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
- 1978-10-31 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 | $11.39 | $11.39 | 1,135,134 | — | — |
| 1998-12-30 | $11.57 | $11.57 | 1,740,539 | — | — |
| 1998-12-29 | $11.01 | $11.01 | 1,735,511 | — | — |
| 1998-12-28 | $11.72 | $11.72 | 1,149,819 | — | — |
| 1998-12-24 | $12.05 | $12.05 | 1,150,084 | — | — |
| 1998-12-23 | $11.53 | $11.53 | 1,229,861 | — | — |
| 1998-12-22 | $11.90 | $11.90 | 887,733 | — | — |
| 1998-12-21 | $12.33 | $12.33 | 1,672,934 | — | — |
| 1998-12-18 | $12.28 | $12.28 | 1,828,518 | — | — |
| 1998-12-17 | $11.67 | $11.67 | 1,459,401 | — | — |
| 1998-12-16 | $11.53 | $11.53 | 1,291,777 | — | — |
| 1998-12-15 | $11.95 | $11.95 | 2,765,467 | — | — |
| 1998-12-14 | $11.81 | $11.81 | 1,896,653 | — | — |
| 1998-12-11 | $11.81 | $11.81 | 1,911,206 | — | — |
| 1998-12-10 | $12.09 | $12.09 | 2,042,580 | — | — |
| 1998-12-09 | $12.90 | $12.90 | 1,342,977 | — | — |
| 1998-12-08 | $13.37 | $13.37 | 1,433,867 | — | — |
| 1998-12-07 | $13.37 | $13.37 | 2,304,931 | — | — |
| 1998-12-04 | $13.70 | $13.70 | 2,409,183 | — | — |
| 1998-12-03 | $13.32 | $13.32 | 6,324,337 | — | — |
| 1998-12-02 | $12.57 | $12.57 | 5,054,918 | — | — |
| 1998-12-01 | $13.51 | $13.51 | 9,203,979 | — | — |
| 1998-11-30 | $9.87 | $9.87 | 1,201,416 | — | — |
| 1998-11-27 | $10.77 | $10.77 | 528,803 | — | — |
| 1998-11-25 | $10.68 | $10.68 | 1,550,291 | — | — |
| 1998-11-24 | $10.77 | $10.77 | 941,976 | — | — |
| 1998-11-23 | $10.68 | $10.68 | 1,284,633 | — | — |
| 1998-11-20 | $10.91 | $10.91 | 1,412,170 | — | — |
| 1998-11-19 | $11.20 | $11.20 | 6,461,267 | — | — |
| 1998-11-18 | $9.78 | $9.78 | 1,737,761 | — | — |
| 1998-11-17 | $9.73 | $9.73 | 1,269,286 | — | — |
| 1998-11-16 | $9.87 | $9.87 | 1,218,880 | — | — |
| 1998-11-13 | $10.02 | $10.02 | 1,235,947 | — | — |
| 1998-11-12 | $10.35 | $10.35 | 1,932,242 | — | — |
| 1998-11-11 | $10.02 | $10.02 | 3,087,088 | — | — |
| 1998-11-10 | $9.97 | $9.97 | 2,715,722 | — | — |
| 1998-11-09 | $10.11 | $10.11 | 2,286,673 | — | — |
| 1998-11-06 | $10.20 | $10.20 | 2,354,411 | — | — |
| 1998-11-05 | $10.30 | $10.30 | 2,969,077 | — | — |
| 1998-11-04 | $10.77 | $10.77 | 8,430,421 | — | — |
| 1998-11-03 | $9.54 | $9.54 | 4,340,631 | — | — |
| 1998-11-02 | $7.94 | $7.94 | 1,695,292 | — | — |
| 1998-10-30 | $7.94 | $7.94 | 3,858,662 | — | — |
| 1998-10-29 | $7.28 | $7.28 | 2,402,700 | — | — |
| 1998-10-28 | $7.04 | $7.04 | 2,334,434 | — | — |
| 1998-10-27 | $6.66 | $6.66 | 1,418,653 | — | — |
| 1998-10-26 | $6.66 | $6.66 | 1,229,993 | — | — |
| 1998-10-23 | $6.80 | $6.80 | 3,622,109 | — | — |
| 1998-10-22 | $5.95 | $5.95 | 1,109,732 | — | — |
| 1998-10-21 | $6.00 | $6.00 | 1,181,307 | — | — |
| 1998-10-20 | $6.00 | $6.00 | 2,060,969 | — | — |
| 1998-10-19 | $6.14 | $6.14 | 1,740,671 | — | — |
| 1998-10-16 | $5.86 | $5.86 | 1,343,771 | — | — |
| 1998-10-15 | $6.05 | $6.05 | 991,985 | — | — |
| 1998-10-14 | $5.91 | $5.91 | 526,951 | — | — |
| 1998-10-13 | $6.09 | $6.09 | 633,717 | — | — |
| 1998-10-12 | $6.33 | $6.33 | 930,069 | — | — |
| 1998-10-09 | $6.09 | $6.09 | 835,078 | — | — |
| 1998-10-08 | $6.09 | $6.09 | 1,109,336 | — | — |
| 1998-10-07 | $6.24 | $6.24 | 883,499 | — | — |
| 1998-10-06 | $6.80 | $6.80 | 611,491 | — | — |
| 1998-10-05 | $7.09 | $7.09 | 510,413 | — | — |
| 1998-10-02 | $7.37 | $7.37 | 436,193 | — | — |
| 1998-10-01 | $7.28 | $7.28 | 510,413 | — | — |
| 1998-09-30 | $8.13 | $8.13 | 886,542 | — | — |
| 1998-09-29 | $7.89 | $7.89 | 1,056,019 | — | — |
| 1998-09-28 | $8.03 | $8.03 | 657,399 | — | — |
| 1998-09-25 | $8.27 | $8.27 | 427,726 | — | — |
| 1998-09-24 | $8.13 | $8.13 | 1,014,080 | — | — |
| 1998-09-23 | $8.55 | $8.55 | 1,180,645 | — | — |
| 1998-09-22 | $8.13 | $8.13 | 1,051,917 | — | — |
| 1998-09-21 | $8.41 | $8.41 | 1,157,757 | — | — |
| 1998-09-18 | $7.94 | $7.94 | 941,182 | — | — |
| 1998-09-17 | $7.65 | $7.65 | 599,319 | — | — |
| 1998-09-16 | $7.46 | $7.46 | 2,831,352 | — | — |
| 1998-09-15 | $7.42 | $7.42 | 763,900 | — | — |
| 1998-09-14 | $7.75 | $7.75 | 660,971 | — | — |
| 1998-09-11 | $7.65 | $7.65 | 1,259,364 | — | — |
| 1998-09-10 | $7.75 | $7.75 | 1,392,854 | — | — |
| 1998-09-09 | $7.75 | $7.75 | 2,233,092 | — | — |
| 1998-09-08 | $7.04 | $7.04 | 847,249 | — | — |
| 1998-09-04 | $6.76 | $6.76 | 547,590 | — | — |
| 1998-09-03 | $6.61 | $6.61 | 1,191,229 | — | — |
| 1998-09-02 | $7.04 | $7.04 | 1,127,196 | — | — |
| 1998-09-01 | $6.66 | $6.66 | 1,807,350 | — | — |
| 1998-08-31 | $6.14 | $6.14 | 1,683,518 | — | — |
| 1998-08-28 | $7.18 | $7.18 | 1,262,804 | — | — |
| 1998-08-27 | $7.46 | $7.46 | 1,957,246 | — | — |
| 1998-08-26 | $8.13 | $8.13 | 996,351 | — | — |
| 1998-08-25 | $8.46 | $8.46 | 829,521 | — | — |
| 1998-08-24 | $8.60 | $8.60 | 613,740 | — | — |
| 1998-08-21 | $8.69 | $8.69 | 1,023,605 | — | — |
| 1998-08-20 | $9.02 | $9.02 | 875,032 | — | — |
| 1998-08-19 | $9.35 | $9.35 | 1,070,704 | — | — |
| 1998-08-18 | $9.78 | $9.78 | 886,807 | — | — |
| 1998-08-17 | $9.87 | $9.87 | 1,218,880 | — | — |
| 1998-08-14 | $9.97 | $9.97 | 2,915,892 | — | — |
| 1998-08-13 | $9.40 | $9.40 | 1,730,484 | — | — |
| 1998-08-12 | $9.16 | $9.16 | 1,016,196 | — | — |
| 1998-08-11 | $8.83 | $8.83 | 802,796 | — | — |
| 1998-08-10 | $9.07 | $9.07 | 996,219 | — | — |
| 1998-08-07 | $9.12 | $9.12 | 2,997,521 | — | — |
| 1998-08-06 | $9.26 | $9.26 | 3,754,277 | — | — |
| 1998-08-05 | $7.98 | $7.98 | 668,909 | — | — |
| 1998-08-04 | $8.27 | $8.27 | 766,282 | — | — |
| 1998-08-03 | $8.31 | $8.31 | 470,062 | — | — |
| 1998-07-31 | $8.41 | $8.41 | 953,486 | — | — |
| 1998-07-30 | $8.69 | $8.69 | 680,022 | — | — |
| 1998-07-29 | $8.50 | $8.50 | 555,263 | — | — |
| 1998-07-28 | $8.74 | $8.74 | 1,782,743 | — | — |
| 1998-07-27 | $8.41 | $8.41 | 1,599,242 | — | — |
| 1998-07-24 | $8.65 | $8.65 | 603,553 | — | — |
| 1998-07-23 | $8.93 | $8.93 | 983,254 | — | — |
| 1998-07-22 | $8.83 | $8.83 | 1,291,513 | — | — |
| 1998-07-21 | $9.31 | $9.31 | 696,163 | — | — |
| 1998-07-20 | $9.21 | $9.21 | 815,100 | — | — |
| 1998-07-17 | $9.45 | $9.45 | 707,408 | — | — |
| 1998-07-16 | $9.68 | $9.68 | 862,464 | — | — |
| 1998-07-15 | $9.50 | $9.50 | 1,455,829 | — | — |
| 1998-07-14 | $9.26 | $9.26 | 954,280 | — | — |
| 1998-07-13 | $9.50 | $9.50 | 1,187,393 | — | — |
| 1998-07-10 | $9.16 | $9.16 | 600,245 | — | — |
| 1998-07-09 | $9.35 | $9.35 | 1,984,103 | — | — |
| 1998-07-08 | $9.45 | $9.45 | 3,639,176 | — | — |
| 1998-07-07 | $8.55 | $8.55 | 821,186 | — | — |
| 1998-07-06 | $8.46 | $8.46 | 784,274 | — | — |
| 1998-07-02 | $8.41 | $8.41 | 891,437 | — | — |
| 1998-07-01 | $8.83 | $8.83 | 913,399 | — | — |
| 1998-06-30 | $8.93 | $8.93 | 1,398,411 | — | — |
| 1998-06-29 | $8.79 | $8.79 | 1,245,869 | — | — |
| 1998-06-26 | $8.50 | $8.50 | 734,927 | — | — |
| 1998-06-25 | $8.55 | $8.55 | 2,056,339 | — | — |
| 1998-06-24 | $8.41 | $8.41 | 1,170,723 | — | — |
| 1998-06-23 | $8.50 | $8.50 | 1,746,492 | — | — |
| 1998-06-22 | $8.50 | $8.50 | 1,522,641 | — | — |
| 1998-06-19 | $8.60 | $8.60 | 813,910 | — | — |
| 1998-06-18 | $8.74 | $8.74 | 1,160,006 | — | — |
| 1998-06-17 | $8.74 | $8.74 | 1,923,245 | — | — |
| 1998-06-16 | $8.60 | $8.60 | 2,094,309 | — | — |
| 1998-06-15 | $8.31 | $8.31 | 2,660,024 | — | — |
| 1998-06-12 | $8.31 | $8.31 | 3,427,893 | — | — |
| 1998-06-11 | $8.13 | $8.13 | 8,418,381 | — | — |
| 1998-06-10 | $8.46 | $8.46 | 16,136,631 | — | — |
| 1998-06-09 | $11.72 | $11.72 | 3,197,823 | — | — |
| 1998-06-08 | $11.53 | $11.53 | 1,772,291 | — | — |
| 1998-06-05 | $11.72 | $11.72 | 980,343 | — | — |
| 1998-06-04 | $11.76 | $11.76 | 1,570,533 | — | — |
| 1998-06-03 | $11.72 | $11.72 | 1,531,769 | — | — |
| 1998-06-02 | $11.95 | $11.95 | 1,179,455 | — | — |
| 1998-06-01 | $12.09 | $12.09 | 1,510,734 | — | — |
| 1998-05-29 | $12.90 | $12.90 | 1,229,199 | — | — |
| 1998-05-28 | $13.13 | $13.13 | 1,725,060 | — | — |
| 1998-05-27 | $12.85 | $12.85 | 1,984,368 | — | — |
| 1998-05-26 | $13.13 | $13.13 | 1,482,686 | — | — |
| 1998-05-22 | $13.18 | $13.18 | 1,619,352 | — | — |
| 1998-05-21 | $13.79 | $13.79 | 1,385,313 | — | — |
| 1998-05-20 | $14.22 | $14.22 | 1,029,294 | — | — |
| 1998-05-19 | $14.22 | $14.22 | 1,197,580 | — | — |
| 1998-05-18 | $14.36 | $14.36 | 1,308,315 | — | — |
| 1998-05-15 | $14.46 | $14.46 | 1,586,542 | — | — |
| 1998-05-14 | $14.88 | $14.88 | 1,519,730 | — | — |
| 1998-05-13 | $14.79 | $14.79 | 1,484,671 | — | — |
| 1998-05-12 | $15.12 | $15.12 | 2,001,567 | — | — |
| 1998-05-11 | $14.88 | $14.88 | 1,535,209 | — | — |
| 1998-05-08 | $15.40 | $15.40 | 2,348,590 | — | — |
| 1998-05-07 | $15.07 | $15.07 | 1,624,247 | — | — |
| 1998-05-06 | $15.02 | $15.02 | 2,037,288 | — | — |
| 1998-05-05 | $15.02 | $15.02 | 1,725,457 | — | — |
| 1998-05-04 | $15.02 | $15.02 | 4,383,761 | — | — |
| 1998-05-01 | $14.83 | $14.83 | 3,035,624 | — | — |
| 1998-04-30 | $14.93 | $14.93 | 4,856,204 | — | — |
| 1998-04-29 | $14.41 | $14.41 | 2,049,327 | — | — |
| 1998-04-28 | $14.55 | $14.55 | 5,832,049 | — | — |
| 1998-04-27 | $16.06 | $16.06 | 3,077,695 | — | — |
| 1998-04-24 | $16.63 | $16.63 | 3,997,180 | — | — |
| 1998-04-23 | $15.73 | $15.73 | 3,847,416 | — | — |
| 1998-04-22 | $16.16 | $16.16 | 6,531,519 | — | — |
| 1998-04-21 | $14.93 | $14.93 | 4,691,887 | — | — |
| 1998-04-20 | $14.93 | $14.93 | 3,735,755 | — | — |
| 1998-04-17 | $13.98 | $13.98 | 1,262,142 | — | — |
| 1998-04-16 | $13.98 | $13.98 | 956,132 | — | — |
| 1998-04-15 | $14.50 | $14.50 | 4,817,705 | — | — |
| 1998-04-14 | $14.17 | $14.17 | 2,263,521 | — | — |
| 1998-04-13 | $13.46 | $13.46 | 1,826,137 | — | — |
| 1998-04-09 | $13.79 | $13.79 | 1,468,001 | — | — |
| 1998-04-08 | $14.08 | $14.08 | 3,046,075 | — | — |
| 1998-04-07 | $13.37 | $13.37 | 2,196,974 | — | — |
| 1998-04-06 | $13.79 | $13.79 | 2,412,358 | — | — |
| 1998-04-03 | $13.98 | $13.98 | 2,247,909 | — | — |
| 1998-04-02 | $14.27 | $14.27 | 6,734,335 | — | — |
| 1998-04-01 | $14.74 | $14.74 | 7,273,589 | — | — |
| 1998-03-31 | $13.27 | $13.27 | 2,012,680 | — | — |
| 1998-03-30 | $13.79 | $13.79 | 1,292,174 | — | — |
| 1998-03-27 | $13.46 | $13.46 | 2,037,552 | — | — |
| 1998-03-26 | $13.51 | $13.51 | 4,345,129 | — | — |
| 1998-03-25 | $12.94 | $12.94 | 2,753,692 | — | — |
| 1998-03-24 | $12.90 | $12.90 | 3,404,741 | — | — |
| 1998-03-23 | $12.47 | $12.47 | 1,009,714 | — | — |
| 1998-03-20 | $12.61 | $12.61 | 1,111,320 | — | — |
| 1998-03-19 | $12.99 | $12.99 | 3,206,952 | — | — |
| 1998-03-18 | $12.52 | $12.52 | 1,100,604 | — | — |
| 1998-03-17 | $12.71 | $12.71 | 1,067,000 | — | — |
| 1998-03-16 | $12.90 | $12.90 | 1,339,538 | — | — |
| 1998-03-13 | $12.99 | $12.99 | 1,649,120 | — | — |
| 1998-03-12 | $13.09 | $13.09 | 2,334,434 | — | — |
| 1998-03-11 | $13.23 | $13.23 | 4,281,890 | — | — |
| 1998-03-10 | $12.38 | $12.38 | 2,968,547 | — | — |
| 1998-03-09 | $11.90 | $11.90 | 2,089,282 | — | — |
| 1998-03-06 | $12.52 | $12.52 | 2,002,625 | — | — |
| 1998-03-05 | $12.38 | $12.38 | 2,443,978 | — | — |
| 1998-03-04 | $13.18 | $13.18 | 1,483,745 | — | — |
| 1998-03-03 | $13.27 | $13.27 | 2,632,505 | — | — |
| 1998-03-02 | $13.61 | $13.61 | 2,082,402 | — | — |
| 1998-02-27 | $13.79 | $13.79 | 2,703,021 | — | — |
| 1998-02-26 | $13.94 | $13.94 | 3,732,051 | — | — |
| 1998-02-25 | $13.70 | $13.70 | 2,245,793 | — | — |
| 1998-02-24 | $13.61 | $13.61 | 2,858,871 | — | — |
| 1998-02-23 | $14.08 | $14.08 | 1,774,011 | — | — |
| 1998-02-20 | $14.13 | $14.13 | 1,968,889 | — | — |
| 1998-02-19 | $14.50 | $14.50 | 2,064,674 | — | — |
| 1998-02-18 | $14.83 | $14.83 | 1,916,101 | — | — |
| 1998-02-17 | $14.74 | $14.74 | 5,405,381 | — | — |
| 1998-02-13 | $14.93 | $14.93 | 6,237,416 | — | — |
| 1998-02-12 | $14.50 | $14.50 | 6,322,088 | — | — |
| 1998-02-11 | $14.36 | $14.36 | 6,226,964 | — | — |
| 1998-02-10 | $14.22 | $14.22 | 4,219,576 | — | — |
| 1998-02-09 | $13.61 | $13.61 | 1,988,072 | — | — |
| 1998-02-06 | $13.98 | $13.98 | 1,820,051 | — | — |
| 1998-02-05 | $13.79 | $13.79 | 3,893,854 | — | — |
| 1998-02-04 | $14.13 | $14.13 | 2,495,575 | — | — |
| 1998-02-03 | $13.79 | $13.79 | 3,174,935 | — | — |
| 1998-02-02 | $13.98 | $13.98 | 4,702,604 | — | — |
| 1998-01-30 | $14.27 | $14.27 | 7,906,645 | — | — |
| 1998-01-29 | $13.09 | $13.09 | 4,915,474 | — | — |
| 1998-01-28 | $13.70 | $13.70 | 3,654,126 | — | — |
| 1998-01-27 | $12.71 | $12.71 | 2,528,915 | — | — |
| 1998-01-26 | $13.32 | $13.32 | 1,765,147 | — | — |
| 1998-01-23 | $13.84 | $13.84 | 2,443,184 | — | — |
| 1998-01-22 | $14.13 | $14.13 | 3,896,632 | — | — |
| 1998-01-21 | $14.46 | $14.46 | 6,223,260 | — | — |
| 1998-01-20 | $12.99 | $12.99 | 3,766,581 | — | — |
| 1998-01-16 | $12.00 | $12.00 | 2,243,676 | — | — |
| 1998-01-15 | $12.42 | $12.42 | 4,698,767 | — | — |
| 1998-01-14 | $12.05 | $12.05 | 1,889,376 | — | — |
| 1998-01-13 | $12.42 | $12.42 | 2,854,108 | — | — |
| 1998-01-12 | $11.39 | $11.39 | 1,817,405 | — | — |
| 1998-01-09 | $11.86 | $11.86 | 2,382,988 | — | — |
| 1998-01-08 | $12.38 | $12.38 | 2,306,783 | — | — |
| 1998-01-07 | $13.04 | $13.04 | 2,367,112 | — | — |
| 1998-01-06 | $13.23 | $13.23 | 2,842,730 | — | — |
| 1998-01-05 | $13.61 | $13.61 | 5,524,319 | — | — |
| 1998-01-02 | $13.04 | $13.04 | 4,407,707 | — | — |