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 | $5.66 | $6.26 | 132,275 | — | — |
| 1988-12-29 | $5.71 | $6.31 | 263,464 | — | — |
| 1988-12-28 | $5.71 | $6.31 | 166,770 | — | — |
| 1988-12-27 | $5.71 | $6.31 | 127,658 | — | — |
| 1988-12-23 | $5.80 | $6.41 | 265,908 | — | — |
| 1988-12-22 | $5.80 | $6.41 | 69,261 | — | — |
| 1988-12-21 | $5.75 | $6.36 | 297,958 | — | — |
| 1988-12-20 | $5.75 | $6.36 | 250,698 | — | — |
| 1988-12-19 | $5.80 | $6.41 | 137,164 | — | — |
| 1988-12-16 | $5.75 | $6.36 | 177,363 | — | — |
| 1988-12-15 | $5.66 | $6.26 | 290,625 | — | — |
| 1988-12-14 | $5.61 | $6.21 | 278,946 | — | — |
| 1988-12-13 | $5.61 | $6.21 | 113,805 | — | — |
| 1988-12-12 | $5.71 | $6.31 | 161,066 | — | — |
| 1988-12-09 | $5.75 | $6.36 | 99,410 | — | — |
| 1988-12-08 | $5.71 | $6.23 | 99,410 | — | — |
| 1988-12-07 | $5.75 | $6.28 | 176,548 | — | — |
| 1988-12-06 | $5.66 | $6.18 | 103,484 | — | — |
| 1988-12-05 | $5.61 | $6.13 | 109,460 | — | — |
| 1988-12-02 | $5.57 | $6.07 | 164,597 | — | — |
| 1988-12-01 | $5.57 | $6.07 | 139,065 | — | — |
| 1988-11-30 | $5.52 | $6.02 | 170,301 | — | — |
| 1988-11-29 | $5.52 | $6.02 | 117,065 | — | — |
| 1988-11-28 | $5.48 | $5.97 | 135,806 | — | — |
| 1988-11-25 | $5.48 | $5.97 | 37,482 | — | — |
| 1988-11-23 | $5.52 | $6.02 | 62,199 | — | — |
| 1988-11-22 | $5.57 | $6.07 | 77,409 | — | — |
| 1988-11-21 | $5.48 | $5.97 | 154,819 | — | — |
| 1988-11-18 | $5.48 | $5.97 | 44,544 | — | — |
| 1988-11-17 | $5.57 | $6.07 | 129,287 | — | — |
| 1988-11-16 | $5.48 | $5.97 | 103,756 | — | — |
| 1988-11-15 | $5.48 | $5.97 | 105,114 | — | — |
| 1988-11-14 | $5.57 | $6.07 | 59,211 | — | — |
| 1988-11-11 | $5.57 | $6.07 | 96,694 | — | — |
| 1988-11-10 | $5.48 | $5.97 | 83,113 | — | — |
| 1988-11-09 | $5.48 | $5.97 | 76,866 | — | — |
| 1988-11-08 | $5.48 | $5.97 | 108,373 | — | — |
| 1988-11-07 | $5.43 | $5.92 | 75,508 | — | — |
| 1988-11-04 | $5.52 | $6.02 | 57,853 | — | — |
| 1988-11-03 | $5.57 | $6.07 | 127,114 | — | — |
| 1988-11-02 | $5.61 | $6.13 | 107,558 | — | — |
| 1988-11-01 | $5.57 | $6.07 | 99,682 | — | — |
| 1988-10-31 | $5.57 | $6.07 | 28,248 | — | — |
| 1988-10-28 | $5.57 | $6.07 | 43,730 | — | — |
| 1988-10-27 | $5.61 | $6.13 | 46,174 | — | — |
| 1988-10-26 | $5.57 | $6.07 | 60,298 | — | — |
| 1988-10-25 | $5.57 | $6.07 | 22,001 | — | — |
| 1988-10-24 | $5.61 | $6.13 | 134,448 | — | — |
| 1988-10-21 | $5.66 | $6.18 | 46,446 | — | — |
| 1988-10-20 | $5.61 | $6.13 | 129,831 | — | — |
| 1988-10-19 | $5.52 | $6.02 | 102,669 | — | — |
| 1988-10-18 | $5.66 | $6.18 | 53,508 | — | — |
| 1988-10-17 | $5.66 | $6.18 | 34,766 | — | — |
| 1988-10-14 | $5.66 | $6.18 | 68,989 | — | — |
| 1988-10-13 | $5.66 | $6.18 | 61,113 | — | — |
| 1988-10-12 | $5.71 | $6.23 | 42,100 | — | — |
| 1988-10-11 | $5.80 | $6.33 | 56,767 | — | — |
| 1988-10-10 | $5.84 | $6.38 | 138,794 | — | — |
| 1988-10-07 | $5.84 | $6.38 | 156,449 | — | — |
| 1988-10-06 | $5.71 | $6.23 | 364,232 | — | — |
| 1988-10-05 | $5.75 | $6.28 | 27,976 | — | — |
| 1988-10-04 | $5.75 | $6.28 | 101,311 | — | — |
| 1988-10-03 | $5.75 | $6.28 | 338,972 | — | — |
| 1988-09-30 | $5.80 | $6.33 | 301,761 | — | — |
| 1988-09-29 | $5.80 | $6.33 | 29,334 | — | — |
| 1988-09-28 | $5.80 | $6.33 | 21,186 | — | — |
| 1988-09-27 | $5.80 | $6.33 | 154,547 | — | — |
| 1988-09-26 | $5.89 | $6.43 | 66,273 | — | — |
| 1988-09-23 | $5.89 | $6.43 | 66,002 | — | — |
| 1988-09-22 | $5.89 | $6.43 | 180,894 | — | — |
| 1988-09-21 | $5.84 | $6.38 | 40,199 | — | — |
| 1988-09-20 | $5.89 | $6.43 | 124,127 | — | — |
| 1988-09-19 | $5.80 | $6.33 | 72,792 | — | — |
| 1988-09-16 | $5.89 | $6.43 | 238,747 | — | — |
| 1988-09-15 | $5.80 | $6.33 | 37,754 | — | — |
| 1988-09-14 | $5.89 | $6.43 | 21,457 | — | — |
| 1988-09-13 | $5.89 | $6.43 | 178,449 | — | — |
| 1988-09-12 | $5.89 | $6.43 | 70,619 | — | — |
| 1988-09-09 | $5.89 | $6.35 | 146,127 | — | — |
| 1988-09-08 | $5.84 | $6.30 | 80,669 | — | — |
| 1988-09-07 | $5.80 | $6.25 | 93,163 | — | — |
| 1988-09-06 | $5.75 | $6.20 | 58,397 | — | — |
| 1988-09-02 | $5.75 | $6.20 | 5,161 | — | — |
| 1988-09-01 | $5.80 | $6.25 | 227,339 | — | — |
| 1988-08-31 | $5.71 | $6.15 | 43,730 | — | — |
| 1988-08-30 | $5.71 | $6.15 | 44,273 | — | — |
| 1988-08-29 | $5.71 | $6.15 | 15,753 | — | — |
| 1988-08-26 | $5.71 | $6.15 | 99,682 | — | — |
| 1988-08-25 | $5.71 | $6.15 | 167,313 | — | — |
| 1988-08-24 | $5.75 | $6.20 | 30,421 | — | — |
| 1988-08-23 | $5.75 | $6.20 | 206,154 | — | — |
| 1988-08-22 | $5.75 | $6.20 | 50,520 | — | — |
| 1988-08-19 | $5.80 | $6.25 | 8,963 | — | — |
| 1988-08-18 | $5.84 | $6.30 | 17,112 | — | — |
| 1988-08-17 | $5.75 | $6.20 | 27,704 | — | — |
| 1988-08-16 | $5.80 | $6.25 | 124,670 | — | — |
| 1988-08-15 | $5.80 | $6.25 | 78,767 | — | — |
| 1988-08-12 | $5.80 | $6.25 | 64,915 | — | — |
| 1988-08-11 | $5.80 | $6.25 | 111,633 | — | — |
| 1988-08-10 | $5.84 | $6.30 | 144,769 | — | — |
| 1988-08-09 | $5.89 | $6.35 | 102,398 | — | — |
| 1988-08-08 | $5.89 | $6.35 | 250,426 | — | — |
| 1988-08-05 | $5.94 | $6.40 | 184,696 | — | — |
| 1988-08-04 | $5.84 | $6.30 | 19,556 | — | — |
| 1988-08-03 | $5.89 | $6.35 | 15,210 | — | — |
| 1988-08-02 | $5.80 | $6.25 | 40,470 | — | — |
| 1988-08-01 | $5.89 | $6.35 | 44,816 | — | — |
| 1988-07-29 | $5.75 | $6.20 | 36,396 | — | — |
| 1988-07-28 | $5.80 | $6.25 | 316,971 | — | — |
| 1988-07-27 | $5.75 | $6.20 | 118,966 | — | — |
| 1988-07-26 | $5.80 | $6.25 | 77,409 | — | — |
| 1988-07-25 | $5.84 | $6.30 | 149,930 | — | — |
| 1988-07-22 | $5.84 | $6.30 | 33,137 | — | — |
| 1988-07-21 | $5.84 | $6.30 | 154,004 | — | — |
| 1988-07-20 | $6.03 | $6.49 | 46,174 | — | — |
| 1988-07-19 | $6.03 | $6.49 | 72,520 | — | — |
| 1988-07-18 | $6.07 | $6.54 | 173,017 | — | — |
| 1988-07-15 | $6.03 | $6.49 | 38,297 | — | — |
| 1988-07-14 | $6.12 | $6.59 | 57,582 | — | — |
| 1988-07-13 | $6.12 | $6.59 | 98,052 | — | — |
| 1988-07-12 | $6.07 | $6.54 | 89,904 | — | — |
| 1988-07-11 | $6.07 | $6.54 | 60,841 | — | — |
| 1988-07-08 | $6.03 | $6.49 | 312,082 | — | — |
| 1988-07-07 | $6.07 | $6.54 | 146,399 | — | — |
| 1988-07-06 | $6.03 | $6.49 | 419,641 | — | — |
| 1988-07-05 | $6.17 | $6.64 | 12,766 | — | — |
| 1988-07-01 | $6.07 | $6.54 | 130,374 | — | — |
| 1988-06-30 | $6.03 | $6.49 | 101,040 | — | — |
| 1988-06-29 | $6.03 | $6.49 | 128,744 | — | — |
| 1988-06-28 | $5.98 | $6.45 | 118,694 | — | — |
| 1988-06-27 | $5.98 | $6.45 | 298,230 | — | — |
| 1988-06-24 | $5.89 | $6.35 | 25,532 | — | — |
| 1988-06-23 | $5.98 | $6.45 | 197,462 | — | — |
| 1988-06-22 | $5.94 | $6.40 | 530,730 | — | — |
| 1988-06-21 | $5.98 | $6.45 | 294,156 | — | — |
| 1988-06-20 | $5.89 | $6.35 | 134,448 | — | — |
| 1988-06-17 | $5.94 | $6.40 | 190,400 | — | — |
| 1988-06-16 | $5.98 | $6.45 | 606,781 | — | — |
| 1988-06-15 | $5.94 | $6.40 | 157,807 | — | — |
| 1988-06-14 | $5.94 | $6.40 | 206,154 | — | — |
| 1988-06-13 | $5.89 | $6.35 | 151,288 | — | — |
| 1988-06-10 | $5.89 | $6.27 | 231,413 | — | — |
| 1988-06-09 | $5.84 | $6.22 | 63,014 | — | — |
| 1988-06-08 | $5.80 | $6.17 | 243,093 | — | — |
| 1988-06-07 | $5.66 | $6.02 | 56,767 | — | — |
| 1988-06-06 | $5.71 | $6.07 | 206,968 | — | — |
| 1988-06-03 | $5.57 | $5.92 | 181,708 | — | — |
| 1988-06-02 | $5.52 | $5.88 | 238,475 | — | — |
| 1988-06-01 | $5.34 | $5.68 | 143,140 | — | — |
| 1988-05-31 | $5.29 | $5.63 | 72,520 | — | — |
| 1988-05-27 | $5.25 | $5.58 | 20,371 | — | — |
| 1988-05-26 | $5.34 | $5.68 | 86,644 | — | — |
| 1988-05-25 | $5.25 | $5.58 | 115,163 | — | — |
| 1988-05-24 | $5.29 | $5.63 | 61,928 | — | — |
| 1988-05-23 | $5.38 | $5.73 | 11,408 | — | — |
| 1988-05-20 | $5.38 | $5.73 | 68,446 | — | — |
| 1988-05-19 | $5.34 | $5.68 | 95,879 | — | — |
| 1988-05-18 | $5.34 | $5.68 | 107,287 | — | — |
| 1988-05-17 | $5.29 | $5.63 | 145,584 | — | — |
| 1988-05-16 | $5.38 | $5.73 | 101,311 | — | — |
| 1988-05-13 | $5.34 | $5.68 | 156,449 | — | — |
| 1988-05-12 | $5.34 | $5.68 | 74,150 | — | — |
| 1988-05-11 | $5.20 | $5.53 | 77,953 | — | — |
| 1988-05-10 | $5.20 | $5.53 | 67,903 | — | — |
| 1988-05-09 | $5.29 | $5.63 | 146,399 | — | — |
| 1988-05-06 | $5.48 | $5.83 | 30,149 | — | — |
| 1988-05-05 | $5.43 | $5.78 | 65,730 | — | — |
| 1988-05-04 | $5.57 | $5.92 | 60,569 | — | — |
| 1988-05-03 | $5.61 | $5.97 | 64,644 | — | — |
| 1988-05-02 | $5.61 | $5.97 | 17,655 | — | — |
| 1988-04-29 | $5.61 | $5.97 | 60,569 | — | — |
| 1988-04-28 | $5.66 | $6.02 | 77,953 | — | — |
| 1988-04-27 | $5.71 | $6.07 | 69,261 | — | — |
| 1988-04-26 | $5.66 | $6.02 | 113,805 | — | — |
| 1988-04-25 | $5.66 | $6.02 | 88,817 | — | — |
| 1988-04-22 | $5.66 | $6.02 | 55,680 | — | — |
| 1988-04-21 | $5.66 | $6.02 | 71,977 | — | — |
| 1988-04-20 | $5.71 | $6.07 | 69,261 | — | — |
| 1988-04-19 | $5.71 | $6.07 | 116,793 | — | — |
| 1988-04-18 | $5.71 | $6.07 | 104,842 | — | — |
| 1988-04-15 | $5.52 | $5.88 | 128,744 | — | — |
| 1988-04-14 | $5.57 | $5.92 | 133,905 | — | — |
| 1988-04-13 | $5.71 | $6.07 | 122,769 | — | — |
| 1988-04-12 | $5.80 | $6.17 | 63,557 | — | — |
| 1988-04-11 | $5.80 | $6.17 | 37,754 | — | — |
| 1988-04-08 | $5.84 | $6.22 | 258,575 | — | — |
| 1988-04-07 | $5.89 | $6.27 | 130,917 | — | — |
| 1988-04-06 | $5.84 | $6.22 | 75,508 | — | — |
| 1988-04-05 | $5.94 | $6.32 | 305,020 | — | — |
| 1988-04-04 | $5.84 | $6.22 | 265,637 | — | — |
| 1988-03-31 | $5.75 | $6.12 | 105,657 | — | — |
| 1988-03-30 | $5.66 | $6.02 | 110,818 | — | — |
| 1988-03-29 | $5.57 | $5.92 | 34,495 | — | — |
| 1988-03-28 | $5.61 | $5.97 | 125,213 | — | — |
| 1988-03-25 | $5.61 | $5.97 | 56,767 | — | — |
| 1988-03-24 | $5.66 | $6.02 | 35,853 | — | — |
| 1988-03-23 | $5.57 | $5.92 | 80,940 | — | — |
| 1988-03-22 | $5.57 | $5.92 | 84,200 | — | — |
| 1988-03-21 | $5.52 | $5.88 | 87,187 | — | — |
| 1988-03-18 | $5.61 | $5.97 | 128,201 | — | — |
| 1988-03-17 | $5.57 | $5.92 | 126,028 | — | — |
| 1988-03-16 | $5.61 | $5.97 | 101,040 | — | — |
| 1988-03-15 | $5.57 | $5.92 | 28,248 | — | — |
| 1988-03-14 | $5.57 | $5.92 | 51,335 | — | — |
| 1988-03-11 | $5.75 | $6.12 | 50,248 | — | — |
| 1988-03-10 | $5.75 | $6.04 | 76,051 | — | — |
| 1988-03-09 | $5.89 | $6.19 | 31,235 | — | — |
| 1988-03-08 | $5.89 | $6.19 | 79,854 | — | — |
| 1988-03-07 | $5.89 | $6.19 | 180,894 | — | — |
| 1988-03-04 | $5.98 | $6.28 | 103,484 | — | — |
| 1988-03-03 | $5.98 | $6.28 | 81,755 | — | — |
| 1988-03-02 | $6.03 | $6.33 | 103,756 | — | — |
| 1988-03-01 | $6.07 | $6.38 | 109,188 | — | — |
| 1988-02-29 | $5.98 | $6.28 | 51,606 | — | — |
| 1988-02-26 | $5.98 | $6.28 | 28,519 | — | — |
| 1988-02-25 | $6.07 | $6.38 | 165,955 | — | — |
| 1988-02-24 | $6.03 | $6.33 | 234,130 | — | — |
| 1988-02-23 | $5.75 | $6.04 | 148,572 | — | — |
| 1988-02-22 | $5.80 | $6.09 | 67,631 | — | — |
| 1988-02-19 | $5.89 | $6.19 | 49,977 | — | — |
| 1988-02-18 | $5.84 | $6.14 | 85,286 | — | — |
| 1988-02-17 | $5.94 | $6.23 | 123,583 | — | — |
| 1988-02-16 | $5.89 | $6.19 | 145,312 | — | — |
| 1988-02-12 | $5.84 | $6.14 | 60,026 | — | — |
| 1988-02-11 | $5.80 | $6.09 | 186,597 | — | — |
| 1988-02-10 | $5.75 | $6.04 | 51,335 | — | — |
| 1988-02-09 | $5.71 | $5.99 | 22,544 | — | — |
| 1988-02-08 | $5.80 | $6.09 | 49,705 | — | — |
| 1988-02-05 | $5.71 | $5.99 | 167,585 | — | — |
| 1988-02-04 | $5.71 | $5.99 | 77,953 | — | — |
| 1988-02-03 | $5.71 | $5.99 | 89,632 | — | — |
| 1988-02-02 | $5.71 | $5.99 | 255,587 | — | — |
| 1988-02-01 | $5.61 | $5.90 | 160,523 | — | — |
| 1988-01-29 | $5.61 | $5.90 | 137,707 | — | — |
| 1988-01-28 | $5.57 | $5.85 | 106,200 | — | — |
| 1988-01-27 | $5.52 | $5.80 | 63,286 | — | — |
| 1988-01-26 | $5.48 | $5.75 | 48,890 | — | — |
| 1988-01-25 | $5.48 | $5.75 | 144,226 | — | — |
| 1988-01-22 | $5.38 | $5.65 | 117,608 | — | — |
| 1988-01-21 | $5.29 | $5.56 | 170,029 | — | — |
| 1988-01-20 | $5.34 | $5.61 | 87,459 | — | — |
| 1988-01-19 | $5.38 | $5.65 | 105,385 | — | — |
| 1988-01-18 | $5.29 | $5.56 | 76,866 | — | — |
| 1988-01-15 | $5.25 | $5.51 | 137,979 | — | — |
| 1988-01-14 | $5.25 | $5.51 | 88,546 | — | — |
| 1988-01-13 | $5.15 | $5.41 | 56,224 | — | — |
| 1988-01-12 | $5.15 | $5.41 | 111,633 | — | — |
| 1988-01-11 | $5.15 | $5.41 | 88,546 | — | — |
| 1988-01-08 | $5.34 | $5.61 | 127,658 | — | — |
| 1988-01-07 | $5.52 | $5.80 | 84,471 | — | — |
| 1988-01-06 | $5.52 | $5.80 | 156,720 | — | — |
| 1988-01-05 | $5.52 | $5.80 | 139,065 | — | — |
| 1988-01-04 | $5.48 | $5.75 | 269,439 | — | — |