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
- 1992-12-16 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 | $4.63 | $4.91 | 99,200 | — | — |
| 1998-12-30 | $4.27 | $4.53 | 70,000 | — | — |
| 1998-12-29 | $4.38 | $4.65 | 20,400 | — | — |
| 1998-12-28 | $4.34 | $4.61 | 80,000 | — | — |
| 1998-12-24 | $4.19 | $4.45 | 46,000 | — | — |
| 1998-12-23 | $4.13 | $4.38 | 153,600 | — | — |
| 1998-12-22 | $4.09 | $4.35 | 64,800 | — | — |
| 1998-12-21 | $4.25 | $4.51 | 84,400 | — | — |
| 1998-12-18 | $4.41 | $4.68 | 164,000 | — | — |
| 1998-12-17 | $4.22 | $4.48 | 118,000 | — | — |
| 1998-12-16 | $4.23 | $4.50 | 82,000 | — | — |
| 1998-12-15 | $4.16 | $4.41 | 76,000 | — | — |
| 1998-12-14 | $3.94 | $4.18 | 173,200 | — | — |
| 1998-12-11 | $3.94 | $4.18 | 66,000 | — | — |
| 1998-12-10 | $3.97 | $4.21 | 360,400 | — | — |
| 1998-12-09 | $3.92 | $4.16 | 57,200 | — | — |
| 1998-12-08 | $4.14 | $4.40 | 118,800 | — | — |
| 1998-12-07 | $4.25 | $4.51 | 49,200 | — | — |
| 1998-12-04 | $4.48 | $4.76 | 193,200 | — | — |
| 1998-12-03 | $4.55 | $4.83 | 152,800 | — | — |
| 1998-12-02 | $4.73 | $5.03 | 84,000 | — | — |
| 1998-12-01 | $4.73 | $5.03 | 127,200 | — | — |
| 1998-11-30 | $4.75 | $5.04 | 107,200 | — | — |
| 1998-11-27 | $4.75 | $5.04 | 204,400 | — | — |
| 1998-11-25 | $4.78 | $5.08 | 231,600 | — | — |
| 1998-11-24 | $5.00 | $5.31 | 39,200 | — | — |
| 1998-11-23 | $4.95 | $5.26 | 84,400 | — | — |
| 1998-11-20 | $4.69 | $4.98 | 56,800 | — | — |
| 1998-11-19 | $4.66 | $4.94 | 224,800 | — | — |
| 1998-11-18 | $4.75 | $5.04 | 43,200 | — | — |
| 1998-11-17 | $4.75 | $5.04 | 285,600 | — | — |
| 1998-11-16 | $4.75 | $5.04 | 262,400 | — | — |
| 1998-11-13 | $5.00 | $5.31 | 82,800 | — | — |
| 1998-11-12 | $5.44 | $5.77 | 246,800 | — | — |
| 1998-11-11 | $5.61 | $5.96 | 36,000 | — | — |
| 1998-11-10 | $5.44 | $5.77 | 128,400 | — | — |
| 1998-11-09 | $5.53 | $5.87 | 438,800 | — | — |
| 1998-11-06 | $5.70 | $6.06 | 633,600 | — | — |
| 1998-11-05 | $5.78 | $6.14 | 86,800 | — | — |
| 1998-11-04 | $5.44 | $5.77 | 125,200 | — | — |
| 1998-11-03 | $5.53 | $5.86 | 53,200 | — | — |
| 1998-11-02 | $5.50 | $5.83 | 176,400 | — | — |
| 1998-10-30 | $5.25 | $5.56 | 21,200 | — | — |
| 1998-10-29 | $5.19 | $5.50 | 317,600 | — | — |
| 1998-10-28 | $5.00 | $5.30 | 33,200 | — | — |
| 1998-10-27 | $4.97 | $5.26 | 202,000 | — | — |
| 1998-10-26 | $5.12 | $5.42 | 67,200 | — | — |
| 1998-10-23 | $4.97 | $5.26 | 273,200 | — | — |
| 1998-10-22 | $5.00 | $5.30 | 98,800 | — | — |
| 1998-10-21 | $5.00 | $5.30 | 442,400 | — | — |
| 1998-10-20 | $5.19 | $5.50 | 408,800 | — | — |
| 1998-10-19 | $5.31 | $5.63 | 240,000 | — | — |
| 1998-10-16 | $4.91 | $5.20 | 71,600 | — | — |
| 1998-10-15 | $4.88 | $5.16 | 114,000 | — | — |
| 1998-10-14 | $4.53 | $4.80 | 308,000 | — | — |
| 1998-10-13 | $4.94 | $5.23 | 48,800 | — | — |
| 1998-10-12 | $4.88 | $5.16 | 34,400 | — | — |
| 1998-10-09 | $4.84 | $5.13 | 56,400 | — | — |
| 1998-10-08 | $4.88 | $5.16 | 32,400 | — | — |
| 1998-10-07 | $4.88 | $5.16 | 27,200 | — | — |
| 1998-10-06 | $4.80 | $5.08 | 396,400 | — | — |
| 1998-10-05 | $5.06 | $5.36 | 69,600 | — | — |
| 1998-10-02 | $5.34 | $5.66 | 994,400 | — | — |
| 1998-10-01 | $5.88 | $6.22 | 164,800 | — | — |
| 1998-09-30 | $5.97 | $6.32 | 36,400 | — | — |
| 1998-09-29 | $6.00 | $6.36 | 1,185,600 | — | — |
| 1998-09-28 | $5.94 | $6.29 | 51,600 | — | — |
| 1998-09-25 | $5.97 | $6.32 | 681,600 | — | — |
| 1998-09-24 | $5.97 | $6.32 | 94,400 | — | — |
| 1998-09-23 | $6.13 | $6.49 | 442,400 | — | — |
| 1998-09-22 | $5.38 | $5.69 | 132,400 | — | — |
| 1998-09-21 | $5.31 | $5.63 | 29,200 | — | — |
| 1998-09-18 | $5.22 | $5.53 | 170,400 | — | — |
| 1998-09-17 | $5.16 | $5.46 | 61,600 | — | — |
| 1998-09-16 | $5.00 | $5.30 | 109,600 | — | — |
| 1998-09-15 | $4.92 | $5.21 | 102,400 | — | — |
| 1998-09-14 | $5.06 | $5.36 | 174,400 | — | — |
| 1998-09-11 | $4.84 | $5.13 | 129,200 | — | — |
| 1998-09-10 | $4.50 | $4.77 | 82,000 | — | — |
| 1998-09-09 | $4.22 | $4.47 | 73,200 | — | — |
| 1998-09-08 | $4.38 | $4.64 | 94,400 | — | — |
| 1998-09-04 | $4.31 | $4.57 | 105,200 | — | — |
| 1998-09-03 | $4.28 | $4.54 | 163,600 | — | — |
| 1998-09-02 | $4.19 | $4.44 | 138,400 | — | — |
| 1998-09-01 | $4.50 | $4.77 | 667,200 | — | — |
| 1998-08-31 | $4.14 | $4.39 | 245,600 | — | — |
| 1998-08-28 | $4.28 | $4.54 | 645,600 | — | — |
| 1998-08-27 | $4.16 | $4.40 | 215,200 | — | — |
| 1998-08-26 | $4.06 | $4.30 | 184,800 | — | — |
| 1998-08-25 | $4.34 | $4.60 | 20,000 | — | — |
| 1998-08-24 | $4.42 | $4.68 | 50,000 | — | — |
| 1998-08-21 | $4.41 | $4.67 | 525,600 | — | — |
| 1998-08-20 | $4.41 | $4.67 | 40,400 | — | — |
| 1998-08-19 | $4.41 | $4.67 | 595,600 | — | — |
| 1998-08-18 | $4.50 | $4.77 | 198,800 | — | — |
| 1998-08-17 | $4.50 | $4.77 | 92,000 | — | — |
| 1998-08-14 | $4.48 | $4.75 | 60,800 | — | — |
| 1998-08-13 | $4.41 | $4.67 | 131,600 | — | — |
| 1998-08-12 | $4.38 | $4.64 | 199,200 | — | — |
| 1998-08-11 | $4.34 | $4.60 | 225,600 | — | — |
| 1998-08-10 | $4.44 | $4.70 | 322,400 | — | — |
| 1998-08-07 | $4.69 | $4.97 | 890,000 | — | — |
| 1998-08-06 | $4.03 | $4.27 | 806,400 | — | — |
| 1998-08-05 | $4.06 | $4.30 | 401,600 | — | — |
| 1998-08-04 | $4.50 | $4.75 | 657,600 | — | — |
| 1998-08-03 | $4.69 | $4.95 | 392,800 | — | — |
| 1998-07-31 | $4.94 | $5.22 | 220,400 | — | — |
| 1998-07-30 | $5.09 | $5.38 | 267,200 | — | — |
| 1998-07-29 | $5.09 | $5.38 | 110,000 | — | — |
| 1998-07-28 | $5.16 | $5.45 | 78,800 | — | — |
| 1998-07-27 | $5.19 | $5.48 | 66,400 | — | — |
| 1998-07-24 | $5.22 | $5.51 | 87,200 | — | — |
| 1998-07-23 | $5.13 | $5.41 | 157,600 | — | — |
| 1998-07-22 | $5.39 | $5.70 | 36,000 | — | — |
| 1998-07-21 | $5.51 | $5.82 | 491,200 | — | — |
| 1998-07-20 | $5.66 | $5.98 | 182,000 | — | — |
| 1998-07-17 | $5.74 | $6.07 | 433,200 | — | — |
| 1998-07-16 | $5.72 | $6.04 | 89,600 | — | — |
| 1998-07-15 | $5.75 | $6.07 | 78,000 | — | — |
| 1998-07-14 | $5.75 | $6.07 | 704,400 | — | — |
| 1998-07-13 | $5.88 | $6.21 | 246,800 | — | — |
| 1998-07-10 | $5.88 | $6.21 | 163,200 | — | — |
| 1998-07-09 | $5.84 | $6.17 | 202,400 | — | — |
| 1998-07-08 | $5.75 | $6.07 | 658,800 | — | — |
| 1998-07-07 | $5.77 | $6.09 | 231,600 | — | — |
| 1998-07-06 | $5.69 | $6.01 | 433,600 | — | — |
| 1998-07-02 | $5.78 | $6.11 | 188,400 | — | — |
| 1998-07-01 | $5.81 | $6.14 | 720,400 | — | — |
| 1998-06-30 | $6.03 | $6.37 | 344,800 | — | — |
| 1998-06-29 | $6.20 | $6.55 | 201,200 | — | — |
| 1998-06-26 | $6.19 | $6.54 | 197,600 | — | — |
| 1998-06-25 | $6.03 | $6.37 | 584,800 | — | — |
| 1998-06-24 | $6.28 | $6.64 | 346,400 | — | — |
| 1998-06-23 | $6.22 | $6.57 | 300,400 | — | — |
| 1998-06-22 | $5.94 | $6.27 | 100,800 | — | — |
| 1998-06-19 | $5.97 | $6.31 | 276,000 | — | — |
| 1998-06-18 | $5.89 | $6.22 | 190,000 | — | — |
| 1998-06-17 | $6.09 | $6.44 | 1,764,800 | — | — |
| 1998-06-16 | $5.59 | $5.91 | 502,400 | — | — |
| 1998-06-15 | $5.73 | $6.06 | 602,000 | — | — |
| 1998-06-12 | $5.78 | $6.11 | 1,150,400 | — | — |
| 1998-06-11 | $5.81 | $6.14 | 212,400 | — | — |
| 1998-06-10 | $5.78 | $6.11 | 2,142,800 | — | — |
| 1998-06-09 | $5.77 | $6.09 | 2,567,200 | — | — |
| 1998-06-08 | $6.53 | $6.90 | 86,800 | — | — |
| 1998-06-05 | $6.69 | $7.07 | 1,442,400 | — | — |
| 1998-06-04 | $6.56 | $6.93 | 133,600 | — | — |
| 1998-06-03 | $6.50 | $6.87 | 90,800 | — | — |
| 1998-06-02 | $6.34 | $6.70 | 702,000 | — | — |
| 1998-06-01 | $6.31 | $6.67 | 328,800 | — | — |
| 1998-05-29 | $6.81 | $7.20 | 233,200 | — | — |
| 1998-05-28 | $6.88 | $7.26 | 376,400 | — | — |
| 1998-05-27 | $6.66 | $7.03 | 366,000 | — | — |
| 1998-05-26 | $6.95 | $7.35 | 104,000 | — | — |
| 1998-05-22 | $7.16 | $7.56 | 82,400 | — | — |
| 1998-05-21 | $7.42 | $7.84 | 109,600 | — | — |
| 1998-05-20 | $7.47 | $7.89 | 392,400 | — | — |
| 1998-05-19 | $7.48 | $7.91 | 54,400 | — | — |
| 1998-05-18 | $7.41 | $7.82 | 471,200 | — | — |
| 1998-05-15 | $7.31 | $7.73 | 1,572,800 | — | — |
| 1998-05-14 | $7.69 | $8.12 | 366,000 | — | — |
| 1998-05-13 | $7.91 | $8.35 | 321,200 | — | — |
| 1998-05-12 | $7.95 | $8.40 | 100,400 | — | — |
| 1998-05-11 | $8.00 | $8.45 | 607,200 | — | — |
| 1998-05-08 | $8.03 | $8.49 | 1,724,000 | — | — |
| 1998-05-07 | $7.09 | $7.49 | 780,000 | — | — |
| 1998-05-06 | $7.81 | $8.25 | 75,200 | — | — |
| 1998-05-05 | $7.99 | $8.43 | 10,800 | — | — |
| 1998-05-04 | $8.05 | $8.49 | 62,000 | — | — |
| 1998-05-01 | $8.03 | $8.47 | 380,400 | — | — |
| 1998-04-30 | $8.00 | $8.44 | 210,000 | — | — |
| 1998-04-29 | $8.00 | $8.44 | 159,600 | — | — |
| 1998-04-28 | $8.11 | $8.55 | 69,600 | — | — |
| 1998-04-27 | $8.22 | $8.67 | 101,200 | — | — |
| 1998-04-24 | $8.27 | $8.72 | 114,400 | — | — |
| 1998-04-23 | $8.28 | $8.74 | 26,400 | — | — |
| 1998-04-22 | $8.20 | $8.65 | 5,600 | — | — |
| 1998-04-21 | $8.38 | $8.83 | 29,600 | — | — |
| 1998-04-20 | $8.13 | $8.57 | 10,000 | — | — |
| 1998-04-17 | $8.13 | $8.57 | 82,800 | — | — |
| 1998-04-16 | $8.25 | $8.70 | 52,800 | — | — |
| 1998-04-15 | $8.45 | $8.92 | 26,400 | — | — |
| 1998-04-14 | $8.50 | $8.97 | 52,400 | — | — |
| 1998-04-13 | $8.63 | $9.10 | 310,800 | — | — |
| 1998-04-09 | $8.63 | $9.10 | 482,000 | — | — |
| 1998-04-08 | $8.31 | $8.77 | 219,600 | — | — |
| 1998-04-07 | $8.38 | $8.83 | 498,400 | — | — |
| 1998-04-06 | $8.19 | $8.64 | 3,593,600 | — | — |
| 1998-04-03 | $9.77 | $10.30 | 516,000 | — | — |
| 1998-04-02 | $9.59 | $10.12 | 16,400 | — | — |
| 1998-04-01 | $9.77 | $10.30 | 308,000 | — | — |
| 1998-03-31 | $9.55 | $10.08 | 30,800 | — | — |
| 1998-03-30 | $9.47 | $9.99 | 48,400 | — | — |
| 1998-03-27 | $9.72 | $10.25 | 91,600 | — | — |
| 1998-03-26 | $9.56 | $10.09 | 279,600 | — | — |
| 1998-03-25 | $9.53 | $10.05 | 57,200 | — | — |
| 1998-03-24 | $9.59 | $10.12 | 129,200 | — | — |
| 1998-03-23 | $9.75 | $10.28 | 1,351,600 | — | — |
| 1998-03-20 | $8.95 | $9.44 | 88,800 | — | — |
| 1998-03-19 | $9.02 | $9.51 | 358,000 | — | — |
| 1998-03-18 | $8.94 | $9.43 | 58,000 | — | — |
| 1998-03-17 | $9.06 | $9.56 | 412,800 | — | — |
| 1998-03-16 | $9.25 | $9.76 | 101,200 | — | — |
| 1998-03-13 | $9.09 | $9.59 | 62,800 | — | — |
| 1998-03-12 | $9.16 | $9.66 | 54,800 | — | — |
| 1998-03-11 | $9.25 | $9.76 | 430,800 | — | — |
| 1998-03-10 | $9.50 | $10.02 | 57,200 | — | — |
| 1998-03-09 | $9.75 | $10.28 | 272,400 | — | — |
| 1998-03-06 | $9.64 | $10.17 | 5,200 | — | — |
| 1998-03-05 | $9.69 | $10.22 | 111,600 | — | — |
| 1998-03-04 | $9.76 | $10.29 | 285,200 | — | — |
| 1998-03-03 | $9.69 | $10.22 | 164,000 | — | — |
| 1998-03-02 | $9.56 | $10.09 | 798,400 | — | — |
| 1998-02-27 | $9.06 | $9.56 | 136,000 | — | — |
| 1998-02-26 | $8.81 | $9.30 | 166,800 | — | — |
| 1998-02-25 | $8.50 | $8.97 | 75,600 | — | — |
| 1998-02-24 | $8.44 | $8.90 | 46,400 | — | — |
| 1998-02-23 | $8.28 | $8.74 | 350,800 | — | — |
| 1998-02-20 | $8.56 | $9.03 | 175,600 | — | — |
| 1998-02-19 | $8.39 | $8.85 | 394,400 | — | — |
| 1998-02-18 | $8.50 | $8.97 | 307,200 | — | — |
| 1998-02-17 | $8.88 | $9.36 | 251,600 | — | — |
| 1998-02-13 | $9.28 | $9.79 | 22,000 | — | — |
| 1998-02-12 | $9.28 | $9.79 | 297,600 | — | — |
| 1998-02-11 | $9.00 | $9.49 | 371,200 | — | — |
| 1998-02-10 | $9.06 | $9.55 | 56,000 | — | — |
| 1998-02-09 | $8.86 | $9.33 | 35,200 | — | — |
| 1998-02-06 | $9.00 | $9.48 | 406,000 | — | — |
| 1998-02-05 | $9.00 | $9.48 | 288,800 | — | — |
| 1998-02-04 | $8.69 | $9.15 | 188,000 | — | — |
| 1998-02-03 | $8.59 | $9.05 | 113,200 | — | — |
| 1998-02-02 | $8.59 | $9.05 | 176,400 | — | — |
| 1998-01-30 | $8.44 | $8.89 | 462,400 | — | — |
| 1998-01-29 | $8.09 | $8.53 | 281,600 | — | — |
| 1998-01-28 | $7.75 | $8.16 | 236,000 | — | — |
| 1998-01-27 | $7.83 | $8.25 | 109,600 | — | — |
| 1998-01-26 | $7.94 | $8.36 | 118,000 | — | — |
| 1998-01-23 | $7.94 | $8.36 | 221,600 | — | — |
| 1998-01-22 | $7.69 | $8.10 | 358,800 | — | — |
| 1998-01-21 | $7.75 | $8.16 | 27,200 | — | — |
| 1998-01-20 | $7.91 | $8.33 | 146,000 | — | — |
| 1998-01-16 | $7.53 | $7.93 | 410,000 | — | — |
| 1998-01-15 | $7.36 | $7.75 | 143,200 | — | — |
| 1998-01-14 | $7.50 | $7.90 | 274,400 | — | — |
| 1998-01-13 | $7.56 | $7.97 | 231,200 | — | — |
| 1998-01-12 | $7.25 | $7.64 | 618,800 | — | — |
| 1998-01-09 | $7.66 | $8.07 | 163,600 | — | — |
| 1998-01-08 | $8.13 | $8.56 | 44,400 | — | — |
| 1998-01-07 | $8.45 | $8.90 | 168,000 | — | — |
| 1998-01-06 | $8.41 | $8.86 | 230,000 | — | — |
| 1998-01-05 | $8.56 | $9.02 | 78,000 | — | — |
| 1998-01-02 | $8.70 | $9.17 | 54,800 | — | — |