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
- 1977-06-17 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 | $6.89 | $8.41 | 400,335 | — | — |
| 1998-12-30 | $6.53 | $7.96 | 237,532 | — | — |
| 1998-12-29 | $6.54 | $7.97 | 120,101 | — | — |
| 1998-12-28 | $6.46 | $7.88 | 138,783 | — | — |
| 1998-12-24 | $6.51 | $7.94 | 44,037 | — | — |
| 1998-12-23 | $6.55 | $7.98 | 280,235 | — | — |
| 1998-12-22 | $6.35 | $7.74 | 182,820 | — | — |
| 1998-12-21 | $6.52 | $7.96 | 481,737 | — | — |
| 1998-12-18 | $6.54 | $7.97 | 537,784 | — | — |
| 1998-12-17 | $6.41 | $7.81 | 265,556 | — | — |
| 1998-12-16 | $6.40 | $7.80 | 420,352 | — | — |
| 1998-12-15 | $6.60 | $8.05 | 208,174 | — | — |
| 1998-12-14 | $6.67 | $8.13 | 404,339 | — | — |
| 1998-12-11 | $6.65 | $8.10 | 333,613 | — | — |
| 1998-12-10 | $6.81 | $8.31 | 306,924 | — | — |
| 1998-12-09 | $6.73 | $8.21 | 532,446 | — | — |
| 1998-12-08 | $6.88 | $8.40 | 547,125 | — | — |
| 1998-12-07 | $6.92 | $8.44 | 475,065 | — | — |
| 1998-12-04 | $6.75 | $8.24 | 966,143 | — | — |
| 1998-12-03 | $6.78 | $8.27 | 760,637 | — | — |
| 1998-12-02 | $6.86 | $8.37 | 871,397 | — | — |
| 1998-12-01 | $6.71 | $8.18 | 509,760 | — | — |
| 1998-11-30 | $6.52 | $7.96 | 358,967 | — | — |
| 1998-11-27 | $6.55 | $7.99 | 186,823 | — | — |
| 1998-11-25 | $6.73 | $8.19 | 816,684 | — | — |
| 1998-11-24 | $6.76 | $8.22 | 561,804 | — | — |
| 1998-11-23 | $6.82 | $8.30 | 950,129 | — | — |
| 1998-11-20 | $6.97 | $8.48 | 313,596 | — | — |
| 1998-11-19 | $6.99 | $8.51 | 313,596 | — | — |
| 1998-11-18 | $7.06 | $8.59 | 485,740 | — | — |
| 1998-11-17 | $7.33 | $8.92 | 476,399 | — | — |
| 1998-11-16 | $7.27 | $8.85 | 487,075 | — | — |
| 1998-11-13 | $7.16 | $8.71 | 432,362 | — | — |
| 1998-11-12 | $7.10 | $8.64 | 741,955 | — | — |
| 1998-11-11 | $7.45 | $9.06 | 424,355 | — | — |
| 1998-11-10 | $7.29 | $8.87 | 487,075 | — | — |
| 1998-11-09 | $7.41 | $9.01 | 584,490 | — | — |
| 1998-11-06 | $7.50 | $9.12 | 637,868 | — | — |
| 1998-11-05 | $7.66 | $9.32 | 637,868 | — | — |
| 1998-11-04 | $7.61 | $9.25 | 547,125 | — | — |
| 1998-11-03 | $7.92 | $9.64 | 679,236 | — | — |
| 1998-11-02 | $7.71 | $9.38 | 584,490 | — | — |
| 1998-10-30 | $6.89 | $8.39 | 369,643 | — | — |
| 1998-10-29 | $6.94 | $8.45 | 471,061 | — | — |
| 1998-10-28 | $6.92 | $8.42 | 549,794 | — | — |
| 1998-10-27 | $7.28 | $8.86 | 481,737 | — | — |
| 1998-10-26 | $7.16 | $8.71 | 225,522 | — | — |
| 1998-10-23 | $7.07 | $8.60 | 250,877 | — | — |
| 1998-10-22 | $7.31 | $8.90 | 372,312 | — | — |
| 1998-10-21 | $7.13 | $8.67 | 811,346 | — | — |
| 1998-10-20 | $6.96 | $8.47 | 679,236 | — | — |
| 1998-10-19 | $7.19 | $8.75 | 880,738 | — | — |
| 1998-10-16 | $7.21 | $8.78 | 863,390 | — | — |
| 1998-10-15 | $6.71 | $8.16 | 671,229 | — | — |
| 1998-10-14 | $5.94 | $7.23 | 381,653 | — | — |
| 1998-10-13 | $5.92 | $7.20 | 509,760 | — | — |
| 1998-10-12 | $6.06 | $7.37 | 783,323 | — | — |
| 1998-10-09 | $6.02 | $7.33 | 1,441,207 | — | — |
| 1998-10-08 | $6.59 | $8.02 | 495,081 | — | — |
| 1998-10-07 | $6.66 | $8.10 | 725,941 | — | — |
| 1998-10-06 | $6.81 | $8.28 | 443,038 | — | — |
| 1998-10-05 | $6.97 | $8.48 | 346,957 | — | — |
| 1998-10-02 | $6.98 | $8.49 | 744,624 | — | — |
| 1998-10-01 | $7.04 | $8.57 | 483,071 | — | — |
| 1998-09-30 | $7.49 | $9.12 | 194,830 | — | — |
| 1998-09-29 | $7.75 | $9.43 | 222,853 | — | — |
| 1998-09-28 | $7.83 | $9.53 | 204,171 | — | — |
| 1998-09-25 | $7.58 | $9.22 | 386,991 | — | — |
| 1998-09-24 | $7.59 | $9.23 | 432,362 | — | — |
| 1998-09-23 | $7.73 | $9.41 | 397,666 | — | — |
| 1998-09-22 | $7.45 | $9.07 | 525,774 | — | — |
| 1998-09-21 | $7.79 | $9.48 | 399,001 | — | — |
| 1998-09-18 | $8.21 | $9.99 | 751,296 | — | — |
| 1998-09-17 | $7.61 | $9.25 | 471,061 | — | — |
| 1998-09-16 | $7.59 | $9.24 | 515,098 | — | — |
| 1998-09-15 | $7.62 | $9.28 | 509,760 | — | — |
| 1998-09-14 | $7.69 | $9.36 | 348,292 | — | — |
| 1998-09-11 | $7.69 | $9.35 | 403,004 | — | — |
| 1998-09-10 | $7.36 | $8.96 | 733,948 | — | — |
| 1998-09-09 | $8.14 | $9.91 | 512,429 | — | — |
| 1998-09-08 | $8.51 | $10.35 | 599,169 | — | — |
| 1998-09-04 | $7.93 | $9.65 | 699,252 | — | — |
| 1998-09-03 | $7.92 | $9.64 | 683,239 | — | — |
| 1998-09-02 | $8.24 | $10.03 | 947,460 | — | — |
| 1998-09-01 | $8.02 | $9.76 | 820,688 | — | — |
| 1998-08-31 | $7.14 | $8.68 | 872,731 | — | — |
| 1998-08-28 | $7.27 | $8.85 | 1,563,977 | — | — |
| 1998-08-27 | $7.53 | $9.14 | 986,159 | — | — |
| 1998-08-26 | $7.48 | $9.09 | 751,296 | — | — |
| 1998-08-25 | $7.68 | $9.33 | 576,483 | — | — |
| 1998-08-24 | $8.04 | $9.76 | 481,737 | — | — |
| 1998-08-21 | $8.21 | $9.97 | 3,326,787 | — | — |
| 1998-08-20 | $8.21 | $9.97 | 384,322 | — | — |
| 1998-08-19 | $8.48 | $10.29 | 306,924 | — | — |
| 1998-08-18 | $8.75 | $10.62 | 423,021 | — | — |
| 1998-08-17 | $8.65 | $10.50 | 445,707 | — | — |
| 1998-08-14 | $8.41 | $10.21 | 294,914 | — | — |
| 1998-08-13 | $8.45 | $10.26 | 464,389 | — | — |
| 1998-08-12 | $8.58 | $10.42 | 469,727 | — | — |
| 1998-08-11 | $8.25 | $10.01 | 812,681 | — | — |
| 1998-08-10 | $8.28 | $10.05 | 628,527 | — | — |
| 1998-08-07 | $8.57 | $10.41 | 928,778 | — | — |
| 1998-08-06 | $8.33 | $10.12 | 681,905 | — | — |
| 1998-08-05 | $8.16 | $9.91 | 1,142,290 | — | — |
| 1998-08-04 | $8.53 | $10.36 | 1,186,327 | — | — |
| 1998-08-03 | $8.75 | $10.63 | 523,105 | — | — |
| 1998-07-31 | $8.58 | $10.42 | 648,543 | — | — |
| 1998-07-30 | $9.04 | $10.98 | 233,529 | — | — |
| 1998-07-29 | $8.94 | $10.86 | 427,024 | — | — |
| 1998-07-28 | $9.21 | $11.19 | 532,446 | — | — |
| 1998-07-27 | $9.48 | $11.51 | 374,981 | — | — |
| 1998-07-24 | $9.74 | $11.82 | 432,362 | — | — |
| 1998-07-23 | $9.97 | $12.10 | 316,265 | — | — |
| 1998-07-22 | $10.02 | $12.17 | 304,255 | — | — |
| 1998-07-21 | $10.25 | $12.45 | 293,579 | — | — |
| 1998-07-20 | $10.51 | $12.77 | 687,242 | — | — |
| 1998-07-17 | $10.65 | $12.93 | 250,877 | — | — |
| 1998-07-16 | $10.72 | $13.01 | 631,195 | — | — |
| 1998-07-15 | $11.11 | $13.49 | 765,975 | — | — |
| 1998-07-14 | $11.77 | $14.30 | 745,958 | — | — |
| 1998-07-13 | $11.20 | $13.60 | 939,454 | — | — |
| 1998-07-10 | $10.12 | $12.29 | 281,569 | — | — |
| 1998-07-09 | $9.97 | $12.10 | 192,161 | — | — |
| 1998-07-08 | $10.20 | $12.39 | 507,091 | — | — |
| 1998-07-07 | $10.19 | $12.37 | 417,683 | — | — |
| 1998-07-06 | $10.30 | $12.51 | 332,278 | — | — |
| 1998-07-02 | $10.22 | $12.41 | 1,102,257 | — | — |
| 1998-07-01 | $9.96 | $12.09 | 737,952 | — | — |
| 1998-06-30 | $9.69 | $11.76 | 1,095,584 | — | — |
| 1998-06-29 | $10.01 | $12.15 | 404,339 | — | — |
| 1998-06-26 | $10.12 | $12.28 | 336,282 | — | — |
| 1998-06-25 | $10.05 | $12.20 | 636,533 | — | — |
| 1998-06-24 | $9.92 | $12.05 | 240,201 | — | — |
| 1998-06-23 | $9.44 | $11.46 | 541,787 | — | — |
| 1998-06-22 | $9.24 | $11.22 | 400,335 | — | — |
| 1998-06-19 | $9.19 | $11.16 | 685,908 | — | — |
| 1998-06-18 | $9.18 | $11.15 | 1,151,631 | — | — |
| 1998-06-17 | $9.65 | $11.71 | 481,737 | — | — |
| 1998-06-16 | $9.50 | $11.53 | 851,380 | — | — |
| 1998-06-15 | $9.39 | $11.40 | 711,263 | — | — |
| 1998-06-12 | $9.81 | $11.91 | 668,560 | — | — |
| 1998-06-11 | $10.07 | $12.23 | 603,172 | — | — |
| 1998-06-10 | $10.49 | $12.74 | 707,259 | — | — |
| 1998-06-09 | $11.12 | $13.51 | 415,014 | — | — |
| 1998-06-08 | $11.23 | $13.64 | 224,188 | — | — |
| 1998-06-05 | $10.94 | $13.28 | 170,810 | — | — |
| 1998-06-04 | $11.02 | $13.38 | 568,476 | — | — |
| 1998-06-03 | $11.09 | $13.47 | 268,225 | — | — |
| 1998-06-02 | $11.28 | $13.70 | 368,309 | — | — |
| 1998-06-01 | $10.83 | $13.15 | 459,051 | — | — |
| 1998-05-29 | $10.98 | $13.33 | 258,884 | — | — |
| 1998-05-28 | $11.21 | $13.61 | 421,687 | — | — |
| 1998-05-27 | $11.18 | $13.56 | 761,972 | — | — |
| 1998-05-26 | $11.17 | $13.54 | 304,255 | — | — |
| 1998-05-22 | $11.63 | $14.10 | 273,563 | — | — |
| 1998-05-21 | $11.72 | $14.21 | 308,258 | — | — |
| 1998-05-20 | $11.77 | $14.27 | 457,717 | — | — |
| 1998-05-19 | $11.99 | $14.53 | 205,505 | — | — |
| 1998-05-18 | $12.07 | $14.64 | 141,452 | — | — |
| 1998-05-15 | $12.17 | $14.75 | 404,339 | — | — |
| 1998-05-14 | $11.90 | $14.43 | 209,509 | — | — |
| 1998-05-13 | $12.05 | $14.61 | 253,546 | — | — |
| 1998-05-12 | $11.99 | $14.53 | 317,599 | — | — |
| 1998-05-11 | $11.92 | $14.45 | 176,148 | — | — |
| 1998-05-08 | $12.31 | $14.92 | 165,472 | — | — |
| 1998-05-07 | $12.42 | $15.06 | 182,820 | — | — |
| 1998-05-06 | $12.59 | $15.27 | 521,770 | — | — |
| 1998-05-05 | $12.18 | $14.77 | 443,038 | — | — |
| 1998-05-04 | $12.36 | $14.99 | 496,416 | — | — |
| 1998-05-01 | $12.54 | $15.21 | 496,416 | — | — |
| 1998-04-30 | $12.60 | $15.28 | 541,787 | — | — |
| 1998-04-29 | $12.93 | $15.67 | 923,440 | — | — |
| 1998-04-28 | $12.92 | $15.67 | 1,403,843 | — | — |
| 1998-04-27 | $12.43 | $15.07 | 580,486 | — | — |
| 1998-04-24 | $12.66 | $15.34 | 1,056,885 | — | — |
| 1998-04-23 | $12.29 | $14.90 | 867,393 | — | — |
| 1998-04-22 | $11.62 | $14.10 | 340,285 | — | — |
| 1998-04-21 | $11.74 | $14.23 | 652,547 | — | — |
| 1998-04-20 | $11.47 | $13.90 | 1,110,263 | — | — |
| 1998-04-17 | $10.52 | $12.75 | 946,126 | — | — |
| 1998-04-16 | $9.91 | $12.02 | 812,681 | — | — |
| 1998-04-15 | $9.99 | $12.11 | 348,292 | — | — |
| 1998-04-14 | $9.88 | $11.98 | 715,266 | — | — |
| 1998-04-13 | $9.56 | $11.59 | 724,607 | — | — |
| 1998-04-09 | $9.57 | $11.60 | 313,596 | — | — |
| 1998-04-08 | $9.62 | $11.66 | 440,369 | — | — |
| 1998-04-07 | $9.50 | $11.52 | 193,495 | — | — |
| 1998-04-06 | $9.61 | $11.65 | 380,319 | — | — |
| 1998-04-03 | $9.80 | $11.89 | 328,275 | — | — |
| 1998-04-02 | $9.91 | $12.01 | 392,329 | — | — |
| 1998-04-01 | $9.84 | $11.94 | 334,947 | — | — |
| 1998-03-31 | $10.04 | $12.18 | 242,870 | — | — |
| 1998-03-30 | $10.07 | $12.21 | 326,941 | — | — |
| 1998-03-27 | $10.08 | $12.22 | 221,519 | — | — |
| 1998-03-26 | $10.13 | $12.28 | 224,188 | — | — |
| 1998-03-25 | $10.21 | $12.39 | 178,816 | — | — |
| 1998-03-24 | $10.28 | $12.46 | 97,415 | — | — |
| 1998-03-23 | $10.17 | $12.33 | 262,887 | — | — |
| 1998-03-20 | $10.23 | $12.40 | 728,610 | — | — |
| 1998-03-19 | $9.97 | $12.08 | 102,753 | — | — |
| 1998-03-18 | $9.93 | $12.04 | 98,749 | — | — |
| 1998-03-17 | $9.97 | $12.08 | 202,837 | — | — |
| 1998-03-16 | $9.97 | $12.08 | 270,894 | — | — |
| 1998-03-13 | $9.85 | $11.95 | 146,790 | — | — |
| 1998-03-12 | $9.81 | $11.89 | 301,586 | — | — |
| 1998-03-11 | $9.97 | $12.08 | 264,221 | — | — |
| 1998-03-10 | $9.98 | $12.10 | 431,028 | — | — |
| 1998-03-09 | $9.96 | $12.08 | 336,282 | — | — |
| 1998-03-06 | $10.12 | $12.27 | 460,386 | — | — |
| 1998-03-05 | $9.88 | $11.98 | 296,248 | — | — |
| 1998-03-04 | $9.82 | $11.91 | 212,178 | — | — |
| 1998-03-03 | $9.74 | $11.81 | 340,285 | — | — |
| 1998-03-02 | $9.74 | $11.81 | 322,937 | — | — |
| 1998-02-27 | $9.75 | $11.82 | 888,745 | — | — |
| 1998-02-26 | $9.61 | $11.65 | 308,258 | — | — |
| 1998-02-25 | $9.44 | $11.43 | 648,543 | — | — |
| 1998-02-24 | $9.45 | $11.44 | 584,490 | — | — |
| 1998-02-23 | $9.47 | $11.47 | 289,576 | — | — |
| 1998-02-20 | $9.59 | $11.61 | 451,045 | — | — |
| 1998-02-19 | $9.31 | $11.27 | 372,312 | — | — |
| 1998-02-18 | $9.43 | $11.42 | 903,423 | — | — |
| 1998-02-17 | $9.21 | $11.15 | 675,232 | — | — |
| 1998-02-13 | $9.45 | $11.44 | 1,036,869 | — | — |
| 1998-02-12 | $8.84 | $10.71 | 884,741 | — | — |
| 1998-02-11 | $9.16 | $11.09 | 559,135 | — | — |
| 1998-02-10 | $8.88 | $10.75 | 242,870 | — | — |
| 1998-02-09 | $8.71 | $10.55 | 499,085 | — | — |
| 1998-02-06 | $8.67 | $10.50 | 424,355 | — | — |
| 1998-02-05 | $8.59 | $10.40 | 533,780 | — | — |
| 1998-02-04 | $8.49 | $10.28 | 683,239 | — | — |
| 1998-02-03 | $8.22 | $9.96 | 789,995 | — | — |
| 1998-02-02 | $7.87 | $9.53 | 979,487 | — | — |
| 1998-01-30 | $7.53 | $9.11 | 173,479 | — | — |
| 1998-01-29 | $7.38 | $8.93 | 190,827 | — | — |
| 1998-01-28 | $7.49 | $9.07 | 409,677 | — | — |
| 1998-01-27 | $7.30 | $8.83 | 160,134 | — | — |
| 1998-01-26 | $7.08 | $8.57 | 266,890 | — | — |
| 1998-01-23 | $7.17 | $8.68 | 234,863 | — | — |
| 1998-01-22 | $7.08 | $8.57 | 250,877 | — | — |
| 1998-01-21 | $7.17 | $8.68 | 180,151 | — | — |
| 1998-01-20 | $7.33 | $8.87 | 122,770 | — | — |
| 1998-01-16 | $7.26 | $8.79 | 232,195 | — | — |
| 1998-01-15 | $7.22 | $8.74 | 122,770 | — | — |
| 1998-01-14 | $7.29 | $8.83 | 500,419 | — | — |
| 1998-01-13 | $7.11 | $8.61 | 433,697 | — | — |
| 1998-01-12 | $7.19 | $8.71 | 1,003,507 | — | — |
| 1998-01-09 | $7.04 | $8.53 | 595,165 | — | — |
| 1998-01-08 | $7.60 | $9.20 | 353,630 | — | — |
| 1998-01-07 | $7.74 | $9.37 | 495,081 | — | — |
| 1998-01-06 | $7.92 | $9.59 | 254,880 | — | — |
| 1998-01-05 | $7.87 | $9.53 | 277,566 | — | — |
| 1998-01-02 | $7.84 | $9.49 | 184,154 | — | — |