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
- 1982-11-09 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 | $5.86 | $6.32 | 205,463 | — | — |
| 1988-12-29 | $5.70 | $6.16 | 284,561 | — | — |
| 1988-12-28 | $5.75 | $6.14 | 46,302 | — | — |
| 1988-12-27 | $5.70 | $6.09 | 17,363 | — | — |
| 1988-12-23 | $5.65 | $6.03 | 141,798 | — | — |
| 1988-12-22 | $5.60 | $5.98 | 98,873 | — | — |
| 1988-12-21 | $5.60 | $5.98 | 45,819 | — | — |
| 1988-12-20 | $5.55 | $5.92 | 48,231 | — | — |
| 1988-12-19 | $5.60 | $5.98 | 102,249 | — | — |
| 1988-12-16 | $5.60 | $5.98 | 121,541 | — | — |
| 1988-12-15 | $5.55 | $5.92 | 148,551 | — | — |
| 1988-12-14 | $5.60 | $5.98 | 65,594 | — | — |
| 1988-12-13 | $5.49 | $5.87 | 81,992 | — | — |
| 1988-12-12 | $5.60 | $5.98 | 111,413 | — | — |
| 1988-12-09 | $5.60 | $5.98 | 42,925 | — | — |
| 1988-12-08 | $5.49 | $5.87 | 35,208 | — | — |
| 1988-12-07 | $5.55 | $5.92 | 119,612 | — | — |
| 1988-12-06 | $5.49 | $5.87 | 26,527 | — | — |
| 1988-12-05 | $5.49 | $5.87 | 101,285 | — | — |
| 1988-12-02 | $5.49 | $5.87 | 69,935 | — | — |
| 1988-12-01 | $5.49 | $5.87 | 64,629 | — | — |
| 1988-11-30 | $5.55 | $5.92 | 190,994 | — | — |
| 1988-11-29 | $5.39 | $5.76 | 175,560 | — | — |
| 1988-11-28 | $5.29 | $5.65 | 326,522 | — | — |
| 1988-11-25 | $5.29 | $5.65 | 46,784 | — | — |
| 1988-11-23 | $5.29 | $5.65 | 170,255 | — | — |
| 1988-11-22 | $5.29 | $5.65 | 142,763 | — | — |
| 1988-11-21 | $5.39 | $5.76 | 189,547 | — | — |
| 1988-11-18 | $5.49 | $5.87 | 85,368 | — | — |
| 1988-11-17 | $5.55 | $5.92 | 109,484 | — | — |
| 1988-11-16 | $5.70 | $6.09 | 114,789 | — | — |
| 1988-11-15 | $5.86 | $6.26 | 103,696 | — | — |
| 1988-11-14 | $5.91 | $6.31 | 9,646 | — | — |
| 1988-11-11 | $5.91 | $6.31 | 72,828 | — | — |
| 1988-11-10 | $5.91 | $6.31 | 93,568 | — | — |
| 1988-11-09 | $5.91 | $6.31 | 57,395 | — | — |
| 1988-11-08 | $6.01 | $6.42 | 69,452 | — | — |
| 1988-11-07 | $5.96 | $6.37 | 138,422 | — | — |
| 1988-11-04 | $5.96 | $6.37 | 42,443 | — | — |
| 1988-11-03 | $6.04 | $6.45 | 142,281 | — | — |
| 1988-11-02 | $6.06 | $6.48 | 64,147 | — | — |
| 1988-11-01 | $6.06 | $6.48 | 64,147 | — | — |
| 1988-10-31 | $6.06 | $6.48 | 24,115 | — | — |
| 1988-10-28 | $6.06 | $6.48 | 21,222 | — | — |
| 1988-10-27 | $6.06 | $6.48 | 159,161 | — | — |
| 1988-10-26 | $6.01 | $6.42 | 38,585 | — | — |
| 1988-10-25 | $6.01 | $6.42 | 45,337 | — | — |
| 1988-10-24 | $6.01 | $6.42 | 69,452 | — | — |
| 1988-10-21 | $6.12 | $6.53 | 89,709 | — | — |
| 1988-10-20 | $6.01 | $6.42 | 87,780 | — | — |
| 1988-10-19 | $5.96 | $6.37 | 53,536 | — | — |
| 1988-10-18 | $5.96 | $6.37 | 149,033 | — | — |
| 1988-10-17 | $6.01 | $6.42 | 84,886 | — | — |
| 1988-10-14 | $5.96 | $6.37 | 57,395 | — | — |
| 1988-10-13 | $5.96 | $6.37 | 22,668 | — | — |
| 1988-10-12 | $6.01 | $6.42 | 30,868 | — | — |
| 1988-10-11 | $6.01 | $6.42 | 175,078 | — | — |
| 1988-10-10 | $5.99 | $6.39 | 307,712 | — | — |
| 1988-10-07 | $6.01 | $6.42 | 54,018 | — | — |
| 1988-10-06 | $6.06 | $6.48 | 19,292 | — | — |
| 1988-10-05 | $6.01 | $6.42 | 231,025 | — | — |
| 1988-10-04 | $5.83 | $6.23 | 115,271 | — | — |
| 1988-10-03 | $5.91 | $6.31 | 103,696 | — | — |
| 1988-09-30 | $6.01 | $6.42 | 358,354 | — | — |
| 1988-09-29 | $5.70 | $6.03 | 204,498 | — | — |
| 1988-09-28 | $5.60 | $5.92 | 151,445 | — | — |
| 1988-09-27 | $5.60 | $5.92 | 88,745 | — | — |
| 1988-09-26 | $5.60 | $5.92 | 19,292 | — | — |
| 1988-09-23 | $5.60 | $5.92 | 58,359 | — | — |
| 1988-09-22 | $5.60 | $5.92 | 61,735 | — | — |
| 1988-09-21 | $5.70 | $6.03 | 43,408 | — | — |
| 1988-09-20 | $5.70 | $6.03 | 154,338 | — | — |
| 1988-09-19 | $5.60 | $5.92 | 159,644 | — | — |
| 1988-09-16 | $5.60 | $5.92 | 257,070 | — | — |
| 1988-09-15 | $5.44 | $5.76 | 195,335 | — | — |
| 1988-09-14 | $5.39 | $5.70 | 80,545 | — | — |
| 1988-09-13 | $5.31 | $5.62 | 71,864 | — | — |
| 1988-09-12 | $5.29 | $5.59 | 167,843 | — | — |
| 1988-09-09 | $5.24 | $5.54 | 44,855 | — | — |
| 1988-09-08 | $5.31 | $5.62 | 139,869 | — | — |
| 1988-09-07 | $5.34 | $5.65 | 40,514 | — | — |
| 1988-09-06 | $5.26 | $5.56 | 246,941 | — | — |
| 1988-09-02 | $5.34 | $5.65 | 35,691 | — | — |
| 1988-09-01 | $5.24 | $5.54 | 160,608 | — | — |
| 1988-08-31 | $5.29 | $5.59 | 59,806 | — | — |
| 1988-08-30 | $5.24 | $5.54 | 102,731 | — | — |
| 1988-08-29 | $5.34 | $5.65 | 72,828 | — | — |
| 1988-08-26 | $5.31 | $5.62 | 89,709 | — | — |
| 1988-08-25 | $5.29 | $5.59 | 102,249 | — | — |
| 1988-08-24 | $5.34 | $5.65 | 132,635 | — | — |
| 1988-08-23 | $5.18 | $5.48 | 59,806 | — | — |
| 1988-08-22 | $5.29 | $5.59 | 60,288 | — | — |
| 1988-08-19 | $5.24 | $5.54 | 526,680 | — | — |
| 1988-08-18 | $5.29 | $5.59 | 18,328 | — | — |
| 1988-08-17 | $5.24 | $5.54 | 422,019 | — | — |
| 1988-08-16 | $5.18 | $5.48 | 301,442 | — | — |
| 1988-08-15 | $5.26 | $5.56 | 152,409 | — | — |
| 1988-08-12 | $5.31 | $5.62 | 360,284 | — | — |
| 1988-08-11 | $5.34 | $5.65 | 179,901 | — | — |
| 1988-08-10 | $5.39 | $5.70 | 161,091 | — | — |
| 1988-08-09 | $5.44 | $5.76 | 518,481 | — | — |
| 1988-08-08 | $5.49 | $5.81 | 131,188 | — | — |
| 1988-08-05 | $5.44 | $5.76 | 8,682 | — | — |
| 1988-08-04 | $5.49 | $5.81 | 28,938 | — | — |
| 1988-08-03 | $5.44 | $5.76 | 62,700 | — | — |
| 1988-08-02 | $5.29 | $5.59 | 241,154 | — | — |
| 1988-08-01 | $5.29 | $5.59 | 134,081 | — | — |
| 1988-07-29 | $5.34 | $5.65 | 95,497 | — | — |
| 1988-07-28 | $5.31 | $5.62 | 105,625 | — | — |
| 1988-07-27 | $5.34 | $5.65 | 11,093 | — | — |
| 1988-07-26 | $5.34 | $5.65 | 41,478 | — | — |
| 1988-07-25 | $5.29 | $5.59 | 51,607 | — | — |
| 1988-07-22 | $5.24 | $5.54 | 245,012 | — | — |
| 1988-07-21 | $5.39 | $5.70 | 40,514 | — | — |
| 1988-07-20 | $5.39 | $5.70 | 169,772 | — | — |
| 1988-07-19 | $5.49 | $5.81 | 151,927 | — | — |
| 1988-07-18 | $5.49 | $5.81 | 49,678 | — | — |
| 1988-07-15 | $5.52 | $5.84 | 138,422 | — | — |
| 1988-07-14 | $5.52 | $5.84 | 144,692 | — | — |
| 1988-07-13 | $5.49 | $5.81 | 17,363 | — | — |
| 1988-07-12 | $5.55 | $5.87 | 581,181 | — | — |
| 1988-07-11 | $5.60 | $5.92 | 104,178 | — | — |
| 1988-07-08 | $5.60 | $5.92 | 87,780 | — | — |
| 1988-07-07 | $5.62 | $5.95 | 81,992 | — | — |
| 1988-07-06 | $5.62 | $5.95 | 160,608 | — | — |
| 1988-07-05 | $5.65 | $5.92 | 210,768 | — | — |
| 1988-07-01 | $5.65 | $5.92 | 68,970 | — | — |
| 1988-06-30 | $5.65 | $5.92 | 91,156 | — | — |
| 1988-06-29 | $5.65 | $5.92 | 404,174 | — | — |
| 1988-06-28 | $5.60 | $5.86 | 88,745 | — | — |
| 1988-06-27 | $5.55 | $5.81 | 60,288 | — | — |
| 1988-06-24 | $5.55 | $5.81 | 42,925 | — | — |
| 1988-06-23 | $5.55 | $5.81 | 203,051 | — | — |
| 1988-06-22 | $5.55 | $5.81 | 766,869 | — | — |
| 1988-06-21 | $5.55 | $5.81 | 95,015 | — | — |
| 1988-06-20 | $5.55 | $5.81 | 60,288 | — | — |
| 1988-06-17 | $5.49 | $5.75 | 21,704 | — | — |
| 1988-06-16 | $5.60 | $5.86 | 186,653 | — | — |
| 1988-06-15 | $5.60 | $5.86 | 208,839 | — | — |
| 1988-06-14 | $5.65 | $5.92 | 186,171 | — | — |
| 1988-06-13 | $5.44 | $5.70 | 76,687 | — | — |
| 1988-06-10 | $5.44 | $5.70 | 9,646 | — | — |
| 1988-06-09 | $5.39 | $5.64 | 32,797 | — | — |
| 1988-06-08 | $5.39 | $5.64 | 38,585 | — | — |
| 1988-06-07 | $5.39 | $5.64 | 58,842 | — | — |
| 1988-06-06 | $5.29 | $5.54 | 84,886 | — | — |
| 1988-06-03 | $5.44 | $5.70 | 29,903 | — | — |
| 1988-06-02 | $5.39 | $5.64 | 21,222 | — | — |
| 1988-06-01 | $5.39 | $5.64 | 81,992 | — | — |
| 1988-05-31 | $5.44 | $5.70 | 52,572 | — | — |
| 1988-05-27 | $5.34 | $5.59 | 53,054 | — | — |
| 1988-05-26 | $5.18 | $5.43 | 153,856 | — | — |
| 1988-05-25 | $5.11 | $5.35 | 272,021 | — | — |
| 1988-05-24 | $5.03 | $5.26 | 58,359 | — | — |
| 1988-05-23 | $4.87 | $5.10 | 66,558 | — | — |
| 1988-05-20 | $4.82 | $5.05 | 33,279 | — | — |
| 1988-05-19 | $4.87 | $5.10 | 640,504 | — | — |
| 1988-05-18 | $4.92 | $5.16 | 45,819 | — | — |
| 1988-05-17 | $4.95 | $5.18 | 111,413 | — | — |
| 1988-05-16 | $4.98 | $5.21 | 86,815 | — | — |
| 1988-05-13 | $4.98 | $5.21 | 122,506 | — | — |
| 1988-05-12 | $5.03 | $5.26 | 258,035 | — | — |
| 1988-05-11 | $4.87 | $5.10 | 90,191 | — | — |
| 1988-05-10 | $5.08 | $5.32 | 32,797 | — | — |
| 1988-05-09 | $5.03 | $5.26 | 133,599 | — | — |
| 1988-05-06 | $5.03 | $5.26 | 55,465 | — | — |
| 1988-05-05 | $5.03 | $5.26 | 39,067 | — | — |
| 1988-05-04 | $5.18 | $5.43 | 239,707 | — | — |
| 1988-05-03 | $5.13 | $5.37 | 33,279 | — | — |
| 1988-05-02 | $5.13 | $5.37 | 72,346 | — | — |
| 1988-04-29 | $5.18 | $5.43 | 163,020 | — | — |
| 1988-04-28 | $5.29 | $5.54 | 46,302 | — | — |
| 1988-04-27 | $5.29 | $5.54 | 124,918 | — | — |
| 1988-04-26 | $5.29 | $5.54 | 212,698 | — | — |
| 1988-04-25 | $5.34 | $5.59 | 13,505 | — | — |
| 1988-04-22 | $5.29 | $5.54 | 171,701 | — | — |
| 1988-04-21 | $5.34 | $5.59 | 29,903 | — | — |
| 1988-04-20 | $5.31 | $5.56 | 132,635 | — | — |
| 1988-04-19 | $5.36 | $5.62 | 286,973 | — | — |
| 1988-04-18 | $5.44 | $5.70 | 35,208 | — | — |
| 1988-04-15 | $5.39 | $5.64 | 257,552 | — | — |
| 1988-04-14 | $5.34 | $5.59 | 305,783 | — | — |
| 1988-04-13 | $5.60 | $5.86 | 11,093 | — | — |
| 1988-04-12 | $5.60 | $5.86 | 50,160 | — | — |
| 1988-04-11 | $5.60 | $5.86 | 57,395 | — | — |
| 1988-04-08 | $5.65 | $5.92 | 85,368 | — | — |
| 1988-04-07 | $5.55 | $5.81 | 112,860 | — | — |
| 1988-04-06 | $5.55 | $5.81 | 49,678 | — | — |
| 1988-04-05 | $5.44 | $5.70 | 41,478 | — | — |
| 1988-04-04 | $5.60 | $5.86 | 32,797 | — | — |
| 1988-03-31 | $5.60 | $5.86 | 198,711 | — | — |
| 1988-03-30 | $5.60 | $5.86 | 170,737 | — | — |
| 1988-03-29 | $5.68 | $5.94 | 600,473 | — | — |
| 1988-03-28 | $5.70 | $5.92 | 29,421 | — | — |
| 1988-03-25 | $5.75 | $5.97 | 106,108 | — | — |
| 1988-03-24 | $5.65 | $5.86 | 43,890 | — | — |
| 1988-03-23 | $5.81 | $6.03 | 40,996 | — | — |
| 1988-03-22 | $5.70 | $5.92 | 88,745 | — | — |
| 1988-03-21 | $5.75 | $5.97 | 181,348 | — | — |
| 1988-03-18 | $5.65 | $5.86 | 64,629 | — | — |
| 1988-03-17 | $5.65 | $5.86 | 38,585 | — | — |
| 1988-03-16 | $5.75 | $5.97 | 195,817 | — | — |
| 1988-03-15 | $5.70 | $5.92 | 48,713 | — | — |
| 1988-03-14 | $5.70 | $5.92 | 169,290 | — | — |
| 1988-03-11 | $5.70 | $5.92 | 65,112 | — | — |
| 1988-03-10 | $5.70 | $5.92 | 74,758 | — | — |
| 1988-03-09 | $5.70 | $5.92 | 773,621 | — | — |
| 1988-03-08 | $5.65 | $5.86 | 676,195 | — | — |
| 1988-03-07 | $5.68 | $5.89 | 324,111 | — | — |
| 1988-03-04 | $5.70 | $5.92 | 99,838 | — | — |
| 1988-03-03 | $5.75 | $5.97 | 337,615 | — | — |
| 1988-03-02 | $5.70 | $5.92 | 66,558 | — | — |
| 1988-03-01 | $5.70 | $5.92 | 10,128 | — | — |
| 1988-02-29 | $5.70 | $5.92 | 27,009 | — | — |
| 1988-02-26 | $5.70 | $5.92 | 35,208 | — | — |
| 1988-02-25 | $5.70 | $5.92 | 1,843,379 | — | — |
| 1988-02-24 | $6.06 | $6.29 | 107,072 | — | — |
| 1988-02-23 | $5.96 | $6.19 | 81,510 | — | — |
| 1988-02-22 | $6.01 | $6.24 | 33,279 | — | — |
| 1988-02-19 | $6.06 | $6.29 | 9,646 | — | — |
| 1988-02-18 | $6.06 | $6.29 | 52,572 | — | — |
| 1988-02-17 | $6.01 | $6.24 | 404,656 | — | — |
| 1988-02-16 | $6.12 | $6.35 | 551,277 | — | — |
| 1988-02-12 | $6.17 | $6.40 | 66,076 | — | — |
| 1988-02-11 | $6.06 | $6.29 | 56,912 | — | — |
| 1988-02-10 | $5.91 | $6.13 | 68,970 | — | — |
| 1988-02-09 | $5.96 | $6.19 | 84,404 | — | — |
| 1988-02-08 | $5.96 | $6.19 | 163,502 | — | — |
| 1988-02-05 | $5.96 | $6.19 | 51,125 | — | — |
| 1988-02-04 | $5.96 | $6.19 | 119,612 | — | — |
| 1988-02-03 | $6.06 | $6.29 | 27,009 | — | — |
| 1988-02-02 | $6.06 | $6.29 | 140,834 | — | — |
| 1988-02-01 | $6.06 | $6.29 | 129,258 | — | — |
| 1988-01-29 | $6.01 | $6.24 | 246,941 | — | — |
| 1988-01-28 | $5.86 | $6.08 | 563,817 | — | — |
| 1988-01-27 | $5.75 | $5.97 | 56,430 | — | — |
| 1988-01-26 | $5.75 | $5.97 | 75,240 | — | — |
| 1988-01-25 | $5.75 | $5.97 | 78,616 | — | — |
| 1988-01-22 | $5.55 | $5.76 | 132,635 | — | — |
| 1988-01-21 | $5.49 | $5.70 | 179,418 | — | — |
| 1988-01-20 | $5.18 | $5.38 | 254,658 | — | — |
| 1988-01-19 | $5.34 | $5.54 | 243,083 | — | — |
| 1988-01-18 | $5.34 | $5.54 | 129,741 | — | — |
| 1988-01-15 | $5.39 | $5.59 | 177,007 | — | — |
| 1988-01-14 | $5.34 | $5.54 | 94,532 | — | — |
| 1988-01-13 | $5.24 | $5.43 | 112,860 | — | — |
| 1988-01-12 | $5.13 | $5.33 | 71,864 | — | — |
| 1988-01-11 | $5.08 | $5.27 | 97,426 | — | — |
| 1988-01-08 | $5.29 | $5.49 | 66,076 | — | — |
| 1988-01-07 | $5.70 | $5.92 | 38,585 | — | — |
| 1988-01-06 | $5.60 | $5.81 | 32,315 | — | — |
| 1988-01-05 | $5.70 | $5.92 | 253,694 | — | — |
| 1988-01-04 | $5.70 | $5.92 | 125,882 | — | — |