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
- 1996-06-27 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 | $16.29 | $16.32 | 42,389 | — | — |
| 1998-12-30 | $16.19 | $16.22 | 45,140 | — | — |
| 1998-12-29 | $15.79 | $15.82 | 34,011 | — | — |
| 1998-12-28 | $15.43 | $15.45 | 54,093 | — | — |
| 1998-12-24 | $15.53 | $15.54 | 60,340 | — | — |
| 1998-12-23 | $15.72 | $15.74 | 50,551 | — | — |
| 1998-12-22 | $15.82 | $15.84 | 35,869 | — | — |
| 1998-12-21 | $16.40 | $16.42 | 239,362 | — | — |
| 1998-12-18 | $14.56 | $14.57 | 156,999 | — | — |
| 1998-12-17 | $15.04 | $15.06 | 377,815 | — | — |
| 1998-12-16 | $14.36 | $14.38 | 202,527 | — | — |
| 1998-12-15 | $15.63 | $15.64 | 398,744 | — | — |
| 1998-12-14 | $15.14 | $15.16 | 107,285 | — | — |
| 1998-12-11 | $15.72 | $15.74 | 311,165 | — | — |
| 1998-12-10 | $16.50 | $16.52 | 124,092 | — | — |
| 1998-12-09 | $17.28 | $17.29 | 285,921 | — | — |
| 1998-12-08 | $16.89 | $16.90 | 440,859 | — | — |
| 1998-12-07 | $17.86 | $17.88 | 214,892 | — | — |
| 1998-12-04 | $18.34 | $18.36 | 221,331 | — | — |
| 1998-12-03 | $16.31 | $16.32 | 175,610 | — | — |
| 1998-12-02 | $16.31 | $16.32 | 127,055 | — | — |
| 1998-12-01 | $16.21 | $16.22 | 90,155 | — | — |
| 1998-11-30 | $16.01 | $16.03 | 106,834 | — | — |
| 1998-11-27 | $16.40 | $16.42 | 32,778 | — | — |
| 1998-11-25 | $16.69 | $16.71 | 180,439 | — | — |
| 1998-11-24 | $16.40 | $16.42 | 329,324 | — | — |
| 1998-11-23 | $16.98 | $17.00 | 131,691 | — | — |
| 1998-11-20 | $17.08 | $17.10 | 307,172 | — | — |
| 1998-11-19 | $16.60 | $16.61 | 402,672 | — | — |
| 1998-11-18 | $16.69 | $16.71 | 58,215 | — | — |
| 1998-11-17 | $16.60 | $16.61 | 431,264 | — | — |
| 1998-11-16 | $16.89 | $16.90 | 289,656 | — | — |
| 1998-11-13 | $15.53 | $15.54 | 244,772 | — | — |
| 1998-11-12 | $15.53 | $15.54 | 146,309 | — | — |
| 1998-11-11 | $16.11 | $16.13 | 101,489 | — | — |
| 1998-11-10 | $15.24 | $15.25 | 230,411 | — | — |
| 1998-11-09 | $16.69 | $16.71 | 126,024 | — | — |
| 1998-11-06 | $16.89 | $16.90 | 256,363 | — | — |
| 1998-11-05 | $17.66 | $17.68 | 295,903 | — | — |
| 1998-11-04 | $17.96 | $17.97 | 344,908 | — | — |
| 1998-11-03 | $16.89 | $16.90 | 222,684 | — | — |
| 1998-11-02 | $16.50 | $16.52 | 266,666 | — | — |
| 1998-10-30 | $16.01 | $16.03 | 357,079 | — | — |
| 1998-10-29 | $15.24 | $15.25 | 653,239 | — | — |
| 1998-10-28 | $13.98 | $13.99 | 194,800 | — | — |
| 1998-10-27 | $13.88 | $13.89 | 84,295 | — | — |
| 1998-10-26 | $13.78 | $13.80 | 204,266 | — | — |
| 1998-10-23 | $14.17 | $14.18 | 569,395 | — | — |
| 1998-10-22 | $13.88 | $13.89 | 210,835 | — | — |
| 1998-10-21 | $13.78 | $13.80 | 71,995 | — | — |
| 1998-10-20 | $13.59 | $13.60 | 227,063 | — | — |
| 1998-10-19 | $13.01 | $13.02 | 168,912 | — | — |
| 1998-10-16 | $13.01 | $13.02 | 235,949 | — | — |
| 1998-10-15 | $14.17 | $14.18 | 296,160 | — | — |
| 1998-10-14 | $13.01 | $13.02 | 149,207 | — | — |
| 1998-10-13 | $12.71 | $12.73 | 235,370 | — | — |
| 1998-10-12 | $13.39 | $13.41 | 374,982 | — | — |
| 1998-10-09 | $13.68 | $13.70 | 903,227 | — | — |
| 1998-10-08 | $11.84 | $11.85 | 237,817 | — | — |
| 1998-10-07 | $11.06 | $11.08 | 87,901 | — | — |
| 1998-10-06 | $10.68 | $10.69 | 65,878 | — | — |
| 1998-10-05 | $10.77 | $10.78 | 26,789 | — | — |
| 1998-10-02 | $10.48 | $10.49 | 104,967 | — | — |
| 1998-10-01 | $10.29 | $10.30 | 236,464 | — | — |
| 1998-09-30 | $10.97 | $10.98 | 230,604 | — | — |
| 1998-09-29 | $11.26 | $11.27 | 225,259 | — | — |
| 1998-09-28 | $11.55 | $11.56 | 283,796 | — | — |
| 1998-09-25 | $11.55 | $11.56 | 310,263 | — | — |
| 1998-09-24 | $10.97 | $10.98 | 202,205 | — | — |
| 1998-09-23 | $10.97 | $10.98 | 153,393 | — | — |
| 1998-09-22 | $10.48 | $10.49 | 62,594 | — | — |
| 1998-09-21 | $10.58 | $10.59 | 117,266 | — | — |
| 1998-09-18 | $10.77 | $10.78 | 220,687 | — | — |
| 1998-09-17 | $10.68 | $10.69 | 205,812 | — | — |
| 1998-09-16 | $11.26 | $11.27 | 301,891 | — | — |
| 1998-09-15 | $10.38 | $10.40 | 189,197 | — | — |
| 1998-09-14 | $10.77 | $10.78 | 53,771 | — | — |
| 1998-09-11 | $10.48 | $10.49 | 79,143 | — | — |
| 1998-09-10 | $10.48 | $10.49 | 178,314 | — | — |
| 1998-09-09 | $11.26 | $11.27 | 205,361 | — | — |
| 1998-09-08 | $11.65 | $11.66 | 363,068 | — | — |
| 1998-09-04 | $10.09 | $10.10 | 268,148 | — | — |
| 1998-09-03 | $9.80 | $9.81 | 84,231 | — | — |
| 1998-09-02 | $10.09 | $10.10 | 258,488 | — | — |
| 1998-09-01 | $9.80 | $9.81 | 270,466 | — | — |
| 1998-08-31 | $9.32 | $9.33 | 359,784 | — | — |
| 1998-08-28 | $10.00 | $10.01 | 113,853 | — | — |
| 1998-08-27 | $10.38 | $10.40 | 151,847 | — | — |
| 1998-08-26 | $10.77 | $10.78 | 96,724 | — | — |
| 1998-08-25 | $11.26 | $11.27 | 81,719 | — | — |
| 1998-08-24 | $10.87 | $10.88 | 74,378 | — | — |
| 1998-08-21 | $10.77 | $10.78 | 161,120 | — | — |
| 1998-08-20 | $11.55 | $11.56 | 307,108 | — | — |
| 1998-08-19 | $10.68 | $10.69 | 237,366 | — | — |
| 1998-08-18 | $10.19 | $10.20 | 42,180 | — | — |
| 1998-08-17 | $10.48 | $10.49 | 59,953 | — | — |
| 1998-08-14 | $10.38 | $10.40 | 90,928 | — | — |
| 1998-08-13 | $10.19 | $10.20 | 142,445 | — | — |
| 1998-08-12 | $10.77 | $10.78 | 131,305 | — | — |
| 1998-08-11 | $10.29 | $10.30 | 247,283 | — | — |
| 1998-08-10 | $10.97 | $10.98 | 142,123 | — | — |
| 1998-08-07 | $11.16 | $11.17 | 133,237 | — | — |
| 1998-08-06 | $11.45 | $11.46 | 288,754 | — | — |
| 1998-08-05 | $11.65 | $11.66 | 261,064 | — | — |
| 1998-08-04 | $11.45 | $11.46 | 249,215 | — | — |
| 1998-08-03 | $11.65 | $11.66 | 104,838 | — | — |
| 1998-07-31 | $12.03 | $12.05 | 156,355 | — | — |
| 1998-07-30 | $12.81 | $12.82 | 384,190 | — | — |
| 1998-07-29 | $11.94 | $11.95 | 259,840 | — | — |
| 1998-07-28 | $11.26 | $11.27 | 115,978 | — | — |
| 1998-07-27 | $10.97 | $10.98 | 353,022 | — | — |
| 1998-07-24 | $10.97 | $10.98 | 124,929 | — | — |
| 1998-07-23 | $10.87 | $10.88 | 116,429 | — | — |
| 1998-07-22 | $11.55 | $11.56 | 397,520 | — | — |
| 1998-07-21 | $11.84 | $11.85 | 185,140 | — | — |
| 1998-07-20 | $12.33 | $12.34 | 491,990 | — | — |
| 1998-07-17 | $11.74 | $11.76 | 697,416 | — | — |
| 1998-07-16 | $11.26 | $11.27 | 597,279 | — | — |
| 1998-07-15 | $10.29 | $10.30 | 469,258 | — | — |
| 1998-07-14 | $9.32 | $9.33 | 306,721 | — | — |
| 1998-07-13 | $9.22 | $9.23 | 88,610 | — | — |
| 1998-07-10 | $9.12 | $9.13 | 419,222 | — | — |
| 1998-07-09 | $9.12 | $9.13 | 186,557 | — | — |
| 1998-07-08 | $9.22 | $9.23 | 220,687 | — | — |
| 1998-07-07 | $9.32 | $9.33 | 301,827 | — | — |
| 1998-07-06 | $8.93 | $8.94 | 232,729 | — | — |
| 1998-07-02 | $9.32 | $9.33 | 245,029 | — | — |
| 1998-07-01 | $9.71 | $9.72 | 416,453 | — | — |
| 1998-06-30 | $8.64 | $8.65 | 264,992 | — | — |
| 1998-06-29 | $8.44 | $8.45 | 193,254 | — | — |
| 1998-06-26 | $8.44 | $8.45 | 181,019 | — | — |
| 1998-06-25 | $8.64 | $8.65 | 272,076 | — | — |
| 1998-06-24 | $8.44 | $8.45 | 271,754 | — | — |
| 1998-06-23 | $8.25 | $8.26 | 505,385 | — | — |
| 1998-06-22 | $8.44 | $8.45 | 346,196 | — | — |
| 1998-06-19 | $9.03 | $9.04 | 300,668 | — | — |
| 1998-06-18 | $8.64 | $8.65 | 427,787 | — | — |
| 1998-06-17 | $9.12 | $9.13 | 664,251 | — | — |
| 1998-06-16 | $8.35 | $8.35 | 486,323 | — | — |
| 1998-06-15 | $7.86 | $7.87 | 448,329 | — | — |
| 1998-06-12 | $8.93 | $8.94 | 252,757 | — | — |
| 1998-06-11 | $9.03 | $9.04 | 192,224 | — | — |
| 1998-06-10 | $8.93 | $8.94 | 302,664 | — | — |
| 1998-06-09 | $9.80 | $9.81 | 140,191 | — | — |
| 1998-06-08 | $10.29 | $10.30 | 26,982 | — | — |
| 1998-06-05 | $10.29 | $10.30 | 198,470 | — | — |
| 1998-06-04 | $9.90 | $9.91 | 195,444 | — | — |
| 1998-06-03 | $9.80 | $9.81 | 121,323 | — | — |
| 1998-06-02 | $9.41 | $9.42 | 86,678 | — | — |
| 1998-06-01 | $9.51 | $9.52 | 51,968 | — | — |
| 1998-05-29 | $9.90 | $9.91 | 38,380 | — | — |
| 1998-05-28 | $9.71 | $9.72 | 167,818 | — | — |
| 1998-05-27 | $9.22 | $9.23 | 158,609 | — | — |
| 1998-05-26 | $9.32 | $9.33 | 306,657 | — | — |
| 1998-05-22 | $10.38 | $10.40 | 50,358 | — | — |
| 1998-05-21 | $10.38 | $10.40 | 189,841 | — | — |
| 1998-05-20 | $10.09 | $10.10 | 212,702 | — | — |
| 1998-05-19 | $10.29 | $10.30 | 82,299 | — | — |
| 1998-05-18 | $10.09 | $10.10 | 80,367 | — | — |
| 1998-05-15 | $10.09 | $10.10 | 290,944 | — | — |
| 1998-05-14 | $10.09 | $10.10 | 369,701 | — | — |
| 1998-05-13 | $9.61 | $9.62 | 327,843 | — | — |
| 1998-05-12 | $10.19 | $10.20 | 344,908 | — | — |
| 1998-05-11 | $10.48 | $10.49 | 145,150 | — | — |
| 1998-05-08 | $10.58 | $10.59 | 352,056 | — | — |
| 1998-05-07 | $10.58 | $10.59 | 543,186 | — | — |
| 1998-05-06 | $10.77 | $10.78 | 145,601 | — | — |
| 1998-05-05 | $10.87 | $10.88 | 98,849 | — | — |
| 1998-05-04 | $10.97 | $10.98 | 231,699 | — | — |
| 1998-05-01 | $11.45 | $11.46 | 45,915 | — | — |
| 1998-04-30 | $11.55 | $11.56 | 81,655 | — | — |
| 1998-04-29 | $11.55 | $11.56 | 66,135 | — | — |
| 1998-04-28 | $11.26 | $11.27 | 117,073 | — | — |
| 1998-04-27 | $11.36 | $11.37 | 39,604 | — | — |
| 1998-04-24 | $11.55 | $11.56 | 42,373 | — | — |
| 1998-04-23 | $11.55 | $11.56 | 70,064 | — | — |
| 1998-04-22 | $11.65 | $11.66 | 58,923 | — | — |
| 1998-04-21 | $11.65 | $11.66 | 95,049 | — | — |
| 1998-04-20 | $11.55 | $11.56 | 63,753 | — | — |
| 1998-04-17 | $11.65 | $11.66 | 213,282 | — | — |
| 1998-04-16 | $11.84 | $11.85 | 98,076 | — | — |
| 1998-04-15 | $12.23 | $12.24 | 159,897 | — | — |
| 1998-04-14 | $12.52 | $12.53 | 405,634 | — | — |
| 1998-04-13 | $12.33 | $12.34 | 224,809 | — | — |
| 1998-04-09 | $12.03 | $12.05 | 48,619 | — | — |
| 1998-04-08 | $11.84 | $11.85 | 65,685 | — | — |
| 1998-04-07 | $11.74 | $11.76 | 285,599 | — | — |
| 1998-04-06 | $11.06 | $11.08 | 299,251 | — | — |
| 1998-04-03 | $11.55 | $11.56 | 160,992 | — | — |
| 1998-04-02 | $11.94 | $11.95 | 58,923 | — | — |
| 1998-04-01 | $12.33 | $12.34 | 41,149 | — | — |
| 1998-03-31 | $12.33 | $12.34 | 53,514 | — | — |
| 1998-03-30 | $12.42 | $12.44 | 42,244 | — | — |
| 1998-03-27 | $12.62 | $12.63 | 207,744 | — | — |
| 1998-03-26 | $12.42 | $12.44 | 194,220 | — | — |
| 1998-03-25 | $12.52 | $12.53 | 535,973 | — | — |
| 1998-03-24 | $12.23 | $12.24 | 310,005 | — | — |
| 1998-03-23 | $12.62 | $12.63 | 764,388 | — | — |
| 1998-03-20 | $12.62 | $12.63 | 898,204 | — | — |
| 1998-03-19 | $11.84 | $11.85 | 602,108 | — | — |
| 1998-03-18 | $11.45 | $11.46 | 264,219 | — | — |
| 1998-03-17 | $10.97 | $10.98 | 122,676 | — | — |
| 1998-03-16 | $11.36 | $11.37 | 119,649 | — | — |
| 1998-03-13 | $11.65 | $11.66 | 215,020 | — | — |
| 1998-03-12 | $11.74 | $11.76 | 220,043 | — | — |
| 1998-03-11 | $11.94 | $11.95 | 206,134 | — | — |
| 1998-03-10 | $11.65 | $11.66 | 375,690 | — | — |
| 1998-03-09 | $11.45 | $11.46 | 166,787 | — | — |
| 1998-03-06 | $11.55 | $11.56 | 470,868 | — | — |
| 1998-03-05 | $11.94 | $11.95 | 428,688 | — | — |
| 1998-03-04 | $12.81 | $12.82 | 109,152 | — | — |
| 1998-03-03 | $13.01 | $13.02 | 87,193 | — | — |
| 1998-03-02 | $13.01 | $13.02 | 285,728 | — | — |
| 1998-02-27 | $13.39 | $13.41 | 305,304 | — | — |
| 1998-02-26 | $12.91 | $12.92 | 141,608 | — | — |
| 1998-02-25 | $12.81 | $12.82 | 227,771 | — | — |
| 1998-02-24 | $13.01 | $13.02 | 285,470 | — | — |
| 1998-02-23 | $13.20 | $13.21 | 421,154 | — | — |
| 1998-02-20 | $13.01 | $13.02 | 183,852 | — | — |
| 1998-02-19 | $13.20 | $13.21 | 464,944 | — | — |
| 1998-02-18 | $12.62 | $12.63 | 272,462 | — | — |
| 1998-02-17 | $12.42 | $12.44 | 479,433 | — | — |
| 1998-02-13 | $13.20 | $13.21 | 284,118 | — | — |
| 1998-02-12 | $13.68 | $13.70 | 462,625 | — | — |
| 1998-02-11 | $13.88 | $13.89 | 217,339 | — | — |
| 1998-02-10 | $14.27 | $14.28 | 286,694 | — | — |
| 1998-02-09 | $14.66 | $14.67 | 379,876 | — | — |
| 1998-02-06 | $14.36 | $14.38 | 262,223 | — | — |
| 1998-02-05 | $14.56 | $14.57 | 664,509 | — | — |
| 1998-02-04 | $13.88 | $13.89 | 316,960 | — | — |
| 1998-02-03 | $13.01 | $13.02 | 828,720 | — | — |
| 1998-02-02 | $13.01 | $13.02 | 525,670 | — | — |
| 1998-01-30 | $13.59 | $13.60 | 707,526 | — | — |
| 1998-01-29 | $13.68 | $13.70 | 887,386 | — | — |
| 1998-01-28 | $12.23 | $12.24 | 418,771 | — | — |
| 1998-01-27 | $12.42 | $12.44 | 205,039 | — | — |
| 1998-01-26 | $12.42 | $12.44 | 455,928 | — | — |
| 1998-01-23 | $11.45 | $11.46 | 475,827 | — | — |
| 1998-01-22 | $11.16 | $11.17 | 487,225 | — | — |
| 1998-01-21 | $11.65 | $11.66 | 403,574 | — | — |
| 1998-01-20 | $11.84 | $11.85 | 505,771 | — | — |
| 1998-01-16 | $11.26 | $11.27 | 224,680 | — | — |
| 1998-01-15 | $10.97 | $10.98 | 429,010 | — | — |
| 1998-01-14 | $10.87 | $10.88 | 337,760 | — | — |
| 1998-01-13 | $10.97 | $10.98 | 475,054 | — | — |
| 1998-01-12 | $10.19 | $10.20 | 410,207 | — | — |
| 1998-01-09 | $9.80 | $9.81 | 204,009 | — | — |
| 1998-01-08 | $9.90 | $9.91 | 141,673 | — | — |
| 1998-01-07 | $9.80 | $9.81 | 210,062 | — | — |
| 1998-01-06 | $9.90 | $9.91 | 428,044 | — | — |
| 1998-01-05 | $10.00 | $10.01 | 389,471 | — | — |
| 1998-01-02 | $10.58 | $10.59 | 186,943 | — | — |