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 — 1988
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1988-12-30 | $5.42 | $5.88 | 80,218 | — | — |
| 1988-12-29 | $5.42 | $5.88 | 187,813 | — | — |
| 1988-12-28 | $5.50 | $5.96 | 205,639 | — | — |
| 1988-12-27 | $5.50 | $5.96 | 32,151 | — | — |
| 1988-12-23 | $5.54 | $6.00 | 51,251 | — | — |
| 1988-12-22 | $5.46 | $5.92 | 276,945 | — | — |
| 1988-12-21 | $5.50 | $5.96 | 173,488 | — | — |
| 1988-12-20 | $5.54 | $6.00 | 438,973 | — | — |
| 1988-12-19 | $5.54 | $6.00 | 422,420 | — | — |
| 1988-12-16 | $5.54 | $6.00 | 50,614 | — | — |
| 1988-12-15 | $5.50 | $5.96 | 23,875 | — | — |
| 1988-12-14 | $5.50 | $5.96 | 197,681 | — | — |
| 1988-12-13 | $5.58 | $6.05 | 32,151 | — | — |
| 1988-12-12 | $5.58 | $6.05 | 89,768 | — | — |
| 1988-12-09 | $5.65 | $6.13 | 142,292 | — | — |
| 1988-12-08 | $5.65 | $6.13 | 73,534 | — | — |
| 1988-12-07 | $5.65 | $6.13 | 104,093 | — | — |
| 1988-12-06 | $5.65 | $6.13 | 304,003 | — | — |
| 1988-12-05 | $5.65 | $6.07 | 21,328 | — | — |
| 1988-12-02 | $5.58 | $5.98 | 84,357 | — | — |
| 1988-12-01 | $5.81 | $6.24 | 94,225 | — | — |
| 1988-11-30 | $5.81 | $6.24 | 230,151 | — | — |
| 1988-11-29 | $5.73 | $6.15 | 388,359 | — | — |
| 1988-11-28 | $5.81 | $6.24 | 234,926 | — | — |
| 1988-11-25 | $5.81 | $6.24 | 20,373 | — | — |
| 1988-11-23 | $5.81 | $6.24 | 64,620 | — | — |
| 1988-11-22 | $5.73 | $6.15 | 383,266 | — | — |
| 1988-11-21 | $5.73 | $6.15 | 212,961 | — | — |
| 1988-11-18 | $5.73 | $6.15 | 25,785 | — | — |
| 1988-11-17 | $5.73 | $6.15 | 67,485 | — | — |
| 1988-11-16 | $5.73 | $6.15 | 414,781 | — | — |
| 1988-11-15 | $5.81 | $6.24 | 58,891 | — | — |
| 1988-11-14 | $5.81 | $6.24 | 108,231 | — | — |
| 1988-11-11 | $5.73 | $6.15 | 41,383 | — | — |
| 1988-11-10 | $5.81 | $6.24 | 67,804 | — | — |
| 1988-11-09 | $5.81 | $6.24 | 185,585 | — | — |
| 1988-11-08 | $5.85 | $6.28 | 153,434 | — | — |
| 1988-11-07 | $5.81 | $6.24 | 84,675 | — | — |
| 1988-11-04 | $5.85 | $6.28 | 148,659 | — | — |
| 1988-11-03 | $5.89 | $6.32 | 278,855 | — | — |
| 1988-11-02 | $5.81 | $6.24 | 124,148 | — | — |
| 1988-11-01 | $5.77 | $6.19 | 308,459 | — | — |
| 1988-10-31 | $5.81 | $6.24 | 66,530 | — | — |
| 1988-10-28 | $5.81 | $6.24 | 63,029 | — | — |
| 1988-10-27 | $5.73 | $6.15 | 166,167 | — | — |
| 1988-10-26 | $5.73 | $6.15 | 60,164 | — | — |
| 1988-10-25 | $5.73 | $6.15 | 45,202 | — | — |
| 1988-10-24 | $5.73 | $6.15 | 323,421 | — | — |
| 1988-10-21 | $5.81 | $6.24 | 67,167 | — | — |
| 1988-10-20 | $5.89 | $6.32 | 13,688 | — | — |
| 1988-10-19 | $5.81 | $6.24 | 98,363 | — | — |
| 1988-10-18 | $5.89 | $6.32 | 60,164 | — | — |
| 1988-10-17 | $5.89 | $6.32 | 127,013 | — | — |
| 1988-10-14 | $5.97 | $6.40 | 41,064 | — | — |
| 1988-10-13 | $5.97 | $6.40 | 103,775 | — | — |
| 1988-10-12 | $6.05 | $6.49 | 33,106 | — | — |
| 1988-10-11 | $6.13 | $6.57 | 90,087 | — | — |
| 1988-10-10 | $6.13 | $6.57 | 9,868 | — | — |
| 1988-10-07 | $6.05 | $6.49 | 94,862 | — | — |
| 1988-10-06 | $5.97 | $6.40 | 83,402 | — | — |
| 1988-10-05 | $5.97 | $6.40 | 79,900 | — | — |
| 1988-10-04 | $6.05 | $6.49 | 41,383 | — | — |
| 1988-10-03 | $5.97 | $6.40 | 50,296 | — | — |
| 1988-09-30 | $5.97 | $6.40 | 53,479 | — | — |
| 1988-09-29 | $6.13 | $6.57 | 267,395 | — | — |
| 1988-09-28 | $5.73 | $6.15 | 107,276 | — | — |
| 1988-09-27 | $5.65 | $6.07 | 30,241 | — | — |
| 1988-09-26 | $5.58 | $5.98 | 75,444 | — | — |
| 1988-09-23 | $5.73 | $6.15 | 108,550 | — | — |
| 1988-09-22 | $5.81 | $6.24 | 78,627 | — | — |
| 1988-09-21 | $5.81 | $6.24 | 84,675 | — | — |
| 1988-09-20 | $5.65 | $6.07 | 260,392 | — | — |
| 1988-09-19 | $5.65 | $6.07 | 91,678 | — | — |
| 1988-09-16 | $5.58 | $5.98 | 35,971 | — | — |
| 1988-09-15 | $5.65 | $6.07 | 110,460 | — | — |
| 1988-09-14 | $5.65 | $6.07 | 301,774 | — | — |
| 1988-09-13 | $5.58 | $5.98 | 107,595 | — | — |
| 1988-09-12 | $5.58 | $5.98 | 22,601 | — | — |
| 1988-09-09 | $5.50 | $5.90 | 704,777 | — | — |
| 1988-09-08 | $5.65 | $6.07 | 32,788 | — | — |
| 1988-09-07 | $5.58 | $5.98 | 35,653 | — | — |
| 1988-09-06 | $5.58 | $5.98 | 28,649 | — | — |
| 1988-09-02 | $5.62 | $5.96 | 250,524 | — | — |
| 1988-09-01 | $5.65 | $6.01 | 37,244 | — | — |
| 1988-08-31 | $5.65 | $6.01 | 28,649 | — | — |
| 1988-08-30 | $5.58 | $5.92 | 69,077 | — | — |
| 1988-08-29 | $5.65 | $6.01 | 41,064 | — | — |
| 1988-08-26 | $5.50 | $5.84 | 163,302 | — | — |
| 1988-08-25 | $5.65 | $6.01 | 100,910 | — | — |
| 1988-08-24 | $5.65 | $6.01 | 91,678 | — | — |
| 1988-08-23 | $5.81 | $6.17 | 181,765 | — | — |
| 1988-08-22 | $5.81 | $6.17 | 63,665 | — | — |
| 1988-08-19 | $5.97 | $6.34 | 41,701 | — | — |
| 1988-08-18 | $5.89 | $6.26 | 68,440 | — | — |
| 1988-08-17 | $5.89 | $6.26 | 28,013 | — | — |
| 1988-08-16 | $5.97 | $6.34 | 274,398 | — | — |
| 1988-08-15 | $5.97 | $6.34 | 141,974 | — | — |
| 1988-08-12 | $6.13 | $6.51 | 53,479 | — | — |
| 1988-08-11 | $6.05 | $6.42 | 127,013 | — | — |
| 1988-08-10 | $6.05 | $6.42 | 54,116 | — | — |
| 1988-08-09 | $6.05 | $6.42 | 110,460 | — | — |
| 1988-08-08 | $6.28 | $6.67 | 52,842 | — | — |
| 1988-08-05 | $6.20 | $6.59 | 61,119 | — | — |
| 1988-08-04 | $6.28 | $6.67 | 39,473 | — | — |
| 1988-08-03 | $6.28 | $6.67 | 102,183 | — | — |
| 1988-08-02 | $6.28 | $6.67 | 87,858 | — | — |
| 1988-08-01 | $6.20 | $6.59 | 40,746 | — | — |
| 1988-07-29 | $6.22 | $6.61 | 17,110 | — | — |
| 1988-07-28 | $6.16 | $6.54 | 39,393 | — | — |
| 1988-07-27 | $6.16 | $6.54 | 64,063 | — | — |
| 1988-07-26 | $6.22 | $6.61 | 31,435 | — | — |
| 1988-07-25 | $6.22 | $6.61 | 61,676 | — | — |
| 1988-07-22 | $6.22 | $6.61 | 44,168 | — | — |
| 1988-07-21 | $6.28 | $6.67 | 114,996 | — | — |
| 1988-07-20 | $6.28 | $6.67 | 23,079 | — | — |
| 1988-07-19 | $6.25 | $6.64 | 458,789 | — | — |
| 1988-07-18 | $6.35 | $6.74 | 155,185 | — | — |
| 1988-07-15 | $6.28 | $6.67 | 48,147 | — | — |
| 1988-07-14 | $6.28 | $6.67 | 27,854 | — | — |
| 1988-07-13 | $6.35 | $6.74 | 19,100 | — | — |
| 1988-07-12 | $6.28 | $6.67 | 52,126 | — | — |
| 1988-07-11 | $6.35 | $6.74 | 55,309 | — | — |
| 1988-07-08 | $6.35 | $6.74 | 125,341 | — | — |
| 1988-07-07 | $6.35 | $6.74 | 19,895 | — | — |
| 1988-07-06 | $6.28 | $6.67 | 42,178 | — | — |
| 1988-07-05 | $6.35 | $6.74 | 8,754 | — | — |
| 1988-07-01 | $6.28 | $6.67 | 162,347 | — | — |
| 1988-06-30 | $6.35 | $6.74 | 342,998 | — | — |
| 1988-06-29 | $6.35 | $6.74 | 126,933 | — | — |
| 1988-06-28 | $6.28 | $6.67 | 8,754 | — | — |
| 1988-06-27 | $6.35 | $6.74 | 139,666 | — | — |
| 1988-06-24 | $6.35 | $6.74 | 38,995 | — | — |
| 1988-06-23 | $6.35 | $6.74 | 183,038 | — | — |
| 1988-06-22 | $6.35 | $6.74 | 62,074 | — | — |
| 1988-06-21 | $6.22 | $6.61 | 37,006 | — | — |
| 1988-06-20 | $6.28 | $6.67 | 63,268 | — | — |
| 1988-06-17 | $6.35 | $6.74 | 29,047 | — | — |
| 1988-06-16 | $6.35 | $6.74 | 34,618 | — | — |
| 1988-06-15 | $6.35 | $6.74 | 249,887 | — | — |
| 1988-06-14 | $6.16 | $6.54 | 32,629 | — | — |
| 1988-06-13 | $6.09 | $6.47 | 35,016 | — | — |
| 1988-06-10 | $6.22 | $6.61 | 58,095 | — | — |
| 1988-06-09 | $6.09 | $6.47 | 34,618 | — | — |
| 1988-06-08 | $6.16 | $6.54 | 206,515 | — | — |
| 1988-06-07 | $6.16 | $6.54 | 96,692 | — | — |
| 1988-06-06 | $6.22 | $6.55 | 110,221 | — | — |
| 1988-06-03 | $6.09 | $6.42 | 81,969 | — | — |
| 1988-06-02 | $6.16 | $6.48 | 81,969 | — | — |
| 1988-06-01 | $6.16 | $6.48 | 143,645 | — | — |
| 1988-05-31 | $5.91 | $6.22 | 65,655 | — | — |
| 1988-05-27 | $5.84 | $6.15 | 57,697 | — | — |
| 1988-05-26 | $5.84 | $6.15 | 159,562 | — | — |
| 1988-05-25 | $5.84 | $6.15 | 16,712 | — | — |
| 1988-05-24 | $5.72 | $6.02 | 167,122 | — | — |
| 1988-05-23 | $5.72 | $6.02 | 96,294 | — | — |
| 1988-05-20 | $5.65 | $5.95 | 89,927 | — | — |
| 1988-05-19 | $5.53 | $5.82 | 165,132 | — | — |
| 1988-05-18 | $5.65 | $5.95 | 77,592 | — | — |
| 1988-05-17 | $5.72 | $6.02 | 65,257 | — | — |
| 1988-05-16 | $5.78 | $6.09 | 47,749 | — | — |
| 1988-05-13 | $5.72 | $6.02 | 226,012 | — | — |
| 1988-05-12 | $5.72 | $6.02 | 52,524 | — | — |
| 1988-05-11 | $5.65 | $5.95 | 120,566 | — | — |
| 1988-05-10 | $5.65 | $5.95 | 53,320 | — | — |
| 1988-05-09 | $5.72 | $6.02 | 28,252 | — | — |
| 1988-05-06 | $5.69 | $5.99 | 28,252 | — | — |
| 1988-05-05 | $5.65 | $5.95 | 70,032 | — | — |
| 1988-05-04 | $5.65 | $5.95 | 33,026 | — | — |
| 1988-05-03 | $5.72 | $6.02 | 68,440 | — | — |
| 1988-05-02 | $5.72 | $6.02 | 10,744 | — | — |
| 1988-04-29 | $5.65 | $5.95 | 21,089 | — | — |
| 1988-04-28 | $5.72 | $6.02 | 22,681 | — | — |
| 1988-04-27 | $5.78 | $6.09 | 17,508 | — | — |
| 1988-04-26 | $5.65 | $5.95 | 29,047 | — | — |
| 1988-04-25 | $5.72 | $6.02 | 40,587 | — | — |
| 1988-04-22 | $5.59 | $5.89 | 5,969 | — | — |
| 1988-04-21 | $5.59 | $5.89 | 194,578 | — | — |
| 1988-04-20 | $5.72 | $6.02 | 204,923 | — | — |
| 1988-04-19 | $5.65 | $5.95 | 109,823 | — | — |
| 1988-04-18 | $5.72 | $6.02 | 27,058 | — | — |
| 1988-04-15 | $5.65 | $5.95 | 29,843 | — | — |
| 1988-04-14 | $5.72 | $6.02 | 46,953 | — | — |
| 1988-04-13 | $5.72 | $6.02 | 27,058 | — | — |
| 1988-04-12 | $5.72 | $6.02 | 37,801 | — | — |
| 1988-04-11 | $5.78 | $6.09 | 183,834 | — | — |
| 1988-04-08 | $5.78 | $6.09 | 184,232 | — | — |
| 1988-04-07 | $5.84 | $6.15 | 57,299 | — | — |
| 1988-04-06 | $5.97 | $6.28 | 46,157 | — | — |
| 1988-04-05 | $5.84 | $6.15 | 14,723 | — | — |
| 1988-04-04 | $5.91 | $6.22 | 29,445 | — | — |
| 1988-03-31 | $5.91 | $6.22 | 92,713 | — | — |
| 1988-03-30 | $5.94 | $6.25 | 9,152 | — | — |
| 1988-03-29 | $5.94 | $6.25 | 206,515 | — | — |
| 1988-03-28 | $5.94 | $6.25 | 424,967 | — | — |
| 1988-03-25 | $5.97 | $6.28 | 56,105 | — | — |
| 1988-03-24 | $5.97 | $6.28 | 24,670 | — | — |
| 1988-03-23 | $5.97 | $6.28 | 86,744 | — | — |
| 1988-03-22 | $6.09 | $6.42 | 106,640 | — | — |
| 1988-03-21 | $5.97 | $6.28 | 97,488 | — | — |
| 1988-03-18 | $6.09 | $6.42 | 124,943 | — | — |
| 1988-03-17 | $6.00 | $6.32 | 66,849 | — | — |
| 1988-03-16 | $5.97 | $6.28 | 159,562 | — | — |
| 1988-03-15 | $5.97 | $6.28 | 219,646 | — | — |
| 1988-03-14 | $5.91 | $6.22 | 201,342 | — | — |
| 1988-03-11 | $5.91 | $6.22 | 220,840 | — | — |
| 1988-03-10 | $5.84 | $6.15 | 30,639 | — | — |
| 1988-03-09 | $5.84 | $6.15 | 42,576 | — | — |
| 1988-03-08 | $5.84 | $6.15 | 286,495 | — | — |
| 1988-03-07 | $5.91 | $6.16 | 270,180 | — | — |
| 1988-03-04 | $5.97 | $6.23 | 350,160 | — | — |
| 1988-03-03 | $5.91 | $6.16 | 219,646 | — | — |
| 1988-03-02 | $5.97 | $6.23 | 141,258 | — | — |
| 1988-03-01 | $5.91 | $6.16 | 113,802 | — | — |
| 1988-02-29 | $5.72 | $5.97 | 223,227 | — | — |
| 1988-02-26 | $5.65 | $5.90 | 43,770 | — | — |
| 1988-02-25 | $5.62 | $5.87 | 23,875 | — | — |
| 1988-02-24 | $5.59 | $5.84 | 50,534 | — | — |
| 1988-02-23 | $5.65 | $5.90 | 161,153 | — | — |
| 1988-02-22 | $5.53 | $5.77 | 72,022 | — | — |
| 1988-02-19 | $5.53 | $5.77 | 8,754 | — | — |
| 1988-02-18 | $5.53 | $5.77 | 38,995 | — | — |
| 1988-02-17 | $5.59 | $5.84 | 25,466 | — | — |
| 1988-02-16 | $5.65 | $5.90 | 25,466 | — | — |
| 1988-02-12 | $5.59 | $5.84 | 11,539 | — | — |
| 1988-02-11 | $5.53 | $5.77 | 385,176 | — | — |
| 1988-02-10 | $5.59 | $5.84 | 63,665 | — | — |
| 1988-02-09 | $5.59 | $5.84 | 25,466 | — | — |
| 1988-02-08 | $5.47 | $5.70 | 37,403 | — | — |
| 1988-02-05 | $5.53 | $5.77 | 61,278 | — | — |
| 1988-02-04 | $5.53 | $5.77 | 278,536 | — | — |
| 1988-02-03 | $5.53 | $5.77 | 69,634 | — | — |
| 1988-02-02 | $5.47 | $5.70 | 115,792 | — | — |
| 1988-02-01 | $5.53 | $5.77 | 132,106 | — | — |
| 1988-01-29 | $5.53 | $5.77 | 397,909 | — | — |
| 1988-01-28 | $5.40 | $5.64 | 192,190 | — | — |
| 1988-01-27 | $5.34 | $5.57 | 56,901 | — | — |
| 1988-01-26 | $5.25 | $5.47 | 50,932 | — | — |
| 1988-01-25 | $5.15 | $5.38 | 259,835 | — | — |
| 1988-01-22 | $5.03 | $5.25 | 27,456 | — | — |
| 1988-01-21 | $5.03 | $5.25 | 32,231 | — | — |
| 1988-01-20 | $5.03 | $5.25 | 25,068 | — | — |
| 1988-01-19 | $5.15 | $5.38 | 28,252 | — | — |
| 1988-01-18 | $5.03 | $5.25 | 13,131 | — | — |
| 1988-01-15 | $5.03 | $5.25 | 131,708 | — | — |
| 1988-01-14 | $5.03 | $5.25 | 83,163 | — | — |
| 1988-01-13 | $4.96 | $5.18 | 37,006 | — | — |
| 1988-01-12 | $5.03 | $5.25 | 84,755 | — | — |
| 1988-01-11 | $5.15 | $5.38 | 158,766 | — | — |
| 1988-01-08 | $5.09 | $5.31 | 124,943 | — | — |
| 1988-01-07 | $5.15 | $5.38 | 112,608 | — | — |
| 1988-01-06 | $5.03 | $5.25 | 120,964 | — | — |
| 1988-01-05 | $5.09 | $5.31 | 226,808 | — | — |
| 1988-01-04 | $4.90 | $5.11 | 174,284 | — | — |