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
- 1993-11-10 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 | $6.69 | $6.78 | 33,600 | — | — |
| 1998-12-30 | $6.58 | $6.68 | 84,600 | — | — |
| 1998-12-29 | $6.68 | $6.77 | 210,900 | — | — |
| 1998-12-28 | $6.68 | $6.77 | 28,500 | — | — |
| 1998-12-24 | $6.67 | $6.76 | 22,200 | — | — |
| 1998-12-23 | $6.64 | $6.73 | 10,200 | — | — |
| 1998-12-22 | $6.46 | $6.55 | 38,100 | — | — |
| 1998-12-21 | $6.58 | $6.68 | 145,500 | — | — |
| 1998-12-18 | $6.50 | $6.59 | 48,600 | — | — |
| 1998-12-17 | $6.29 | $6.38 | 27,600 | — | — |
| 1998-12-16 | $6.46 | $6.55 | 57,900 | — | — |
| 1998-12-15 | $6.50 | $6.59 | 37,800 | — | — |
| 1998-12-14 | $6.31 | $6.40 | 7,500 | — | — |
| 1998-12-11 | $6.21 | $6.30 | 46,800 | — | — |
| 1998-12-10 | $6.38 | $6.47 | 65,400 | — | — |
| 1998-12-09 | $6.63 | $6.72 | 265,800 | — | — |
| 1998-12-08 | $6.46 | $6.55 | 10,200 | — | — |
| 1998-12-07 | $6.29 | $6.38 | 18,900 | — | — |
| 1998-12-04 | $6.33 | $6.42 | 72,600 | — | — |
| 1998-12-03 | $6.54 | $6.64 | 25,200 | — | — |
| 1998-12-02 | $6.63 | $6.72 | 132,300 | — | — |
| 1998-12-01 | $6.83 | $6.93 | 68,700 | — | — |
| 1998-11-30 | $6.63 | $6.72 | 88,500 | — | — |
| 1998-11-27 | $6.50 | $6.59 | 33,000 | — | — |
| 1998-11-25 | $6.63 | $6.71 | 46,800 | — | — |
| 1998-11-24 | $6.48 | $6.57 | 80,700 | — | — |
| 1998-11-23 | $6.33 | $6.42 | 50,100 | — | — |
| 1998-11-20 | $6.10 | $6.19 | 19,200 | — | — |
| 1998-11-19 | $6.13 | $6.21 | 71,100 | — | — |
| 1998-11-18 | $6.08 | $6.16 | 45,900 | — | — |
| 1998-11-17 | $5.81 | $5.89 | 129,900 | — | — |
| 1998-11-16 | $6.04 | $6.12 | 67,500 | — | — |
| 1998-11-13 | $6.17 | $6.25 | 210,300 | — | — |
| 1998-11-12 | $6.25 | $6.33 | 18,000 | — | — |
| 1998-11-11 | $6.33 | $6.42 | 47,700 | — | — |
| 1998-11-10 | $6.25 | $6.33 | 52,500 | — | — |
| 1998-11-09 | $6.17 | $6.25 | 81,600 | — | — |
| 1998-11-06 | $6.25 | $6.33 | 146,700 | — | — |
| 1998-11-05 | $6.10 | $6.19 | 137,400 | — | — |
| 1998-11-04 | $5.83 | $5.91 | 198,000 | — | — |
| 1998-11-03 | $5.58 | $5.66 | 63,600 | — | — |
| 1998-11-02 | $5.67 | $5.74 | 203,100 | — | — |
| 1998-10-30 | $5.38 | $5.45 | 33,900 | — | — |
| 1998-10-29 | $5.50 | $5.57 | 19,500 | — | — |
| 1998-10-28 | $5.50 | $5.57 | 6,300 | — | — |
| 1998-10-27 | $5.50 | $5.57 | 16,800 | — | — |
| 1998-10-26 | $5.46 | $5.53 | 89,100 | — | — |
| 1998-10-23 | $5.48 | $5.55 | 159,000 | — | — |
| 1998-10-22 | $5.46 | $5.53 | 99,600 | — | — |
| 1998-10-21 | $5.19 | $5.26 | 255,600 | — | — |
| 1998-10-20 | $5.02 | $5.09 | 151,200 | — | — |
| 1998-10-19 | $5.04 | $5.11 | 48,300 | — | — |
| 1998-10-16 | $4.96 | $5.02 | 53,700 | — | — |
| 1998-10-15 | $4.96 | $5.02 | 60,600 | — | — |
| 1998-10-14 | $4.92 | $4.98 | 81,900 | — | — |
| 1998-10-13 | $4.83 | $4.90 | 76,500 | — | — |
| 1998-10-12 | $4.92 | $4.98 | 48,600 | — | — |
| 1998-10-09 | $4.96 | $5.02 | 85,500 | — | — |
| 1998-10-08 | $4.58 | $4.64 | 123,600 | — | — |
| 1998-10-07 | $5.00 | $5.07 | 59,100 | — | — |
| 1998-10-06 | $5.29 | $5.36 | 23,100 | — | — |
| 1998-10-05 | $5.33 | $5.40 | 196,200 | — | — |
| 1998-10-02 | $5.54 | $5.62 | 134,700 | — | — |
| 1998-10-01 | $5.35 | $5.43 | 151,200 | — | — |
| 1998-09-30 | $5.29 | $5.36 | 199,200 | — | — |
| 1998-09-29 | $5.17 | $5.24 | 14,100 | — | — |
| 1998-09-28 | $5.19 | $5.26 | 21,600 | — | — |
| 1998-09-25 | $5.08 | $5.15 | 31,500 | — | — |
| 1998-09-24 | $5.17 | $5.24 | 15,300 | — | — |
| 1998-09-23 | $5.25 | $5.32 | 34,800 | — | — |
| 1998-09-22 | $5.29 | $5.36 | 117,600 | — | — |
| 1998-09-21 | $5.21 | $5.28 | 30,000 | — | — |
| 1998-09-18 | $5.29 | $5.36 | 86,100 | — | — |
| 1998-09-17 | $5.15 | $5.21 | 62,100 | — | — |
| 1998-09-16 | $5.17 | $5.24 | 64,500 | — | — |
| 1998-09-15 | $5.25 | $5.32 | 158,100 | — | — |
| 1998-09-14 | $5.33 | $5.40 | 19,800 | — | — |
| 1998-09-11 | $5.33 | $5.40 | 118,500 | — | — |
| 1998-09-10 | $5.22 | $5.29 | 121,800 | — | — |
| 1998-09-09 | $5.29 | $5.36 | 66,300 | — | — |
| 1998-09-08 | $5.29 | $5.36 | 170,100 | — | — |
| 1998-09-04 | $5.13 | $5.19 | 158,400 | — | — |
| 1998-09-03 | $4.79 | $4.86 | 16,500 | — | — |
| 1998-09-02 | $4.83 | $4.90 | 88,200 | — | — |
| 1998-09-01 | $4.92 | $4.98 | 57,900 | — | — |
| 1998-08-31 | $4.77 | $4.83 | 81,900 | — | — |
| 1998-08-28 | $5.02 | $5.09 | 101,400 | — | — |
| 1998-08-27 | $5.17 | $5.24 | 21,900 | — | — |
| 1998-08-26 | $5.27 | $5.34 | 12,000 | — | — |
| 1998-08-25 | $5.31 | $5.38 | 160,200 | — | — |
| 1998-08-24 | $5.41 | $5.48 | 21,300 | — | — |
| 1998-08-21 | $5.54 | $5.62 | 84,300 | — | — |
| 1998-08-20 | $5.38 | $5.45 | 14,400 | — | — |
| 1998-08-19 | $5.50 | $5.57 | 41,700 | — | — |
| 1998-08-18 | $5.48 | $5.55 | 138,000 | — | — |
| 1998-08-17 | $5.21 | $5.28 | 5,700 | — | — |
| 1998-08-14 | $5.08 | $5.15 | 31,800 | — | — |
| 1998-08-13 | $5.19 | $5.26 | 49,200 | — | — |
| 1998-08-12 | $5.19 | $5.26 | 103,200 | — | — |
| 1998-08-11 | $5.17 | $5.24 | 48,900 | — | — |
| 1998-08-10 | $5.29 | $5.36 | 81,000 | — | — |
| 1998-08-07 | $5.25 | $5.32 | 33,600 | — | — |
| 1998-08-06 | $5.15 | $5.21 | 192,600 | — | — |
| 1998-08-05 | $5.08 | $5.15 | 123,900 | — | — |
| 1998-08-04 | $5.10 | $5.17 | 169,500 | — | — |
| 1998-08-03 | $5.00 | $5.07 | 162,000 | — | — |
| 1998-07-31 | $5.29 | $5.36 | 167,700 | — | — |
| 1998-07-30 | $5.44 | $5.51 | 159,900 | — | — |
| 1998-07-29 | $5.46 | $5.53 | 84,600 | — | — |
| 1998-07-28 | $5.46 | $5.53 | 228,300 | — | — |
| 1998-07-27 | $5.58 | $5.66 | 66,900 | — | — |
| 1998-07-24 | $5.56 | $5.64 | 33,300 | — | — |
| 1998-07-23 | $5.60 | $5.68 | 84,000 | — | — |
| 1998-07-22 | $5.69 | $5.76 | 73,200 | — | — |
| 1998-07-21 | $5.79 | $5.87 | 32,400 | — | — |
| 1998-07-20 | $6.00 | $6.08 | 80,100 | — | — |
| 1998-07-17 | $5.92 | $6.00 | 15,600 | — | — |
| 1998-07-16 | $6.00 | $6.08 | 233,100 | — | — |
| 1998-07-15 | $6.08 | $6.16 | 344,700 | — | — |
| 1998-07-14 | $6.19 | $6.27 | 121,200 | — | — |
| 1998-07-13 | $5.98 | $6.06 | 315,000 | — | — |
| 1998-07-10 | $5.83 | $5.91 | 141,000 | — | — |
| 1998-07-09 | $5.85 | $5.93 | 93,600 | — | — |
| 1998-07-08 | $5.81 | $5.89 | 185,700 | — | — |
| 1998-07-07 | $5.79 | $5.87 | 175,200 | — | — |
| 1998-07-06 | $5.56 | $5.64 | 405,000 | — | — |
| 1998-07-02 | $5.67 | $5.74 | 49,200 | — | — |
| 1998-07-01 | $5.52 | $5.59 | 39,000 | — | — |
| 1998-06-30 | $5.46 | $5.53 | 143,400 | — | — |
| 1998-06-29 | $5.42 | $5.49 | 29,100 | — | — |
| 1998-06-26 | $5.46 | $5.53 | 203,100 | — | — |
| 1998-06-25 | $5.42 | $5.49 | 813,300 | — | — |
| 1998-06-24 | $5.33 | $5.40 | 111,300 | — | — |
| 1998-06-23 | $5.29 | $5.36 | 133,200 | — | — |
| 1998-06-22 | $5.29 | $5.36 | 85,200 | — | — |
| 1998-06-19 | $5.31 | $5.38 | 159,600 | — | — |
| 1998-06-18 | $5.31 | $5.38 | 81,300 | — | — |
| 1998-06-17 | $5.33 | $5.40 | 196,200 | — | — |
| 1998-06-16 | $5.50 | $5.57 | 53,700 | — | — |
| 1998-06-15 | $5.26 | $5.33 | 80,700 | — | — |
| 1998-06-12 | $5.33 | $5.40 | 17,700 | — | — |
| 1998-06-11 | $5.29 | $5.36 | 98,400 | — | — |
| 1998-06-10 | $5.38 | $5.45 | 114,600 | — | — |
| 1998-06-09 | $5.67 | $5.74 | 60,300 | — | — |
| 1998-06-08 | $5.67 | $5.74 | 37,800 | — | — |
| 1998-06-05 | $5.71 | $5.78 | 7,200 | — | — |
| 1998-06-04 | $5.79 | $5.87 | 4,500 | — | — |
| 1998-06-03 | $5.75 | $5.83 | 71,700 | — | — |
| 1998-06-02 | $5.75 | $5.83 | 39,900 | — | — |
| 1998-06-01 | $5.75 | $5.83 | 167,400 | — | — |
| 1998-05-29 | $5.73 | $5.81 | 245,400 | — | — |
| 1998-05-28 | $5.71 | $5.78 | 54,300 | — | — |
| 1998-05-27 | $5.58 | $5.65 | 46,200 | — | — |
| 1998-05-26 | $5.67 | $5.74 | 26,700 | — | — |
| 1998-05-22 | $5.83 | $5.90 | 28,500 | — | — |
| 1998-05-21 | $5.82 | $5.89 | 180,300 | — | — |
| 1998-05-20 | $5.92 | $5.99 | 116,400 | — | — |
| 1998-05-19 | $5.92 | $5.99 | 102,300 | — | — |
| 1998-05-18 | $6.00 | $6.07 | 30,600 | — | — |
| 1998-05-15 | $6.08 | $6.16 | 42,600 | — | — |
| 1998-05-14 | $6.00 | $6.07 | 33,600 | — | — |
| 1998-05-13 | $6.13 | $6.20 | 155,100 | — | — |
| 1998-05-12 | $6.02 | $6.09 | 129,900 | — | — |
| 1998-05-11 | $5.90 | $5.97 | 201,000 | — | — |
| 1998-05-08 | $5.83 | $5.90 | 215,400 | — | — |
| 1998-05-07 | $5.79 | $5.86 | 29,100 | — | — |
| 1998-05-06 | $5.83 | $5.90 | 200,400 | — | — |
| 1998-05-05 | $5.83 | $5.90 | 300,300 | — | — |
| 1998-05-04 | $5.83 | $5.90 | 196,200 | — | — |
| 1998-05-01 | $5.88 | $5.95 | 208,800 | — | — |
| 1998-04-30 | $5.96 | $6.03 | 276,000 | — | — |
| 1998-04-29 | $5.83 | $5.90 | 299,100 | — | — |
| 1998-04-28 | $5.56 | $5.63 | 99,300 | — | — |
| 1998-04-27 | $5.54 | $5.61 | 78,600 | — | — |
| 1998-04-24 | $5.50 | $5.57 | 162,600 | — | — |
| 1998-04-23 | $5.71 | $5.78 | 87,300 | — | — |
| 1998-04-22 | $5.81 | $5.88 | 231,300 | — | — |
| 1998-04-21 | $5.81 | $5.88 | 214,200 | — | — |
| 1998-04-20 | $5.81 | $5.88 | 38,700 | — | — |
| 1998-04-17 | $5.83 | $5.90 | 157,200 | — | — |
| 1998-04-16 | $5.83 | $5.90 | 83,400 | — | — |
| 1998-04-15 | $5.75 | $5.82 | 30,600 | — | — |
| 1998-04-14 | $5.81 | $5.88 | 92,400 | — | — |
| 1998-04-13 | $5.75 | $5.82 | 67,500 | — | — |
| 1998-04-09 | $5.83 | $5.90 | 67,500 | — | — |
| 1998-04-08 | $5.75 | $5.82 | 155,100 | — | — |
| 1998-04-07 | $5.73 | $5.80 | 33,600 | — | — |
| 1998-04-06 | $5.77 | $5.84 | 59,700 | — | — |
| 1998-04-03 | $5.81 | $5.88 | 62,700 | — | — |
| 1998-04-02 | $5.75 | $5.82 | 140,400 | — | — |
| 1998-04-01 | $5.71 | $5.78 | 262,500 | — | — |
| 1998-03-31 | $5.67 | $5.74 | 131,700 | — | — |
| 1998-03-30 | $5.58 | $5.65 | 135,600 | — | — |
| 1998-03-27 | $5.50 | $5.57 | 38,400 | — | — |
| 1998-03-26 | $5.58 | $5.65 | 87,900 | — | — |
| 1998-03-25 | $5.42 | $5.48 | 15,600 | — | — |
| 1998-03-24 | $5.42 | $5.48 | 37,500 | — | — |
| 1998-03-23 | $5.42 | $5.48 | 63,300 | — | — |
| 1998-03-20 | $5.46 | $5.53 | 50,400 | — | — |
| 1998-03-19 | $5.34 | $5.41 | 50,700 | — | — |
| 1998-03-18 | $5.25 | $5.31 | 93,900 | — | — |
| 1998-03-17 | $5.08 | $5.15 | 3,600 | — | — |
| 1998-03-16 | $5.17 | $5.23 | 20,400 | — | — |
| 1998-03-13 | $5.04 | $5.10 | 45,300 | — | — |
| 1998-03-12 | $5.08 | $5.15 | 99,900 | — | — |
| 1998-03-11 | $5.21 | $5.27 | 20,400 | — | — |
| 1998-03-10 | $5.08 | $5.15 | 14,700 | — | — |
| 1998-03-09 | $5.08 | $5.15 | 16,500 | — | — |
| 1998-03-06 | $5.17 | $5.23 | 30,000 | — | — |
| 1998-03-05 | $5.13 | $5.19 | 131,100 | — | — |
| 1998-03-04 | $5.27 | $5.34 | 67,500 | — | — |
| 1998-03-03 | $5.33 | $5.40 | 56,100 | — | — |
| 1998-03-02 | $5.31 | $5.38 | 24,000 | — | — |
| 1998-02-27 | $5.29 | $5.36 | 126,600 | — | — |
| 1998-02-26 | $5.40 | $5.46 | 132,900 | — | — |
| 1998-02-25 | $5.25 | $5.31 | 140,700 | — | — |
| 1998-02-24 | $5.25 | $5.31 | 111,600 | — | — |
| 1998-02-23 | $5.17 | $5.23 | 119,400 | — | — |
| 1998-02-20 | $5.13 | $5.19 | 46,800 | — | — |
| 1998-02-19 | $5.15 | $5.21 | 222,900 | — | — |
| 1998-02-18 | $5.02 | $5.08 | 455,700 | — | — |
| 1998-02-17 | $4.92 | $4.98 | 116,100 | — | — |
| 1998-02-13 | $4.88 | $4.93 | 244,200 | — | — |
| 1998-02-12 | $4.88 | $4.93 | 51,300 | — | — |
| 1998-02-11 | $4.77 | $4.83 | 191,400 | — | — |
| 1998-02-10 | $4.75 | $4.81 | 227,100 | — | — |
| 1998-02-09 | $4.58 | $4.64 | 36,300 | — | — |
| 1998-02-06 | $4.67 | $4.72 | 112,500 | — | — |
| 1998-02-05 | $4.63 | $4.68 | 1,128,000 | — | — |
| 1998-02-04 | $4.58 | $4.64 | 140,400 | — | — |
| 1998-02-03 | $4.42 | $4.47 | 442,800 | — | — |
| 1998-02-02 | $4.25 | $4.30 | 70,800 | — | — |
| 1998-01-30 | $4.40 | $4.45 | 145,500 | — | — |
| 1998-01-29 | $4.40 | $4.45 | 345,300 | — | — |
| 1998-01-28 | $4.33 | $4.39 | 325,800 | — | — |
| 1998-01-27 | $4.31 | $4.37 | 51,600 | — | — |
| 1998-01-26 | $4.33 | $4.39 | 116,400 | — | — |
| 1998-01-23 | $4.33 | $4.39 | 126,300 | — | — |
| 1998-01-22 | $4.29 | $4.34 | 67,500 | — | — |
| 1998-01-21 | $4.21 | $4.26 | 52,200 | — | — |
| 1998-01-20 | $4.29 | $4.34 | 125,700 | — | — |
| 1998-01-16 | $4.21 | $4.26 | 237,000 | — | — |
| 1998-01-15 | $4.17 | $4.22 | 40,500 | — | — |
| 1998-01-14 | $4.19 | $4.24 | 114,300 | — | — |
| 1998-01-13 | $4.19 | $4.24 | 197,700 | — | — |
| 1998-01-12 | $4.21 | $4.26 | 103,800 | — | — |
| 1998-01-09 | $4.25 | $4.30 | 323,400 | — | — |
| 1998-01-08 | $4.39 | $4.44 | 177,300 | — | — |
| 1998-01-07 | $4.42 | $4.47 | 33,300 | — | — |
| 1998-01-06 | $4.46 | $4.51 | 47,700 | — | — |
| 1998-01-05 | $4.42 | $4.47 | 72,600 | — | — |
| 1998-01-02 | $4.58 | $4.64 | 63,000 | — | — |