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
- 1997-05-05 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 | $13.92 | $13.92 | 92,124 | — | — |
| 1998-12-30 | $13.56 | $13.56 | 64,014 | — | — |
| 1998-12-29 | $13.63 | $13.63 | 163,230 | — | — |
| 1998-12-28 | $13.70 | $13.70 | 139,324 | — | — |
| 1998-12-24 | $13.85 | $13.85 | 78,463 | — | — |
| 1998-12-23 | $13.85 | $13.85 | 78,550 | — | — |
| 1998-12-22 | $13.63 | $13.63 | 145,016 | — | — |
| 1998-12-21 | $13.49 | $13.49 | 98,078 | — | — |
| 1998-12-18 | $13.63 | $13.63 | 88,708 | — | — |
| 1998-12-17 | $13.56 | $13.56 | 154,298 | — | — |
| 1998-12-16 | $13.35 | $13.35 | 102,544 | — | — |
| 1998-12-15 | $13.28 | $13.28 | 191,428 | — | — |
| 1998-12-14 | $13.28 | $13.28 | 173,651 | — | — |
| 1998-12-11 | $13.56 | $13.56 | 89,934 | — | — |
| 1998-12-10 | $13.28 | $13.28 | 139,674 | — | — |
| 1998-12-09 | $12.99 | $12.99 | 203,250 | — | — |
| 1998-12-08 | $13.20 | $13.20 | 80,477 | — | — |
| 1998-12-07 | $13.56 | $13.56 | 82,053 | — | — |
| 1998-12-04 | $13.63 | $13.63 | 152,722 | — | — |
| 1998-12-03 | $13.49 | $13.49 | 44,486 | — | — |
| 1998-12-02 | $13.70 | $13.70 | 374,449 | — | — |
| 1998-12-01 | $13.49 | $13.49 | 169,973 | — | — |
| 1998-11-30 | $13.70 | $13.70 | 59,197 | — | — |
| 1998-11-27 | $13.63 | $13.63 | 13,223 | — | — |
| 1998-11-25 | $13.56 | $13.56 | 78,638 | — | — |
| 1998-11-24 | $13.56 | $13.56 | 118,745 | — | — |
| 1998-11-23 | $13.49 | $13.49 | 88,271 | — | — |
| 1998-11-20 | $13.42 | $13.42 | 146,417 | — | — |
| 1998-11-19 | $13.70 | $13.70 | 94,576 | — | — |
| 1998-11-18 | $14.27 | $14.27 | 109,375 | — | — |
| 1998-11-17 | $14.27 | $14.27 | 103,070 | — | — |
| 1998-11-16 | $14.42 | $14.42 | 54,031 | — | — |
| 1998-11-13 | $14.49 | $14.49 | 65,765 | — | — |
| 1998-11-12 | $14.77 | $14.77 | 94,926 | — | — |
| 1998-11-11 | $14.70 | $14.70 | 39,231 | — | — |
| 1998-11-10 | $14.70 | $14.70 | 1,183,771 | — | — |
| 1998-11-09 | $14.42 | $14.42 | 161,041 | — | — |
| 1998-11-06 | $14.27 | $14.27 | 147,118 | — | — |
| 1998-11-05 | $13.99 | $13.99 | 146,417 | — | — |
| 1998-11-04 | $13.99 | $13.99 | 135,208 | — | — |
| 1998-11-03 | $13.70 | $13.70 | 722,628 | — | — |
| 1998-11-02 | $13.56 | $13.56 | 195,456 | — | — |
| 1998-10-30 | $13.06 | $13.06 | 227,770 | — | — |
| 1998-10-29 | $13.06 | $13.06 | 109,900 | — | — |
| 1998-10-28 | $12.78 | $12.78 | 154,561 | — | — |
| 1998-10-27 | $12.99 | $12.99 | 198,784 | — | — |
| 1998-10-26 | $12.92 | $12.92 | 208,066 | — | — |
| 1998-10-23 | $12.70 | $12.70 | 64,714 | — | — |
| 1998-10-22 | $12.63 | $12.63 | 479,796 | — | — |
| 1998-10-21 | $11.92 | $11.92 | 53,067 | — | — |
| 1998-10-20 | $12.06 | $12.06 | 154,473 | — | — |
| 1998-10-19 | $12.42 | $12.42 | 377,602 | — | — |
| 1998-10-16 | $12.35 | $12.35 | 61,299 | — | — |
| 1998-10-15 | $12.42 | $12.42 | 46,149 | — | — |
| 1998-10-14 | $12.42 | $12.42 | 93,525 | — | — |
| 1998-10-13 | $12.06 | $12.06 | 73,734 | — | — |
| 1998-10-12 | $12.56 | $12.56 | 116,205 | — | — |
| 1998-10-09 | $12.85 | $12.85 | 1,195,593 | — | — |
| 1998-10-08 | $11.42 | $11.42 | 165,157 | — | — |
| 1998-10-07 | $12.06 | $12.06 | 266,476 | — | — |
| 1998-10-06 | $12.42 | $12.42 | 204,388 | — | — |
| 1998-10-05 | $12.85 | $12.85 | 143,440 | — | — |
| 1998-10-02 | $13.28 | $13.28 | 150,270 | — | — |
| 1998-10-01 | $13.13 | $13.13 | 325,760 | — | — |
| 1998-09-30 | $13.56 | $13.56 | 153,335 | — | — |
| 1998-09-29 | $13.63 | $13.63 | 146,942 | — | — |
| 1998-09-28 | $13.70 | $13.70 | 135,646 | — | — |
| 1998-09-25 | $13.85 | $13.85 | 177,504 | — | — |
| 1998-09-24 | $13.77 | $13.77 | 166,996 | — | — |
| 1998-09-23 | $13.20 | $13.20 | 152,985 | — | — |
| 1998-09-22 | $12.92 | $12.92 | 163,055 | — | — |
| 1998-09-21 | $12.85 | $12.85 | 48,514 | — | — |
| 1998-09-18 | $12.92 | $12.92 | 93,262 | — | — |
| 1998-09-17 | $12.92 | $12.92 | 57,796 | — | — |
| 1998-09-16 | $13.13 | $13.13 | 106,222 | — | — |
| 1998-09-15 | $12.92 | $12.92 | 55,782 | — | — |
| 1998-09-14 | $12.99 | $12.99 | 75,485 | — | — |
| 1998-09-11 | $12.35 | $12.35 | 163,493 | — | — |
| 1998-09-10 | $11.99 | $11.99 | 146,680 | — | — |
| 1998-09-09 | $12.35 | $12.35 | 93,612 | — | — |
| 1998-09-08 | $12.70 | $12.70 | 81,177 | — | — |
| 1998-09-04 | $12.56 | $12.56 | 80,214 | — | — |
| 1998-09-03 | $11.99 | $11.99 | 75,310 | — | — |
| 1998-09-02 | $12.20 | $12.20 | 245,284 | — | — |
| 1998-09-01 | $12.78 | $12.78 | 221,727 | — | — |
| 1998-08-31 | $12.13 | $12.13 | 177,417 | — | — |
| 1998-08-28 | $12.28 | $12.28 | 205,614 | — | — |
| 1998-08-27 | $12.56 | $12.56 | 208,417 | — | — |
| 1998-08-26 | $12.63 | $12.63 | 102,807 | — | — |
| 1998-08-25 | $12.70 | $12.70 | 152,022 | — | — |
| 1998-08-24 | $12.56 | $12.56 | 269,891 | — | — |
| 1998-08-21 | $12.99 | $12.99 | 136,522 | — | — |
| 1998-08-20 | $13.13 | $13.13 | 153,598 | — | — |
| 1998-08-19 | $13.28 | $13.28 | 55,695 | — | — |
| 1998-08-18 | $13.35 | $13.35 | 100,005 | — | — |
| 1998-08-17 | $13.35 | $13.35 | 130,917 | — | — |
| 1998-08-14 | $13.56 | $13.56 | 247,648 | — | — |
| 1998-08-13 | $13.20 | $13.20 | 98,429 | — | — |
| 1998-08-12 | $12.70 | $12.70 | 96,940 | — | — |
| 1998-08-11 | $12.42 | $12.42 | 580,414 | — | — |
| 1998-08-10 | $12.70 | $12.70 | 293,097 | — | — |
| 1998-08-07 | $13.13 | $13.13 | 131,005 | — | — |
| 1998-08-06 | $12.99 | $12.99 | 273,043 | — | — |
| 1998-08-05 | $12.78 | $12.78 | 1,140,512 | — | — |
| 1998-08-04 | $12.85 | $12.85 | 626,738 | — | — |
| 1998-08-03 | $13.13 | $13.13 | 430,231 | — | — |
| 1998-07-31 | $13.35 | $13.35 | 201,674 | — | — |
| 1998-07-30 | $13.49 | $13.49 | 93,437 | — | — |
| 1998-07-29 | $13.92 | $13.92 | 114,979 | — | — |
| 1998-07-28 | $13.70 | $13.70 | 372,610 | — | — |
| 1998-07-27 | $13.28 | $13.28 | 201,936 | — | — |
| 1998-07-24 | $13.42 | $13.42 | 301,241 | — | — |
| 1998-07-23 | $12.92 | $12.92 | 278,648 | — | — |
| 1998-07-22 | $12.63 | $12.63 | 281,362 | — | — |
| 1998-07-21 | $12.49 | $12.49 | 450,110 | — | — |
| 1998-07-20 | $12.78 | $12.78 | 101,143 | — | — |
| 1998-07-17 | $13.13 | $13.13 | 1,504,978 | — | — |
| 1998-07-16 | $12.78 | $12.78 | 4,122,971 | — | — |
| 1998-07-15 | $14.49 | $14.49 | 1,133,156 | — | — |
| 1998-07-14 | $15.70 | $15.70 | 925,527 | — | — |
| 1998-07-13 | $15.77 | $15.77 | 342,486 | — | — |
| 1998-07-10 | $16.49 | $16.49 | 213,583 | — | — |
| 1998-07-09 | $16.77 | $16.77 | 55,782 | — | — |
| 1998-07-08 | $16.77 | $16.77 | 608,349 | — | — |
| 1998-07-07 | $16.77 | $16.77 | 359,650 | — | — |
| 1998-07-06 | $17.06 | $17.06 | 423,051 | — | — |
| 1998-07-02 | $16.27 | $16.27 | 286,004 | — | — |
| 1998-07-01 | $15.99 | $15.99 | 505,454 | — | — |
| 1998-06-30 | $15.77 | $15.77 | 357,811 | — | — |
| 1998-06-29 | $15.92 | $15.92 | 108,237 | — | — |
| 1998-06-26 | $16.27 | $16.27 | 336,181 | — | — |
| 1998-06-25 | $15.84 | $15.84 | 241,343 | — | — |
| 1998-06-24 | $16.42 | $16.42 | 195,369 | — | — |
| 1998-06-23 | $16.56 | $16.56 | 292,221 | — | — |
| 1998-06-22 | $16.13 | $16.13 | 176,804 | — | — |
| 1998-06-19 | $16.34 | $16.34 | 218,837 | — | — |
| 1998-06-18 | $16.63 | $16.63 | 564,126 | — | — |
| 1998-06-17 | $16.34 | $16.34 | 533,389 | — | — |
| 1998-06-16 | $16.20 | $16.20 | 263,936 | — | — |
| 1998-06-15 | $15.84 | $15.84 | 367,619 | — | — |
| 1998-06-12 | $16.63 | $16.63 | 904,598 | — | — |
| 1998-06-11 | $16.84 | $16.84 | 295,111 | — | — |
| 1998-06-10 | $17.20 | $17.20 | 224,705 | — | — |
| 1998-06-09 | $17.13 | $17.13 | 536,541 | — | — |
| 1998-06-08 | $16.84 | $16.84 | 478,307 | — | — |
| 1998-06-05 | $16.92 | $16.92 | 427,955 | — | — |
| 1998-06-04 | $17.70 | $17.70 | 162,005 | — | — |
| 1998-06-03 | $17.84 | $17.84 | 470,426 | — | — |
| 1998-06-02 | $18.13 | $18.13 | 204,564 | — | — |
| 1998-06-01 | $18.20 | $18.20 | 46,062 | — | — |
| 1998-05-29 | $18.41 | $18.41 | 115,505 | — | — |
| 1998-05-28 | $18.20 | $18.20 | 242,656 | — | — |
| 1998-05-27 | $18.13 | $18.13 | 363,941 | — | — |
| 1998-05-26 | $17.99 | $17.99 | 697,933 | — | — |
| 1998-05-22 | $18.49 | $18.49 | 405,362 | — | — |
| 1998-05-21 | $18.84 | $18.84 | 302,029 | — | — |
| 1998-05-20 | $18.63 | $18.63 | 261,046 | — | — |
| 1998-05-19 | $18.84 | $18.84 | 291,871 | — | — |
| 1998-05-18 | $18.70 | $18.70 | 862,039 | — | — |
| 1998-05-15 | $18.70 | $18.70 | 644,603 | — | — |
| 1998-05-14 | $19.34 | $19.34 | 244,145 | — | — |
| 1998-05-13 | $19.63 | $19.63 | 600,467 | — | — |
| 1998-05-12 | $18.98 | $18.98 | 291,170 | — | — |
| 1998-05-11 | $18.84 | $18.84 | 951,536 | — | — |
| 1998-05-08 | $18.84 | $18.84 | 478,482 | — | — |
| 1998-05-07 | $18.56 | $18.56 | 558,434 | — | — |
| 1998-05-06 | $18.77 | $18.77 | 219,888 | — | — |
| 1998-05-05 | $19.48 | $19.48 | 445,031 | — | — |
| 1998-05-04 | $19.98 | $19.98 | 1,161,003 | — | — |
| 1998-05-01 | $19.91 | $19.91 | 1,817,253 | — | — |
| 1998-04-30 | $15.49 | $15.49 | 3,354,281 | — | — |
| 1998-04-29 | $15.17 | $15.17 | 906,350 | — | — |
| 1998-04-28 | $15.17 | $15.17 | 1,379,228 | — | — |
| 1998-04-27 | $15.45 | $15.45 | 825,785 | — | — |
| 1998-04-24 | $15.95 | $15.95 | 1,280,624 | — | — |
| 1998-04-23 | $15.99 | $15.99 | 1,667,158 | — | — |
| 1998-04-22 | $15.99 | $15.99 | 1,826,710 | — | — |
| 1998-04-21 | $16.67 | $16.67 | 508,957 | — | — |
| 1998-04-20 | $16.99 | $16.99 | 1,073,958 | — | — |
| 1998-04-17 | $16.56 | $16.56 | 1,417,583 | — | — |
| 1998-04-16 | $16.34 | $16.34 | 1,719,700 | — | — |
| 1998-04-15 | $16.31 | $16.31 | 1,094,800 | — | — |
| 1998-04-14 | $16.52 | $16.52 | 737,865 | — | — |
| 1998-04-13 | $16.52 | $16.52 | 452,036 | — | — |
| 1998-04-09 | $16.56 | $16.56 | 527,697 | — | — |
| 1998-04-08 | $16.77 | $16.77 | 527,347 | — | — |
| 1998-04-07 | $16.92 | $16.92 | 717,899 | — | — |
| 1998-04-06 | $16.84 | $16.84 | 376,026 | — | — |
| 1998-04-03 | $16.74 | $16.74 | 437,850 | — | — |
| 1998-04-02 | $16.88 | $16.88 | 540,832 | — | — |
| 1998-04-01 | $17.09 | $17.09 | 278,297 | — | — |
| 1998-03-31 | $17.09 | $17.09 | 167,959 | — | — |
| 1998-03-30 | $16.95 | $16.95 | 319,981 | — | — |
| 1998-03-27 | $17.16 | $17.16 | 416,308 | — | — |
| 1998-03-26 | $17.16 | $17.16 | 1,175,189 | — | — |
| 1998-03-25 | $16.63 | $16.63 | 351,856 | — | — |
| 1998-03-24 | $16.81 | $16.81 | 2,001,500 | — | — |
| 1998-03-23 | $16.49 | $16.49 | 209,993 | — | — |
| 1998-03-20 | $16.38 | $16.38 | 336,794 | — | — |
| 1998-03-19 | $16.42 | $16.42 | 416,658 | — | — |
| 1998-03-18 | $16.13 | $16.13 | 220,501 | — | — |
| 1998-03-17 | $16.13 | $16.13 | 272,518 | — | — |
| 1998-03-16 | $15.99 | $15.99 | 246,597 | — | — |
| 1998-03-13 | $15.99 | $15.99 | 1,119,145 | — | — |
| 1998-03-12 | $16.02 | $16.02 | 293,184 | — | — |
| 1998-03-11 | $16.09 | $16.09 | 266,563 | — | — |
| 1998-03-10 | $16.31 | $16.31 | 602,482 | — | — |
| 1998-03-09 | $15.95 | $15.95 | 612,815 | — | — |
| 1998-03-06 | $15.99 | $15.99 | 506,680 | — | — |
| 1998-03-05 | $16.09 | $16.09 | 626,476 | — | — |
| 1998-03-04 | $16.27 | $16.27 | 121,547 | — | — |
| 1998-03-03 | $16.27 | $16.27 | 324,885 | — | — |
| 1998-03-02 | $16.31 | $16.31 | 191,953 | — | — |
| 1998-02-27 | $16.38 | $16.38 | 288,105 | — | — |
| 1998-02-26 | $16.45 | $16.45 | 364,116 | — | — |
| 1998-02-25 | $16.42 | $16.42 | 183,021 | — | — |
| 1998-02-24 | $16.31 | $16.31 | 125,050 | — | — |
| 1998-02-23 | $16.56 | $16.56 | 288,105 | — | — |
| 1998-02-20 | $16.59 | $16.59 | 704,238 | — | — |
| 1998-02-19 | $16.63 | $16.63 | 2,619,569 | — | — |
| 1998-02-18 | $15.59 | $15.59 | 411,054 | — | — |
| 1998-02-17 | $15.70 | $15.70 | 1,002,852 | — | — |
| 1998-02-13 | $15.59 | $15.59 | 542,584 | — | — |
| 1998-02-12 | $15.63 | $15.63 | 979,908 | — | — |
| 1998-02-11 | $15.74 | $15.74 | 952,236 | — | — |
| 1998-02-10 | $15.77 | $15.77 | 632,781 | — | — |
| 1998-02-09 | $15.63 | $15.63 | 951,360 | — | — |
| 1998-02-06 | $15.70 | $15.70 | 1,562,249 | — | — |
| 1998-02-05 | $15.27 | $15.27 | 1,759,281 | — | — |
| 1998-02-04 | $14.88 | $14.88 | 2,465,446 | — | — |
| 1998-02-03 | $14.92 | $14.92 | 1,679,593 | — | — |
| 1998-02-02 | $15.27 | $15.27 | 5,440,899 | — | — |
| 1998-01-30 | $13.99 | $13.99 | 1,025,970 | — | — |
| 1998-01-29 | $13.95 | $13.95 | 619,996 | — | — |
| 1998-01-28 | $13.70 | $13.70 | 176,366 | — | — |
| 1998-01-27 | $13.63 | $13.63 | 742,769 | — | — |
| 1998-01-26 | $13.77 | $13.77 | 411,404 | — | — |
| 1998-01-23 | $13.95 | $13.95 | 406,150 | — | — |
| 1998-01-22 | $14.02 | $14.02 | 211,219 | — | — |
| 1998-01-21 | $14.35 | $14.35 | 536,804 | — | — |
| 1998-01-20 | $14.35 | $14.35 | 1,097,778 | — | — |
| 1998-01-16 | $14.49 | $14.49 | 1,723,553 | — | — |
| 1998-01-15 | $13.45 | $13.45 | 627,527 | — | — |
| 1998-01-14 | $13.06 | $13.06 | 311,924 | — | — |
| 1998-01-13 | $12.85 | $12.85 | 382,856 | — | — |
| 1998-01-12 | $12.74 | $12.74 | 395,992 | — | — |
| 1998-01-09 | $13.03 | $13.03 | 433,647 | — | — |
| 1998-01-08 | $13.56 | $13.56 | 410,703 | — | — |
| 1998-01-07 | $13.70 | $13.70 | 539,781 | — | — |
| 1998-01-06 | $13.74 | $13.74 | 427,692 | — | — |
| 1998-01-05 | $13.92 | $13.92 | 264,987 | — | — |
| 1998-01-02 | $13.85 | $13.85 | 799,164 | — | — |