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
- 1982-11-09 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 | $15.06 | $26.52 | 268,923 | — | — |
| 1998-12-30 | $14.82 | $26.08 | 183,534 | — | — |
| 1998-12-29 | $14.78 | $26.02 | 167,235 | — | — |
| 1998-12-28 | $14.46 | $25.46 | 334,648 | — | — |
| 1998-12-24 | $13.83 | $24.34 | 81,137 | — | — |
| 1998-12-23 | $13.83 | $24.34 | 242,350 | — | — |
| 1998-12-22 | $13.55 | $23.85 | 504,009 | — | — |
| 1998-12-21 | $14.18 | $24.96 | 268,923 | — | — |
| 1998-12-18 | $13.83 | $24.34 | 276,541 | — | — |
| 1998-12-17 | $13.83 | $24.34 | 226,583 | — | — |
| 1998-12-16 | $13.69 | $24.09 | 337,837 | — | — |
| 1998-12-15 | $14.04 | $24.71 | 299,925 | — | — |
| 1998-12-14 | $13.55 | $23.85 | 270,163 | — | — |
| 1998-12-11 | $13.79 | $24.28 | 782,321 | — | — |
| 1998-12-10 | $14.11 | $24.84 | 152,354 | — | — |
| 1998-12-09 | $14.11 | $24.84 | 183,534 | — | — |
| 1998-12-08 | $14.15 | $24.90 | 81,492 | — | — |
| 1998-12-07 | $14.29 | $25.15 | 214,005 | — | — |
| 1998-12-04 | $14.25 | $25.09 | 335,179 | — | — |
| 1998-12-03 | $14.22 | $25.03 | 231,189 | — | — |
| 1998-12-02 | $14.22 | $25.03 | 180,345 | — | — |
| 1998-12-01 | $14.46 | $25.46 | 158,023 | — | — |
| 1998-11-30 | $14.32 | $25.21 | 140,839 | — | — |
| 1998-11-27 | $14.68 | $25.83 | 37,203 | — | — |
| 1998-11-25 | $14.82 | $26.08 | 651,226 | — | — |
| 1998-11-24 | $14.75 | $25.96 | 372,205 | — | — |
| 1998-11-23 | $14.78 | $26.02 | 285,044 | — | — |
| 1998-11-20 | $14.82 | $26.08 | 231,720 | — | — |
| 1998-11-19 | $14.89 | $26.21 | 154,657 | — | — |
| 1998-11-18 | $15.10 | $26.58 | 58,639 | — | — |
| 1998-11-17 | $15.21 | $26.76 | 150,228 | — | — |
| 1998-11-16 | $14.82 | $26.08 | 120,466 | — | — |
| 1998-11-13 | $14.89 | $26.21 | 95,664 | — | — |
| 1998-11-12 | $14.71 | $25.89 | 140,308 | — | — |
| 1998-11-11 | $14.89 | $26.21 | 274,238 | — | — |
| 1998-11-10 | $14.32 | $25.21 | 471,058 | — | — |
| 1998-11-09 | $14.96 | $26.33 | 211,524 | — | — |
| 1998-11-06 | $15.10 | $26.58 | 396,121 | — | — |
| 1998-11-05 | $15.10 | $26.58 | 301,697 | — | — |
| 1998-11-04 | $14.75 | $25.96 | 308,252 | — | — |
| 1998-11-03 | $14.39 | $25.34 | 195,403 | — | — |
| 1998-11-02 | $14.75 | $25.96 | 257,762 | — | — |
| 1998-10-30 | $15.06 | $26.52 | 167,413 | — | — |
| 1998-10-29 | $14.57 | $25.65 | 155,366 | — | — |
| 1998-10-28 | $14.61 | $25.71 | 377,165 | — | — |
| 1998-10-27 | $14.68 | $25.83 | 242,881 | — | — |
| 1998-10-26 | $14.82 | $26.08 | 399,487 | — | — |
| 1998-10-23 | $14.57 | $25.65 | 342,797 | — | — |
| 1998-10-22 | $14.82 | $26.08 | 387,972 | — | — |
| 1998-10-21 | $14.54 | $25.58 | 600,028 | — | — |
| 1998-10-20 | $15.10 | $26.58 | 720,671 | — | — |
| 1998-10-19 | $14.39 | $25.34 | 286,461 | — | — |
| 1998-10-16 | $14.11 | $24.84 | 611,720 | — | — |
| 1998-10-15 | $13.90 | $24.47 | 311,795 | — | — |
| 1998-10-14 | $13.27 | $23.35 | 184,420 | — | — |
| 1998-10-13 | $13.19 | $23.22 | 227,291 | — | — |
| 1998-10-12 | $13.37 | $23.53 | 635,459 | — | — |
| 1998-10-09 | $13.09 | $23.04 | 308,960 | — | — |
| 1998-10-08 | $12.84 | $22.60 | 622,704 | — | — |
| 1998-10-07 | $13.19 | $23.22 | 520,839 | — | — |
| 1998-10-06 | $13.27 | $23.35 | 414,191 | — | — |
| 1998-10-05 | $13.69 | $24.09 | 555,739 | — | — |
| 1998-10-02 | $13.90 | $24.24 | 3,418,581 | — | — |
| 1998-10-01 | $13.62 | $23.75 | 1,953,500 | — | — |
| 1998-09-30 | $14.11 | $24.61 | 798,265 | — | — |
| 1998-09-29 | $13.90 | $24.24 | 396,653 | — | — |
| 1998-09-28 | $14.25 | $24.85 | 263,785 | — | — |
| 1998-09-25 | $14.08 | $24.55 | 106,294 | — | — |
| 1998-09-24 | $13.97 | $24.36 | 305,063 | — | — |
| 1998-09-23 | $14.57 | $25.41 | 259,179 | — | — |
| 1998-09-22 | $13.97 | $24.36 | 199,123 | — | — |
| 1998-09-21 | $14.25 | $24.85 | 177,688 | — | — |
| 1998-09-18 | $14.68 | $25.59 | 445,725 | — | — |
| 1998-09-17 | $13.41 | $23.38 | 268,391 | — | — |
| 1998-09-16 | $13.76 | $23.99 | 353,249 | — | — |
| 1998-09-15 | $13.76 | $23.99 | 237,566 | — | — |
| 1998-09-14 | $13.02 | $22.70 | 207,627 | — | — |
| 1998-09-11 | $13.27 | $23.13 | 562,116 | — | — |
| 1998-09-10 | $12.74 | $22.21 | 326,144 | — | — |
| 1998-09-09 | $13.12 | $22.88 | 215,068 | — | — |
| 1998-09-08 | $12.95 | $22.58 | 1,026,088 | — | — |
| 1998-09-04 | $12.56 | $21.90 | 205,678 | — | — |
| 1998-09-03 | $13.12 | $22.88 | 224,811 | — | — |
| 1998-09-02 | $13.23 | $23.07 | 1,027,505 | — | — |
| 1998-09-01 | $13.12 | $22.88 | 2,196,204 | — | — |
| 1998-08-31 | $12.77 | $22.27 | 694,983 | — | — |
| 1998-08-28 | $13.94 | $24.30 | 354,844 | — | — |
| 1998-08-27 | $13.83 | $24.11 | 365,296 | — | — |
| 1998-08-26 | $13.79 | $24.05 | 254,928 | — | — |
| 1998-08-25 | $13.90 | $24.24 | 451,925 | — | — |
| 1998-08-24 | $14.15 | $24.67 | 156,960 | — | — |
| 1998-08-21 | $14.04 | $24.48 | 512,690 | — | — |
| 1998-08-20 | $14.25 | $24.85 | 185,482 | — | — |
| 1998-08-19 | $14.32 | $24.98 | 145,977 | — | — |
| 1998-08-18 | $14.39 | $25.10 | 421,986 | — | — |
| 1998-08-17 | $13.97 | $24.36 | 520,307 | — | — |
| 1998-08-14 | $14.32 | $24.98 | 211,879 | — | — |
| 1998-08-13 | $14.18 | $24.73 | 421,986 | — | — |
| 1998-08-12 | $14.39 | $25.10 | 195,226 | — | — |
| 1998-08-11 | $14.11 | $24.61 | 256,876 | — | — |
| 1998-08-10 | $14.18 | $24.73 | 169,184 | — | — |
| 1998-08-07 | $14.32 | $24.98 | 319,235 | — | — |
| 1998-08-06 | $14.46 | $25.22 | 522,965 | — | — |
| 1998-08-05 | $13.55 | $23.62 | 351,478 | — | — |
| 1998-08-04 | $14.43 | $25.16 | 314,806 | — | — |
| 1998-08-03 | $14.39 | $25.10 | 217,725 | — | — |
| 1998-07-31 | $14.68 | $25.59 | 189,557 | — | — |
| 1998-07-30 | $15.06 | $26.27 | 520,662 | — | — |
| 1998-07-29 | $14.75 | $25.71 | 409,939 | — | — |
| 1998-07-28 | $15.31 | $26.70 | 559,105 | — | — |
| 1998-07-27 | $15.63 | $27.25 | 363,701 | — | — |
| 1998-07-24 | $15.88 | $27.68 | 207,450 | — | — |
| 1998-07-23 | $15.95 | $27.81 | 183,534 | — | — |
| 1998-07-22 | $15.81 | $27.56 | 288,233 | — | — |
| 1998-07-21 | $15.73 | $27.44 | 253,510 | — | — |
| 1998-07-20 | $15.81 | $27.56 | 212,410 | — | — |
| 1998-07-17 | $15.49 | $27.01 | 250,499 | — | — |
| 1998-07-16 | $15.88 | $27.68 | 635,990 | — | — |
| 1998-07-15 | $15.28 | $26.64 | 201,958 | — | — |
| 1998-07-14 | $15.59 | $27.19 | 152,177 | — | — |
| 1998-07-13 | $15.49 | $27.01 | 146,685 | — | — |
| 1998-07-10 | $15.52 | $27.07 | 142,079 | — | — |
| 1998-07-09 | $15.56 | $27.13 | 237,035 | — | — |
| 1998-07-08 | $15.45 | $26.94 | 354,312 | — | — |
| 1998-07-07 | $15.56 | $27.13 | 423,935 | — | — |
| 1998-07-06 | $15.63 | $27.25 | 114,974 | — | — |
| 1998-07-02 | $15.59 | $26.96 | 276,186 | — | — |
| 1998-07-01 | $15.56 | $26.90 | 95,841 | — | — |
| 1998-06-30 | $15.59 | $26.96 | 342,266 | — | — |
| 1998-06-29 | $15.49 | $26.78 | 174,676 | — | — |
| 1998-06-26 | $15.52 | $26.84 | 527,217 | — | — |
| 1998-06-25 | $15.52 | $26.84 | 302,583 | — | — |
| 1998-06-24 | $15.10 | $26.11 | 262,900 | — | — |
| 1998-06-23 | $15.10 | $26.11 | 373,622 | — | — |
| 1998-06-22 | $15.59 | $26.96 | 154,657 | — | — |
| 1998-06-19 | $15.10 | $26.11 | 175,916 | — | — |
| 1998-06-18 | $15.21 | $26.29 | 210,284 | — | — |
| 1998-06-17 | $15.38 | $26.60 | 542,629 | — | — |
| 1998-06-16 | $15.17 | $26.23 | 278,312 | — | — |
| 1998-06-15 | $15.17 | $26.23 | 662,032 | — | — |
| 1998-06-12 | $15.73 | $27.21 | 268,037 | — | — |
| 1998-06-11 | $15.81 | $27.33 | 580,363 | — | — |
| 1998-06-10 | $16.05 | $27.76 | 205,678 | — | — |
| 1998-06-09 | $15.81 | $27.33 | 211,702 | — | — |
| 1998-06-08 | $16.23 | $28.06 | 191,506 | — | — |
| 1998-06-05 | $15.95 | $27.57 | 110,368 | — | — |
| 1998-06-04 | $16.05 | $27.76 | 163,692 | — | — |
| 1998-06-03 | $15.81 | $27.33 | 317,109 | — | — |
| 1998-06-02 | $15.88 | $27.45 | 383,011 | — | — |
| 1998-06-01 | $16.12 | $27.88 | 161,389 | — | — |
| 1998-05-29 | $15.70 | $27.15 | 411,356 | — | — |
| 1998-05-28 | $16.09 | $27.82 | 272,820 | — | — |
| 1998-05-27 | $16.02 | $27.70 | 254,928 | — | — |
| 1998-05-26 | $16.02 | $27.70 | 642,191 | — | — |
| 1998-05-22 | $16.51 | $28.55 | 108,951 | — | — |
| 1998-05-21 | $16.58 | $28.67 | 307,543 | — | — |
| 1998-05-20 | $16.16 | $27.94 | 153,594 | — | — |
| 1998-05-19 | $16.37 | $28.31 | 297,445 | — | — |
| 1998-05-18 | $16.23 | $28.06 | 287,347 | — | — |
| 1998-05-15 | $16.30 | $28.18 | 392,046 | — | — |
| 1998-05-14 | $15.95 | $27.57 | 164,755 | — | — |
| 1998-05-13 | $15.98 | $27.64 | 460,960 | — | — |
| 1998-05-12 | $15.81 | $27.33 | 323,664 | — | — |
| 1998-05-11 | $15.52 | $26.84 | 256,522 | — | — |
| 1998-05-08 | $15.66 | $27.09 | 389,566 | — | — |
| 1998-05-07 | $15.66 | $27.09 | 1,104,214 | — | — |
| 1998-05-06 | $15.52 | $26.84 | 378,937 | — | — |
| 1998-05-05 | $15.70 | $27.15 | 250,322 | — | — |
| 1998-05-04 | $15.95 | $27.57 | 187,254 | — | — |
| 1998-05-01 | $15.77 | $27.27 | 268,569 | — | — |
| 1998-04-30 | $15.88 | $27.45 | 417,203 | — | — |
| 1998-04-29 | $15.77 | $27.27 | 358,741 | — | — |
| 1998-04-28 | $15.88 | $27.45 | 667,524 | — | — |
| 1998-04-27 | $15.77 | $27.27 | 166,704 | — | — |
| 1998-04-24 | $16.58 | $28.67 | 129,678 | — | — |
| 1998-04-23 | $16.83 | $29.10 | 129,324 | — | — |
| 1998-04-22 | $16.93 | $29.28 | 165,995 | — | — |
| 1998-04-21 | $16.76 | $28.98 | 372,914 | — | — |
| 1998-04-20 | $16.93 | $29.28 | 670,182 | — | — |
| 1998-04-17 | $17.00 | $29.40 | 199,832 | — | — |
| 1998-04-16 | $16.90 | $29.22 | 408,345 | — | — |
| 1998-04-15 | $16.93 | $29.28 | 841,669 | — | — |
| 1998-04-14 | $16.44 | $28.43 | 326,144 | — | — |
| 1998-04-13 | $16.23 | $28.06 | 400,373 | — | — |
| 1998-04-09 | $15.73 | $27.21 | 363,701 | — | — |
| 1998-04-08 | $15.95 | $27.57 | 156,783 | — | — |
| 1998-04-07 | $16.09 | $27.82 | 275,832 | — | — |
| 1998-04-06 | $16.23 | $27.85 | 190,088 | — | — |
| 1998-04-03 | $16.09 | $27.61 | 106,117 | — | — |
| 1998-04-02 | $15.88 | $27.24 | 289,650 | — | — |
| 1998-04-01 | $15.66 | $26.88 | 331,282 | — | — |
| 1998-03-31 | $15.66 | $26.88 | 289,119 | — | — |
| 1998-03-30 | $15.88 | $27.24 | 336,242 | — | — |
| 1998-03-27 | $15.95 | $27.37 | 317,109 | — | — |
| 1998-03-26 | $15.73 | $27.00 | 817,753 | — | — |
| 1998-03-25 | $15.73 | $27.00 | 496,746 | — | — |
| 1998-03-24 | $15.95 | $27.37 | 855,664 | — | — |
| 1998-03-23 | $15.88 | $27.24 | 488,774 | — | — |
| 1998-03-20 | $16.37 | $28.09 | 208,513 | — | — |
| 1998-03-19 | $16.37 | $28.09 | 380,708 | — | — |
| 1998-03-18 | $16.51 | $28.33 | 619,515 | — | — |
| 1998-03-17 | $16.51 | $28.33 | 393,641 | — | — |
| 1998-03-16 | $15.95 | $27.37 | 397,361 | — | — |
| 1998-03-13 | $15.52 | $26.64 | 254,042 | — | — |
| 1998-03-12 | $15.52 | $26.64 | 219,674 | — | — |
| 1998-03-11 | $15.45 | $26.52 | 351,832 | — | — |
| 1998-03-10 | $15.81 | $27.12 | 529,874 | — | — |
| 1998-03-09 | $15.38 | $26.40 | 195,757 | — | — |
| 1998-03-06 | $15.52 | $26.64 | 166,527 | — | — |
| 1998-03-05 | $15.24 | $26.15 | 231,720 | — | — |
| 1998-03-04 | $15.66 | $26.88 | 426,592 | — | — |
| 1998-03-03 | $15.81 | $27.12 | 317,818 | — | — |
| 1998-03-02 | $15.73 | $27.00 | 298,685 | — | — |
| 1998-02-27 | $15.59 | $26.76 | 457,949 | — | — |
| 1998-02-26 | $15.81 | $27.12 | 423,403 | — | — |
| 1998-02-25 | $16.23 | $27.85 | 105,054 | — | — |
| 1998-02-24 | $16.09 | $27.61 | 259,179 | — | — |
| 1998-02-23 | $16.23 | $27.85 | 117,277 | — | — |
| 1998-02-20 | $16.23 | $27.85 | 206,387 | — | — |
| 1998-02-19 | $15.88 | $27.24 | 146,862 | — | — |
| 1998-02-18 | $16.09 | $27.61 | 223,217 | — | — |
| 1998-02-17 | $15.73 | $27.00 | 184,420 | — | — |
| 1998-02-13 | $15.66 | $26.88 | 101,688 | — | — |
| 1998-02-12 | $15.88 | $27.24 | 153,949 | — | — |
| 1998-02-11 | $15.88 | $27.24 | 204,084 | — | — |
| 1998-02-10 | $15.95 | $27.37 | 297,268 | — | — |
| 1998-02-09 | $15.84 | $26.98 | 284,123 | — | — |
| 1998-02-06 | $15.59 | $26.54 | 220,595 | — | — |
| 1998-02-05 | $15.52 | $26.43 | 431,836 | — | — |
| 1998-02-04 | $15.27 | $26.00 | 354,082 | — | — |
| 1998-02-03 | $15.07 | $25.67 | 445,087 | — | — |
| 1998-02-02 | $15.07 | $25.67 | 710,892 | — | — |
| 1998-01-30 | $15.14 | $25.78 | 368,697 | — | — |
| 1998-01-29 | $14.85 | $25.29 | 368,113 | — | — |
| 1998-01-28 | $15.07 | $25.67 | 145,959 | — | — |
| 1998-01-27 | $15.01 | $25.56 | 279,446 | — | — |
| 1998-01-26 | $14.95 | $25.45 | 138,554 | — | — |
| 1998-01-23 | $15.01 | $25.56 | 441,579 | — | — |
| 1998-01-22 | $15.17 | $25.83 | 245,538 | — | — |
| 1998-01-21 | $15.39 | $26.21 | 513,292 | — | — |
| 1998-01-20 | $15.27 | $26.00 | 273,015 | — | — |
| 1998-01-16 | $15.52 | $26.43 | 206,564 | — | — |
| 1998-01-15 | $15.33 | $26.10 | 379,220 | — | — |
| 1998-01-14 | $15.59 | $26.54 | 1,002,420 | — | — |
| 1998-01-13 | $15.39 | $26.21 | 845,159 | — | — |
| 1998-01-12 | $15.14 | $25.78 | 896,020 | — | — |
| 1998-01-09 | $15.35 | $26.13 | 522,256 | — | — |
| 1998-01-08 | $15.78 | $26.87 | 1,033,210 | — | — |
| 1998-01-07 | $15.75 | $26.81 | 709,138 | — | — |
| 1998-01-06 | $16.10 | $27.41 | 352,913 | — | — |
| 1998-01-05 | $16.36 | $27.85 | 1,002,420 | — | — |
| 1998-01-02 | $16.42 | $27.75 | 398,318 | — | — |