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
- 1973-02-21 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 | $5.28 | $11.94 | 75,150 | — | — |
| 1998-12-30 | $5.22 | $11.82 | 76,950 | — | — |
| 1998-12-29 | $5.22 | $11.82 | 137,250 | — | — |
| 1998-12-28 | $5.19 | $11.76 | 131,850 | — | — |
| 1998-12-24 | $5.18 | $11.72 | 469,350 | — | — |
| 1998-12-23 | $5.15 | $11.66 | 175,050 | — | — |
| 1998-12-22 | $5.13 | $11.60 | 172,800 | — | — |
| 1998-12-21 | $5.17 | $11.69 | 194,850 | — | — |
| 1998-12-18 | $5.14 | $11.63 | 261,000 | — | — |
| 1998-12-17 | $5.01 | $11.35 | 99,000 | — | — |
| 1998-12-16 | $5.04 | $11.41 | 445,950 | — | — |
| 1998-12-15 | $4.92 | $11.13 | 434,250 | — | — |
| 1998-12-14 | $5.15 | $11.66 | 86,850 | — | — |
| 1998-12-11 | $5.22 | $11.82 | 62,550 | — | — |
| 1998-12-10 | $5.29 | $11.98 | 127,800 | — | — |
| 1998-12-09 | $5.32 | $12.04 | 576,450 | — | — |
| 1998-12-08 | $5.32 | $12.04 | 83,700 | — | — |
| 1998-12-07 | $5.42 | $12.26 | 96,750 | — | — |
| 1998-12-04 | $5.40 | $12.23 | 60,750 | — | — |
| 1998-12-03 | $5.42 | $12.26 | 200,250 | — | — |
| 1998-12-02 | $5.36 | $12.13 | 137,250 | — | — |
| 1998-12-01 | $5.47 | $12.38 | 529,650 | — | — |
| 1998-11-30 | $5.42 | $12.26 | 208,350 | — | — |
| 1998-11-27 | $5.54 | $12.54 | 53,550 | — | — |
| 1998-11-25 | $5.56 | $12.57 | 640,350 | — | — |
| 1998-11-24 | $5.58 | $12.45 | 362,250 | — | — |
| 1998-11-23 | $5.60 | $12.48 | 257,400 | — | — |
| 1998-11-20 | $5.60 | $12.48 | 351,900 | — | — |
| 1998-11-19 | $5.50 | $12.27 | 205,200 | — | — |
| 1998-11-18 | $5.43 | $12.11 | 130,050 | — | — |
| 1998-11-17 | $5.42 | $12.08 | 137,250 | — | — |
| 1998-11-16 | $5.39 | $12.02 | 406,350 | — | — |
| 1998-11-13 | $5.47 | $12.20 | 262,800 | — | — |
| 1998-11-12 | $5.44 | $12.14 | 315,450 | — | — |
| 1998-11-11 | $5.32 | $11.86 | 227,700 | — | — |
| 1998-11-10 | $5.24 | $11.68 | 95,400 | — | — |
| 1998-11-09 | $5.21 | $11.62 | 254,700 | — | — |
| 1998-11-06 | $5.15 | $11.49 | 241,650 | — | — |
| 1998-11-05 | $5.29 | $11.80 | 327,150 | — | — |
| 1998-11-04 | $5.26 | $11.74 | 135,000 | — | — |
| 1998-11-03 | $5.24 | $11.68 | 171,000 | — | — |
| 1998-11-02 | $5.21 | $11.62 | 281,250 | — | — |
| 1998-10-30 | $5.08 | $11.34 | 156,150 | — | — |
| 1998-10-29 | $5.11 | $11.40 | 230,400 | — | — |
| 1998-10-28 | $5.06 | $11.28 | 215,100 | — | — |
| 1998-10-27 | $5.06 | $11.28 | 303,750 | — | — |
| 1998-10-26 | $5.07 | $11.31 | 346,950 | — | — |
| 1998-10-23 | $5.07 | $11.31 | 223,650 | — | — |
| 1998-10-22 | $5.01 | $11.18 | 192,150 | — | — |
| 1998-10-21 | $5.04 | $11.24 | 359,550 | — | — |
| 1998-10-20 | $5.10 | $11.37 | 178,650 | — | — |
| 1998-10-19 | $5.11 | $11.40 | 234,000 | — | — |
| 1998-10-16 | $5.18 | $11.55 | 167,850 | — | — |
| 1998-10-15 | $5.13 | $11.43 | 270,000 | — | — |
| 1998-10-14 | $4.97 | $11.09 | 392,850 | — | — |
| 1998-10-13 | $5.01 | $11.18 | 191,700 | — | — |
| 1998-10-12 | $5.04 | $11.24 | 297,450 | — | — |
| 1998-10-09 | $4.96 | $11.06 | 405,000 | — | — |
| 1998-10-08 | $5.15 | $11.49 | 193,500 | — | — |
| 1998-10-07 | $5.10 | $11.37 | 274,050 | — | — |
| 1998-10-06 | $5.11 | $11.40 | 157,050 | — | — |
| 1998-10-05 | $5.13 | $11.43 | 125,550 | — | — |
| 1998-10-02 | $5.14 | $11.46 | 379,350 | — | — |
| 1998-10-01 | $5.06 | $11.28 | 276,300 | — | — |
| 1998-09-30 | $5.14 | $11.46 | 169,200 | — | — |
| 1998-09-29 | $4.99 | $11.12 | 396,000 | — | — |
| 1998-09-28 | $5.04 | $11.24 | 234,450 | — | — |
| 1998-09-25 | $5.00 | $11.15 | 434,250 | — | — |
| 1998-09-24 | $5.06 | $11.28 | 355,050 | — | — |
| 1998-09-23 | $5.19 | $11.59 | 508,950 | — | — |
| 1998-09-22 | $5.06 | $11.28 | 273,600 | — | — |
| 1998-09-21 | $5.03 | $11.21 | 301,500 | — | — |
| 1998-09-18 | $4.90 | $10.93 | 520,200 | — | — |
| 1998-09-17 | $4.90 | $10.93 | 151,650 | — | — |
| 1998-09-16 | $4.90 | $10.93 | 165,600 | — | — |
| 1998-09-15 | $4.90 | $10.93 | 291,600 | — | — |
| 1998-09-14 | $4.81 | $10.72 | 400,050 | — | — |
| 1998-09-11 | $4.93 | $11.00 | 387,000 | — | — |
| 1998-09-10 | $4.75 | $10.59 | 235,800 | — | — |
| 1998-09-09 | $4.79 | $10.69 | 412,200 | — | — |
| 1998-09-08 | $4.81 | $10.72 | 306,900 | — | — |
| 1998-09-04 | $4.71 | $10.50 | 333,000 | — | — |
| 1998-09-03 | $4.63 | $10.32 | 466,650 | — | — |
| 1998-09-02 | $4.72 | $10.53 | 306,000 | — | — |
| 1998-09-01 | $4.85 | $10.81 | 406,350 | — | — |
| 1998-08-31 | $4.89 | $10.90 | 349,650 | — | — |
| 1998-08-28 | $4.96 | $11.06 | 505,800 | — | — |
| 1998-08-27 | $4.89 | $10.90 | 243,450 | — | — |
| 1998-08-26 | $5.13 | $11.25 | 287,550 | — | — |
| 1998-08-25 | $5.18 | $11.37 | 292,050 | — | — |
| 1998-08-24 | $5.19 | $11.40 | 207,900 | — | — |
| 1998-08-21 | $5.10 | $11.19 | 166,050 | — | — |
| 1998-08-20 | $5.14 | $11.28 | 309,150 | — | — |
| 1998-08-19 | $5.10 | $11.19 | 408,600 | — | — |
| 1998-08-18 | $5.24 | $11.49 | 505,350 | — | — |
| 1998-08-17 | $5.14 | $11.28 | 333,900 | — | — |
| 1998-08-14 | $5.14 | $11.28 | 298,350 | — | — |
| 1998-08-13 | $5.17 | $11.34 | 461,700 | — | — |
| 1998-08-12 | $5.21 | $11.43 | 282,150 | — | — |
| 1998-08-11 | $5.14 | $11.28 | 461,700 | — | — |
| 1998-08-10 | $5.15 | $11.31 | 215,100 | — | — |
| 1998-08-07 | $5.19 | $11.40 | 155,250 | — | — |
| 1998-08-06 | $5.14 | $11.28 | 141,300 | — | — |
| 1998-08-05 | $5.14 | $11.28 | 188,550 | — | — |
| 1998-08-04 | $5.08 | $11.16 | 245,250 | — | — |
| 1998-08-03 | $5.14 | $11.28 | 475,650 | — | — |
| 1998-07-31 | $5.22 | $11.46 | 204,300 | — | — |
| 1998-07-30 | $5.35 | $11.74 | 214,650 | — | — |
| 1998-07-29 | $5.24 | $11.49 | 270,900 | — | — |
| 1998-07-28 | $5.26 | $11.55 | 289,350 | — | — |
| 1998-07-27 | $5.33 | $11.71 | 270,900 | — | — |
| 1998-07-24 | $5.39 | $11.83 | 151,650 | — | — |
| 1998-07-23 | $5.44 | $11.95 | 117,900 | — | — |
| 1998-07-22 | $5.46 | $11.98 | 198,000 | — | — |
| 1998-07-21 | $5.49 | $12.04 | 126,000 | — | — |
| 1998-07-20 | $5.50 | $12.07 | 81,450 | — | — |
| 1998-07-17 | $5.49 | $12.04 | 181,800 | — | — |
| 1998-07-16 | $5.50 | $12.07 | 299,700 | — | — |
| 1998-07-15 | $5.53 | $12.13 | 177,750 | — | — |
| 1998-07-14 | $5.54 | $12.16 | 184,500 | — | — |
| 1998-07-13 | $5.50 | $12.07 | 388,350 | — | — |
| 1998-07-10 | $5.58 | $12.26 | 216,000 | — | — |
| 1998-07-09 | $5.65 | $12.41 | 184,950 | — | — |
| 1998-07-08 | $5.60 | $12.29 | 256,500 | — | — |
| 1998-07-07 | $5.57 | $12.22 | 186,300 | — | — |
| 1998-07-06 | $5.65 | $12.41 | 278,550 | — | — |
| 1998-07-02 | $5.60 | $12.29 | 121,950 | — | — |
| 1998-07-01 | $5.60 | $12.29 | 207,000 | — | — |
| 1998-06-30 | $5.53 | $12.13 | 474,300 | — | — |
| 1998-06-29 | $5.50 | $12.07 | 1,436,400 | — | — |
| 1998-06-26 | $5.36 | $11.77 | 283,050 | — | — |
| 1998-06-25 | $5.44 | $11.95 | 281,700 | — | — |
| 1998-06-24 | $5.47 | $12.01 | 113,850 | — | — |
| 1998-06-23 | $5.50 | $12.07 | 112,050 | — | — |
| 1998-06-22 | $5.47 | $12.01 | 119,700 | — | — |
| 1998-06-19 | $5.40 | $11.86 | 292,950 | — | — |
| 1998-06-18 | $5.49 | $12.04 | 519,300 | — | — |
| 1998-06-17 | $5.51 | $12.10 | 306,450 | — | — |
| 1998-06-16 | $5.44 | $11.95 | 288,900 | — | — |
| 1998-06-15 | $5.50 | $12.07 | 407,700 | — | — |
| 1998-06-12 | $5.69 | $12.50 | 137,700 | — | — |
| 1998-06-11 | $5.61 | $12.32 | 137,700 | — | — |
| 1998-06-10 | $5.75 | $12.62 | 175,500 | — | — |
| 1998-06-09 | $5.71 | $12.53 | 1,253,250 | — | — |
| 1998-06-08 | $5.75 | $12.62 | 211,050 | — | — |
| 1998-06-05 | $5.76 | $12.65 | 250,650 | — | — |
| 1998-06-04 | $5.76 | $12.65 | 369,900 | — | — |
| 1998-06-03 | $5.71 | $12.53 | 166,050 | — | — |
| 1998-06-02 | $5.58 | $12.26 | 279,900 | — | — |
| 1998-06-01 | $5.61 | $12.32 | 151,200 | — | — |
| 1998-05-29 | $5.63 | $12.35 | 152,100 | — | — |
| 1998-05-28 | $5.56 | $12.19 | 178,200 | — | — |
| 1998-05-27 | $5.54 | $12.16 | 241,200 | — | — |
| 1998-05-26 | $5.68 | $12.29 | 254,700 | — | — |
| 1998-05-22 | $5.68 | $12.29 | 184,050 | — | — |
| 1998-05-21 | $5.72 | $12.38 | 154,800 | — | — |
| 1998-05-20 | $5.68 | $12.29 | 153,900 | — | — |
| 1998-05-19 | $5.71 | $12.35 | 436,050 | — | — |
| 1998-05-18 | $5.75 | $12.44 | 211,950 | — | — |
| 1998-05-15 | $5.72 | $12.38 | 166,950 | — | — |
| 1998-05-14 | $5.76 | $12.47 | 193,500 | — | — |
| 1998-05-13 | $5.86 | $12.68 | 654,300 | — | — |
| 1998-05-12 | $5.89 | $12.74 | 211,050 | — | — |
| 1998-05-11 | $5.94 | $12.86 | 1,215,000 | — | — |
| 1998-05-08 | $5.86 | $12.68 | 115,650 | — | — |
| 1998-05-07 | $5.83 | $12.62 | 280,350 | — | — |
| 1998-05-06 | $5.89 | $12.74 | 167,850 | — | — |
| 1998-05-05 | $5.88 | $12.71 | 439,200 | — | — |
| 1998-05-04 | $6.08 | $13.16 | 390,600 | — | — |
| 1998-05-01 | $6.11 | $13.22 | 407,250 | — | — |
| 1998-04-30 | $6.17 | $13.34 | 335,250 | — | — |
| 1998-04-29 | $5.82 | $12.59 | 148,950 | — | — |
| 1998-04-28 | $5.89 | $12.74 | 181,350 | — | — |
| 1998-04-27 | $5.85 | $12.65 | 290,250 | — | — |
| 1998-04-24 | $5.88 | $12.71 | 226,800 | — | — |
| 1998-04-23 | $5.82 | $12.59 | 387,900 | — | — |
| 1998-04-22 | $5.96 | $12.89 | 254,250 | — | — |
| 1998-04-21 | $6.08 | $13.16 | 167,850 | — | — |
| 1998-04-20 | $6.04 | $13.07 | 215,100 | — | — |
| 1998-04-17 | $6.21 | $13.43 | 176,850 | — | — |
| 1998-04-16 | $6.22 | $13.46 | 251,550 | — | — |
| 1998-04-15 | $6.26 | $13.55 | 513,450 | — | — |
| 1998-04-14 | $6.19 | $13.40 | 219,150 | — | — |
| 1998-04-13 | $6.31 | $13.64 | 661,950 | — | — |
| 1998-04-09 | $6.33 | $13.70 | 142,200 | — | — |
| 1998-04-08 | $6.35 | $13.73 | 164,250 | — | — |
| 1998-04-07 | $6.33 | $13.70 | 194,850 | — | — |
| 1998-04-06 | $6.39 | $13.82 | 271,800 | — | — |
| 1998-04-03 | $6.36 | $13.76 | 890,100 | — | — |
| 1998-04-02 | $6.31 | $13.64 | 694,350 | — | — |
| 1998-04-01 | $6.24 | $13.49 | 639,000 | — | — |
| 1998-03-31 | $6.28 | $13.58 | 162,900 | — | — |
| 1998-03-30 | $6.19 | $13.40 | 350,100 | — | — |
| 1998-03-27 | $6.31 | $13.64 | 241,650 | — | — |
| 1998-03-26 | $6.31 | $13.64 | 329,850 | — | — |
| 1998-03-25 | $6.39 | $13.82 | 493,200 | — | — |
| 1998-03-24 | $6.36 | $13.76 | 146,700 | — | — |
| 1998-03-23 | $6.33 | $13.70 | 309,600 | — | — |
| 1998-03-20 | $6.31 | $13.64 | 260,100 | — | — |
| 1998-03-19 | $6.26 | $13.55 | 190,800 | — | — |
| 1998-03-18 | $6.22 | $13.46 | 166,050 | — | — |
| 1998-03-17 | $6.35 | $13.73 | 241,650 | — | — |
| 1998-03-16 | $6.28 | $13.58 | 188,550 | — | — |
| 1998-03-13 | $6.15 | $13.31 | 157,950 | — | — |
| 1998-03-12 | $6.22 | $13.46 | 112,950 | — | — |
| 1998-03-11 | $6.25 | $13.52 | 139,500 | — | — |
| 1998-03-10 | $6.19 | $13.40 | 382,500 | — | — |
| 1998-03-09 | $6.21 | $13.43 | 213,750 | — | — |
| 1998-03-06 | $6.24 | $13.49 | 525,150 | — | — |
| 1998-03-05 | $6.19 | $13.40 | 135,450 | — | — |
| 1998-03-04 | $6.31 | $13.64 | 200,250 | — | — |
| 1998-03-03 | $6.35 | $13.73 | 182,250 | — | — |
| 1998-03-02 | $6.35 | $13.73 | 580,950 | — | — |
| 1998-02-27 | $6.36 | $13.76 | 73,350 | — | — |
| 1998-02-26 | $6.32 | $13.67 | 76,050 | — | — |
| 1998-02-25 | $6.39 | $13.82 | 207,900 | — | — |
| 1998-02-24 | $6.35 | $13.56 | 132,750 | — | — |
| 1998-02-23 | $6.36 | $13.59 | 245,700 | — | — |
| 1998-02-20 | $6.38 | $13.62 | 187,200 | — | — |
| 1998-02-19 | $6.39 | $13.65 | 195,750 | — | — |
| 1998-02-18 | $6.40 | $13.68 | 210,600 | — | — |
| 1998-02-17 | $6.53 | $13.95 | 188,100 | — | — |
| 1998-02-13 | $6.40 | $13.68 | 254,250 | — | — |
| 1998-02-12 | $6.46 | $13.80 | 200,700 | — | — |
| 1998-02-11 | $6.40 | $13.68 | 186,300 | — | — |
| 1998-02-10 | $6.40 | $13.68 | 297,900 | — | — |
| 1998-02-09 | $6.40 | $13.68 | 227,700 | — | — |
| 1998-02-06 | $6.46 | $13.80 | 196,650 | — | — |
| 1998-02-05 | $6.49 | $13.86 | 301,050 | — | — |
| 1998-02-04 | $6.40 | $13.68 | 218,250 | — | — |
| 1998-02-03 | $6.46 | $13.80 | 134,550 | — | — |
| 1998-02-02 | $6.39 | $13.65 | 494,550 | — | — |
| 1998-01-30 | $6.29 | $13.44 | 243,000 | — | — |
| 1998-01-29 | $6.36 | $13.59 | 207,900 | — | — |
| 1998-01-28 | $6.31 | $13.47 | 236,250 | — | — |
| 1998-01-27 | $6.33 | $13.53 | 238,050 | — | — |
| 1998-01-26 | $6.38 | $13.62 | 274,050 | — | — |
| 1998-01-23 | $6.40 | $13.68 | 84,150 | — | — |
| 1998-01-22 | $6.39 | $13.65 | 222,750 | — | — |
| 1998-01-21 | $6.44 | $13.77 | 337,050 | — | — |
| 1998-01-20 | $6.53 | $13.95 | 194,400 | — | — |
| 1998-01-16 | $6.36 | $13.59 | 608,850 | — | — |
| 1998-01-15 | $6.39 | $13.65 | 161,100 | — | — |
| 1998-01-14 | $6.36 | $13.59 | 344,250 | — | — |
| 1998-01-13 | $6.33 | $13.53 | 405,000 | — | — |
| 1998-01-12 | $6.26 | $13.38 | 202,050 | — | — |
| 1998-01-09 | $6.17 | $13.17 | 323,550 | — | — |
| 1998-01-08 | $6.26 | $13.38 | 233,550 | — | — |
| 1998-01-07 | $6.22 | $13.29 | 327,150 | — | — |
| 1998-01-06 | $6.28 | $13.41 | 153,900 | — | — |
| 1998-01-05 | $6.33 | $13.53 | 372,150 | — | — |
| 1998-01-02 | $6.32 | $13.50 | 211,050 | — | — |