 | 1,274,263 | — | — |
| 1998-03-03 | $10.90 | $19.52 | 438,187 | — | — |
| 1998-03-02 | $10.82 | $19.38 | 379,361 | — | — |
| 1998-02-27 | $10.78 | $19.30 | 513,689 | — | — |
| 1998-02-26 | $10.66 | $19.09 | 472,464 | — | — |
| 1998-02-25 | $10.35 | $18.53 | 933,811 | — | — |
| 1998-02-24 | $10.47 | $18.75 | 553,987 | — | — |
| 1998-02-23 | $10.31 | $18.46 | 823,106 | — | — |
| 1998-02-20 | $10.54 | $18.87 | 428,460 | — | — |
| 1998-02-19 | $10.52 | $18.84 | 1,107,048 | — | — |
| 1998-02-18 | $10.71 | $19.18 | 371,950 | — | — |
| 1998-02-17 | $10.52 | $18.84 | 283,478 | — | — |
| 1998-02-13 | $10.63 | $19.04 | 367,781 | — | — |
| 1998-02-12 | $10.58 | $18.94 | 657,281 | — | — |
| 1998-02-11 | $10.63 | $19.04 | 981,521 | — | — |
| 1998-02-10 | $10.75 | $19.12 | 952,802 | — | — |
| 1998-02-09 | $10.77 | $19.14 | 595,212 | — | — |
| 1998-02-06 | $10.92 | $19.41 | 795,314 | — | — |
| 1998-02-05 | $10.79 | $19.19 | 1,143,178 | — | — |
| 1998-02-04 | $10.78 | $19.17 | 708,233 | — | — |
| 1998-02-03 | $10.69 | $19.00 | 275,604 | — | — |
| 1998-02-02 | $10.75 | $19.12 | 369,634 | — | — |
| 1998-01-30 | $10.78 | $19.17 | 478,949 | — | — |
| 1998-01-29 | $10.81 | $19.22 | 635,510 | — | — |
| 1998-01-28 | $10.75 | $19.12 | 657,281 | — | — |
| 1998-01-27 | $10.74 | $19.10 | 729,540 | — | — |
| 1998-01-26 | $10.57 | $18.78 | 424,754 | — | — |
| 1998-01-23 | $10.54 | $18.74 | 686,462 | — | — |
| 1998-01-22 | $10.62 | $18.88 | 863,405 | — | — |
| 1998-01-21 | $11.25 | $20.01 | 266,340 | — | — |
| 1998-01-20 | $11.62 | $20.66 | 203,808 | — | — |
| 1998-01-16 | $11.48 | $20.42 | 441,893 | — | — |
| 1998-01-15 | $11.46 | $20.37 | 276,067 | — | — |
| 1998-01-14 | $11.37 | $20.22 | 470,611 | — | — |
| 1998-01-13 | $11.39 | $20.25 | 596,602 | — | — |
| 1998-01-12 | $10.93 | $19.43 | 491,455 | — | — |
| 1998-01-09 | $11.01 | $19.58 | 937,054 | — | — |
| 1998-01-08 | $11.40 | $20.27 | 644,311 | — | — |
| 1998-01-07 | $11.39 | $20.25 | 568,346 | — | — |
| 1998-01-06 | $11.21 | $19.94 | 552,134 | — | — |
| 1998-01-05 | $11.59 | $20.61 | 449,304 | — | — |
| 1998-01-02 | $11.62 | $20.66 | 361,759 | — | — |