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 | $9.08 | $18.48 | 92,773 | — | — |
| 1998-12-30 | $9.14 | $18.60 | 71,615 | — | — |
| 1998-12-29 | $8.89 | $18.09 | 56,966 | — | — |
| 1998-12-28 | $8.79 | $17.90 | 56,641 | — | — |
| 1998-12-24 | $8.68 | $17.66 | 52,409 | — | — |
| 1998-12-23 | $8.68 | $17.66 | 39,714 | — | — |
| 1998-12-22 | $8.68 | $17.66 | 70,964 | — | — |
| 1998-12-21 | $8.56 | $17.43 | 28,971 | — | — |
| 1998-12-18 | $8.52 | $17.35 | 71,615 | — | — |
| 1998-12-17 | $8.20 | $16.68 | 85,286 | — | — |
| 1998-12-16 | $8.20 | $16.68 | 113,932 | — | — |
| 1998-12-15 | $8.47 | $17.23 | 134,766 | — | — |
| 1998-12-14 | $8.47 | $17.23 | 35,482 | — | — |
| 1998-12-11 | $8.56 | $17.43 | 63,802 | — | — |
| 1998-12-10 | $8.54 | $17.39 | 125,326 | — | — |
| 1998-12-09 | $8.62 | $17.54 | 72,266 | — | — |
| 1998-12-08 | $8.51 | $17.31 | 65,430 | — | — |
| 1998-12-07 | $8.24 | $16.76 | 42,969 | — | — |
| 1998-12-04 | $8.08 | $16.45 | 72,917 | — | — |
| 1998-12-03 | $7.87 | $16.02 | 117,513 | — | — |
| 1998-12-02 | $7.74 | $15.75 | 101,888 | — | — |
| 1998-12-01 | $7.80 | $15.86 | 136,719 | — | — |
| 1998-11-30 | $7.78 | $15.82 | 67,057 | — | — |
| 1998-11-27 | $7.81 | $15.90 | 26,042 | — | — |
| 1998-11-25 | $7.80 | $15.86 | 54,687 | — | — |
| 1998-11-24 | $7.81 | $15.90 | 121,094 | — | — |
| 1998-11-23 | $7.81 | $15.90 | 61,849 | — | — |
| 1998-11-20 | $7.83 | $15.94 | 40,365 | — | — |
| 1998-11-19 | $7.85 | $15.98 | 170,247 | — | — |
| 1998-11-18 | $7.95 | $16.18 | 51,432 | — | — |
| 1998-11-17 | $8.06 | $16.41 | 47,526 | — | — |
| 1998-11-16 | $8.03 | $16.33 | 60,872 | — | — |
| 1998-11-13 | $8.18 | $16.65 | 109,375 | — | — |
| 1998-11-12 | $8.45 | $17.19 | 53,385 | — | — |
| 1998-11-11 | $8.45 | $17.19 | 35,807 | — | — |
| 1998-11-10 | $8.47 | $17.23 | 84,310 | — | — |
| 1998-11-09 | $8.08 | $16.45 | 21,159 | — | — |
| 1998-11-06 | $8.20 | $16.68 | 53,385 | — | — |
| 1998-11-05 | $8.20 | $16.58 | 138,021 | — | — |
| 1998-11-04 | $8.08 | $16.35 | 23,437 | — | — |
| 1998-11-03 | $7.95 | $16.07 | 94,076 | — | — |
| 1998-11-02 | $7.76 | $15.69 | 72,591 | — | — |
| 1998-10-30 | $7.55 | $15.26 | 102,214 | — | — |
| 1998-10-29 | $7.26 | $14.68 | 73,568 | — | — |
| 1998-10-28 | $7.33 | $14.83 | 219,076 | — | — |
| 1998-10-27 | $7.37 | $14.91 | 46,875 | — | — |
| 1998-10-26 | $7.47 | $15.10 | 41,992 | — | — |
| 1998-10-23 | $7.56 | $15.30 | 69,336 | — | — |
| 1998-10-22 | $7.56 | $15.30 | 47,526 | — | — |
| 1998-10-21 | $7.58 | $15.34 | 151,367 | — | — |
| 1998-10-20 | $7.78 | $15.72 | 158,203 | — | — |
| 1998-10-19 | $7.64 | $15.45 | 82,031 | — | — |
| 1998-10-16 | $7.39 | $14.95 | 79,753 | — | — |
| 1998-10-15 | $7.26 | $14.68 | 113,281 | — | — |
| 1998-10-14 | $7.39 | $14.95 | 68,359 | — | — |
| 1998-10-13 | $7.41 | $14.99 | 25,391 | — | — |
| 1998-10-12 | $7.39 | $14.95 | 86,589 | — | — |
| 1998-10-09 | $7.08 | $14.33 | 131,510 | — | — |
| 1998-10-08 | $7.45 | $15.06 | 101,562 | — | — |
| 1998-10-07 | $7.89 | $15.96 | 68,685 | — | — |
| 1998-10-06 | $8.24 | $16.66 | 58,919 | — | — |
| 1998-10-05 | $8.16 | $16.50 | 70,638 | — | — |
| 1998-10-02 | $7.97 | $16.11 | 64,779 | — | — |
| 1998-10-01 | $8.20 | $16.58 | 82,031 | — | — |
| 1998-09-30 | $8.24 | $16.66 | 61,198 | — | — |
| 1998-09-29 | $8.31 | $16.81 | 50,130 | — | — |
| 1998-09-28 | $8.45 | $17.08 | 176,107 | — | — |
| 1998-09-25 | $8.35 | $16.89 | 128,906 | — | — |
| 1998-09-24 | $8.33 | $16.85 | 83,008 | — | — |
| 1998-09-23 | $8.54 | $17.28 | 206,380 | — | — |
| 1998-09-22 | $8.51 | $17.20 | 126,628 | — | — |
| 1998-09-21 | $8.26 | $16.69 | 72,917 | — | — |
| 1998-09-18 | $8.33 | $16.85 | 143,229 | — | — |
| 1998-09-17 | $7.89 | $15.96 | 92,448 | — | — |
| 1998-09-16 | $7.93 | $16.03 | 58,919 | — | — |
| 1998-09-15 | $8.06 | $16.31 | 220,703 | — | — |
| 1998-09-14 | $7.93 | $16.03 | 68,685 | — | — |
| 1998-09-11 | $8.16 | $16.50 | 73,568 | — | — |
| 1998-09-10 | $8.03 | $16.23 | 116,211 | — | — |
| 1998-09-09 | $8.14 | $16.46 | 55,664 | — | — |
| 1998-09-08 | $8.24 | $16.66 | 116,536 | — | — |
| 1998-09-04 | $8.06 | $16.31 | 79,427 | — | — |
| 1998-09-03 | $8.03 | $16.23 | 153,971 | — | — |
| 1998-09-02 | $8.10 | $16.38 | 259,766 | — | — |
| 1998-09-01 | $8.28 | $16.73 | 190,104 | — | — |
| 1998-08-31 | $7.81 | $15.80 | 302,083 | — | — |
| 1998-08-28 | $7.91 | $16.00 | 117,839 | — | — |
| 1998-08-27 | $7.70 | $15.57 | 153,320 | — | — |
| 1998-08-26 | $7.83 | $15.84 | 134,115 | — | — |
| 1998-08-25 | $7.70 | $15.57 | 116,862 | — | — |
| 1998-08-24 | $7.51 | $15.18 | 154,622 | — | — |
| 1998-08-21 | $7.22 | $14.60 | 126,628 | — | — |
| 1998-08-20 | $7.24 | $14.64 | 56,641 | — | — |
| 1998-08-19 | $7.51 | $15.18 | 93,099 | — | — |
| 1998-08-18 | $7.80 | $15.76 | 225,586 | — | — |
| 1998-08-17 | $7.60 | $15.37 | 180,664 | — | — |
| 1998-08-14 | $7.37 | $14.91 | 115,234 | — | — |
| 1998-08-13 | $7.22 | $14.60 | 149,740 | — | — |
| 1998-08-12 | $7.20 | $14.45 | 232,747 | — | — |
| 1998-08-11 | $6.68 | $13.41 | 140,299 | — | — |
| 1998-08-10 | $6.85 | $13.76 | 48,177 | — | — |
| 1998-08-07 | $6.80 | $13.64 | 113,932 | — | — |
| 1998-08-06 | $6.74 | $13.53 | 79,102 | — | — |
| 1998-08-05 | $6.60 | $13.26 | 103,516 | — | — |
| 1998-08-04 | $6.57 | $13.18 | 119,141 | — | — |
| 1998-08-03 | $6.53 | $13.10 | 106,771 | — | — |
| 1998-07-31 | $6.57 | $13.18 | 87,240 | — | — |
| 1998-07-30 | $6.51 | $13.07 | 107,422 | — | — |
| 1998-07-29 | $6.43 | $12.91 | 48,828 | — | — |
| 1998-07-28 | $6.36 | $12.76 | 59,896 | — | — |
| 1998-07-27 | $6.43 | $12.91 | 56,641 | — | — |
| 1998-07-24 | $6.45 | $12.95 | 74,219 | — | — |
| 1998-07-23 | $6.37 | $12.80 | 97,982 | — | — |
| 1998-07-22 | $6.51 | $13.07 | 106,771 | — | — |
| 1998-07-21 | $6.57 | $13.18 | 104,167 | — | — |
| 1998-07-20 | $6.62 | $13.30 | 46,224 | — | — |
| 1998-07-17 | $6.68 | $13.41 | 62,826 | — | — |
| 1998-07-16 | $6.66 | $13.37 | 18,555 | — | — |
| 1998-07-15 | $6.70 | $13.45 | 29,948 | — | — |
| 1998-07-14 | $6.74 | $13.53 | 77,474 | — | — |
| 1998-07-13 | $6.74 | $13.53 | 47,852 | — | — |
| 1998-07-10 | $6.70 | $13.45 | 46,549 | — | — |
| 1998-07-09 | $6.74 | $13.53 | 36,784 | — | — |
| 1998-07-08 | $6.55 | $13.14 | 30,924 | — | — |
| 1998-07-07 | $6.57 | $13.18 | 105,794 | — | — |
| 1998-07-06 | $6.70 | $13.45 | 63,151 | — | — |
| 1998-07-02 | $6.68 | $13.41 | 87,565 | — | — |
| 1998-07-01 | $6.62 | $13.30 | 83,008 | — | — |
| 1998-06-30 | $6.72 | $13.49 | 256,185 | — | — |
| 1998-06-29 | $6.39 | $12.83 | 75,195 | — | — |
| 1998-06-26 | $6.41 | $12.87 | 51,107 | — | — |
| 1998-06-25 | $6.45 | $12.95 | 57,617 | — | — |
| 1998-06-24 | $6.37 | $12.80 | 68,359 | — | — |
| 1998-06-23 | $6.22 | $12.49 | 165,690 | — | — |
| 1998-06-22 | $6.22 | $12.49 | 25,391 | — | — |
| 1998-06-19 | $6.32 | $12.68 | 1,328,776 | — | — |
| 1998-06-18 | $6.32 | $12.68 | 30,273 | — | — |
| 1998-06-17 | $6.39 | $12.83 | 55,664 | — | — |
| 1998-06-16 | $6.36 | $12.76 | 68,359 | — | — |
| 1998-06-15 | $6.41 | $12.87 | 40,365 | — | — |
| 1998-06-12 | $6.30 | $12.64 | 86,263 | — | — |
| 1998-06-11 | $6.11 | $12.26 | 70,964 | — | — |
| 1998-06-10 | $6.14 | $12.33 | 84,310 | — | — |
| 1998-06-09 | $6.12 | $12.30 | 66,406 | — | — |
| 1998-06-08 | $6.07 | $12.18 | 144,206 | — | — |
| 1998-06-05 | $5.93 | $11.91 | 53,060 | — | — |
| 1998-06-04 | $5.86 | $11.76 | 51,758 | — | — |
| 1998-06-03 | $5.86 | $11.76 | 98,958 | — | — |
| 1998-06-02 | $5.89 | $11.83 | 127,279 | — | — |
| 1998-06-01 | $5.95 | $11.95 | 73,242 | — | — |
| 1998-05-29 | $6.05 | $12.14 | 74,219 | — | — |
| 1998-05-28 | $5.93 | $11.91 | 67,057 | — | — |
| 1998-05-27 | $5.88 | $11.79 | 56,315 | — | — |
| 1998-05-26 | $5.88 | $11.79 | 56,966 | — | — |
| 1998-05-22 | $6.16 | $12.37 | 41,667 | — | — |
| 1998-05-21 | $6.24 | $12.53 | 127,279 | — | — |
| 1998-05-20 | $6.16 | $12.37 | 61,523 | — | — |
| 1998-05-19 | $6.14 | $12.33 | 85,612 | — | — |
| 1998-05-18 | $5.99 | $12.03 | 114,258 | — | — |
| 1998-05-15 | $6.32 | $12.68 | 32,552 | — | — |
| 1998-05-14 | $6.41 | $12.87 | 25,065 | — | — |
| 1998-05-13 | $6.41 | $12.87 | 55,339 | — | — |
| 1998-05-12 | $6.41 | $12.87 | 51,107 | — | — |
| 1998-05-11 | $6.43 | $12.91 | 75,195 | — | — |
| 1998-05-08 | $6.66 | $13.27 | 38,411 | — | — |
| 1998-05-07 | $6.74 | $13.43 | 65,104 | — | — |
| 1998-05-06 | $6.68 | $13.31 | 81,055 | — | — |
| 1998-05-05 | $6.62 | $13.20 | 90,820 | — | — |
| 1998-05-04 | $6.76 | $13.47 | 63,802 | — | — |
| 1998-05-01 | $6.57 | $13.08 | 94,727 | — | — |
| 1998-04-30 | $6.49 | $12.93 | 100,586 | — | — |
| 1998-04-29 | $6.30 | $12.55 | 58,594 | — | — |
| 1998-04-28 | $6.14 | $12.24 | 56,966 | — | — |
| 1998-04-27 | $6.03 | $12.01 | 107,096 | — | — |
| 1998-04-24 | $5.99 | $11.94 | 125,326 | — | — |
| 1998-04-23 | $6.18 | $12.32 | 78,451 | — | — |
| 1998-04-22 | $6.34 | $12.62 | 30,273 | — | — |
| 1998-04-21 | $6.30 | $12.55 | 93,750 | — | — |
| 1998-04-20 | $6.45 | $12.85 | 55,339 | — | — |
| 1998-04-17 | $6.43 | $12.82 | 76,823 | — | — |
| 1998-04-16 | $6.22 | $12.39 | 123,372 | — | — |
| 1998-04-15 | $6.45 | $12.85 | 72,591 | — | — |
| 1998-04-14 | $6.64 | $13.24 | 97,656 | — | — |
| 1998-04-13 | $6.51 | $12.97 | 65,104 | — | — |
| 1998-04-09 | $6.39 | $12.74 | 93,099 | — | — |
| 1998-04-08 | $6.43 | $12.82 | 57,292 | — | — |
| 1998-04-07 | $6.49 | $12.93 | 71,940 | — | — |
| 1998-04-06 | $6.49 | $12.93 | 67,708 | — | — |
| 1998-04-03 | $6.72 | $13.39 | 99,284 | — | — |
| 1998-04-02 | $6.85 | $13.66 | 233,398 | — | — |
| 1998-04-01 | $6.70 | $13.35 | 113,607 | — | — |
| 1998-03-31 | $6.62 | $13.20 | 60,547 | — | — |
| 1998-03-30 | $6.62 | $13.20 | 108,073 | — | — |
| 1998-03-27 | $6.59 | $13.12 | 61,523 | — | — |
| 1998-03-26 | $6.34 | $12.62 | 54,687 | — | — |
| 1998-03-25 | $6.53 | $13.01 | 43,294 | — | — |
| 1998-03-24 | $6.51 | $12.97 | 87,240 | — | — |
| 1998-03-23 | $6.39 | $12.74 | 49,805 | — | — |
| 1998-03-20 | $6.51 | $12.97 | 111,328 | — | — |
| 1998-03-19 | $6.43 | $12.82 | 115,560 | — | — |
| 1998-03-18 | $6.30 | $12.55 | 96,029 | — | — |
| 1998-03-17 | $6.09 | $12.13 | 115,234 | — | — |
| 1998-03-16 | $6.24 | $12.43 | 110,677 | — | — |
| 1998-03-13 | $6.18 | $12.32 | 124,023 | — | — |
| 1998-03-12 | $6.30 | $12.55 | 43,945 | — | — |
| 1998-03-11 | $6.34 | $12.62 | 215,169 | — | — |
| 1998-03-10 | $6.39 | $12.74 | 122,721 | — | — |
| 1998-03-09 | $6.49 | $12.93 | 50,456 | — | — |
| 1998-03-06 | $6.55 | $13.05 | 91,146 | — | — |
| 1998-03-05 | $6.53 | $13.01 | 40,365 | — | — |
| 1998-03-04 | $6.68 | $13.31 | 69,661 | — | — |
| 1998-03-03 | $6.76 | $13.47 | 78,451 | — | — |
| 1998-03-02 | $6.85 | $13.66 | 101,562 | — | — |
| 1998-02-27 | $6.74 | $13.43 | 71,940 | — | — |
| 1998-02-26 | $6.66 | $13.27 | 30,273 | — | — |
| 1998-02-25 | $6.62 | $13.20 | 89,193 | — | — |
| 1998-02-24 | $6.59 | $13.12 | 77,799 | — | — |
| 1998-02-23 | $6.57 | $13.08 | 78,776 | — | — |
| 1998-02-20 | $6.68 | $13.31 | 161,133 | — | — |
| 1998-02-19 | $6.78 | $13.50 | 332,031 | — | — |
| 1998-02-18 | $6.80 | $13.54 | 212,240 | — | — |
| 1998-02-17 | $6.72 | $13.39 | 171,875 | — | — |
| 1998-02-13 | $6.59 | $13.12 | 147,461 | — | — |
| 1998-02-12 | $6.59 | $13.12 | 149,740 | — | — |
| 1998-02-11 | $6.55 | $13.05 | 193,685 | — | — |
| 1998-02-10 | $6.55 | $12.95 | 686,849 | — | — |
| 1998-02-09 | $6.64 | $13.14 | 125,651 | — | — |
| 1998-02-06 | $6.89 | $13.63 | 119,792 | — | — |
| 1998-02-05 | $6.91 | $13.67 | 127,930 | — | — |
| 1998-02-04 | $6.68 | $13.21 | 157,552 | — | — |
| 1998-02-03 | $6.20 | $12.26 | 265,951 | — | — |
| 1998-02-02 | $6.34 | $12.53 | 258,138 | — | — |
| 1998-01-30 | $7.08 | $14.01 | 106,771 | — | — |
| 1998-01-29 | $7.26 | $14.35 | 138,346 | — | — |
| 1998-01-28 | $7.47 | $14.77 | 69,987 | — | — |
| 1998-01-27 | $7.41 | $14.65 | 133,138 | — | — |
| 1998-01-26 | $7.76 | $15.34 | 134,766 | — | — |
| 1998-01-23 | $7.72 | $15.26 | 89,518 | — | — |
| 1998-01-22 | $7.53 | $14.88 | 82,357 | — | — |
| 1998-01-21 | $7.41 | $14.65 | 81,055 | — | — |
| 1998-01-20 | $7.18 | $14.20 | 118,815 | — | — |
| 1998-01-16 | $6.97 | $13.78 | 78,776 | — | — |
| 1998-01-15 | $6.80 | $13.44 | 44,271 | — | — |
| 1998-01-14 | $6.64 | $13.14 | 40,365 | — | — |
| 1998-01-13 | $6.51 | $12.87 | 55,013 | — | — |
| 1998-01-12 | $6.57 | $12.98 | 71,181 | — | — |
| 1998-01-09 | $6.51 | $12.87 | 79,861 | — | — |
| 1998-01-08 | $6.55 | $12.96 | 43,403 | — | — |
| 1998-01-07 | $6.54 | $12.93 | 521,267 | — | — |
| 1998-01-06 | $6.57 | $12.98 | 61,198 | — | — |
| 1998-01-05 | $6.72 | $13.30 | 115,451 | — | — |
| 1998-01-02 | $6.97 | $13.78 | 161,892 | — | — |