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
- 1980-03-17 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 | $6.96 | $6.96 | 865,330 | — | — |
| 1998-12-30 | $6.21 | $6.21 | 848,040 | — | — |
| 1998-12-29 | $6.18 | $6.18 | 719,511 | — | — |
| 1998-12-28 | $6.18 | $6.18 | 670,558 | — | — |
| 1998-12-24 | $6.30 | $6.30 | 163,109 | — | — |
| 1998-12-23 | $6.33 | $6.33 | 633,270 | — | — |
| 1998-12-22 | $6.24 | $6.24 | 508,283 | — | — |
| 1998-12-21 | $6.27 | $6.27 | 489,534 | — | — |
| 1998-12-18 | $6.30 | $6.30 | 1,110,097 | — | — |
| 1998-12-17 | $6.30 | $6.30 | 1,034,688 | — | — |
| 1998-12-16 | $6.06 | $6.06 | 565,985 | — | — |
| 1998-12-15 | $6.30 | $6.30 | 697,430 | — | — |
| 1998-12-14 | $6.39 | $6.39 | 538,696 | — | — |
| 1998-12-11 | $6.69 | $6.69 | 768,257 | — | — |
| 1998-12-10 | $6.90 | $6.90 | 851,165 | — | — |
| 1998-12-09 | $7.20 | $7.20 | 433,915 | — | — |
| 1998-12-08 | $7.41 | $7.41 | 487,451 | — | — |
| 1998-12-07 | $7.38 | $7.38 | 567,443 | — | — |
| 1998-12-04 | $7.35 | $7.35 | 627,229 | — | — |
| 1998-12-03 | $7.26 | $7.26 | 1,494,226 | — | — |
| 1998-12-02 | $6.84 | $6.84 | 518,490 | — | — |
| 1998-12-01 | $6.81 | $6.81 | 446,830 | — | — |
| 1998-11-30 | $6.81 | $6.81 | 496,825 | — | — |
| 1998-11-27 | $7.11 | $7.11 | 111,864 | — | — |
| 1998-11-25 | $7.20 | $7.20 | 514,740 | — | — |
| 1998-11-24 | $7.35 | $7.35 | 353,923 | — | — |
| 1998-11-23 | $7.26 | $7.26 | 782,005 | — | — |
| 1998-11-20 | $7.02 | $7.02 | 834,708 | — | — |
| 1998-11-19 | $6.57 | $6.57 | 965,112 | — | — |
| 1998-11-18 | $6.51 | $6.51 | 593,274 | — | — |
| 1998-11-17 | $6.66 | $6.66 | 746,175 | — | — |
| 1998-11-16 | $6.99 | $6.99 | 533,488 | — | — |
| 1998-11-13 | $7.11 | $7.11 | 452,663 | — | — |
| 1998-11-12 | $7.17 | $7.17 | 593,899 | — | — |
| 1998-11-11 | $7.32 | $7.32 | 665,975 | — | — |
| 1998-11-10 | $7.53 | $7.53 | 872,621 | — | — |
| 1998-11-09 | $7.65 | $7.65 | 878,662 | — | — |
| 1998-11-06 | $8.25 | $8.25 | 711,596 | — | — |
| 1998-11-05 | $7.71 | $7.71 | 511,407 | — | — |
| 1998-11-04 | $7.80 | $7.80 | 732,218 | — | — |
| 1998-11-03 | $7.56 | $7.56 | 384,545 | — | — |
| 1998-11-02 | $7.74 | $7.74 | 1,282,163 | — | — |
| 1998-10-30 | $7.26 | $7.26 | 651,185 | — | — |
| 1998-10-29 | $7.65 | $7.65 | 2,422,883 | — | — |
| 1998-10-28 | $6.48 | $6.48 | 517,448 | — | — |
| 1998-10-27 | $6.54 | $6.54 | 580,359 | — | — |
| 1998-10-26 | $6.51 | $6.51 | 365,588 | — | — |
| 1998-10-23 | $6.66 | $6.66 | 816,377 | — | — |
| 1998-10-22 | $6.60 | $6.60 | 782,005 | — | — |
| 1998-10-21 | $6.09 | $6.09 | 237,476 | — | — |
| 1998-10-20 | $6.12 | $6.12 | 1,018,856 | — | — |
| 1998-10-19 | $5.76 | $5.76 | 758,674 | — | — |
| 1998-10-16 | $5.31 | $5.31 | 747,634 | — | — |
| 1998-10-15 | $5.07 | $5.07 | 276,431 | — | — |
| 1998-10-14 | $4.86 | $4.86 | 263,932 | — | — |
| 1998-10-13 | $4.95 | $4.95 | 565,777 | — | — |
| 1998-10-12 | $4.98 | $4.98 | 299,970 | — | — |
| 1998-10-09 | $4.71 | $4.71 | 574,318 | — | — |
| 1998-10-08 | $4.77 | $4.77 | 374,546 | — | — |
| 1998-10-07 | $5.04 | $5.04 | 374,129 | — | — |
| 1998-10-06 | $5.04 | $5.04 | 346,007 | — | — |
| 1998-10-05 | $5.31 | $5.31 | 209,562 | — | — |
| 1998-10-02 | $5.73 | $5.73 | 296,012 | — | — |
| 1998-10-01 | $5.52 | $5.52 | 235,810 | — | — |
| 1998-09-30 | $5.76 | $5.76 | 181,649 | — | — |
| 1998-09-29 | $5.76 | $5.76 | 183,732 | — | — |
| 1998-09-28 | $5.88 | $5.88 | 250,600 | — | — |
| 1998-09-25 | $5.94 | $5.94 | 560,569 | — | — |
| 1998-09-24 | $6.00 | $6.00 | 296,429 | — | — |
| 1998-09-23 | $6.18 | $6.18 | 188,523 | — | — |
| 1998-09-22 | $6.09 | $6.09 | 516,615 | — | — |
| 1998-09-21 | $6.24 | $6.24 | 295,387 | — | — |
| 1998-09-18 | $6.24 | $6.24 | 740,551 | — | — |
| 1998-09-17 | $6.18 | $6.18 | 1,123,221 | — | — |
| 1998-09-16 | $5.88 | $5.88 | 558,486 | — | — |
| 1998-09-15 | $5.19 | $5.19 | 471,828 | — | — |
| 1998-09-14 | $5.40 | $5.40 | 384,753 | — | — |
| 1998-09-11 | $5.31 | $5.31 | 462,245 | — | — |
| 1998-09-10 | $4.98 | $4.98 | 303,511 | — | — |
| 1998-09-09 | $5.19 | $5.19 | 324,759 | — | — |
| 1998-09-08 | $5.16 | $5.16 | 508,491 | — | — |
| 1998-09-04 | $5.01 | $5.01 | 945,322 | — | — |
| 1998-09-03 | $5.16 | $5.16 | 341,216 | — | — |
| 1998-09-02 | $5.22 | $5.22 | 839,083 | — | — |
| 1998-09-01 | $5.22 | $5.22 | 1,396,944 | — | — |
| 1998-08-31 | $5.04 | $5.04 | 669,725 | — | — |
| 1998-08-28 | $5.52 | $5.52 | 1,376,946 | — | — |
| 1998-08-27 | $5.40 | $5.40 | 479,744 | — | — |
| 1998-08-26 | $5.88 | $5.88 | 365,380 | — | — |
| 1998-08-25 | $6.09 | $6.09 | 891,786 | — | — |
| 1998-08-24 | $6.30 | $6.30 | 193,522 | — | — |
| 1998-08-21 | $6.48 | $6.48 | 320,593 | — | — |
| 1998-08-20 | $6.66 | $6.66 | 437,665 | — | — |
| 1998-08-19 | $6.96 | $6.96 | 911,159 | — | — |
| 1998-08-18 | $6.84 | $6.84 | 717,637 | — | — |
| 1998-08-17 | $6.60 | $6.60 | 469,745 | — | — |
| 1998-08-14 | $6.48 | $6.48 | 470,578 | — | — |
| 1998-08-13 | $6.48 | $6.48 | 417,458 | — | — |
| 1998-08-12 | $6.54 | $6.54 | 278,722 | — | — |
| 1998-08-11 | $6.45 | $6.45 | 887,411 | — | — |
| 1998-08-10 | $6.78 | $6.78 | 362,464 | — | — |
| 1998-08-07 | $7.20 | $7.20 | 1,490,684 | — | — |
| 1998-08-06 | $7.20 | $7.20 | 1,163,634 | — | — |
| 1998-08-05 | $6.78 | $6.78 | 3,246,342 | — | — |
| 1998-08-04 | $5.76 | $5.76 | 1,196,339 | — | — |
| 1998-08-03 | $6.18 | $6.18 | 571,818 | — | — |
| 1998-07-31 | $6.36 | $6.36 | 926,991 | — | — |
| 1998-07-30 | $6.21 | $6.21 | 1,134,887 | — | — |
| 1998-07-29 | $6.18 | $6.18 | 1,349,657 | — | — |
| 1998-07-28 | $6.21 | $6.21 | 1,224,878 | — | — |
| 1998-07-27 | $6.42 | $6.42 | 2,557,036 | — | — |
| 1998-07-24 | $6.72 | $6.72 | 680,557 | — | — |
| 1998-07-23 | $7.02 | $7.02 | 529,530 | — | — |
| 1998-07-22 | $7.20 | $7.20 | 907,409 | — | — |
| 1998-07-21 | $7.62 | $7.62 | 234,143 | — | — |
| 1998-07-20 | $7.65 | $7.65 | 333,300 | — | — |
| 1998-07-17 | $7.74 | $7.74 | 773,881 | — | — |
| 1998-07-16 | $7.74 | $7.74 | 800,337 | — | — |
| 1998-07-15 | $7.65 | $7.65 | 869,080 | — | — |
| 1998-07-14 | $7.53 | $7.53 | 450,163 | — | — |
| 1998-07-13 | $7.62 | $7.62 | 856,998 | — | — |
| 1998-07-10 | $7.71 | $7.71 | 815,960 | — | — |
| 1998-07-09 | $7.77 | $7.77 | 1,526,722 | — | — |
| 1998-07-08 | $7.89 | $7.89 | 964,279 | — | — |
| 1998-07-07 | $8.07 | $8.07 | 1,440,273 | — | — |
| 1998-07-06 | $8.43 | $8.43 | 347,465 | — | — |
| 1998-07-02 | $8.40 | $8.40 | 526,822 | — | — |
| 1998-07-01 | $8.61 | $8.61 | 718,678 | — | — |
| 1998-06-30 | $8.61 | $8.61 | 579,734 | — | — |
| 1998-06-29 | $8.91 | $8.91 | 399,752 | — | — |
| 1998-06-26 | $8.64 | $8.64 | 406,209 | — | — |
| 1998-06-25 | $8.73 | $8.73 | 463,704 | — | — |
| 1998-06-24 | $8.97 | $8.97 | 600,148 | — | — |
| 1998-06-23 | $8.58 | $8.58 | 600,982 | — | — |
| 1998-06-22 | $8.55 | $8.55 | 372,879 | — | — |
| 1998-06-19 | $8.70 | $8.70 | 436,831 | — | — |
| 1998-06-18 | $8.97 | $8.97 | 987,401 | — | — |
| 1998-06-17 | $8.64 | $8.64 | 1,417,150 | — | — |
| 1998-06-16 | $9.00 | $9.00 | 597,440 | — | — |
| 1998-06-15 | $8.88 | $8.88 | 555,778 | — | — |
| 1998-06-12 | $9.21 | $9.21 | 1,660,876 | — | — |
| 1998-06-11 | $9.54 | $9.54 | 1,177,382 | — | — |
| 1998-06-10 | $9.87 | $9.87 | 958,029 | — | — |
| 1998-06-09 | $9.99 | $9.99 | 387,045 | — | — |
| 1998-06-08 | $10.14 | $10.14 | 649,935 | — | — |
| 1998-06-05 | $9.90 | $9.90 | 315,385 | — | — |
| 1998-06-04 | $9.78 | $9.78 | 488,285 | — | — |
| 1998-06-03 | $9.81 | $9.81 | 500,992 | — | — |
| 1998-06-02 | $9.96 | $9.96 | 778,047 | — | — |
| 1998-06-01 | $10.20 | $10.20 | 209,354 | — | — |
| 1998-05-29 | $10.71 | $10.71 | 671,391 | — | — |
| 1998-05-28 | $11.04 | $11.04 | 1,311,119 | — | — |
| 1998-05-27 | $9.72 | $9.72 | 736,020 | — | — |
| 1998-05-26 | $9.97 | $9.97 | 404,428 | — | — |
| 1998-05-22 | $9.97 | $9.97 | 814,762 | — | — |
| 1998-05-21 | $9.86 | $9.86 | 466,766 | — | — |
| 1998-05-20 | $9.83 | $9.83 | 266,411 | — | — |
| 1998-05-19 | $9.92 | $9.92 | 358,277 | — | — |
| 1998-05-18 | $9.80 | $9.80 | 328,311 | — | — |
| 1998-05-15 | $9.69 | $9.69 | 875,350 | — | — |
| 1998-05-14 | $10.14 | $10.14 | 847,790 | — | — |
| 1998-05-13 | $10.00 | $10.00 | 1,134,762 | — | — |
| 1998-05-12 | $10.09 | $10.09 | 1,402,703 | — | — |
| 1998-05-11 | $10.52 | $10.52 | 2,876,275 | — | — |
| 1998-05-08 | $10.66 | $10.66 | 3,528,741 | — | — |
| 1998-05-07 | $9.60 | $9.60 | 2,567,868 | — | — |
| 1998-05-06 | $8.69 | $8.69 | 1,444,699 | — | — |
| 1998-05-05 | $8.97 | $8.97 | 563,225 | — | — |
| 1998-05-04 | $9.03 | $9.03 | 1,069,799 | — | — |
| 1998-05-01 | $8.92 | $8.92 | 1,266,436 | — | — |
| 1998-04-30 | $8.37 | $8.37 | 1,390,017 | — | — |
| 1998-04-29 | $8.40 | $8.40 | 4,489,613 | — | — |
| 1998-04-28 | $8.80 | $8.80 | 914,502 | — | — |
| 1998-04-27 | $8.89 | $8.89 | 811,481 | — | — |
| 1998-04-24 | $8.92 | $8.92 | 710,648 | — | — |
| 1998-04-23 | $9.17 | $9.17 | 726,615 | — | — |
| 1998-04-22 | $9.06 | $9.06 | 1,015,773 | — | — |
| 1998-04-21 | $8.86 | $8.86 | 458,235 | — | — |
| 1998-04-20 | $8.74 | $8.74 | 1,772,135 | — | — |
| 1998-04-17 | $9.03 | $9.03 | 2,955,454 | — | — |
| 1998-04-16 | $8.66 | $8.66 | 2,143,754 | — | — |
| 1998-04-15 | $9.06 | $9.06 | 1,446,668 | — | — |
| 1998-04-14 | $9.14 | $9.14 | 1,585,779 | — | — |
| 1998-04-13 | $9.49 | $9.49 | 262,911 | — | — |
| 1998-04-09 | $9.54 | $9.54 | 569,787 | — | — |
| 1998-04-08 | $9.52 | $9.52 | 708,898 | — | — |
| 1998-04-07 | $9.69 | $9.69 | 447,080 | — | — |
| 1998-04-06 | $10.06 | $10.06 | 342,528 | — | — |
| 1998-04-03 | $10.09 | $10.09 | 357,620 | — | — |
| 1998-04-02 | $10.26 | $10.26 | 680,026 | — | — |
| 1998-04-01 | $10.32 | $10.32 | 476,609 | — | — |
| 1998-03-31 | $10.74 | $10.74 | 694,681 | — | — |
| 1998-03-30 | $10.34 | $10.34 | 1,017,523 | — | — |
| 1998-03-27 | $9.94 | $9.94 | 275,816 | — | — |
| 1998-03-26 | $10.06 | $10.06 | 500,450 | — | — |
| 1998-03-25 | $9.97 | $9.97 | 830,292 | — | — |
| 1998-03-24 | $9.74 | $9.74 | 1,533,722 | — | — |
| 1998-03-23 | $9.49 | $9.49 | 528,885 | — | — |
| 1998-03-20 | $9.40 | $9.40 | 794,639 | — | — |
| 1998-03-19 | $9.43 | $9.43 | 580,286 | — | — |
| 1998-03-18 | $9.57 | $9.57 | 542,008 | — | — |
| 1998-03-17 | $9.57 | $9.57 | 286,753 | — | — |
| 1998-03-16 | $9.43 | $9.43 | 310,156 | — | — |
| 1998-03-13 | $9.57 | $9.57 | 1,043,771 | — | — |
| 1998-03-12 | $9.43 | $9.43 | 447,299 | — | — |
| 1998-03-11 | $9.40 | $9.40 | 354,996 | — | — |
| 1998-03-10 | $9.29 | $9.29 | 305,344 | — | — |
| 1998-03-09 | $9.32 | $9.32 | 613,314 | — | — |
| 1998-03-06 | $9.37 | $9.37 | 403,116 | — | — |
| 1998-03-05 | $9.20 | $9.20 | 750,456 | — | — |
| 1998-03-04 | $9.60 | $9.60 | 1,027,147 | — | — |
| 1998-03-03 | $9.37 | $9.37 | 771,235 | — | — |
| 1998-03-02 | $9.34 | $9.34 | 865,070 | — | — |
| 1998-02-27 | $9.32 | $9.32 | 734,708 | — | — |
| 1998-02-26 | $9.23 | $9.23 | 993,463 | — | — |
| 1998-02-25 | $9.54 | $9.54 | 491,920 | — | — |
| 1998-02-24 | $9.40 | $9.40 | 807,982 | — | — |
| 1998-02-23 | $9.60 | $9.60 | 466,547 | — | — |
| 1998-02-20 | $9.49 | $9.49 | 629,718 | — | — |
| 1998-02-19 | $9.49 | $9.49 | 958,467 | — | — |
| 1998-02-18 | $9.37 | $9.37 | 1,211,316 | — | — |
| 1998-02-17 | $9.46 | $9.46 | 650,497 | — | — |
| 1998-02-13 | $9.52 | $9.52 | 528,228 | — | — |
| 1998-02-12 | $9.66 | $9.66 | 856,977 | — | — |
| 1998-02-11 | $9.69 | $9.69 | 323,718 | — | — |
| 1998-02-10 | $9.60 | $9.60 | 880,599 | — | — |
| 1998-02-09 | $9.60 | $9.60 | 1,368,582 | — | — |
| 1998-02-06 | $9.52 | $9.52 | 1,125,356 | — | — |
| 1998-02-05 | $9.80 | $9.80 | 1,739,107 | — | — |
| 1998-02-04 | $9.60 | $9.60 | 797,701 | — | — |
| 1998-02-03 | $9.54 | $9.54 | 743,457 | — | — |
| 1998-02-02 | $9.57 | $9.57 | 538,946 | — | — |
| 1998-01-30 | $9.60 | $9.60 | 843,197 | — | — |
| 1998-01-29 | $9.29 | $9.29 | 652,247 | — | — |
| 1998-01-28 | $9.37 | $9.37 | 444,237 | — | — |
| 1998-01-27 | $9.34 | $9.34 | 557,538 | — | — |
| 1998-01-26 | $9.12 | $9.12 | 425,864 | — | — |
| 1998-01-23 | $9.34 | $9.34 | 477,265 | — | — |
| 1998-01-22 | $9.09 | $9.09 | 922,158 | — | — |
| 1998-01-21 | $9.49 | $9.49 | 370,525 | — | — |
| 1998-01-20 | $9.57 | $9.57 | 853,915 | — | — |
| 1998-01-16 | $9.54 | $9.54 | 523,635 | — | — |
| 1998-01-15 | $9.80 | $9.80 | 630,593 | — | — |
| 1998-01-14 | $9.77 | $9.77 | 262,036 | — | — |
| 1998-01-13 | $9.94 | $9.94 | 373,588 | — | — |
| 1998-01-12 | $9.66 | $9.66 | 471,578 | — | — |
| 1998-01-09 | $9.66 | $9.66 | 423,239 | — | — |
| 1998-01-08 | $10.32 | $10.32 | 211,073 | — | — |
| 1998-01-07 | $10.29 | $10.29 | 223,321 | — | — |
| 1998-01-06 | $10.57 | $10.57 | 239,726 | — | — |
| 1998-01-05 | $11.00 | $11.00 | 511,824 | — | — |
| 1998-01-02 | $10.34 | $10.34 | 321,749 | — | — |