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
- 1978-10-31 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 | $5.57 | $5.57 | 383,141 | — | — |
| 1988-12-29 | $5.57 | $5.57 | 688,225 | — | — |
| 1988-12-28 | $5.53 | $5.53 | 541,901 | — | — |
| 1988-12-27 | $5.15 | $5.15 | 132,300 | — | — |
| 1988-12-23 | $5.24 | $5.24 | 273,596 | — | — |
| 1988-12-22 | $5.10 | $5.10 | 188,660 | — | — |
| 1988-12-21 | $5.10 | $5.10 | 236,023 | — | — |
| 1988-12-20 | $5.05 | $5.05 | 501,152 | — | — |
| 1988-12-19 | $5.05 | $5.05 | 225,968 | — | — |
| 1988-12-16 | $4.91 | $4.91 | 329,162 | — | — |
| 1988-12-15 | $4.96 | $4.96 | 360,914 | — | — |
| 1988-12-14 | $4.77 | $4.77 | 239,463 | — | — |
| 1988-12-13 | $4.82 | $4.82 | 223,058 | — | — |
| 1988-12-12 | $4.72 | $4.72 | 170,402 | — | — |
| 1988-12-09 | $4.82 | $4.82 | 197,921 | — | — |
| 1988-12-08 | $4.72 | $4.72 | 50,274 | — | — |
| 1988-12-07 | $4.77 | $4.77 | 195,804 | — | — |
| 1988-12-06 | $4.72 | $4.72 | 279,153 | — | — |
| 1988-12-05 | $4.72 | $4.72 | 531,052 | — | — |
| 1988-12-02 | $4.72 | $4.72 | 171,196 | — | — |
| 1988-12-01 | $4.82 | $4.82 | 314,874 | — | — |
| 1988-11-30 | $4.49 | $4.49 | 434,473 | — | — |
| 1988-11-29 | $4.39 | $4.39 | 211,151 | — | — |
| 1988-11-28 | $4.39 | $4.39 | 102,400 | — | — |
| 1988-11-25 | $4.49 | $4.49 | 90,229 | — | — |
| 1988-11-23 | $4.44 | $4.44 | 93,668 | — | — |
| 1988-11-22 | $4.39 | $4.39 | 156,379 | — | — |
| 1988-11-21 | $4.44 | $4.44 | 276,772 | — | — |
| 1988-11-18 | $4.54 | $4.54 | 354,299 | — | — |
| 1988-11-17 | $4.49 | $4.49 | 57,418 | — | — |
| 1988-11-16 | $4.44 | $4.44 | 166,963 | — | — |
| 1988-11-15 | $4.63 | $4.63 | 53,449 | — | — |
| 1988-11-14 | $4.58 | $4.58 | 206,123 | — | — |
| 1988-11-11 | $4.68 | $4.68 | 141,032 | — | — |
| 1988-11-10 | $4.63 | $4.63 | 60,064 | — | — |
| 1988-11-09 | $4.58 | $4.58 | 286,562 | — | — |
| 1988-11-08 | $4.63 | $4.63 | 228,350 | — | — |
| 1988-11-07 | $4.49 | $4.49 | 242,903 | — | — |
| 1988-11-04 | $4.54 | $4.54 | 288,149 | — | — |
| 1988-11-03 | $4.58 | $4.58 | 142,090 | — | — |
| 1988-11-02 | $4.68 | $4.68 | 187,337 | — | — |
| 1988-11-01 | $4.63 | $4.63 | 239,463 | — | — |
| 1988-10-31 | $4.63 | $4.63 | 212,209 | — | — |
| 1988-10-28 | $4.68 | $4.68 | 328,369 | — | — |
| 1988-10-27 | $4.63 | $4.63 | 242,638 | — | — |
| 1988-10-26 | $4.68 | $4.68 | 720,241 | — | — |
| 1988-10-25 | $4.63 | $4.63 | 57,154 | — | — |
| 1988-10-24 | $4.68 | $4.68 | 281,534 | — | — |
| 1988-10-21 | $4.72 | $4.72 | 405,896 | — | — |
| 1988-10-20 | $4.72 | $4.72 | 733,736 | — | — |
| 1988-10-19 | $4.44 | $4.44 | 780,570 | — | — |
| 1988-10-18 | $4.63 | $4.63 | 134,946 | — | — |
| 1988-10-17 | $4.63 | $4.63 | 690,871 | — | — |
| 1988-10-14 | $4.63 | $4.63 | 347,684 | — | — |
| 1988-10-13 | $4.63 | $4.63 | 1,031,940 | — | — |
| 1988-10-12 | $4.82 | $4.82 | 333,131 | — | — |
| 1988-10-11 | $4.96 | $4.96 | 210,357 | — | — |
| 1988-10-10 | $5.05 | $5.05 | 89,435 | — | — |
| 1988-10-07 | $5.05 | $5.05 | 246,872 | — | — |
| 1988-10-06 | $5.10 | $5.10 | 243,697 | — | — |
| 1988-10-05 | $5.29 | $5.29 | 130,448 | — | — |
| 1988-10-04 | $5.34 | $5.34 | 174,371 | — | — |
| 1988-10-03 | $5.48 | $5.48 | 226,498 | — | — |
| 1988-09-30 | $5.24 | $5.24 | 276,507 | — | — |
| 1988-09-29 | $5.29 | $5.29 | 177,811 | — | — |
| 1988-09-28 | $5.34 | $5.34 | 78,851 | — | — |
| 1988-09-27 | $5.29 | $5.29 | 89,170 | — | — |
| 1988-09-26 | $5.39 | $5.39 | 165,640 | — | — |
| 1988-09-23 | $5.48 | $5.48 | 267,511 | — | — |
| 1988-09-22 | $5.62 | $5.62 | 241,315 | — | — |
| 1988-09-21 | $5.53 | $5.53 | 114,307 | — | — |
| 1988-09-20 | $5.48 | $5.48 | 108,486 | — | — |
| 1988-09-19 | $5.29 | $5.29 | 108,751 | — | — |
| 1988-09-16 | $5.29 | $5.29 | 245,020 | — | — |
| 1988-09-15 | $5.29 | $5.29 | 107,163 | — | — |
| 1988-09-14 | $5.48 | $5.48 | 136,534 | — | — |
| 1988-09-13 | $5.48 | $5.48 | 119,335 | — | — |
| 1988-09-12 | $5.53 | $5.53 | 94,991 | — | — |
| 1988-09-09 | $5.53 | $5.53 | 354,564 | — | — |
| 1988-09-08 | $5.39 | $5.39 | 126,479 | — | — |
| 1988-09-07 | $5.39 | $5.39 | 114,836 | — | — |
| 1988-09-06 | $5.43 | $5.43 | 210,886 | — | — |
| 1988-09-02 | $5.34 | $5.34 | 211,680 | — | — |
| 1988-09-01 | $5.15 | $5.15 | 117,482 | — | — |
| 1988-08-31 | $5.15 | $5.15 | 262,219 | — | — |
| 1988-08-30 | $5.20 | $5.20 | 206,123 | — | — |
| 1988-08-29 | $5.05 | $5.05 | 87,053 | — | — |
| 1988-08-26 | $5.01 | $5.01 | 132,565 | — | — |
| 1988-08-25 | $5.05 | $5.05 | 72,765 | — | — |
| 1988-08-24 | $5.05 | $5.05 | 111,132 | — | — |
| 1988-08-23 | $5.01 | $5.01 | 112,190 | — | — |
| 1988-08-22 | $5.10 | $5.10 | 156,114 | — | — |
| 1988-08-19 | $5.10 | $5.10 | 196,862 | — | — |
| 1988-08-18 | $5.20 | $5.20 | 114,836 | — | — |
| 1988-08-17 | $5.29 | $5.29 | 123,304 | — | — |
| 1988-08-16 | $5.20 | $5.20 | 215,914 | — | — |
| 1988-08-15 | $5.29 | $5.29 | 305,613 | — | — |
| 1988-08-12 | $5.57 | $5.57 | 69,590 | — | — |
| 1988-08-11 | $5.57 | $5.57 | 237,082 | — | — |
| 1988-08-10 | $5.43 | $5.43 | 164,052 | — | — |
| 1988-08-09 | $5.34 | $5.34 | 127,008 | — | — |
| 1988-08-08 | $5.57 | $5.57 | 143,678 | — | — |
| 1988-08-05 | $5.48 | $5.48 | 118,012 | — | — |
| 1988-08-04 | $5.43 | $5.43 | 169,873 | — | — |
| 1988-08-03 | $5.53 | $5.53 | 161,406 | — | — |
| 1988-08-02 | $5.48 | $5.48 | 273,596 | — | — |
| 1988-08-01 | $5.67 | $5.67 | 345,568 | — | — |
| 1988-07-29 | $5.72 | $5.72 | 1,087,241 | — | — |
| 1988-07-28 | $5.43 | $5.43 | 753,316 | — | — |
| 1988-07-27 | $4.96 | $4.96 | 91,287 | — | — |
| 1988-07-26 | $5.10 | $5.10 | 609,374 | — | — |
| 1988-07-25 | $5.01 | $5.01 | 254,545 | — | — |
| 1988-07-22 | $5.01 | $5.01 | 415,422 | — | — |
| 1988-07-21 | $5.10 | $5.10 | 430,769 | — | — |
| 1988-07-20 | $5.29 | $5.29 | 119,599 | — | — |
| 1988-07-19 | $5.29 | $5.29 | 430,504 | — | — |
| 1988-07-18 | $5.39 | $5.39 | 187,601 | — | — |
| 1988-07-15 | $5.39 | $5.39 | 367,529 | — | — |
| 1988-07-14 | $5.39 | $5.39 | 328,104 | — | — |
| 1988-07-13 | $5.48 | $5.48 | 525,231 | — | — |
| 1988-07-12 | $5.57 | $5.57 | 382,082 | — | — |
| 1988-07-11 | $5.72 | $5.72 | 119,070 | — | — |
| 1988-07-08 | $5.76 | $5.76 | 840,105 | — | — |
| 1988-07-07 | $5.81 | $5.81 | 162,994 | — | — |
| 1988-07-06 | $5.72 | $5.72 | 490,568 | — | — |
| 1988-07-05 | $5.62 | $5.62 | 133,623 | — | — |
| 1988-07-01 | $5.62 | $5.62 | 273,596 | — | — |
| 1988-06-30 | $5.81 | $5.81 | 207,976 | — | — |
| 1988-06-29 | $5.76 | $5.76 | 1,192,552 | — | — |
| 1988-06-28 | $5.91 | $5.91 | 219,353 | — | — |
| 1988-06-27 | $5.62 | $5.62 | 87,053 | — | — |
| 1988-06-24 | $5.57 | $5.57 | 76,734 | — | — |
| 1988-06-23 | $5.62 | $5.62 | 140,503 | — | — |
| 1988-06-22 | $5.72 | $5.72 | 199,773 | — | — |
| 1988-06-21 | $5.76 | $5.76 | 149,499 | — | — |
| 1988-06-20 | $5.57 | $5.57 | 188,395 | — | — |
| 1988-06-17 | $5.67 | $5.67 | 102,665 | — | — |
| 1988-06-16 | $5.72 | $5.72 | 121,451 | — | — |
| 1988-06-15 | $5.91 | $5.91 | 132,565 | — | — |
| 1988-06-14 | $5.86 | $5.86 | 305,348 | — | — |
| 1988-06-13 | $5.86 | $5.86 | 502,211 | — | — |
| 1988-06-10 | $5.72 | $5.72 | 175,959 | — | — |
| 1988-06-09 | $5.91 | $5.91 | 171,990 | — | — |
| 1988-06-08 | $6.05 | $6.05 | 568,361 | — | — |
| 1988-06-07 | $5.67 | $5.67 | 130,712 | — | — |
| 1988-06-06 | $5.76 | $5.76 | 370,440 | — | — |
| 1988-06-03 | $5.48 | $5.48 | 438,971 | — | — |
| 1988-06-02 | $5.72 | $5.72 | 189,718 | — | — |
| 1988-06-01 | $5.81 | $5.81 | 201,625 | — | — |
| 1988-05-31 | $5.76 | $5.76 | 137,592 | — | — |
| 1988-05-27 | $5.53 | $5.53 | 253,751 | — | — |
| 1988-05-26 | $5.62 | $5.62 | 113,249 | — | — |
| 1988-05-25 | $5.53 | $5.53 | 188,924 | — | — |
| 1988-05-24 | $5.57 | $5.57 | 257,720 | — | — |
| 1988-05-23 | $5.53 | $5.53 | 255,868 | — | — |
| 1988-05-20 | $5.76 | $5.76 | 199,508 | — | — |
| 1988-05-19 | $5.86 | $5.86 | 613,078 | — | — |
| 1988-05-18 | $6.05 | $6.05 | 260,366 | — | — |
| 1988-05-17 | $6.00 | $6.00 | 400,340 | — | — |
| 1988-05-16 | $6.05 | $6.05 | 227,291 | — | — |
| 1988-05-13 | $6.00 | $6.00 | 221,999 | — | — |
| 1988-05-12 | $5.76 | $5.76 | 69,854 | — | — |
| 1988-05-11 | $5.81 | $5.81 | 171,990 | — | — |
| 1988-05-10 | $6.00 | $6.00 | 263,806 | — | — |
| 1988-05-09 | $6.00 | $6.00 | 221,470 | — | — |
| 1988-05-06 | $6.00 | $6.00 | 183,103 | — | — |
| 1988-05-05 | $5.91 | $5.91 | 330,485 | — | — |
| 1988-05-04 | $6.05 | $6.05 | 589,000 | — | — |
| 1988-05-03 | $5.76 | $5.76 | 167,756 | — | — |
| 1988-05-02 | $5.76 | $5.76 | 207,711 | — | — |
| 1988-04-29 | $5.76 | $5.76 | 187,337 | — | — |
| 1988-04-28 | $5.76 | $5.76 | 238,669 | — | — |
| 1988-04-27 | $5.86 | $5.86 | 718,389 | — | — |
| 1988-04-26 | $5.53 | $5.53 | 398,752 | — | — |
| 1988-04-25 | $5.24 | $5.24 | 491,627 | — | — |
| 1988-04-22 | $5.43 | $5.43 | 120,128 | — | — |
| 1988-04-21 | $5.48 | $5.48 | 260,896 | — | — |
| 1988-04-20 | $5.48 | $5.48 | 114,572 | — | — |
| 1988-04-19 | $5.43 | $5.43 | 179,134 | — | — |
| 1988-04-18 | $5.39 | $5.39 | 162,994 | — | — |
| 1988-04-15 | $5.48 | $5.48 | 275,449 | — | — |
| 1988-04-14 | $5.53 | $5.53 | 397,429 | — | — |
| 1988-04-13 | $5.86 | $5.86 | 361,444 | — | — |
| 1988-04-12 | $5.86 | $5.86 | 579,474 | — | — |
| 1988-04-11 | $5.81 | $5.81 | 510,678 | — | — |
| 1988-04-08 | $5.53 | $5.53 | 220,147 | — | — |
| 1988-04-07 | $5.53 | $5.53 | 393,196 | — | — |
| 1988-04-06 | $5.48 | $5.48 | 410,130 | — | — |
| 1988-04-05 | $5.57 | $5.57 | 104,252 | — | — |
| 1988-04-04 | $5.57 | $5.57 | 205,330 | — | — |
| 1988-03-31 | $5.62 | $5.62 | 243,167 | — | — |
| 1988-03-30 | $5.67 | $5.67 | 292,912 | — | — |
| 1988-03-29 | $5.67 | $5.67 | 367,265 | — | — |
| 1988-03-28 | $5.53 | $5.53 | 369,911 | — | — |
| 1988-03-25 | $5.67 | $5.67 | 299,792 | — | — |
| 1988-03-24 | $5.76 | $5.76 | 1,002,569 | — | — |
| 1988-03-23 | $6.33 | $6.33 | 275,978 | — | — |
| 1988-03-22 | $6.42 | $6.42 | 346,361 | — | — |
| 1988-03-21 | $6.33 | $6.33 | 666,792 | — | — |
| 1988-03-18 | $6.47 | $6.47 | 1,508,220 | — | — |
| 1988-03-17 | $6.28 | $6.28 | 1,260,554 | — | — |
| 1988-03-16 | $6.05 | $6.05 | 771,838 | — | — |
| 1988-03-15 | $5.67 | $5.67 | 217,766 | — | — |
| 1988-03-14 | $5.67 | $5.67 | 448,497 | — | — |
| 1988-03-11 | $5.62 | $5.62 | 545,076 | — | — |
| 1988-03-10 | $5.67 | $5.67 | 840,105 | — | — |
| 1988-03-09 | $5.86 | $5.86 | 635,305 | — | — |
| 1988-03-08 | $5.67 | $5.67 | 526,289 | — | — |
| 1988-03-07 | $5.62 | $5.62 | 409,072 | — | — |
| 1988-03-04 | $5.43 | $5.43 | 232,583 | — | — |
| 1988-03-03 | $5.48 | $5.48 | 627,631 | — | — |
| 1988-03-02 | $5.62 | $5.62 | 491,362 | — | — |
| 1988-03-01 | $5.57 | $5.57 | 551,426 | — | — |
| 1988-02-29 | $5.48 | $5.48 | 433,679 | — | — |
| 1988-02-26 | $5.29 | $5.29 | 370,440 | — | — |
| 1988-02-25 | $5.39 | $5.39 | 1,468,001 | — | — |
| 1988-02-24 | $5.62 | $5.62 | 1,175,618 | — | — |
| 1988-02-23 | $5.29 | $5.29 | 779,512 | — | — |
| 1988-02-22 | $5.10 | $5.10 | 524,173 | — | — |
| 1988-02-19 | $4.82 | $4.82 | 243,167 | — | — |
| 1988-02-18 | $4.77 | $4.77 | 528,671 | — | — |
| 1988-02-17 | $4.68 | $4.68 | 271,215 | — | — |
| 1988-02-16 | $4.68 | $4.68 | 339,217 | — | — |
| 1988-02-12 | $4.68 | $4.68 | 268,040 | — | — |
| 1988-02-11 | $4.58 | $4.58 | 301,644 | — | — |
| 1988-02-10 | $4.49 | $4.49 | 357,475 | — | — |
| 1988-02-09 | $4.30 | $4.30 | 228,879 | — | — |
| 1988-02-08 | $4.39 | $4.39 | 123,833 | — | — |
| 1988-02-05 | $4.44 | $4.44 | 109,015 | — | — |
| 1988-02-04 | $4.35 | $4.35 | 220,941 | — | — |
| 1988-02-03 | $4.25 | $4.25 | 412,247 | — | — |
| 1988-02-02 | $4.39 | $4.39 | 501,946 | — | — |
| 1988-02-01 | $4.39 | $4.39 | 378,113 | — | — |
| 1988-01-29 | $4.44 | $4.44 | 423,360 | — | — |
| 1988-01-28 | $4.54 | $4.54 | 561,746 | — | — |
| 1988-01-27 | $4.49 | $4.49 | 590,852 | — | — |
| 1988-01-26 | $4.54 | $4.54 | 1,789,754 | — | — |
| 1988-01-25 | $4.77 | $4.77 | 291,060 | — | — |
| 1988-01-22 | $4.72 | $4.72 | 308,524 | — | — |
| 1988-01-21 | $4.63 | $4.63 | 859,950 | — | — |
| 1988-01-20 | $4.54 | $4.54 | 620,222 | — | — |
| 1988-01-19 | $4.58 | $4.58 | 624,191 | — | — |
| 1988-01-18 | $4.82 | $4.82 | 411,982 | — | — |
| 1988-01-15 | $4.68 | $4.68 | 808,882 | — | — |
| 1988-01-14 | $4.77 | $4.77 | 138,650 | — | — |
| 1988-01-13 | $4.91 | $4.91 | 1,153,921 | — | — |
| 1988-01-12 | $4.96 | $4.96 | 510,413 | — | — |
| 1988-01-11 | $5.24 | $5.24 | 631,600 | — | — |
| 1988-01-08 | $5.05 | $5.05 | 2,729,614 | — | — |
| 1988-01-07 | $5.39 | $5.39 | 5,929,686 | — | — |
| 1988-01-06 | $6.33 | $6.33 | 692,194 | — | — |
| 1988-01-05 | $6.33 | $6.33 | 720,506 | — | — |
| 1988-01-04 | $6.42 | $6.42 | 272,273 | — | — |