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
- 1997-01-14 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 | $7.46 | $7.65 | 3,243 | — | — |
| 1998-12-30 | $7.46 | $7.65 | 1,327 | — | — |
| 1998-12-29 | $7.46 | $7.65 | 8,402 | — | — |
| 1998-12-28 | $7.46 | $7.65 | 6,044 | — | — |
| 1998-12-24 | $7.38 | $7.56 | 207,701 | — | — |
| 1998-12-23 | $7.46 | $7.65 | 3,833 | — | — |
| 1998-12-22 | $7.47 | $7.66 | 6,633 | — | — |
| 1998-12-21 | $7.50 | $7.70 | 11,056 | — | — |
| 1998-12-18 | $7.46 | $7.65 | 36,853 | — | — |
| 1998-12-17 | $7.38 | $7.56 | 4,717 | — | — |
| 1998-12-16 | $7.27 | $7.42 | 17,335 | — | — |
| 1998-12-15 | $7.27 | $7.42 | 19,967 | — | — |
| 1998-12-14 | $7.11 | $7.25 | 9,132 | — | — |
| 1998-12-11 | $7.27 | $7.42 | 45,196 | — | — |
| 1998-12-10 | $7.35 | $7.50 | 28,170 | — | — |
| 1998-12-09 | $7.35 | $7.50 | 14,549 | — | — |
| 1998-12-08 | $7.43 | $7.58 | 18,419 | — | — |
| 1998-12-07 | $7.51 | $7.67 | 14,085 | — | — |
| 1998-12-04 | $7.67 | $7.83 | 8,203 | — | — |
| 1998-12-03 | $7.51 | $7.67 | 1,238 | — | — |
| 1998-12-02 | $7.51 | $7.67 | 4,024 | — | — |
| 1998-12-01 | $7.59 | $7.75 | 20,741 | — | — |
| 1998-11-30 | $7.59 | $7.75 | 13,002 | — | — |
| 1998-11-27 | $7.51 | $7.67 | 464 | — | — |
| 1998-11-25 | $7.55 | $7.71 | 2,786 | — | — |
| 1998-11-24 | $7.63 | $7.79 | 18,419 | — | — |
| 1998-11-23 | $7.67 | $7.83 | 17,181 | — | — |
| 1998-11-20 | $7.51 | $7.67 | 5,417 | — | — |
| 1998-11-19 | $7.51 | $7.67 | 1,393 | — | — |
| 1998-11-18 | $7.59 | $7.75 | 4,953 | — | — |
| 1998-11-17 | $7.59 | $7.75 | 23,682 | — | — |
| 1998-11-16 | $7.59 | $7.75 | 20,741 | — | — |
| 1998-11-13 | $7.43 | $7.58 | 27,861 | — | — |
| 1998-11-12 | $7.51 | $7.67 | 9,132 | — | — |
| 1998-11-11 | $7.51 | $7.67 | 27,861 | — | — |
| 1998-11-10 | $7.51 | $7.67 | 3,096 | — | — |
| 1998-11-09 | $7.51 | $7.67 | 5,727 | — | — |
| 1998-11-06 | $7.55 | $7.71 | 8,977 | — | — |
| 1998-11-05 | $7.59 | $7.75 | 26,158 | — | — |
| 1998-11-04 | $7.59 | $7.75 | 12,537 | — | — |
| 1998-11-03 | $7.59 | $7.75 | 30,956 | — | — |
| 1998-11-02 | $7.59 | $7.75 | 17,490 | — | — |
| 1998-10-30 | $7.51 | $7.67 | 20,741 | — | — |
| 1998-10-29 | $7.59 | $7.75 | 619 | — | — |
| 1998-10-28 | $7.71 | $7.87 | 3,560 | — | — |
| 1998-10-27 | $7.75 | $7.89 | 14,395 | — | — |
| 1998-10-26 | $7.59 | $7.73 | 17,335 | — | — |
| 1998-10-23 | $7.75 | $7.89 | 1,238 | — | — |
| 1998-10-22 | $7.75 | $7.89 | 1,238 | — | — |
| 1998-10-21 | $7.75 | $7.89 | 5,108 | — | — |
| 1998-10-20 | $7.59 | $7.73 | 60,055 | — | — |
| 1998-10-19 | $7.19 | $7.32 | 8,668 | — | — |
| 1998-10-16 | $7.35 | $7.48 | 24,765 | — | — |
| 1998-10-15 | $6.86 | $6.99 | 2,012 | — | — |
| 1998-10-14 | $6.71 | $6.83 | 2,167 | — | — |
| 1998-10-13 | $6.78 | $6.91 | 1,548 | — | — |
| 1998-10-12 | $6.95 | $7.07 | 1,703 | — | — |
| 1998-10-09 | $6.78 | $6.91 | 1,393 | — | — |
| 1998-10-08 | $6.70 | $6.82 | 15,014 | — | — |
| 1998-10-07 | $7.11 | $7.24 | 10,525 | — | — |
| 1998-10-06 | $7.35 | $7.48 | 6,346 | — | — |
| 1998-10-05 | $7.75 | $7.89 | 774 | — | — |
| 1998-10-02 | $7.83 | $7.98 | 2,322 | — | — |
| 1998-10-01 | $7.75 | $7.89 | 13,466 | — | — |
| 1998-09-30 | $7.71 | $7.85 | 0 | — | — |
| 1998-09-29 | $7.71 | $7.85 | 3,250 | — | — |
| 1998-09-28 | $7.83 | $7.98 | 310 | — | — |
| 1998-09-25 | $7.75 | $7.89 | 24,920 | — | — |
| 1998-09-24 | $7.75 | $7.89 | 22,598 | — | — |
| 1998-09-23 | $7.83 | $7.98 | 6,346 | — | — |
| 1998-09-22 | $8.08 | $8.22 | 0 | — | — |
| 1998-09-21 | $8.08 | $8.22 | 155 | — | — |
| 1998-09-18 | $7.63 | $7.77 | 2,012 | — | — |
| 1998-09-17 | $7.75 | $7.89 | 1,393 | — | — |
| 1998-09-16 | $7.83 | $7.98 | 2,631 | — | — |
| 1998-09-15 | $7.75 | $7.89 | 9,287 | — | — |
| 1998-09-14 | $7.75 | $7.89 | 0 | — | — |
| 1998-09-11 | $7.75 | $7.89 | 0 | — | — |
| 1998-09-10 | $7.75 | $7.89 | 0 | — | — |
| 1998-09-09 | $7.75 | $7.89 | 1,703 | — | — |
| 1998-09-08 | $7.67 | $7.81 | 0 | — | — |
| 1998-09-04 | $7.67 | $7.81 | 3,870 | — | — |
| 1998-09-03 | $7.75 | $7.89 | 4,953 | — | — |
| 1998-09-02 | $8.00 | $8.14 | 20,895 | — | — |
| 1998-09-01 | $7.91 | $8.06 | 1,548 | — | — |
| 1998-08-31 | $7.91 | $8.06 | 6,501 | — | — |
| 1998-08-28 | $8.40 | $8.55 | 1,703 | — | — |
| 1998-08-27 | $8.32 | $8.47 | 3,870 | — | — |
| 1998-08-26 | $8.40 | $8.55 | 18,264 | — | — |
| 1998-08-25 | $8.40 | $8.55 | 16,252 | — | — |
| 1998-08-24 | $8.00 | $8.14 | 11,144 | — | — |
| 1998-08-21 | $7.83 | $7.98 | 5,263 | — | — |
| 1998-08-20 | $7.75 | $7.89 | 1,703 | — | — |
| 1998-08-19 | $7.59 | $7.73 | 1,857 | — | — |
| 1998-08-18 | $7.75 | $7.89 | 4,643 | — | — |
| 1998-08-17 | $7.91 | $8.06 | 4,953 | — | — |
| 1998-08-14 | $7.91 | $8.06 | 2,012 | — | — |
| 1998-08-13 | $7.83 | $7.98 | 4,489 | — | — |
| 1998-08-12 | $7.75 | $7.89 | 11,609 | — | — |
| 1998-08-11 | $7.75 | $7.89 | 2,322 | — | — |
| 1998-08-10 | $7.91 | $8.06 | 10,370 | — | — |
| 1998-08-07 | $7.75 | $7.89 | 10,370 | — | — |
| 1998-08-06 | $7.91 | $8.06 | 8,049 | — | — |
| 1998-08-05 | $8.20 | $8.35 | 21,669 | — | — |
| 1998-08-04 | $8.36 | $8.51 | 6,810 | — | — |
| 1998-08-03 | $8.64 | $8.80 | 1,393 | — | — |
| 1998-07-31 | $8.72 | $8.88 | 3,870 | — | — |
| 1998-07-30 | $8.72 | $8.88 | 9,596 | — | — |
| 1998-07-29 | $8.92 | $9.09 | 774 | — | — |
| 1998-07-28 | $9.05 | $9.18 | 2,012 | — | — |
| 1998-07-27 | $8.96 | $9.09 | 310 | — | — |
| 1998-07-24 | $9.05 | $9.18 | 1,857 | — | — |
| 1998-07-23 | $9.21 | $9.34 | 5,727 | — | — |
| 1998-07-22 | $9.29 | $9.42 | 5,727 | — | — |
| 1998-07-21 | $9.45 | $9.59 | 6,501 | — | — |
| 1998-07-20 | $9.45 | $9.59 | 3,250 | — | — |
| 1998-07-17 | $9.29 | $9.42 | 1,703 | — | — |
| 1998-07-16 | $9.17 | $9.30 | 10,061 | — | — |
| 1998-07-15 | $9.17 | $9.30 | 15,942 | — | — |
| 1998-07-14 | $8.96 | $9.09 | 7,739 | — | — |
| 1998-07-13 | $8.88 | $9.01 | 774 | — | — |
| 1998-07-10 | $8.80 | $8.93 | 774 | — | — |
| 1998-07-09 | $8.88 | $9.01 | 1,548 | — | — |
| 1998-07-08 | $8.96 | $9.09 | 2,167 | — | — |
| 1998-07-07 | $8.88 | $9.01 | 0 | — | — |
| 1998-07-06 | $8.88 | $9.01 | 1,857 | — | — |
| 1998-07-02 | $8.88 | $9.01 | 17,645 | — | — |
| 1998-07-01 | $8.40 | $8.52 | 13,466 | — | — |
| 1998-06-30 | $8.52 | $8.64 | 16,097 | — | — |
| 1998-06-29 | $8.72 | $8.85 | 22,134 | — | — |
| 1998-06-26 | $9.29 | $9.42 | 8,823 | — | — |
| 1998-06-25 | $9.93 | $10.08 | 2,322 | — | — |
| 1998-06-24 | $10.09 | $10.24 | 0 | — | — |
| 1998-06-23 | $10.09 | $10.24 | 1,703 | — | — |
| 1998-06-22 | $10.14 | $10.28 | 1,083 | — | — |
| 1998-06-19 | $10.26 | $10.40 | 619 | — | — |
| 1998-06-18 | $10.18 | $10.32 | 17,181 | — | — |
| 1998-06-17 | $10.22 | $10.36 | 0 | — | — |
| 1998-06-16 | $10.22 | $10.36 | 2,631 | — | — |
| 1998-06-15 | $10.34 | $10.49 | 0 | — | — |
| 1998-06-12 | $10.34 | $10.49 | 1,393 | — | — |
| 1998-06-11 | $10.66 | $10.81 | 310 | — | — |
| 1998-06-10 | $10.74 | $10.90 | 1,548 | — | — |
| 1998-06-09 | $10.66 | $10.81 | 2,012 | — | — |
| 1998-06-08 | $10.66 | $10.81 | 929 | — | — |
| 1998-06-05 | $10.58 | $10.73 | 7,429 | — | — |
| 1998-06-04 | $10.66 | $10.81 | 1,238 | — | — |
| 1998-06-03 | $10.74 | $10.90 | 16,871 | — | — |
| 1998-06-02 | $10.74 | $10.90 | 2,786 | — | — |
| 1998-06-01 | $11.04 | $11.20 | 464 | — | — |
| 1998-05-29 | $11.04 | $11.20 | 7,197 | — | — |
| 1998-05-28 | $10.98 | $11.14 | 7,429 | — | — |
| 1998-05-27 | $11.09 | $11.25 | 697 | — | — |
| 1998-05-26 | $11.06 | $11.22 | 929 | — | — |
| 1998-05-22 | $11.12 | $11.28 | 3,250 | — | — |
| 1998-05-21 | $10.98 | $11.14 | 2,322 | — | — |
| 1998-05-20 | $11.14 | $11.31 | 3,018 | — | — |
| 1998-05-19 | $11.41 | $11.58 | 3,018 | — | — |
| 1998-05-18 | $11.58 | $11.74 | 8,126 | — | — |
| 1998-05-15 | $11.79 | $11.96 | 1,625 | — | — |
| 1998-05-14 | $11.79 | $11.96 | 6,965 | — | — |
| 1998-05-13 | $11.36 | $11.52 | 9,751 | — | — |
| 1998-05-12 | $11.09 | $11.25 | 4,876 | — | — |
| 1998-05-11 | $11.20 | $11.36 | 16,716 | — | — |
| 1998-05-08 | $10.66 | $10.81 | 929 | — | — |
| 1998-05-07 | $10.69 | $10.84 | 9,055 | — | — |
| 1998-05-06 | $10.82 | $10.98 | 3,947 | — | — |
| 1998-05-05 | $11.04 | $11.20 | 8,126 | — | — |
| 1998-05-04 | $11.04 | $11.20 | 2,786 | — | — |
| 1998-05-01 | $11.14 | $11.31 | 5,572 | — | — |
| 1998-04-30 | $11.09 | $11.25 | 14,162 | — | — |
| 1998-04-29 | $11.04 | $11.20 | 4,876 | — | — |
| 1998-04-28 | $11.04 | $11.17 | 12,537 | — | — |
| 1998-04-27 | $10.77 | $10.90 | 26,932 | — | — |
| 1998-04-24 | $10.93 | $11.07 | 72,205 | — | — |
| 1998-04-23 | $10.88 | $11.01 | 16,252 | — | — |
| 1998-04-22 | $10.55 | $10.68 | 10,912 | — | — |
| 1998-04-21 | $10.34 | $10.47 | 0 | — | — |
| 1998-04-20 | $10.34 | $10.47 | 4,876 | — | — |
| 1998-04-17 | $10.28 | $10.41 | 0 | — | — |
| 1998-04-16 | $10.28 | $10.41 | 697 | — | — |
| 1998-04-15 | $10.23 | $10.36 | 929 | — | — |
| 1998-04-14 | $10.18 | $10.30 | 697 | — | — |
| 1998-04-13 | $10.09 | $10.22 | 1,393 | — | — |
| 1998-04-09 | $10.01 | $10.14 | 1,393 | — | — |
| 1998-04-08 | $9.96 | $10.08 | 6,965 | — | — |
| 1998-04-07 | $9.91 | $10.03 | 16,252 | — | — |
| 1998-04-06 | $10.50 | $10.63 | 5,108 | — | — |
| 1998-04-03 | $10.77 | $10.90 | 4,411 | — | — |
| 1998-04-02 | $10.88 | $11.01 | 464 | — | — |
| 1998-04-01 | $10.82 | $10.96 | 19,038 | — | — |
| 1998-03-31 | $10.66 | $10.79 | 5,804 | — | — |
| 1998-03-30 | $10.61 | $10.74 | 1,393 | — | — |
| 1998-03-27 | $10.55 | $10.68 | 7,429 | — | — |
| 1998-03-26 | $10.74 | $10.87 | 3,947 | — | — |
| 1998-03-25 | $10.55 | $10.68 | 29,021 | — | — |
| 1998-03-24 | $10.34 | $10.47 | 3,483 | — | — |
| 1998-03-23 | $9.91 | $10.03 | 4,179 | — | — |
| 1998-03-20 | $10.18 | $10.30 | 42,952 | — | — |
| 1998-03-19 | $10.18 | $10.30 | 11,609 | — | — |
| 1998-03-18 | $9.85 | $9.98 | 18,574 | — | — |
| 1998-03-17 | $10.01 | $10.14 | 2,322 | — | — |
| 1998-03-16 | $9.53 | $9.65 | 929 | — | — |
| 1998-03-13 | $9.48 | $9.59 | 1,393 | — | — |
| 1998-03-12 | $9.37 | $9.48 | 16,484 | — | — |
| 1998-03-11 | $9.31 | $9.43 | 22,753 | — | — |
| 1998-03-10 | $9.37 | $9.48 | 16,252 | — | — |
| 1998-03-09 | $8.83 | $8.94 | 4,643 | — | — |
| 1998-03-06 | $8.88 | $8.99 | 4,876 | — | — |
| 1998-03-05 | $8.83 | $8.94 | 697 | — | — |
| 1998-03-04 | $8.72 | $8.83 | 0 | — | — |
| 1998-03-03 | $8.72 | $8.83 | 1,161 | — | — |
| 1998-03-02 | $8.61 | $8.72 | 6,036 | — | — |
| 1998-02-27 | $8.70 | $8.80 | 5,804 | — | — |
| 1998-02-26 | $8.72 | $8.83 | 0 | — | — |
| 1998-02-25 | $8.72 | $8.83 | 16,252 | — | — |
| 1998-02-24 | $8.67 | $8.78 | 20,895 | — | — |
| 1998-02-23 | $8.45 | $8.56 | 8,823 | — | — |
| 1998-02-20 | $8.45 | $8.56 | 3,483 | — | — |
| 1998-02-19 | $8.51 | $8.61 | 34,594 | — | — |
| 1998-02-18 | $8.83 | $8.94 | 14,395 | — | — |
| 1998-02-17 | $8.94 | $9.05 | 1,857 | — | — |
| 1998-02-13 | $9.05 | $9.16 | 5,340 | — | — |
| 1998-02-12 | $8.94 | $9.05 | 1,161 | — | — |
| 1998-02-11 | $8.88 | $8.99 | 0 | — | — |
| 1998-02-10 | $8.88 | $8.99 | 0 | — | — |
| 1998-02-09 | $8.88 | $8.99 | 14,859 | — | — |
| 1998-02-06 | $8.91 | $9.02 | 13,698 | — | — |
| 1998-02-05 | $8.78 | $8.89 | 2,786 | — | — |
| 1998-02-04 | $8.75 | $8.86 | 4,643 | — | — |
| 1998-02-03 | $8.86 | $8.97 | 5,108 | — | — |
| 1998-02-02 | $8.86 | $8.97 | 2,090 | — | — |
| 1998-01-30 | $8.91 | $9.02 | 7,662 | — | — |
| 1998-01-29 | $9.02 | $9.13 | 23,217 | — | — |
| 1998-01-28 | $9.31 | $9.43 | 2,786 | — | — |
| 1998-01-27 | $9.26 | $9.38 | 11,144 | — | — |
| 1998-01-26 | $9.53 | $9.65 | 14,859 | — | — |
| 1998-01-23 | $9.64 | $9.76 | 2,554 | — | — |
| 1998-01-22 | $9.69 | $9.81 | 29,021 | — | — |
| 1998-01-21 | $9.07 | $9.18 | 697 | — | — |
| 1998-01-20 | $8.94 | $9.03 | 10,216 | — | — |
| 1998-01-16 | $9.10 | $9.19 | 5,108 | — | — |
| 1998-01-15 | $8.94 | $9.03 | 28,093 | — | — |
| 1998-01-14 | $8.94 | $9.03 | 0 | — | — |
| 1998-01-13 | $8.94 | $9.03 | 0 | — | — |
| 1998-01-12 | $8.94 | $9.03 | 3,947 | — | — |
| 1998-01-09 | $8.83 | $8.92 | 16,252 | — | — |
| 1998-01-08 | $9.05 | $9.14 | 2,554 | — | — |
| 1998-01-07 | $9.05 | $9.14 | 26,932 | — | — |
| 1998-01-06 | $8.72 | $8.81 | 697 | — | — |
| 1998-01-05 | $8.67 | $8.76 | 3,483 | — | — |
| 1998-01-02 | $8.35 | $8.43 | 4,179 | — | — |