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
- 1980-10-01 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 | $7.91 | $16.78 | 233,923 | — | — |
| 1998-12-30 | $8.04 | $17.07 | 177,269 | — | — |
| 1998-12-29 | $7.89 | $16.75 | 244,431 | — | — |
| 1998-12-28 | $7.84 | $16.64 | 192,346 | — | — |
| 1998-12-24 | $7.69 | $16.32 | 88,178 | — | — |
| 1998-12-23 | $7.61 | $16.14 | 169,502 | — | — |
| 1998-12-22 | $7.47 | $15.85 | 356,823 | — | — |
| 1998-12-21 | $7.50 | $15.91 | 429,010 | — | — |
| 1998-12-18 | $7.66 | $16.26 | 377,840 | — | — |
| 1998-12-17 | $7.44 | $15.79 | 310,678 | — | — |
| 1998-12-16 | $7.21 | $15.30 | 184,580 | — | — |
| 1998-12-15 | $7.26 | $15.42 | 391,546 | — | — |
| 1998-12-14 | $7.33 | $15.56 | 205,596 | — | — |
| 1998-12-11 | $7.28 | $15.45 | 181,838 | — | — |
| 1998-12-10 | $7.36 | $15.62 | 258,137 | — | — |
| 1998-12-09 | $7.43 | $15.77 | 240,776 | — | — |
| 1998-12-08 | $7.50 | $15.91 | 184,580 | — | — |
| 1998-12-07 | $7.44 | $15.79 | 173,614 | — | — |
| 1998-12-04 | $7.44 | $15.79 | 227,983 | — | — |
| 1998-12-03 | $7.41 | $15.74 | 212,449 | — | — |
| 1998-12-02 | $7.47 | $15.85 | 312,963 | — | — |
| 1998-12-01 | $7.58 | $16.08 | 279,611 | — | — |
| 1998-11-30 | $7.62 | $16.17 | 796,799 | — | — |
| 1998-11-27 | $7.80 | $16.55 | 38,378 | — | — |
| 1998-11-25 | $7.78 | $16.52 | 327,583 | — | — |
| 1998-11-24 | $7.81 | $16.58 | 254,025 | — | — |
| 1998-11-23 | $7.98 | $16.93 | 105,082 | — | — |
| 1998-11-20 | $7.91 | $16.78 | 62,136 | — | — |
| 1998-11-19 | $7.89 | $16.75 | 81,782 | — | — |
| 1998-11-18 | $7.85 | $16.67 | 142,547 | — | — |
| 1998-11-17 | $7.91 | $16.78 | 402,054 | — | — |
| 1998-11-16 | $8.14 | $17.28 | 381,952 | — | — |
| 1998-11-13 | $7.98 | $16.93 | 299,713 | — | — |
| 1998-11-12 | $7.74 | $16.43 | 194,174 | — | — |
| 1998-11-11 | $7.69 | $16.32 | 147,572 | — | — |
| 1998-11-10 | $7.67 | $16.29 | 228,440 | — | — |
| 1998-11-09 | $7.54 | $16.00 | 138,435 | — | — |
| 1998-11-06 | $7.88 | $16.72 | 169,502 | — | — |
| 1998-11-05 | $7.89 | $16.75 | 270,016 | — | — |
| 1998-11-04 | $7.84 | $16.64 | 211,992 | — | — |
| 1998-11-03 | $7.69 | $16.32 | 175,442 | — | — |
| 1998-11-02 | $7.66 | $16.26 | 146,202 | — | — |
| 1998-10-30 | $7.50 | $15.91 | 166,761 | — | — |
| 1998-10-29 | $7.48 | $15.88 | 79,497 | — | — |
| 1998-10-28 | $7.46 | $15.82 | 729,637 | — | — |
| 1998-10-27 | $7.66 | $16.12 | 167,218 | — | — |
| 1998-10-26 | $7.70 | $16.20 | 149,400 | — | — |
| 1998-10-23 | $7.62 | $16.03 | 176,813 | — | — |
| 1998-10-22 | $7.46 | $15.68 | 261,335 | — | — |
| 1998-10-21 | $7.67 | $16.14 | 133,866 | — | — |
| 1998-10-20 | $7.76 | $16.32 | 115,591 | — | — |
| 1998-10-19 | $7.80 | $16.40 | 155,796 | — | — |
| 1998-10-16 | $7.77 | $16.35 | 162,192 | — | — |
| 1998-10-15 | $7.78 | $16.37 | 213,363 | — | — |
| 1998-10-14 | $7.59 | $15.97 | 215,190 | — | — |
| 1998-10-13 | $7.46 | $15.68 | 179,554 | — | — |
| 1998-10-12 | $7.41 | $15.60 | 117,875 | — | — |
| 1998-10-09 | $7.40 | $15.57 | 286,464 | — | — |
| 1998-10-08 | $7.58 | $15.94 | 297,429 | — | — |
| 1998-10-07 | $7.59 | $15.97 | 237,121 | — | — |
| 1998-10-06 | $7.59 | $15.97 | 273,214 | — | — |
| 1998-10-05 | $7.44 | $15.65 | 290,576 | — | — |
| 1998-10-02 | $7.51 | $15.80 | 201,941 | — | — |
| 1998-10-01 | $7.29 | $15.34 | 360,478 | — | — |
| 1998-09-30 | $7.44 | $15.65 | 286,007 | — | — |
| 1998-09-29 | $7.55 | $15.88 | 236,207 | — | — |
| 1998-09-28 | $7.47 | $15.71 | 572,471 | — | — |
| 1998-09-25 | $7.74 | $16.29 | 320,273 | — | — |
| 1998-09-24 | $7.88 | $16.58 | 172,244 | — | — |
| 1998-09-23 | $8.10 | $17.04 | 347,686 | — | — |
| 1998-09-22 | $7.81 | $16.43 | 225,699 | — | — |
| 1998-09-21 | $7.84 | $16.49 | 255,853 | — | — |
| 1998-09-18 | $8.04 | $16.92 | 325,299 | — | — |
| 1998-09-17 | $7.58 | $15.94 | 95,031 | — | — |
| 1998-09-16 | $7.67 | $16.14 | 139,348 | — | — |
| 1998-09-15 | $7.78 | $16.37 | 196,002 | — | — |
| 1998-09-14 | $7.76 | $16.32 | 334,436 | — | — |
| 1998-09-11 | $7.44 | $15.65 | 272,300 | — | — |
| 1998-09-10 | $7.21 | $15.17 | 113,306 | — | — |
| 1998-09-09 | $7.11 | $14.96 | 336,264 | — | — |
| 1998-09-08 | $7.41 | $15.60 | 304,282 | — | — |
| 1998-09-04 | $7.11 | $14.96 | 310,222 | — | — |
| 1998-09-03 | $6.74 | $14.19 | 295,601 | — | — |
| 1998-09-02 | $6.70 | $14.10 | 277,783 | — | — |
| 1998-09-01 | $6.76 | $14.22 | 412,563 | — | — |
| 1998-08-31 | $6.58 | $13.84 | 304,739 | — | — |
| 1998-08-28 | $6.65 | $13.99 | 905,993 | — | — |
| 1998-08-27 | $6.54 | $13.76 | 466,931 | — | — |
| 1998-08-26 | $6.91 | $14.53 | 254,482 | — | — |
| 1998-08-25 | $7.13 | $14.99 | 273,671 | — | — |
| 1998-08-24 | $7.22 | $15.19 | 293,317 | — | — |
| 1998-08-21 | $7.21 | $15.17 | 254,939 | — | — |
| 1998-08-20 | $7.22 | $15.19 | 239,405 | — | — |
| 1998-08-19 | $7.18 | $15.11 | 281,895 | — | — |
| 1998-08-18 | $7.39 | $15.54 | 358,194 | — | — |
| 1998-08-17 | $7.22 | $15.19 | 388,348 | — | — |
| 1998-08-14 | $7.35 | $15.45 | 358,651 | — | — |
| 1998-08-13 | $7.21 | $15.17 | 268,189 | — | — |
| 1998-08-12 | $7.30 | $15.37 | 185,036 | — | — |
| 1998-08-11 | $7.20 | $15.14 | 209,708 | — | — |
| 1998-08-10 | $7.26 | $15.28 | 492,974 | — | — |
| 1998-08-07 | $7.40 | $15.57 | 454,596 | — | — |
| 1998-08-06 | $7.48 | $15.74 | 248,086 | — | — |
| 1998-08-05 | $7.51 | $15.80 | 308,394 | — | — |
| 1998-08-04 | $7.52 | $15.83 | 435,864 | — | — |
| 1998-08-03 | $7.37 | $15.51 | 492,517 | — | — |
| 1998-07-31 | $7.47 | $15.71 | 551,454 | — | — |
| 1998-07-30 | $7.77 | $16.35 | 282,352 | — | — |
| 1998-07-29 | $7.70 | $16.20 | 642,373 | — | — |
| 1998-07-28 | $7.77 | $16.21 | 560,592 | — | — |
| 1998-07-27 | $7.88 | $16.44 | 296,058 | — | — |
| 1998-07-24 | $7.91 | $16.49 | 289,205 | — | — |
| 1998-07-23 | $8.00 | $16.69 | 610,392 | — | — |
| 1998-07-22 | $8.10 | $16.89 | 339,005 | — | — |
| 1998-07-21 | $8.17 | $17.03 | 107,824 | — | — |
| 1998-07-20 | $8.24 | $17.18 | 137,064 | — | — |
| 1998-07-17 | $8.33 | $17.38 | 116,961 | — | — |
| 1998-07-16 | $8.47 | $17.66 | 239,862 | — | — |
| 1998-07-15 | $8.41 | $17.55 | 227,983 | — | — |
| 1998-07-14 | $8.56 | $17.86 | 68,989 | — | — |
| 1998-07-13 | $8.45 | $17.63 | 77,213 | — | — |
| 1998-07-10 | $8.50 | $17.72 | 106,453 | — | — |
| 1998-07-09 | $8.50 | $17.72 | 140,262 | — | — |
| 1998-07-08 | $8.58 | $17.89 | 365,961 | — | — |
| 1998-07-07 | $8.84 | $18.43 | 524,955 | — | — |
| 1998-07-06 | $8.77 | $18.29 | 281,438 | — | — |
| 1998-07-02 | $8.66 | $18.06 | 294,688 | — | — |
| 1998-07-01 | $8.89 | $18.55 | 261,792 | — | — |
| 1998-06-30 | $8.73 | $18.20 | 221,130 | — | — |
| 1998-06-29 | $8.58 | $17.89 | 131,581 | — | — |
| 1998-06-26 | $8.62 | $17.98 | 261,335 | — | — |
| 1998-06-25 | $8.52 | $17.78 | 652,882 | — | — |
| 1998-06-24 | $8.43 | $17.58 | 445,915 | — | — |
| 1998-06-23 | $8.30 | $17.32 | 339,005 | — | — |
| 1998-06-22 | $8.17 | $17.03 | 181,838 | — | — |
| 1998-06-19 | $8.18 | $17.06 | 212,449 | — | — |
| 1998-06-18 | $8.14 | $16.98 | 72,644 | — | — |
| 1998-06-17 | $8.24 | $17.18 | 213,820 | — | — |
| 1998-06-16 | $8.03 | $16.75 | 194,631 | — | — |
| 1998-06-15 | $7.95 | $16.58 | 429,467 | — | — |
| 1998-06-12 | $8.07 | $16.83 | 453,682 | — | — |
| 1998-06-11 | $7.84 | $16.35 | 341,289 | — | — |
| 1998-06-10 | $8.06 | $16.81 | 367,332 | — | — |
| 1998-06-09 | $8.37 | $17.46 | 89,548 | — | — |
| 1998-06-08 | $8.48 | $17.69 | 237,578 | — | — |
| 1998-06-05 | $8.32 | $17.35 | 309,765 | — | — |
| 1998-06-04 | $8.22 | $17.15 | 382,409 | — | — |
| 1998-06-03 | $8.28 | $17.26 | 307,023 | — | — |
| 1998-06-02 | $8.25 | $17.21 | 173,158 | — | — |
| 1998-06-01 | $8.36 | $17.43 | 482,008 | — | — |
| 1998-05-29 | $8.55 | $17.83 | 241,690 | — | — |
| 1998-05-28 | $8.48 | $17.69 | 400,684 | — | — |
| 1998-05-27 | $8.29 | $17.29 | 258,137 | — | — |
| 1998-05-26 | $8.48 | $17.69 | 196,458 | — | — |
| 1998-05-22 | $8.81 | $18.38 | 135,693 | — | — |
| 1998-05-21 | $8.86 | $18.49 | 174,985 | — | — |
| 1998-05-20 | $8.88 | $18.52 | 240,776 | — | — |
| 1998-05-19 | $8.84 | $18.43 | 218,389 | — | — |
| 1998-05-18 | $8.85 | $18.46 | 166,304 | — | — |
| 1998-05-15 | $8.76 | $18.26 | 234,379 | — | — |
| 1998-05-14 | $8.58 | $17.89 | 236,207 | — | — |
| 1998-05-13 | $8.85 | $18.46 | 171,330 | — | — |
| 1998-05-12 | $8.82 | $18.40 | 244,888 | — | — |
| 1998-05-11 | $8.81 | $18.38 | 265,904 | — | — |
| 1998-05-08 | $8.88 | $18.52 | 279,611 | — | — |
| 1998-05-07 | $8.84 | $18.43 | 332,152 | — | — |
| 1998-05-06 | $8.78 | $18.32 | 269,102 | — | — |
| 1998-05-05 | $8.52 | $17.78 | 265,904 | — | — |
| 1998-05-04 | $8.66 | $18.06 | 149,857 | — | — |
| 1998-05-01 | $8.73 | $18.20 | 127,470 | — | — |
| 1998-04-30 | $8.86 | $18.49 | 180,924 | — | — |
| 1998-04-29 | $8.44 | $17.61 | 85,893 | — | — |
| 1998-04-28 | $8.44 | $17.61 | 874,011 | — | — |
| 1998-04-27 | $8.54 | $17.67 | 113,306 | — | — |
| 1998-04-24 | $8.73 | $18.06 | 186,864 | — | — |
| 1998-04-23 | $9.00 | $18.63 | 299,256 | — | — |
| 1998-04-22 | $8.89 | $18.40 | 200,113 | — | — |
| 1998-04-21 | $8.95 | $18.52 | 92,290 | — | — |
| 1998-04-20 | $8.92 | $18.46 | 130,668 | — | — |
| 1998-04-17 | $8.95 | $18.52 | 481,552 | — | — |
| 1998-04-16 | $8.78 | $18.18 | 252,198 | — | — |
| 1998-04-15 | $8.99 | $18.60 | 146,202 | — | — |
| 1998-04-14 | $9.03 | $18.69 | 279,154 | — | — |
| 1998-04-13 | $8.73 | $18.06 | 354,996 | — | — |
| 1998-04-09 | $8.80 | $18.21 | 154,425 | — | — |
| 1998-04-08 | $8.81 | $18.23 | 219,302 | — | — |
| 1998-04-07 | $8.71 | $18.04 | 296,515 | — | — |
| 1998-04-06 | $8.85 | $18.32 | 189,605 | — | — |
| 1998-04-03 | $9.08 | $18.80 | 161,279 | — | — |
| 1998-04-02 | $9.11 | $18.86 | 243,517 | — | — |
| 1998-04-01 | $8.99 | $18.60 | 110,565 | — | — |
| 1998-03-31 | $8.92 | $18.46 | 318,445 | — | — |
| 1998-03-30 | $8.84 | $18.29 | 267,732 | — | — |
| 1998-03-27 | $8.89 | $18.40 | 116,961 | — | — |
| 1998-03-26 | $9.22 | $19.08 | 437,691 | — | — |
| 1998-03-25 | $9.33 | $19.31 | 1,046,712 | — | — |
| 1998-03-24 | $9.08 | $18.80 | 1,054,479 | — | — |
| 1998-03-23 | $9.53 | $19.73 | 2,190,740 | — | — |
| 1998-03-20 | $8.93 | $18.49 | 1,159,105 | — | — |
| 1998-03-19 | $8.80 | $18.21 | 909,191 | — | — |
| 1998-03-18 | $8.39 | $17.36 | 773,498 | — | — |
| 1998-03-17 | $8.77 | $18.15 | 1,379,321 | — | — |
| 1998-03-16 | $8.71 | $18.04 | 1,564,814 | — | — |
| 1998-03-13 | $8.47 | $17.53 | 1,148,139 | — | — |
| 1998-03-12 | $8.33 | $17.24 | 746,542 | — | — |
| 1998-03-11 | $8.13 | $16.82 | 607,194 | — | — |
| 1998-03-10 | $8.08 | $16.73 | 737,861 | — | — |
| 1998-03-09 | $8.00 | $16.56 | 513,533 | — | — |
| 1998-03-06 | $7.84 | $16.22 | 326,669 | — | — |
| 1998-03-05 | $7.76 | $16.05 | 519,016 | — | — |
| 1998-03-04 | $7.78 | $16.11 | 385,150 | — | — |
| 1998-03-03 | $7.77 | $16.08 | 101,884 | — | — |
| 1998-03-02 | $7.69 | $15.91 | 233,923 | — | — |
| 1998-02-27 | $7.66 | $15.86 | 217,018 | — | — |
| 1998-02-26 | $7.80 | $16.14 | 218,389 | — | — |
| 1998-02-25 | $7.56 | $15.66 | 176,356 | — | — |
| 1998-02-24 | $7.73 | $16.00 | 158,080 | — | — |
| 1998-02-23 | $7.77 | $16.08 | 410,278 | — | — |
| 1998-02-20 | $7.66 | $15.86 | 314,333 | — | — |
| 1998-02-19 | $7.66 | $15.86 | 631,865 | — | — |
| 1998-02-18 | $7.88 | $16.31 | 205,596 | — | — |
| 1998-02-17 | $7.82 | $16.20 | 366,875 | — | — |
| 1998-02-13 | $7.77 | $16.08 | 345,401 | — | — |
| 1998-02-12 | $7.85 | $16.25 | 343,574 | — | — |
| 1998-02-11 | $7.91 | $16.37 | 159,451 | — | — |
| 1998-02-10 | $7.89 | $16.34 | 389,719 | — | — |
| 1998-02-09 | $7.78 | $16.11 | 396,572 | — | — |
| 1998-02-06 | $8.04 | $16.65 | 174,071 | — | — |
| 1998-02-05 | $8.02 | $16.59 | 271,387 | — | — |
| 1998-02-04 | $7.87 | $16.28 | 1,025,696 | — | — |
| 1998-02-03 | $7.96 | $16.48 | 442,717 | — | — |
| 1998-02-02 | $7.70 | $15.94 | 382,865 | — | — |
| 1998-01-30 | $7.48 | $15.49 | 286,007 | — | — |
| 1998-01-29 | $7.63 | $15.80 | 348,599 | — | — |
| 1998-01-28 | $7.62 | $15.77 | 1,135,804 | — | — |
| 1998-01-27 | $7.81 | $16.03 | 156,253 | — | — |
| 1998-01-26 | $7.80 | $16.00 | 338,548 | — | — |
| 1998-01-23 | $7.74 | $15.89 | 206,510 | — | — |
| 1998-01-22 | $7.80 | $16.00 | 428,097 | — | — |
| 1998-01-21 | $7.80 | $16.00 | 425,812 | — | — |
| 1998-01-20 | $7.96 | $16.34 | 300,627 | — | — |
| 1998-01-16 | $7.93 | $16.28 | 286,007 | — | — |
| 1998-01-15 | $7.99 | $16.40 | 343,117 | — | — |
| 1998-01-14 | $8.10 | $16.62 | 428,097 | — | — |
| 1998-01-13 | $7.96 | $16.34 | 292,403 | — | — |
| 1998-01-12 | $8.06 | $16.54 | 1,017,472 | — | — |
| 1998-01-09 | $7.41 | $15.22 | 701,311 | — | — |
| 1998-01-08 | $7.99 | $16.40 | 747,913 | — | — |
| 1998-01-07 | $8.11 | $16.65 | 588,461 | — | — |
| 1998-01-06 | $8.24 | $16.90 | 470,586 | — | — |
| 1998-01-05 | $8.56 | $17.58 | 394,287 | — | — |
| 1998-01-02 | $8.69 | $17.83 | 175,899 | — | — |