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
- 1996-06-28 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 | $8.08 | $8.08 | 165,555 | — | — |
| 1998-12-30 | $8.48 | $8.48 | 32,813 | — | — |
| 1998-12-29 | $8.55 | $8.55 | 54,439 | — | — |
| 1998-12-28 | $8.58 | $8.58 | 75,320 | — | — |
| 1998-12-24 | $8.92 | $8.92 | 67,863 | — | — |
| 1998-12-23 | $8.92 | $8.92 | 374,363 | — | — |
| 1998-12-22 | $8.43 | $8.43 | 12,678 | — | — |
| 1998-12-21 | $8.52 | $8.52 | 73,083 | — | — |
| 1998-12-18 | $8.48 | $8.48 | 50,710 | — | — |
| 1998-12-17 | $8.23 | $8.23 | 2,983 | — | — |
| 1998-12-16 | $8.22 | $8.22 | 93,218 | — | — |
| 1998-12-15 | $8.31 | $8.31 | 107,387 | — | — |
| 1998-12-14 | $8.21 | $8.21 | 12,678 | — | — |
| 1998-12-11 | $8.30 | $8.30 | 160,335 | — | — |
| 1998-12-10 | $8.28 | $8.28 | 19,389 | — | — |
| 1998-12-09 | $8.26 | $8.26 | 26,101 | — | — |
| 1998-12-08 | $8.20 | $8.20 | 39,524 | — | — |
| 1998-12-07 | $8.19 | $8.19 | 44,745 | — | — |
| 1998-12-04 | $8.11 | $8.11 | 12,678 | — | — |
| 1998-12-03 | $8.31 | $8.31 | 70,846 | — | — |
| 1998-12-02 | $8.15 | $8.15 | 38,779 | — | — |
| 1998-12-01 | $8.06 | $8.06 | 54,439 | — | — |
| 1998-11-30 | $8.18 | $8.18 | 219,994 | — | — |
| 1998-11-27 | $8.45 | $8.45 | 11,932 | — | — |
| 1998-11-25 | $8.26 | $8.26 | 16,406 | — | — |
| 1998-11-24 | $8.41 | $8.41 | 126,030 | — | — |
| 1998-11-23 | $8.36 | $8.36 | 66,371 | — | — |
| 1998-11-20 | $8.53 | $8.53 | 37,287 | — | — |
| 1998-11-19 | $8.65 | $8.65 | 194,639 | — | — |
| 1998-11-18 | $8.79 | $8.79 | 71,591 | — | — |
| 1998-11-17 | $8.85 | $8.85 | 368,397 | — | — |
| 1998-11-16 | $8.83 | $8.83 | 29,084 | — | — |
| 1998-11-13 | $8.83 | $8.83 | 158,097 | — | — |
| 1998-11-12 | $8.97 | $8.97 | 200,605 | — | — |
| 1998-11-11 | $8.92 | $8.92 | 234,163 | — | — |
| 1998-11-10 | $8.75 | $8.75 | 278,908 | — | — |
| 1998-11-09 | $8.75 | $8.75 | 146,911 | — | — |
| 1998-11-06 | $8.63 | $8.63 | 134,234 | — | — |
| 1998-11-05 | $8.48 | $8.48 | 84,269 | — | — |
| 1998-11-04 | $8.73 | $8.73 | 21,627 | — | — |
| 1998-11-03 | $8.72 | $8.72 | 1,024,650 | — | — |
| 1998-11-02 | $8.65 | $8.65 | 390,769 | — | — |
| 1998-10-30 | $8.15 | $8.15 | 782,284 | — | — |
| 1998-10-29 | $7.78 | $7.78 | 18,644 | — | — |
| 1998-10-28 | $7.78 | $7.78 | 95,455 | — | — |
| 1998-10-27 | $7.71 | $7.71 | 29,830 | — | — |
| 1998-10-26 | $7.78 | $7.78 | 26,101 | — | — |
| 1998-10-23 | $7.78 | $7.78 | 38,779 | — | — |
| 1998-10-22 | $7.74 | $7.74 | 122,302 | — | — |
| 1998-10-21 | $7.98 | $7.98 | 16,406 | — | — |
| 1998-10-20 | $8.11 | $8.11 | 372,871 | — | — |
| 1998-10-19 | $7.68 | $7.68 | 234,909 | — | — |
| 1998-10-16 | $7.55 | $7.55 | 238,638 | — | — |
| 1998-10-15 | $7.38 | $7.38 | 271,450 | — | — |
| 1998-10-14 | $6.91 | $6.91 | 48,473 | — | — |
| 1998-10-13 | $6.91 | $6.91 | 50,710 | — | — |
| 1998-10-12 | $6.89 | $6.89 | 414,633 | — | — |
| 1998-10-09 | $6.43 | $6.43 | 337,076 | — | — |
| 1998-10-08 | $6.44 | $6.44 | 621,203 | — | — |
| 1998-10-07 | $6.54 | $6.54 | 0 | — | — |
| 1998-10-06 | $6.54 | $6.54 | 83,523 | — | — |
| 1998-10-05 | $6.52 | $6.52 | 283,382 | — | — |
| 1998-10-02 | $6.70 | $6.70 | 396,735 | — | — |
| 1998-10-01 | $6.84 | $6.84 | 921,738 | — | — |
| 1998-09-30 | $7.31 | $7.31 | 67,117 | — | — |
| 1998-09-29 | $7.51 | $7.51 | 278,908 | — | — |
| 1998-09-28 | $7.49 | $7.49 | 8,949 | — | — |
| 1998-09-25 | $7.51 | $7.51 | 30,575 | — | — |
| 1998-09-24 | $7.54 | $7.54 | 17,898 | — | — |
| 1998-09-23 | $7.78 | $7.78 | 323,652 | — | — |
| 1998-09-22 | $7.44 | $7.44 | 266,976 | — | — |
| 1998-09-21 | $7.51 | $7.51 | 744,251 | — | — |
| 1998-09-18 | $7.41 | $7.41 | 290,094 | — | — |
| 1998-09-17 | $7.38 | $7.38 | 600,323 | — | — |
| 1998-09-16 | $7.38 | $7.38 | 164,063 | — | — |
| 1998-09-15 | $7.20 | $7.20 | 9,695 | — | — |
| 1998-09-14 | $7.14 | $7.14 | 26,847 | — | — |
| 1998-09-11 | $7.31 | $7.31 | 6,712 | — | — |
| 1998-09-10 | $7.22 | $7.22 | 217,757 | — | — |
| 1998-09-09 | $7.32 | $7.32 | 313,958 | — | — |
| 1998-09-08 | $7.34 | $7.34 | 150,640 | — | — |
| 1998-09-04 | $6.84 | $6.84 | 23,118 | — | — |
| 1998-09-03 | $6.96 | $6.96 | 261,756 | — | — |
| 1998-09-02 | $6.92 | $6.92 | 218,503 | — | — |
| 1998-09-01 | $6.57 | $6.57 | 129,759 | — | — |
| 1998-08-31 | $6.67 | $6.67 | 212,537 | — | — |
| 1998-08-28 | $6.70 | $6.70 | 404,938 | — | — |
| 1998-08-27 | $6.94 | $6.94 | 716,658 | — | — |
| 1998-08-26 | $7.38 | $7.38 | 87,252 | — | — |
| 1998-08-25 | $7.58 | $7.58 | 137,962 | — | — |
| 1998-08-24 | $7.54 | $7.54 | 586,899 | — | — |
| 1998-08-21 | $7.81 | $7.81 | 401,209 | — | — |
| 1998-08-20 | $8.00 | $8.00 | 249,824 | — | — |
| 1998-08-19 | $7.91 | $7.91 | 187,927 | — | — |
| 1998-08-18 | $8.33 | $8.33 | 221,485 | — | — |
| 1998-08-17 | $8.11 | $8.11 | 18,644 | — | — |
| 1998-08-14 | $8.26 | $8.26 | 22,372 | — | — |
| 1998-08-13 | $8.31 | $8.31 | 445,954 | — | — |
| 1998-08-12 | $8.31 | $8.31 | 229,689 | — | — |
| 1998-08-11 | $8.00 | $8.00 | 216,265 | — | — |
| 1998-08-10 | $8.30 | $8.30 | 27,592 | — | — |
| 1998-08-07 | $8.53 | $8.53 | 43,999 | — | — |
| 1998-08-06 | $8.31 | $8.31 | 73,828 | — | — |
| 1998-08-05 | $8.45 | $8.45 | 131,251 | — | — |
| 1998-08-04 | $8.49 | $8.49 | 129,013 | — | — |
| 1998-08-03 | $8.64 | $8.64 | 223,723 | — | — |
| 1998-07-31 | $8.65 | $8.65 | 454,903 | — | — |
| 1998-07-30 | $8.65 | $8.65 | 132,742 | — | — |
| 1998-07-29 | $8.62 | $8.62 | 118,573 | — | — |
| 1998-07-28 | $8.77 | $8.77 | 181,215 | — | — |
| 1998-07-27 | $8.87 | $8.87 | 383,312 | — | — |
| 1998-07-24 | $8.62 | $8.62 | 17,152 | — | — |
| 1998-07-23 | $8.45 | $8.45 | 210,299 | — | — |
| 1998-07-22 | $8.18 | $8.18 | 61,151 | — | — |
| 1998-07-21 | $8.15 | $8.15 | 349,753 | — | — |
| 1998-07-20 | $8.18 | $8.18 | 23,864 | — | — |
| 1998-07-17 | $8.18 | $8.18 | 213,282 | — | — |
| 1998-07-16 | $8.30 | $8.30 | 205,825 | — | — |
| 1998-07-15 | $8.21 | $8.21 | 241,621 | — | — |
| 1998-07-14 | $8.11 | $8.11 | 183,453 | — | — |
| 1998-07-13 | $8.05 | $8.05 | 246,095 | — | — |
| 1998-07-10 | $8.05 | $8.05 | 265,484 | — | — |
| 1998-07-09 | $8.11 | $8.11 | 125,285 | — | — |
| 1998-07-08 | $8.20 | $8.20 | 32,067 | — | — |
| 1998-07-07 | $8.26 | $8.26 | 51,456 | — | — |
| 1998-07-06 | $8.38 | $8.38 | 190,910 | — | — |
| 1998-07-02 | $8.38 | $8.38 | 120,065 | — | — |
| 1998-07-01 | $8.45 | $8.45 | 120,810 | — | — |
| 1998-06-30 | $8.45 | $8.45 | 315,449 | — | — |
| 1998-06-29 | $8.51 | $8.51 | 43,253 | — | — |
| 1998-06-26 | $8.47 | $8.47 | 127,522 | — | — |
| 1998-06-25 | $8.50 | $8.50 | 348,262 | — | — |
| 1998-06-24 | $8.73 | $8.73 | 155,114 | — | — |
| 1998-06-23 | $8.70 | $8.70 | 124,539 | — | — |
| 1998-06-22 | $8.82 | $8.82 | 377,346 | — | — |
| 1998-06-19 | $8.88 | $8.88 | 109,624 | — | — |
| 1998-06-18 | $8.85 | $8.85 | 31,321 | — | — |
| 1998-06-17 | $8.85 | $8.85 | 277,416 | — | — |
| 1998-06-16 | $8.38 | $8.38 | 44,745 | — | — |
| 1998-06-15 | $8.30 | $8.30 | 60,405 | — | — |
| 1998-06-12 | $8.48 | $8.48 | 111,116 | — | — |
| 1998-06-11 | $8.72 | $8.72 | 28,338 | — | — |
| 1998-06-10 | $8.65 | $8.65 | 197,622 | — | — |
| 1998-06-09 | $8.78 | $8.78 | 299,043 | — | — |
| 1998-06-08 | $8.93 | $8.93 | 165,555 | — | — |
| 1998-06-05 | $8.74 | $8.74 | 668,931 | — | — |
| 1998-06-04 | $8.59 | $8.59 | 131,996 | — | — |
| 1998-06-03 | $8.75 | $8.75 | 501,139 | — | — |
| 1998-06-02 | $8.38 | $8.38 | 256,535 | — | — |
| 1998-06-01 | $8.25 | $8.25 | 73,828 | — | — |
| 1998-05-29 | $8.25 | $8.25 | 95,455 | — | — |
| 1998-05-28 | $8.25 | $8.25 | 50,710 | — | — |
| 1998-05-27 | $8.18 | $8.18 | 205,825 | — | — |
| 1998-05-26 | $8.18 | $8.18 | 686,083 | — | — |
| 1998-05-22 | $8.37 | $8.37 | 142,437 | — | — |
| 1998-05-21 | $8.31 | $8.31 | 104,404 | — | — |
| 1998-05-20 | $8.39 | $8.39 | 295,314 | — | — |
| 1998-05-19 | $8.30 | $8.30 | 47,728 | — | — |
| 1998-05-18 | $8.31 | $8.31 | 126,030 | — | — |
| 1998-05-15 | $8.26 | $8.26 | 74,574 | — | — |
| 1998-05-14 | $8.31 | $8.31 | 1,004,515 | — | — |
| 1998-05-13 | $8.60 | $8.60 | 534,697 | — | — |
| 1998-05-12 | $8.78 | $8.78 | 175,995 | — | — |
| 1998-05-11 | $8.67 | $8.67 | 110,370 | — | — |
| 1998-05-08 | $8.46 | $8.46 | 1,614,532 | — | — |
| 1998-05-07 | $8.15 | $8.15 | 214,028 | — | — |
| 1998-05-06 | $8.20 | $8.20 | 234,163 | — | — |
| 1998-05-05 | $8.65 | $8.65 | 52,202 | — | — |
| 1998-05-04 | $8.75 | $8.75 | 67,863 | — | — |
| 1998-05-01 | $8.77 | $8.77 | 37,287 | — | — |
| 1998-04-30 | $8.77 | $8.77 | 40,270 | — | — |
| 1998-04-29 | $8.82 | $8.82 | 351,245 | — | — |
| 1998-04-28 | $8.45 | $8.45 | 222,977 | — | — |
| 1998-04-27 | $8.31 | $8.31 | 824,045 | — | — |
| 1998-04-24 | $8.58 | $8.58 | 176,741 | — | — |
| 1998-04-23 | $8.75 | $8.75 | 38,033 | — | — |
| 1998-04-22 | $9.02 | $9.02 | 67,117 | — | — |
| 1998-04-21 | $8.98 | $8.98 | 115,590 | — | — |
| 1998-04-20 | $8.72 | $8.72 | 143,183 | — | — |
| 1998-04-17 | $8.72 | $8.72 | 228,943 | — | — |
| 1998-04-16 | $8.93 | $8.93 | 131,251 | — | — |
| 1998-04-15 | $8.91 | $8.91 | 226,706 | — | — |
| 1998-04-14 | $9.05 | $9.05 | 275,179 | — | — |
| 1998-04-13 | $9.19 | $9.19 | 93,964 | — | — |
| 1998-04-09 | $9.49 | $9.49 | 250,569 | — | — |
| 1998-04-08 | $9.12 | $9.12 | 202,096 | — | — |
| 1998-04-07 | $8.90 | $8.90 | 246,841 | — | — |
| 1998-04-06 | $9.25 | $9.25 | 384,057 | — | — |
| 1998-04-03 | $9.45 | $9.45 | 1,090,275 | — | — |
| 1998-04-02 | $8.85 | $8.85 | 199,113 | — | — |
| 1998-04-01 | $8.93 | $8.93 | 107,387 | — | — |
| 1998-03-31 | $8.95 | $8.95 | 299,043 | — | — |
| 1998-03-30 | $9.02 | $9.02 | 105,150 | — | — |
| 1998-03-27 | $9.08 | $9.08 | 406,430 | — | — |
| 1998-03-26 | $8.60 | $8.60 | 824,791 | — | — |
| 1998-03-25 | $8.88 | $8.88 | 1,616,024 | — | — |
| 1998-03-24 | $9.38 | $9.38 | 947,093 | — | — |
| 1998-03-23 | $9.57 | $9.57 | 1,230,475 | — | — |
| 1998-03-20 | $10.19 | $10.19 | 3,995,688 | — | — |
| 1998-03-19 | $9.72 | $9.72 | 3,023,985 | — | — |
| 1998-03-18 | $8.92 | $8.92 | 1,051,497 | — | — |
| 1998-03-17 | $8.78 | $8.78 | 1,709,987 | — | — |
| 1998-03-16 | $9.12 | $9.12 | 4,403,609 | — | — |
| 1998-03-13 | $8.18 | $8.18 | 6,247,830 | — | — |
| 1998-03-12 | $7.04 | $7.04 | 682,354 | — | — |
| 1998-03-11 | $7.01 | $7.01 | 562,290 | — | — |
| 1998-03-10 | $6.94 | $6.94 | 724,862 | — | — |
| 1998-03-09 | $6.89 | $6.89 | 544,392 | — | — |
| 1998-03-06 | $6.91 | $6.91 | 796,453 | — | — |
| 1998-03-05 | $6.50 | $6.50 | 1,055,971 | — | — |
| 1998-03-04 | $6.59 | $6.59 | 2,018,725 | — | — |
| 1998-03-03 | $6.34 | $6.34 | 299,788 | — | — |
| 1998-03-02 | $6.44 | $6.44 | 580,188 | — | — |
| 1998-02-27 | $6.39 | $6.39 | 786,758 | — | — |
| 1998-02-26 | $6.52 | $6.52 | 310,229 | — | — |
| 1998-02-25 | $6.67 | $6.67 | 358,702 | — | — |
| 1998-02-24 | $6.85 | $6.85 | 979,906 | — | — |
| 1998-02-23 | $6.94 | $6.94 | 172,266 | — | — |
| 1998-02-20 | $6.74 | $6.74 | 141,691 | — | — |
| 1998-02-19 | $6.77 | $6.77 | 175,995 | — | — |
| 1998-02-18 | $6.87 | $6.87 | 286,365 | — | — |
| 1998-02-17 | $6.74 | $6.74 | 351,245 | — | — |
| 1998-02-13 | $6.81 | $6.81 | 325,889 | — | — |
| 1998-02-12 | $6.65 | $6.65 | 255,790 | — | — |
| 1998-02-11 | $6.81 | $6.81 | 601,814 | — | — |
| 1998-02-10 | $7.24 | $7.24 | 1,936,693 | — | — |
| 1998-02-09 | $6.20 | $6.20 | 1,079,089 | — | — |
| 1998-02-06 | $6.17 | $6.17 | 331,110 | — | — |
| 1998-02-05 | $6.13 | $6.13 | 101,421 | — | — |
| 1998-02-04 | $6.13 | $6.13 | 135,725 | — | — |
| 1998-02-03 | $6.15 | $6.15 | 481,750 | — | — |
| 1998-02-02 | $6.07 | $6.07 | 94,709 | — | — |
| 1998-01-30 | $6.03 | $6.03 | 375,854 | — | — |
| 1998-01-29 | $6.29 | $6.29 | 197,622 | — | — |
| 1998-01-28 | $6.37 | $6.37 | 364,668 | — | — |
| 1998-01-27 | $6.32 | $6.32 | 351,990 | — | — |
| 1998-01-26 | $6.24 | $6.24 | 541,409 | — | — |
| 1998-01-23 | $6.17 | $6.17 | 1,234,204 | — | — |
| 1998-01-22 | $5.90 | $5.90 | 343,042 | — | — |
| 1998-01-21 | $5.83 | $5.83 | 134,979 | — | — |
| 1998-01-20 | $5.88 | $5.88 | 332,601 | — | — |
| 1998-01-16 | $5.73 | $5.73 | 87,252 | — | — |
| 1998-01-15 | $5.73 | $5.73 | 79,049 | — | — |
| 1998-01-14 | $5.78 | $5.78 | 956,042 | — | — |
| 1998-01-13 | $5.62 | $5.62 | 736,048 | — | — |
| 1998-01-12 | $5.65 | $5.65 | 450,428 | — | — |
| 1998-01-09 | $5.67 | $5.67 | 626,424 | — | — |
| 1998-01-08 | $6.03 | $6.03 | 222,977 | — | — |
| 1998-01-07 | $6.00 | $6.00 | 316,941 | — | — |
| 1998-01-06 | $6.00 | $6.00 | 38,779 | — | — |
| 1998-01-05 | $6.03 | $6.03 | 483,987 | — | — |
| 1998-01-02 | $6.02 | $6.02 | 281,145 | — | — |