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 | $5.23 | $5.42 | 30,000 | — | — |
| 1988-12-29 | $5.15 | $5.35 | 15,000 | — | — |
| 1988-12-28 | $5.15 | $5.35 | 10,000 | — | — |
| 1988-12-27 | $5.14 | $5.33 | 24,000 | — | — |
| 1988-12-23 | $5.19 | $5.39 | 30,000 | — | — |
| 1988-12-22 | $5.14 | $5.33 | 482,000 | — | — |
| 1988-12-21 | $5.20 | $5.40 | 278,000 | — | — |
| 1988-12-20 | $5.18 | $5.37 | 270,000 | — | — |
| 1988-12-19 | $5.10 | $5.30 | 62,000 | — | — |
| 1988-12-16 | $5.10 | $5.30 | 251,000 | — | — |
| 1988-12-15 | $5.10 | $5.30 | 258,000 | — | — |
| 1988-12-14 | $5.15 | $5.35 | 24,000 | — | — |
| 1988-12-13 | $5.14 | $5.33 | 7,000 | — | — |
| 1988-12-12 | $5.11 | $5.31 | 51,000 | — | — |
| 1988-12-09 | $5.11 | $5.31 | 49,000 | — | — |
| 1988-12-08 | $5.13 | $5.32 | 23,000 | — | — |
| 1988-12-07 | $5.13 | $5.32 | 136,000 | — | — |
| 1988-12-06 | $5.15 | $5.35 | 18,000 | — | — |
| 1988-12-05 | $5.10 | $5.30 | 102,000 | — | — |
| 1988-12-02 | $5.10 | $5.30 | 12,000 | — | — |
| 1988-12-01 | $5.10 | $5.30 | 67,000 | — | — |
| 1988-11-30 | $5.19 | $5.39 | 17,000 | — | — |
| 1988-11-29 | $5.06 | $5.26 | 69,000 | — | — |
| 1988-11-28 | $5.09 | $5.28 | 27,000 | — | — |
| 1988-11-25 | $5.05 | $5.24 | 4,000 | — | — |
| 1988-11-23 | $5.08 | $5.27 | 222,000 | — | — |
| 1988-11-22 | $5.08 | $5.27 | 1,000 | — | — |
| 1988-11-21 | $5.06 | $5.26 | 24,000 | — | — |
| 1988-11-18 | $5.01 | $5.18 | 25,000 | — | — |
| 1988-11-17 | $5.03 | $5.19 | 3,000 | — | — |
| 1988-11-16 | $5.03 | $5.19 | 79,000 | — | — |
| 1988-11-15 | $5.09 | $5.26 | 25,000 | — | — |
| 1988-11-14 | $5.15 | $5.32 | 9,000 | — | — |
| 1988-11-11 | $5.18 | $5.35 | 28,000 | — | — |
| 1988-11-10 | $5.20 | $5.37 | 11,000 | — | — |
| 1988-11-09 | $5.20 | $5.37 | 22,000 | — | — |
| 1988-11-08 | $5.21 | $5.39 | 12,000 | — | — |
| 1988-11-07 | $5.23 | $5.40 | 23,000 | — | — |
| 1988-11-04 | $5.33 | $5.50 | 38,000 | — | — |
| 1988-11-03 | $5.30 | $5.48 | 17,000 | — | — |
| 1988-11-02 | $5.34 | $5.51 | 16,000 | — | — |
| 1988-11-01 | $5.36 | $5.54 | 64,000 | — | — |
| 1988-10-31 | $5.38 | $5.55 | 17,000 | — | — |
| 1988-10-28 | $5.36 | $5.54 | 8,000 | — | — |
| 1988-10-27 | $5.40 | $5.58 | 65,000 | — | — |
| 1988-10-26 | $5.39 | $5.57 | 5,000 | — | — |
| 1988-10-25 | $5.39 | $5.57 | 49,000 | — | — |
| 1988-10-24 | $5.40 | $5.58 | 12,000 | — | — |
| 1988-10-21 | $5.38 | $5.55 | 39,000 | — | — |
| 1988-10-20 | $5.36 | $5.54 | 4,000 | — | — |
| 1988-10-19 | $5.38 | $5.55 | 3,000 | — | — |
| 1988-10-18 | $5.38 | $5.55 | 5,000 | — | — |
| 1988-10-17 | $5.35 | $5.53 | 248,000 | — | — |
| 1988-10-14 | $5.34 | $5.51 | 17,000 | — | — |
| 1988-10-13 | $5.38 | $5.55 | 17,000 | — | — |
| 1988-10-12 | $5.41 | $5.59 | 6,000 | — | — |
| 1988-10-11 | $5.43 | $5.60 | 31,000 | — | — |
| 1988-10-10 | $5.45 | $5.63 | 7,000 | — | — |
| 1988-10-07 | $5.44 | $5.62 | 59,000 | — | — |
| 1988-10-06 | $5.44 | $5.62 | 5,000 | — | — |
| 1988-10-05 | $5.44 | $5.62 | 0 | — | — |
| 1988-10-04 | $5.44 | $5.62 | 52,000 | — | — |
| 1988-10-03 | $5.51 | $5.69 | 4,000 | — | — |
| 1988-09-30 | $5.54 | $5.72 | 8,000 | — | — |
| 1988-09-29 | $5.54 | $5.72 | 1,000 | — | — |
| 1988-09-28 | $5.56 | $5.75 | 0 | — | — |
| 1988-09-27 | $5.56 | $5.75 | 11,000 | — | — |
| 1988-09-26 | $5.56 | $5.75 | 7,000 | — | — |
| 1988-09-23 | $5.56 | $5.75 | 3,000 | — | — |
| 1988-09-22 | $5.59 | $5.77 | 8,000 | — | — |
| 1988-09-21 | $5.61 | $5.80 | 10,000 | — | — |
| 1988-09-20 | $5.58 | $5.76 | 56,000 | — | — |
| 1988-09-19 | $5.55 | $5.73 | 18,000 | — | — |
| 1988-09-16 | $5.51 | $5.69 | 6,000 | — | — |
| 1988-09-15 | $5.50 | $5.68 | 33,000 | — | — |
| 1988-09-14 | $5.53 | $5.71 | 12,000 | — | — |
| 1988-09-13 | $5.48 | $5.66 | 10,000 | — | — |
| 1988-09-12 | $5.55 | $5.73 | 57,000 | — | — |
| 1988-09-09 | $5.30 | $5.48 | 23,000 | — | — |
| 1988-09-08 | $5.30 | $5.48 | 67,000 | — | — |
| 1988-09-07 | $5.25 | $5.42 | 241,000 | — | — |
| 1988-09-06 | $5.23 | $5.40 | 169,000 | — | — |
| 1988-09-02 | $5.25 | $5.42 | 230,000 | — | — |
| 1988-09-01 | $5.26 | $5.44 | 8,000 | — | — |
| 1988-08-31 | $5.25 | $5.42 | 2,000 | — | — |
| 1988-08-30 | $5.24 | $5.41 | 0 | — | — |
| 1988-08-29 | $5.24 | $5.41 | 22,000 | — | — |
| 1988-08-26 | $5.20 | $5.37 | 37,000 | — | — |
| 1988-08-25 | $5.24 | $5.41 | 20,000 | — | — |
| 1988-08-24 | $5.21 | $5.39 | 38,000 | — | — |
| 1988-08-23 | $5.15 | $5.32 | 76,000 | — | — |
| 1988-08-22 | $5.15 | $5.29 | 67,000 | — | — |
| 1988-08-19 | $5.31 | $5.46 | 9,000 | — | — |
| 1988-08-18 | $5.33 | $5.47 | 5,000 | — | — |
| 1988-08-17 | $5.30 | $5.45 | 5,000 | — | — |
| 1988-08-16 | $5.30 | $5.45 | 26,000 | — | — |
| 1988-08-15 | $5.35 | $5.50 | 14,000 | — | — |
| 1988-08-12 | $5.44 | $5.59 | 20,000 | — | — |
| 1988-08-11 | $5.44 | $5.59 | 40,000 | — | — |
| 1988-08-10 | $5.48 | $5.63 | 69,000 | — | — |
| 1988-08-09 | $5.50 | $5.65 | 117,000 | — | — |
| 1988-08-08 | $5.51 | $5.67 | 28,000 | — | — |
| 1988-08-05 | $5.38 | $5.53 | 56,000 | — | — |
| 1988-08-04 | $5.38 | $5.53 | 14,000 | — | — |
| 1988-08-03 | $5.33 | $5.47 | 60,000 | — | — |
| 1988-08-02 | $5.28 | $5.42 | 22,000 | — | — |
| 1988-08-01 | $5.24 | $5.38 | 39,000 | — | — |
| 1988-07-29 | $5.28 | $5.42 | 7,000 | — | — |
| 1988-07-28 | $5.19 | $5.33 | 7,000 | — | — |
| 1988-07-27 | $5.15 | $5.29 | 69,000 | — | — |
| 1988-07-26 | $5.09 | $5.23 | 11,000 | — | — |
| 1988-07-25 | $5.05 | $5.19 | 10,000 | — | — |
| 1988-07-22 | $5.03 | $5.17 | 1,000 | — | — |
| 1988-07-21 | $5.03 | $5.17 | 3,000 | — | — |
| 1988-07-20 | $5.03 | $5.17 | 54,000 | — | — |
| 1988-07-19 | $4.95 | $5.09 | 86,000 | — | — |
| 1988-07-18 | $5.01 | $5.15 | 30,000 | — | — |
| 1988-07-15 | $5.01 | $5.15 | 9,000 | — | — |
| 1988-07-14 | $5.00 | $5.14 | 28,000 | — | — |
| 1988-07-13 | $4.99 | $5.13 | 269,000 | — | — |
| 1988-07-12 | $5.00 | $5.14 | 20,000 | — | — |
| 1988-07-11 | $5.03 | $5.17 | 21,000 | — | — |
| 1988-07-08 | $4.98 | $5.11 | 81,000 | — | — |
| 1988-07-07 | $5.03 | $5.17 | 15,000 | — | — |
| 1988-07-06 | $5.06 | $5.20 | 118,000 | — | — |
| 1988-07-05 | $4.95 | $5.09 | 0 | — | — |
| 1988-07-01 | $4.95 | $5.09 | 125,000 | — | — |
| 1988-06-30 | $4.98 | $5.11 | 17,000 | — | — |
| 1988-06-29 | $4.96 | $5.10 | 5,000 | — | — |
| 1988-06-28 | $4.96 | $5.10 | 16,000 | — | — |
| 1988-06-27 | $4.95 | $5.09 | 52,000 | — | — |
| 1988-06-24 | $4.98 | $5.11 | 35,000 | — | — |
| 1988-06-23 | $5.00 | $5.14 | 64,000 | — | — |
| 1988-06-22 | $5.05 | $5.19 | 112,000 | — | — |
| 1988-06-21 | $5.04 | $5.18 | 46,000 | — | — |
| 1988-06-20 | $5.03 | $5.17 | 5,000 | — | — |
| 1988-06-17 | $5.05 | $5.19 | 113,000 | — | — |
| 1988-06-16 | $5.06 | $5.20 | 42,000 | — | — |
| 1988-06-15 | $5.08 | $5.22 | 66,000 | — | — |
| 1988-06-14 | $5.03 | $5.17 | 52,000 | — | — |
| 1988-06-13 | $5.01 | $5.15 | 125,000 | — | — |
| 1988-06-10 | $5.00 | $5.14 | 43,000 | — | — |
| 1988-06-09 | $5.00 | $5.14 | 0 | — | — |
| 1988-06-08 | $5.00 | $5.14 | 39,000 | — | — |
| 1988-06-07 | $4.88 | $5.01 | 37,000 | — | — |
| 1988-06-06 | $4.86 | $5.00 | 80,000 | — | — |
| 1988-06-03 | $4.85 | $4.99 | 1,000 | — | — |
| 1988-06-02 | $4.83 | $4.96 | 110,000 | — | — |
| 1988-06-01 | $4.76 | $4.90 | 11,000 | — | — |
| 1988-05-31 | $4.74 | $4.87 | 49,000 | — | — |
| 1988-05-27 | $4.74 | $4.84 | 21,000 | — | — |
| 1988-05-26 | $4.74 | $4.84 | 18,000 | — | — |
| 1988-05-25 | $4.73 | $4.83 | 66,000 | — | — |
| 1988-05-24 | $4.70 | $4.81 | 15,000 | — | — |
| 1988-05-23 | $4.70 | $4.81 | 22,000 | — | — |
| 1988-05-20 | $4.76 | $4.87 | 63,000 | — | — |
| 1988-05-19 | $4.86 | $4.97 | 5,000 | — | — |
| 1988-05-18 | $4.93 | $5.04 | 61,000 | — | — |
| 1988-05-17 | $4.99 | $5.10 | 9,000 | — | — |
| 1988-05-16 | $4.99 | $5.10 | 11,000 | — | — |
| 1988-05-13 | $4.96 | $5.07 | 43,000 | — | — |
| 1988-05-12 | $4.98 | $5.09 | 41,000 | — | — |
| 1988-05-11 | $5.01 | $5.13 | 123,000 | — | — |
| 1988-05-10 | $5.09 | $5.20 | 390,000 | — | — |
| 1988-05-09 | $5.09 | $5.20 | 265,000 | — | — |
| 1988-05-06 | $5.09 | $5.20 | 8,000 | — | — |
| 1988-05-05 | $5.11 | $5.23 | 83,000 | — | — |
| 1988-05-04 | $5.13 | $5.24 | 5,000 | — | — |
| 1988-05-03 | $5.15 | $5.27 | 305,000 | — | — |
| 1988-05-02 | $5.15 | $5.27 | 77,000 | — | — |
| 1988-04-29 | $5.13 | $5.24 | 112,000 | — | — |
| 1988-04-28 | $5.13 | $5.24 | 116,000 | — | — |
| 1988-04-27 | $5.09 | $5.20 | 1,208,000 | — | — |
| 1988-04-26 | $5.06 | $5.18 | 26,000 | — | — |
| 1988-04-25 | $5.09 | $5.20 | 761,000 | — | — |
| 1988-04-22 | $5.10 | $5.22 | 38,000 | — | — |
| 1988-04-21 | $5.09 | $5.20 | 442,000 | — | — |
| 1988-04-20 | $5.13 | $5.24 | 128,000 | — | — |
| 1988-04-19 | $5.15 | $5.27 | 319,000 | — | — |
| 1988-04-18 | $5.05 | $5.16 | 80,000 | — | — |
| 1988-04-15 | $5.04 | $5.15 | 31,000 | — | — |
| 1988-04-14 | $4.99 | $5.10 | 158,000 | — | — |
| 1988-04-13 | $5.04 | $5.15 | 56,000 | — | — |
| 1988-04-12 | $5.13 | $5.24 | 30,000 | — | — |
| 1988-04-11 | $5.08 | $5.19 | 3,000 | — | — |
| 1988-04-08 | $5.08 | $5.19 | 77,000 | — | — |
| 1988-04-07 | $5.00 | $5.11 | 65,000 | — | — |
| 1988-04-06 | $5.00 | $5.11 | 26,000 | — | — |
| 1988-04-05 | $5.08 | $5.19 | 36,000 | — | — |
| 1988-04-04 | $5.11 | $5.23 | 65,000 | — | — |
| 1988-03-31 | $5.14 | $5.25 | 43,000 | — | — |
| 1988-03-30 | $5.13 | $5.24 | 266,000 | — | — |
| 1988-03-29 | $5.08 | $5.19 | 10,000 | — | — |
| 1988-03-28 | $5.10 | $5.22 | 116,000 | — | — |
| 1988-03-25 | $5.10 | $5.22 | 35,000 | — | — |
| 1988-03-24 | $5.06 | $5.18 | 134,000 | — | — |
| 1988-03-23 | $5.04 | $5.15 | 120,000 | — | — |
| 1988-03-22 | $5.01 | $5.13 | 15,000 | — | — |
| 1988-03-21 | $5.03 | $5.14 | 36,000 | — | — |
| 1988-03-18 | $4.99 | $5.10 | 294,000 | — | — |
| 1988-03-17 | $5.00 | $5.11 | 30,000 | — | — |
| 1988-03-16 | $5.05 | $5.16 | 462,000 | — | — |
| 1988-03-15 | $5.03 | $5.14 | 400,000 | — | — |
| 1988-03-14 | $5.00 | $5.11 | 33,000 | — | — |
| 1988-03-11 | $5.00 | $5.11 | 549,000 | — | — |
| 1988-03-10 | $4.95 | $5.06 | 1,971,000 | — | — |
| 1988-03-09 | $4.95 | $5.06 | 557,000 | — | — |
| 1988-03-08 | $4.83 | $4.93 | 602,000 | — | — |
| 1988-03-07 | $4.80 | $4.91 | 385,000 | — | — |
| 1988-03-04 | $4.75 | $4.86 | 977,000 | — | — |
| 1988-03-03 | $4.73 | $4.83 | 97,000 | — | — |
| 1988-03-02 | $4.74 | $4.84 | 556,000 | — | — |
| 1988-03-01 | $4.78 | $4.88 | 371,000 | — | — |
| 1988-02-29 | $4.81 | $4.92 | 192,000 | — | — |
| 1988-02-26 | $4.68 | $4.78 | 145,000 | — | — |
| 1988-02-25 | $4.68 | $4.78 | 155,000 | — | — |
| 1988-02-24 | $4.60 | $4.70 | 7,000 | — | — |
| 1988-02-23 | $4.58 | $4.66 | 168,000 | — | — |
| 1988-02-22 | $4.60 | $4.68 | 11,000 | — | — |
| 1988-02-19 | $4.58 | $4.66 | 70,000 | — | — |
| 1988-02-18 | $4.55 | $4.63 | 480,000 | — | — |
| 1988-02-17 | $4.53 | $4.61 | 138,000 | — | — |
| 1988-02-16 | $4.55 | $4.63 | 106,000 | — | — |
| 1988-02-12 | $4.60 | $4.68 | 841,000 | — | — |
| 1988-02-11 | $4.65 | $4.73 | 2,892,000 | — | — |
| 1988-02-10 | $4.63 | $4.71 | 223,000 | — | — |
| 1988-02-09 | $4.60 | $4.68 | 468,000 | — | — |
| 1988-02-08 | $4.63 | $4.71 | 436,000 | — | — |
| 1988-02-05 | $4.55 | $4.63 | 202,000 | — | — |
| 1988-02-04 | $4.48 | $4.56 | 49,000 | — | — |
| 1988-02-03 | $4.50 | $4.58 | 395,000 | — | — |
| 1988-02-02 | $4.50 | $4.58 | 169,000 | — | — |
| 1988-02-01 | $4.45 | $4.53 | 124,000 | — | — |
| 1988-01-29 | $4.43 | $4.51 | 136,000 | — | — |
| 1988-01-28 | $4.30 | $4.38 | 708,000 | — | — |
| 1988-01-27 | $4.33 | $4.40 | 373,000 | — | — |
| 1988-01-26 | $4.24 | $4.31 | 381,000 | — | — |
| 1988-01-25 | $4.28 | $4.35 | 338,000 | — | — |
| 1988-01-22 | $4.18 | $4.25 | 147,000 | — | — |
| 1988-01-21 | $4.10 | $4.17 | 461,000 | — | — |
| 1988-01-20 | $4.03 | $4.10 | 234,000 | — | — |
| 1988-01-19 | $4.03 | $4.10 | 520,000 | — | — |
| 1988-01-18 | $4.00 | $4.07 | 31,000 | — | — |
| 1988-01-15 | $3.98 | $4.05 | 959,000 | — | — |
| 1988-01-14 | $3.98 | $4.05 | 452,000 | — | — |
| 1988-01-13 | $3.93 | $4.00 | 79,000 | — | — |
| 1988-01-12 | $3.91 | $3.98 | 145,000 | — | — |
| 1988-01-11 | $4.05 | $4.12 | 201,000 | — | — |
| 1988-01-08 | $4.05 | $4.12 | 375,000 | — | — |
| 1988-01-07 | $4.15 | $4.23 | 416,000 | — | — |
| 1988-01-06 | $4.14 | $4.21 | 81,000 | — | — |
| 1988-01-05 | $4.14 | $4.21 | 358,000 | — | — |
| 1988-01-04 | $4.13 | $4.20 | 653,000 | — | — |