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
- 1998-03-10 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 | $4.49 | $4.49 | 21,000 | — | — |
| 1998-12-30 | $4.47 | $4.47 | 37,800 | — | — |
| 1998-12-29 | $4.31 | $4.31 | 4,200 | — | — |
| 1998-12-28 | $4.29 | $4.29 | 3,000 | — | — |
| 1998-12-24 | $4.29 | $4.29 | 6,000 | — | — |
| 1998-12-23 | $4.25 | $4.25 | 51,000 | — | — |
| 1998-12-22 | $4.26 | $4.26 | 19,800 | — | — |
| 1998-12-21 | $4.35 | $4.35 | 12,000 | — | — |
| 1998-12-18 | $4.33 | $4.33 | 18,000 | — | — |
| 1998-12-17 | $4.31 | $4.31 | 105,000 | — | — |
| 1998-12-16 | $4.31 | $4.31 | 79,800 | — | — |
| 1998-12-15 | $4.38 | $4.38 | 66,000 | — | — |
| 1998-12-14 | $4.35 | $4.35 | 187,800 | — | — |
| 1998-12-11 | $4.07 | $4.07 | 74,400 | — | — |
| 1998-12-10 | $4.00 | $4.00 | 37,200 | — | — |
| 1998-12-09 | $4.08 | $4.08 | 144,000 | — | — |
| 1998-12-08 | $4.00 | $4.00 | 43,800 | — | — |
| 1998-12-07 | $4.04 | $4.04 | 109,200 | — | — |
| 1998-12-04 | $4.00 | $4.00 | 70,200 | — | — |
| 1998-12-03 | $4.00 | $4.00 | 101,400 | — | — |
| 1998-12-02 | $3.99 | $3.99 | 16,800 | — | — |
| 1998-12-01 | $3.96 | $3.96 | 19,200 | — | — |
| 1998-11-30 | $4.00 | $4.00 | 9,000 | — | — |
| 1998-11-27 | $3.99 | $3.99 | 1,800 | — | — |
| 1998-11-25 | $4.02 | $4.02 | 129,600 | — | — |
| 1998-11-24 | $4.08 | $4.08 | 90,600 | — | — |
| 1998-11-23 | $4.13 | $4.12 | 24,000 | — | — |
| 1998-11-20 | $4.05 | $4.05 | 10,800 | — | — |
| 1998-11-19 | $4.02 | $4.02 | 17,400 | — | — |
| 1998-11-18 | $4.04 | $4.04 | 4,200 | — | — |
| 1998-11-17 | $4.00 | $4.00 | 85,200 | — | — |
| 1998-11-16 | $3.96 | $3.96 | 24,600 | — | — |
| 1998-11-13 | $3.93 | $3.93 | 159,000 | — | — |
| 1998-11-12 | $3.94 | $3.94 | 60,000 | — | — |
| 1998-11-11 | $4.05 | $4.05 | 36,600 | — | — |
| 1998-11-10 | $4.15 | $4.15 | 4,200 | — | — |
| 1998-11-09 | $4.20 | $4.20 | 7,800 | — | — |
| 1998-11-06 | $4.22 | $4.22 | 600 | — | — |
| 1998-11-05 | $4.22 | $4.22 | 28,200 | — | — |
| 1998-11-04 | $4.26 | $4.26 | 45,600 | — | — |
| 1998-11-03 | $4.23 | $4.23 | 16,200 | — | — |
| 1998-11-02 | $4.21 | $4.21 | 17,400 | — | — |
| 1998-10-30 | $4.17 | $4.17 | 47,400 | — | — |
| 1998-10-29 | $4.15 | $4.15 | 73,200 | — | — |
| 1998-10-28 | $4.03 | $4.03 | 73,800 | — | — |
| 1998-10-27 | $3.92 | $3.92 | 1,296,000 | — | — |
| 1998-10-26 | $3.86 | $3.86 | 4,800 | — | — |
| 1998-10-23 | $3.83 | $3.83 | 0 | — | — |
| 1998-10-22 | $3.83 | $3.83 | 3,000 | — | — |
| 1998-10-21 | $3.82 | $3.82 | 18,000 | — | — |
| 1998-10-20 | $3.81 | $3.81 | 103,200 | — | — |
| 1998-10-19 | $3.72 | $3.72 | 113,400 | — | — |
| 1998-10-16 | $3.58 | $3.58 | 60,600 | — | — |
| 1998-10-15 | $3.50 | $3.50 | 241,800 | — | — |
| 1998-10-14 | $3.40 | $3.40 | 1,200 | — | — |
| 1998-10-13 | $3.42 | $3.42 | 32,400 | — | — |
| 1998-10-12 | $3.41 | $3.41 | 4,800 | — | — |
| 1998-10-09 | $3.41 | $3.41 | 66,000 | — | — |
| 1998-10-08 | $3.34 | $3.34 | 28,800 | — | — |
| 1998-10-07 | $3.40 | $3.40 | 27,000 | — | — |
| 1998-10-06 | $3.45 | $3.45 | 24,000 | — | — |
| 1998-10-05 | $3.43 | $3.43 | 80,400 | — | — |
| 1998-10-02 | $3.65 | $3.65 | 13,800 | — | — |
| 1998-10-01 | $3.67 | $3.67 | 6,600 | — | — |
| 1998-09-30 | $3.69 | $3.69 | 8,400 | — | — |
| 1998-09-29 | $3.70 | $3.70 | 34,200 | — | — |
| 1998-09-28 | $3.73 | $3.73 | 34,800 | — | — |
| 1998-09-25 | $3.75 | $3.75 | 6,600 | — | — |
| 1998-09-24 | $3.68 | $3.68 | 52,200 | — | — |
| 1998-09-23 | $3.74 | $3.74 | 31,800 | — | — |
| 1998-09-22 | $3.75 | $3.75 | 6,000 | — | — |
| 1998-09-21 | $3.75 | $3.75 | 49,200 | — | — |
| 1998-09-18 | $3.79 | $3.79 | 34,800 | — | — |
| 1998-09-17 | $3.85 | $3.85 | 59,400 | — | — |
| 1998-09-16 | $3.96 | $3.96 | 16,200 | — | — |
| 1998-09-15 | $3.97 | $3.97 | 4,800 | — | — |
| 1998-09-14 | $3.96 | $3.96 | 11,400 | — | — |
| 1998-09-11 | $3.98 | $3.98 | 72,600 | — | — |
| 1998-09-10 | $3.96 | $3.96 | 22,800 | — | — |
| 1998-09-09 | $4.01 | $4.01 | 1,200 | — | — |
| 1998-09-08 | $4.00 | $4.00 | 23,400 | — | — |
| 1998-09-04 | $4.00 | $4.00 | 39,600 | — | — |
| 1998-09-03 | $3.96 | $3.96 | 16,200 | — | — |
| 1998-09-02 | $3.97 | $3.97 | 43,200 | — | — |
| 1998-09-01 | $3.94 | $3.94 | 138,600 | — | — |
| 1998-08-31 | $3.94 | $3.94 | 475,800 | — | — |
| 1998-08-28 | $4.17 | $4.17 | 177,000 | — | — |
| 1998-08-27 | $4.26 | $4.26 | 27,000 | — | — |
| 1998-08-26 | $4.35 | $4.35 | 66,600 | — | — |
| 1998-08-25 | $4.51 | $4.51 | 0 | — | — |
| 1998-08-24 | $4.51 | $4.51 | 3,000 | — | — |
| 1998-08-21 | $4.53 | $4.53 | 87,000 | — | — |
| 1998-08-20 | $4.63 | $4.62 | 65,400 | — | — |
| 1998-08-19 | $4.71 | $4.71 | 214,800 | — | — |
| 1998-08-18 | $4.66 | $4.66 | 221,400 | — | — |
| 1998-08-17 | $4.20 | $4.20 | 49,800 | — | — |
| 1998-08-14 | $4.24 | $4.24 | 41,400 | — | — |
| 1998-08-13 | $4.17 | $4.17 | 174,600 | — | — |
| 1998-08-12 | $4.21 | $4.21 | 508,200 | — | — |
| 1998-08-11 | $4.17 | $4.17 | 105,000 | — | — |
| 1998-08-10 | $4.27 | $4.27 | 63,000 | — | — |
| 1998-08-07 | $4.36 | $4.36 | 204,000 | — | — |
| 1998-08-06 | $4.09 | $4.09 | 216,600 | — | — |
| 1998-08-05 | $4.17 | $4.17 | 69,600 | — | — |
| 1998-08-04 | $4.31 | $4.31 | 60,600 | — | — |
| 1998-08-03 | $4.42 | $4.42 | 47,400 | — | — |
| 1998-07-31 | $4.45 | $4.45 | 31,200 | — | — |
| 1998-07-30 | $4.42 | $4.42 | 131,400 | — | — |
| 1998-07-29 | $4.38 | $4.38 | 149,400 | — | — |
| 1998-07-28 | $4.44 | $4.44 | 224,400 | — | — |
| 1998-07-27 | $4.58 | $4.58 | 82,200 | — | — |
| 1998-07-24 | $4.73 | $4.73 | 132,600 | — | — |
| 1998-07-23 | $4.75 | $4.75 | 127,800 | — | — |
| 1998-07-22 | $4.75 | $4.75 | 31,200 | — | — |
| 1998-07-21 | $4.74 | $4.74 | 63,000 | — | — |
| 1998-07-20 | $4.81 | $4.81 | 18,600 | — | — |
| 1998-07-17 | $4.83 | $4.83 | 285,000 | — | — |
| 1998-07-16 | $4.84 | $4.84 | 108,600 | — | — |
| 1998-07-15 | $4.74 | $4.74 | 4,200 | — | — |
| 1998-07-14 | $4.71 | $4.71 | 90,600 | — | — |
| 1998-07-13 | $4.75 | $4.75 | 18,600 | — | — |
| 1998-07-10 | $4.79 | $4.79 | 16,800 | — | — |
| 1998-07-09 | $4.85 | $4.85 | 120,600 | — | — |
| 1998-07-08 | $4.75 | $4.75 | 578,400 | — | — |
| 1998-07-07 | $4.79 | $4.79 | 115,200 | — | — |
| 1998-07-06 | $4.72 | $4.72 | 55,800 | — | — |
| 1998-07-02 | $4.75 | $4.75 | 307,200 | — | — |
| 1998-07-01 | $4.43 | $4.43 | 98,400 | — | — |
| 1998-06-30 | $4.43 | $4.43 | 372,600 | — | — |
| 1998-06-29 | $4.35 | $4.35 | 68,400 | — | — |
| 1998-06-26 | $4.23 | $4.23 | 307,200 | — | — |
| 1998-06-25 | $4.24 | $4.24 | 23,400 | — | — |
| 1998-06-24 | $4.29 | $4.29 | 187,800 | — | — |
| 1998-06-23 | $4.39 | $4.39 | 19,800 | — | — |
| 1998-06-22 | $4.46 | $4.46 | 84,000 | — | — |
| 1998-06-19 | $4.50 | $4.50 | 18,600 | — | — |
| 1998-06-18 | $4.50 | $4.50 | 121,200 | — | — |
| 1998-06-17 | $4.49 | $4.49 | 185,400 | — | — |
| 1998-06-16 | $4.21 | $4.21 | 25,200 | — | — |
| 1998-06-15 | $4.22 | $4.22 | 84,600 | — | — |
| 1998-06-12 | $4.38 | $4.38 | 24,600 | — | — |
| 1998-06-11 | $4.40 | $4.40 | 24,000 | — | — |
| 1998-06-10 | $4.45 | $4.45 | 18,000 | — | — |
| 1998-06-09 | $4.47 | $4.47 | 39,000 | — | — |
| 1998-06-08 | $4.47 | $4.47 | 54,600 | — | — |
| 1998-06-05 | $4.47 | $4.47 | 57,000 | — | — |
| 1998-06-04 | $4.42 | $4.42 | 453,000 | — | — |
| 1998-06-03 | $4.35 | $4.35 | 94,800 | — | — |
| 1998-06-02 | $4.33 | $4.33 | 310,200 | — | — |
| 1998-06-01 | $4.41 | $4.41 | 33,600 | — | — |
| 1998-05-29 | $4.52 | $4.52 | 87,000 | — | — |
| 1998-05-28 | $4.40 | $4.40 | 42,000 | — | — |
| 1998-05-27 | $4.25 | $4.25 | 81,600 | — | — |
| 1998-05-26 | $4.38 | $4.38 | 99,600 | — | — |
| 1998-05-22 | $4.35 | $4.35 | 17,400 | — | — |
| 1998-05-21 | $4.35 | $4.35 | 415,800 | — | — |
| 1998-05-20 | $4.28 | $4.28 | 39,600 | — | — |
| 1998-05-19 | $4.29 | $4.29 | 36,600 | — | — |
| 1998-05-18 | $4.33 | $4.33 | 143,400 | — | — |
| 1998-05-15 | $4.30 | $4.30 | 25,800 | — | — |
| 1998-05-14 | $4.33 | $4.33 | 25,200 | — | — |
| 1998-05-13 | $4.33 | $4.33 | 36,600 | — | — |
| 1998-05-12 | $4.41 | $4.41 | 66,600 | — | — |
| 1998-05-11 | $4.42 | $4.42 | 292,800 | — | — |
| 1998-05-08 | $4.17 | $4.17 | 211,800 | — | — |
| 1998-05-07 | $4.33 | $4.33 | 62,400 | — | — |
| 1998-05-06 | $4.49 | $4.49 | 52,800 | — | — |
| 1998-05-05 | $4.50 | $4.50 | 48,000 | — | — |
| 1998-05-04 | $4.50 | $4.50 | 72,600 | — | — |
| 1998-05-01 | $4.52 | $4.52 | 268,800 | — | — |
| 1998-04-30 | $4.49 | $4.49 | 84,000 | — | — |
| 1998-04-29 | $4.49 | $4.49 | 82,200 | — | — |
| 1998-04-28 | $4.50 | $4.50 | 24,000 | — | — |
| 1998-04-27 | $4.53 | $4.53 | 130,800 | — | — |
| 1998-04-24 | $4.55 | $4.55 | 396,000 | — | — |
| 1998-04-23 | $4.53 | $4.53 | 147,000 | — | — |
| 1998-04-22 | $4.46 | $4.46 | 195,600 | — | — |
| 1998-04-21 | $4.39 | $4.39 | 232,200 | — | — |
| 1998-04-20 | $4.42 | $4.42 | 316,200 | — | — |
| 1998-04-17 | $4.59 | $4.59 | 91,200 | — | — |
| 1998-04-16 | $4.60 | $4.60 | 130,800 | — | — |
| 1998-04-15 | $4.55 | $4.55 | 175,200 | — | — |
| 1998-04-14 | $4.67 | $4.67 | 220,200 | — | — |
| 1998-04-13 | $4.53 | $4.53 | 69,600 | — | — |
| 1998-04-09 | $4.36 | $4.36 | 522,000 | — | — |
| 1998-04-08 | $4.08 | $4.08 | 95,400 | — | — |
| 1998-04-07 | $3.97 | $3.97 | 267,600 | — | — |
| 1998-04-06 | $4.08 | $4.08 | 66,000 | — | — |
| 1998-04-03 | $4.10 | $4.10 | 178,200 | — | — |
| 1998-04-02 | $4.05 | $4.05 | 138,600 | — | — |
| 1998-04-01 | $4.05 | $4.05 | 130,200 | — | — |
| 1998-03-31 | $4.01 | $4.01 | 332,400 | — | — |
| 1998-03-30 | $3.94 | $3.94 | 202,800 | — | — |
| 1998-03-27 | $4.06 | $4.06 | 364,800 | — | — |
| 1998-03-26 | $4.08 | $4.08 | 181,800 | — | — |
| 1998-03-25 | $3.89 | $3.89 | 647,400 | — | — |
| 1998-03-24 | $3.85 | $3.85 | 412,200 | — | — |
| 1998-03-23 | $3.99 | $3.99 | 307,800 | — | — |
| 1998-03-20 | $4.00 | $4.00 | 286,800 | — | — |
| 1998-03-19 | $4.10 | $4.10 | 547,200 | — | — |
| 1998-03-18 | $4.00 | $4.00 | 315,000 | — | — |
| 1998-03-17 | $3.92 | $3.92 | 751,200 | — | — |
| 1998-03-16 | $3.80 | $3.80 | 424,200 | — | — |
| 1998-03-13 | $3.63 | $3.62 | 1,145,400 | — | — |
| 1998-03-12 | $3.73 | $3.73 | 1,165,800 | — | — |
| 1998-03-11 | $3.59 | $3.59 | 1,713,600 | — | — |
| 1998-03-10 | $3.52 | $3.52 | 12,507,000 | — | — |