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
- 1994-02-17 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 | $8.56 | $9.85 | 291,276 | — | — |
| 1998-12-30 | $8.39 | $9.65 | 186,138 | — | — |
| 1998-12-29 | $8.39 | $9.65 | 121,231 | — | — |
| 1998-12-28 | $8.26 | $9.50 | 275,184 | — | — |
| 1998-12-24 | $8.39 | $9.65 | 538,566 | — | — |
| 1998-12-23 | $7.95 | $9.14 | 270,892 | — | — |
| 1998-12-22 | $7.92 | $9.11 | 153,416 | — | — |
| 1998-12-21 | $7.92 | $9.11 | 273,038 | — | — |
| 1998-12-18 | $7.76 | $8.93 | 479,023 | — | — |
| 1998-12-17 | $7.63 | $8.78 | 124,986 | — | — |
| 1998-12-16 | $7.54 | $8.67 | 107,284 | — | — |
| 1998-12-15 | $7.56 | $8.70 | 111,039 | — | — |
| 1998-12-14 | $7.64 | $8.79 | 157,171 | — | — |
| 1998-12-11 | $7.62 | $8.76 | 183,456 | — | — |
| 1998-12-10 | $7.72 | $8.89 | 56,861 | — | — |
| 1998-12-09 | $7.89 | $9.07 | 56,861 | — | — |
| 1998-12-08 | $7.86 | $9.05 | 68,662 | — | — |
| 1998-12-07 | $7.92 | $9.05 | 50,423 | — | — |
| 1998-12-04 | $8.02 | $9.15 | 70,271 | — | — |
| 1998-12-03 | $7.96 | $9.09 | 134,641 | — | — |
| 1998-12-02 | $7.99 | $9.13 | 119,085 | — | — |
| 1998-12-01 | $7.95 | $9.07 | 179,164 | — | — |
| 1998-11-30 | $7.92 | $9.05 | 151,270 | — | — |
| 1998-11-27 | $8.05 | $9.19 | 23,602 | — | — |
| 1998-11-25 | $7.97 | $9.10 | 182,919 | — | — |
| 1998-11-24 | $8.03 | $9.17 | 432,891 | — | — |
| 1998-11-23 | $7.68 | $8.77 | 171,118 | — | — |
| 1998-11-20 | $7.76 | $8.86 | 77,244 | — | — |
| 1998-11-19 | $7.70 | $8.79 | 147,516 | — | — |
| 1998-11-18 | $7.78 | $8.89 | 146,979 | — | — |
| 1998-11-17 | $7.78 | $8.89 | 175,409 | — | — |
| 1998-11-16 | $7.67 | $8.75 | 175,946 | — | — |
| 1998-11-13 | $7.62 | $8.70 | 208,131 | — | — |
| 1998-11-12 | $7.67 | $8.75 | 191,502 | — | — |
| 1998-11-11 | $7.65 | $8.74 | 153,953 | — | — |
| 1998-11-10 | $7.83 | $8.94 | 292,349 | — | — |
| 1998-11-09 | $7.79 | $8.90 | 238,707 | — | — |
| 1998-11-06 | $7.98 | $9.11 | 251,581 | — | — |
| 1998-11-05 | $7.90 | $9.02 | 266,064 | — | — |
| 1998-11-04 | $7.81 | $8.91 | 160,926 | — | — |
| 1998-11-03 | $7.65 | $8.74 | 328,289 | — | — |
| 1998-11-02 | $7.45 | $8.50 | 708,611 | — | — |
| 1998-10-30 | $7.31 | $8.34 | 1,353,388 | — | — |
| 1998-10-29 | $7.36 | $8.41 | 175,409 | — | — |
| 1998-10-28 | $7.33 | $8.37 | 299,859 | — | — |
| 1998-10-27 | $7.32 | $8.35 | 145,906 | — | — |
| 1998-10-26 | $7.42 | $8.47 | 330,435 | — | — |
| 1998-10-23 | $7.38 | $8.42 | 501,553 | — | — |
| 1998-10-22 | $7.50 | $8.57 | 525,155 | — | — |
| 1998-10-21 | $7.57 | $8.65 | 411,971 | — | — |
| 1998-10-20 | $7.57 | $8.65 | 726,849 | — | — |
| 1998-10-19 | $7.48 | $8.54 | 1,147,939 | — | — |
| 1998-10-16 | $7.46 | $8.51 | 1,170,469 | — | — |
| 1998-10-15 | $7.39 | $8.43 | 163,608 | — | — |
| 1998-10-14 | $7.31 | $8.34 | 157,708 | — | — |
| 1998-10-13 | $7.32 | $8.35 | 805,703 | — | — |
| 1998-10-12 | $7.50 | $8.57 | 1,390,401 | — | — |
| 1998-10-09 | $7.41 | $8.46 | 347,600 | — | — |
| 1998-10-08 | $7.60 | $8.67 | 702,710 | — | — |
| 1998-10-07 | $7.29 | $8.33 | 396,414 | — | — |
| 1998-10-06 | $7.11 | $8.12 | 223,151 | — | — |
| 1998-10-05 | $7.07 | $8.08 | 286,448 | — | — |
| 1998-10-02 | $7.39 | $8.43 | 310,587 | — | — |
| 1998-10-01 | $7.25 | $8.27 | 261,237 | — | — |
| 1998-09-30 | $7.27 | $8.30 | 301,468 | — | — |
| 1998-09-29 | $7.40 | $8.45 | 168,972 | — | — |
| 1998-09-28 | $7.42 | $8.47 | 276,793 | — | — |
| 1998-09-25 | $7.43 | $8.49 | 216,177 | — | — |
| 1998-09-24 | $7.42 | $8.47 | 350,819 | — | — |
| 1998-09-23 | $7.54 | $8.61 | 352,964 | — | — |
| 1998-09-22 | $7.59 | $8.66 | 165,754 | — | — |
| 1998-09-21 | $7.54 | $8.61 | 248,899 | — | — |
| 1998-09-18 | $7.49 | $8.55 | 269,283 | — | — |
| 1998-09-17 | $7.33 | $8.37 | 102,456 | — | — |
| 1998-09-16 | $7.40 | $8.45 | 201,158 | — | — |
| 1998-09-15 | $7.29 | $8.33 | 285,912 | — | — |
| 1998-09-14 | $7.25 | $8.27 | 219,932 | — | — |
| 1998-09-11 | $7.11 | $8.12 | 316,488 | — | — |
| 1998-09-10 | $7.07 | $8.08 | 166,290 | — | — |
| 1998-09-09 | $7.25 | $8.27 | 191,502 | — | — |
| 1998-09-08 | $7.43 | $8.49 | 195,793 | — | — |
| 1998-09-04 | $7.04 | $7.97 | 268,746 | — | — |
| 1998-09-03 | $7.05 | $7.98 | 639,949 | — | — |
| 1998-09-02 | $7.28 | $8.25 | 260,164 | — | — |
| 1998-09-01 | $7.34 | $8.31 | 545,003 | — | — |
| 1998-08-31 | $7.27 | $8.23 | 520,328 | — | — |
| 1998-08-28 | $7.43 | $8.42 | 234,416 | — | — |
| 1998-08-27 | $7.43 | $8.42 | 246,753 | — | — |
| 1998-08-26 | $7.53 | $8.52 | 234,952 | — | — |
| 1998-08-25 | $7.57 | $8.58 | 630,294 | — | — |
| 1998-08-24 | $7.63 | $8.64 | 203,303 | — | — |
| 1998-08-21 | $7.47 | $8.46 | 179,164 | — | — |
| 1998-08-20 | $7.62 | $8.63 | 116,403 | — | — |
| 1998-08-19 | $7.68 | $8.70 | 117,476 | — | — |
| 1998-08-18 | $7.71 | $8.73 | 240,316 | — | — |
| 1998-08-17 | $7.62 | $8.63 | 157,171 | — | — |
| 1998-08-14 | $7.60 | $8.60 | 257,482 | — | — |
| 1998-08-13 | $7.65 | $8.67 | 112,648 | — | — |
| 1998-08-12 | $7.81 | $8.84 | 130,887 | — | — |
| 1998-08-11 | $7.71 | $8.73 | 338,481 | — | — |
| 1998-08-10 | $7.90 | $8.95 | 135,714 | — | — |
| 1998-08-07 | $7.96 | $9.01 | 613,665 | — | — |
| 1998-08-06 | $7.88 | $8.92 | 258,018 | — | — |
| 1998-08-05 | $7.82 | $8.85 | 339,554 | — | — |
| 1998-08-04 | $7.78 | $8.81 | 647,459 | — | — |
| 1998-08-03 | $7.90 | $8.95 | 277,866 | — | — |
| 1998-07-31 | $7.86 | $8.91 | 244,071 | — | — |
| 1998-07-30 | $8.03 | $9.09 | 305,759 | — | — |
| 1998-07-29 | $7.76 | $8.79 | 281,084 | — | — |
| 1998-07-28 | $7.86 | $8.91 | 193,111 | — | — |
| 1998-07-27 | $8.12 | $9.20 | 543,930 | — | — |
| 1998-07-24 | $8.16 | $9.24 | 211,886 | — | — |
| 1998-07-23 | $8.13 | $9.21 | 106,748 | — | — |
| 1998-07-22 | $8.35 | $9.46 | 247,826 | — | — |
| 1998-07-21 | $8.40 | $9.51 | 457,030 | — | — |
| 1998-07-20 | $8.65 | $9.79 | 157,171 | — | — |
| 1998-07-17 | $8.76 | $9.92 | 141,078 | — | — |
| 1998-07-16 | $8.76 | $9.92 | 1,139,893 | — | — |
| 1998-07-15 | $8.37 | $9.47 | 125,522 | — | — |
| 1998-07-14 | $8.38 | $9.49 | 797,657 | — | — |
| 1998-07-13 | $8.35 | $9.46 | 312,733 | — | — |
| 1998-07-10 | $8.41 | $9.53 | 669,452 | — | — |
| 1998-07-09 | $8.61 | $9.75 | 226,906 | — | — |
| 1998-07-08 | $8.79 | $9.95 | 1,700,988 | — | — |
| 1998-07-07 | $8.77 | $9.94 | 209,204 | — | — |
| 1998-07-06 | $8.76 | $9.92 | 268,210 | — | — |
| 1998-07-02 | $8.91 | $10.09 | 459,712 | — | — |
| 1998-07-01 | $8.82 | $9.99 | 333,117 | — | — |
| 1998-06-30 | $8.58 | $9.71 | 724,704 | — | — |
| 1998-06-29 | $8.33 | $9.43 | 187,747 | — | — |
| 1998-06-26 | $8.47 | $9.59 | 344,918 | — | — |
| 1998-06-25 | $8.32 | $9.42 | 92,801 | — | — |
| 1998-06-24 | $8.18 | $9.26 | 293,958 | — | — |
| 1998-06-23 | $8.24 | $9.33 | 503,699 | — | — |
| 1998-06-22 | $8.27 | $9.37 | 461,858 | — | — |
| 1998-06-19 | $8.13 | $9.21 | 254,263 | — | — |
| 1998-06-18 | $8.26 | $9.35 | 281,084 | — | — |
| 1998-06-17 | $8.55 | $9.68 | 303,077 | — | — |
| 1998-06-16 | $8.28 | $9.38 | 674,817 | — | — |
| 1998-06-15 | $8.14 | $9.22 | 312,733 | — | — |
| 1998-06-12 | $8.44 | $9.55 | 115,867 | — | — |
| 1998-06-11 | $8.39 | $9.50 | 392,123 | — | — |
| 1998-06-10 | $8.52 | $9.65 | 1,857,087 | — | — |
| 1998-06-09 | $8.69 | $9.84 | 1,749,266 | — | — |
| 1998-06-08 | $8.75 | $9.91 | 341,700 | — | — |
| 1998-06-05 | $8.67 | $9.75 | 712,366 | — | — |
| 1998-06-04 | $8.55 | $9.62 | 413,580 | — | — |
| 1998-06-03 | $8.51 | $9.57 | 2,438,030 | — | — |
| 1998-06-02 | $8.61 | $9.69 | 249,972 | — | — |
| 1998-06-01 | $8.59 | $9.66 | 766,544 | — | — |
| 1998-05-29 | $8.75 | $9.84 | 267,137 | — | — |
| 1998-05-28 | $8.84 | $9.95 | 933,371 | — | — |
| 1998-05-27 | $8.80 | $9.90 | 263,382 | — | — |
| 1998-05-26 | $8.83 | $9.93 | 339,018 | — | — |
| 1998-05-22 | $9.08 | $10.21 | 151,270 | — | — |
| 1998-05-21 | $9.22 | $10.37 | 329,362 | — | — |
| 1998-05-20 | $9.37 | $10.54 | 221,005 | — | — |
| 1998-05-19 | $9.25 | $10.41 | 436,110 | — | — |
| 1998-05-18 | $9.30 | $10.46 | 366,375 | — | — |
| 1998-05-15 | $9.44 | $10.62 | 253,727 | — | — |
| 1998-05-14 | $9.53 | $10.72 | 387,295 | — | — |
| 1998-05-13 | $9.51 | $10.69 | 452,202 | — | — |
| 1998-05-12 | $9.55 | $10.75 | 656,042 | — | — |
| 1998-05-11 | $9.55 | $10.75 | 329,898 | — | — |
| 1998-05-08 | $9.51 | $10.69 | 260,700 | — | — |
| 1998-05-07 | $9.32 | $10.49 | 258,555 | — | — |
| 1998-05-06 | $9.37 | $10.54 | 120,158 | — | — |
| 1998-05-05 | $9.36 | $10.52 | 300,395 | — | — |
| 1998-05-04 | $9.45 | $10.63 | 172,191 | — | — |
| 1998-05-01 | $9.32 | $10.49 | 172,727 | — | — |
| 1998-04-30 | $9.34 | $10.51 | 356,719 | — | — |
| 1998-04-29 | $9.34 | $10.51 | 681,254 | — | — |
| 1998-04-28 | $9.33 | $10.50 | 646,386 | — | — |
| 1998-04-27 | $9.09 | $10.22 | 232,806 | — | — |
| 1998-04-24 | $9.25 | $10.41 | 421,626 | — | — |
| 1998-04-23 | $9.31 | $10.47 | 397,487 | — | — |
| 1998-04-22 | $9.32 | $10.49 | 338,481 | — | — |
| 1998-04-21 | $9.15 | $10.29 | 173,800 | — | — |
| 1998-04-20 | $9.22 | $10.37 | 271,429 | — | — |
| 1998-04-17 | $9.24 | $10.39 | 597,572 | — | — |
| 1998-04-16 | $8.95 | $10.07 | 607,228 | — | — |
| 1998-04-15 | $9.05 | $10.18 | 438,792 | — | — |
| 1998-04-14 | $9.30 | $10.46 | 836,279 | — | — |
| 1998-04-13 | $8.91 | $10.03 | 782,101 | — | — |
| 1998-04-09 | $8.59 | $9.66 | 305,759 | — | — |
| 1998-04-08 | $8.55 | $9.62 | 318,097 | — | — |
| 1998-04-07 | $8.61 | $9.69 | 634,585 | — | — |
| 1998-04-06 | $8.55 | $9.62 | 402,852 | — | — |
| 1998-04-03 | $8.48 | $9.54 | 569,678 | — | — |
| 1998-04-02 | $8.67 | $9.75 | 641,022 | — | — |
| 1998-04-01 | $8.44 | $9.49 | 430,209 | — | — |
| 1998-03-31 | $8.52 | $9.58 | 165,217 | — | — |
| 1998-03-30 | $8.53 | $9.59 | 159,317 | — | — |
| 1998-03-27 | $8.54 | $9.61 | 201,158 | — | — |
| 1998-03-26 | $8.61 | $9.69 | 527,301 | — | — |
| 1998-03-25 | $8.69 | $9.78 | 390,514 | — | — |
| 1998-03-24 | $8.73 | $9.82 | 202,767 | — | — |
| 1998-03-23 | $8.67 | $9.75 | 1,534,162 | — | — |
| 1998-03-20 | $8.73 | $9.82 | 385,150 | — | — |
| 1998-03-19 | $8.74 | $9.83 | 144,297 | — | — |
| 1998-03-18 | $8.72 | $9.80 | 123,913 | — | — |
| 1998-03-17 | $8.94 | $10.05 | 2,917,589 | — | — |
| 1998-03-16 | $8.76 | $9.86 | 135,178 | — | — |
| 1998-03-13 | $8.79 | $9.88 | 564,314 | — | — |
| 1998-03-12 | $8.73 | $9.82 | 540,711 | — | — |
| 1998-03-11 | $8.75 | $9.84 | 374,421 | — | — |
| 1998-03-10 | $8.62 | $9.70 | 667,307 | — | — |
| 1998-03-09 | $8.49 | $9.55 | 770,299 | — | — |
| 1998-03-06 | $8.48 | $9.54 | 371,739 | — | — |
| 1998-03-05 | $8.40 | $9.38 | 1,096,979 | — | — |
| 1998-03-04 | $8.58 | $9.58 | 1,174,224 | — | — |
| 1998-03-03 | $8.37 | $9.35 | 489,752 | — | — |
| 1998-03-02 | $8.07 | $9.02 | 456,494 | — | — |
| 1998-02-27 | $7.90 | $8.83 | 121,231 | — | — |
| 1998-02-26 | $7.89 | $8.81 | 131,423 | — | — |
| 1998-02-25 | $7.85 | $8.77 | 256,409 | — | — |
| 1998-02-24 | $7.79 | $8.71 | 339,018 | — | — |
| 1998-02-23 | $7.72 | $8.63 | 165,217 | — | — |
| 1998-02-20 | $7.79 | $8.71 | 251,581 | — | — |
| 1998-02-19 | $7.88 | $8.80 | 240,316 | — | — |
| 1998-02-18 | $7.89 | $8.81 | 1,227,329 | — | — |
| 1998-02-17 | $7.88 | $8.80 | 270,892 | — | — |
| 1998-02-13 | $7.84 | $8.76 | 385,686 | — | — |
| 1998-02-12 | $7.93 | $8.86 | 224,760 | — | — |
| 1998-02-11 | $8.07 | $9.02 | 311,124 | — | — |
| 1998-02-10 | $8.06 | $9.01 | 636,194 | — | — |
| 1998-02-09 | $7.92 | $8.85 | 438,792 | — | — |
| 1998-02-06 | $8.02 | $8.96 | 722,558 | — | — |
| 1998-02-05 | $8.09 | $9.03 | 1,090,006 | — | — |
| 1998-02-04 | $8.02 | $8.96 | 1,364,116 | — | — |
| 1998-02-03 | $8.35 | $9.33 | 316,488 | — | — |
| 1998-02-02 | $8.41 | $9.40 | 312,733 | — | — |
| 1998-01-30 | $7.97 | $8.90 | 201,158 | — | — |
| 1998-01-29 | $8.12 | $9.07 | 187,211 | — | — |
| 1998-01-28 | $8.18 | $9.14 | 137,860 | — | — |
| 1998-01-27 | $8.11 | $9.06 | 474,732 | — | — |
| 1998-01-26 | $7.92 | $8.85 | 369,057 | — | — |
| 1998-01-23 | $7.72 | $8.63 | 350,819 | — | — |
| 1998-01-22 | $7.71 | $8.62 | 239,243 | — | — |
| 1998-01-21 | $7.85 | $8.77 | 767,081 | — | — |
| 1998-01-20 | $8.10 | $9.05 | 193,648 | — | — |
| 1998-01-16 | $7.92 | $8.85 | 114,794 | — | — |
| 1998-01-15 | $7.68 | $8.58 | 230,124 | — | — |
| 1998-01-14 | $7.77 | $8.68 | 175,409 | — | — |
| 1998-01-13 | $7.57 | $8.46 | 159,317 | — | — |
| 1998-01-12 | $7.63 | $8.53 | 100,847 | — | — |
| 1998-01-09 | $7.64 | $8.54 | 336,335 | — | — |
| 1998-01-08 | $7.95 | $8.88 | 756,889 | — | — |
| 1998-01-07 | $7.86 | $8.79 | 342,236 | — | — |
| 1998-01-06 | $8.05 | $8.99 | 378,713 | — | — |
| 1998-01-05 | $8.05 | $8.99 | 266,601 | — | — |
| 1998-01-02 | $7.95 | $8.88 | 167,363 | — | — |