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
- 1986-04-03 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 — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $5.63 | $5.63 | 83,400 | — | — |
| 1987-12-30 | $5.63 | $5.63 | 27,100 | — | — |
| 1987-12-29 | $5.63 | $5.63 | 58,900 | — | — |
| 1987-12-28 | $6.13 | $6.13 | 22,800 | — | — |
| 1987-12-24 | $5.75 | $5.75 | 30,500 | — | — |
| 1987-12-23 | $5.63 | $5.63 | 28,800 | — | — |
| 1987-12-22 | $5.75 | $5.75 | 60,500 | — | — |
| 1987-12-21 | $5.63 | $5.63 | 22,700 | — | — |
| 1987-12-18 | $5.75 | $5.75 | 25,600 | — | — |
| 1987-12-17 | $5.88 | $5.88 | 23,000 | — | — |
| 1987-12-16 | $6.00 | $6.00 | 7,200 | — | — |
| 1987-12-15 | $5.75 | $5.75 | 18,700 | — | — |
| 1987-12-14 | $6.13 | $6.13 | 53,800 | — | — |
| 1987-12-11 | $6.13 | $6.13 | 38,200 | — | — |
| 1987-12-10 | $5.88 | $5.88 | 37,000 | — | — |
| 1987-12-09 | $5.75 | $5.75 | 35,600 | — | — |
| 1987-12-08 | $5.50 | $5.50 | 15,100 | — | — |
| 1987-12-07 | $5.50 | $5.50 | 37,400 | — | — |
| 1987-12-04 | $5.88 | $5.88 | 36,000 | — | — |
| 1987-12-03 | $6.00 | $6.00 | 26,200 | — | — |
| 1987-12-02 | $6.13 | $6.13 | 23,200 | — | — |
| 1987-12-01 | $6.25 | $6.25 | 50,900 | — | — |
| 1987-11-30 | $6.25 | $6.25 | 330,500 | — | — |
| 1987-11-27 | $6.50 | $6.50 | 53,700 | — | — |
| 1987-11-25 | $6.38 | $6.38 | 43,900 | — | — |
| 1987-11-24 | $6.25 | $6.25 | 55,500 | — | — |
| 1987-11-23 | $6.13 | $6.13 | 69,500 | — | — |
| 1987-11-20 | $5.75 | $5.75 | 34,500 | — | — |
| 1987-11-19 | $5.25 | $5.25 | 54,900 | — | — |
| 1987-11-18 | $5.38 | $5.38 | 23,700 | — | — |
| 1987-11-17 | $5.50 | $5.50 | 32,500 | — | — |
| 1987-11-16 | $5.63 | $5.63 | 15,600 | — | — |
| 1987-11-13 | $5.63 | $5.63 | 36,800 | — | — |
| 1987-11-12 | $5.50 | $5.50 | 54,400 | — | — |
| 1987-11-11 | $5.25 | $5.25 | 19,400 | — | — |
| 1987-11-10 | $5.13 | $5.13 | 46,900 | — | — |
| 1987-11-09 | $5.38 | $5.38 | 33,700 | — | — |
| 1987-11-06 | $5.25 | $5.25 | 44,600 | — | — |
| 1987-11-05 | $5.13 | $5.13 | 62,800 | — | — |
| 1987-11-04 | $5.38 | $5.38 | 32,600 | — | — |
| 1987-11-03 | $5.38 | $5.38 | 56,500 | — | — |
| 1987-11-02 | $5.50 | $5.50 | 45,400 | — | — |
| 1987-10-30 | $5.50 | $5.50 | 112,200 | — | — |
| 1987-10-29 | $5.38 | $5.38 | 86,000 | — | — |
| 1987-10-28 | $5.38 | $5.38 | 66,100 | — | — |
| 1987-10-27 | $5.38 | $5.38 | 78,800 | — | — |
| 1987-10-26 | $5.88 | $5.88 | 98,400 | — | — |
| 1987-10-23 | $5.75 | $5.75 | 78,900 | — | — |
| 1987-10-22 | $5.63 | $5.63 | 115,500 | — | — |
| 1987-10-21 | $5.63 | $5.63 | 65,800 | — | — |
| 1987-10-20 | $5.75 | $5.75 | 104,900 | — | — |
| 1987-10-19 | $6.50 | $6.50 | 227,100 | — | — |
| 1987-10-16 | $6.25 | $6.25 | 53,700 | — | — |
| 1987-10-15 | $6.13 | $6.13 | 32,900 | — | — |
| 1987-10-14 | $6.25 | $6.25 | 10,100 | — | — |
| 1987-10-13 | $6.13 | $6.13 | 10,800 | — | — |
| 1987-10-12 | $6.25 | $6.25 | 19,700 | — | — |
| 1987-10-09 | $6.25 | $6.25 | 44,100 | — | — |
| 1987-10-08 | $6.25 | $6.25 | 56,900 | — | — |
| 1987-10-07 | $6.13 | $6.13 | 36,800 | — | — |
| 1987-10-06 | $6.13 | $6.13 | 61,600 | — | — |
| 1987-10-05 | $6.13 | $6.13 | 45,100 | — | — |
| 1987-10-02 | $6.00 | $6.00 | 291,700 | — | — |
| 1987-10-01 | $6.00 | $6.00 | 126,500 | — | — |
| 1987-09-30 | $6.50 | $6.50 | 16,000 | — | — |
| 1987-09-29 | $6.50 | $6.50 | 13,700 | — | — |
| 1987-09-28 | $6.63 | $6.63 | 28,400 | — | — |
| 1987-09-25 | $6.63 | $6.63 | 16,200 | — | — |
| 1987-09-24 | $6.38 | $6.38 | 149,900 | — | — |
| 1987-09-23 | $6.63 | $6.63 | 458,000 | — | — |
| 1987-09-22 | $6.50 | $6.50 | 41,900 | — | — |
| 1987-09-21 | $6.50 | $6.50 | 25,800 | — | — |
| 1987-09-18 | $6.50 | $6.50 | 34,500 | — | — |
| 1987-09-17 | $6.25 | $6.25 | 22,400 | — | — |
| 1987-09-16 | $6.50 | $6.50 | 6,300 | — | — |
| 1987-09-15 | $6.50 | $6.50 | 19,200 | — | — |
| 1987-09-14 | $6.50 | $6.50 | 34,200 | — | — |
| 1987-09-11 | $6.63 | $6.63 | 37,400 | — | — |
| 1987-09-10 | $6.88 | $6.88 | 58,100 | — | — |
| 1987-09-09 | $6.63 | $6.63 | 32,200 | — | — |
| 1987-09-08 | $6.63 | $6.63 | 28,900 | — | — |
| 1987-09-04 | $6.88 | $6.88 | 30,200 | — | — |
| 1987-09-03 | $6.88 | $6.88 | 21,200 | — | — |
| 1987-09-02 | $6.88 | $6.88 | 117,400 | — | — |
| 1987-09-01 | $7.13 | $7.13 | 11,400 | — | — |
| 1987-08-31 | $7.00 | $7.00 | 6,800 | — | — |
| 1987-08-28 | $7.00 | $7.00 | 25,200 | — | — |
| 1987-08-27 | $7.00 | $7.00 | 27,500 | — | — |
| 1987-08-26 | $7.00 | $7.00 | 13,600 | — | — |
| 1987-08-25 | $6.75 | $6.75 | 71,000 | — | — |
| 1987-08-24 | $6.75 | $6.75 | 55,200 | — | — |
| 1987-08-21 | $6.63 | $6.63 | 23,700 | — | — |
| 1987-08-20 | $6.88 | $6.88 | 25,800 | — | — |
| 1987-08-19 | $7.00 | $7.00 | 22,300 | — | — |
| 1987-08-18 | $7.00 | $7.00 | 73,900 | — | — |
| 1987-08-17 | $7.13 | $7.13 | 8,400 | — | — |
| 1987-08-14 | $7.00 | $7.00 | 16,200 | — | — |
| 1987-08-13 | $7.13 | $7.13 | 15,500 | — | — |
| 1987-08-12 | $7.00 | $7.00 | 101,300 | — | — |
| 1987-08-11 | $7.13 | $7.13 | 48,800 | — | — |
| 1987-08-10 | $7.25 | $7.25 | 13,400 | — | — |
| 1987-08-07 | $7.00 | $7.00 | 17,000 | — | — |
| 1987-08-06 | $7.25 | $7.25 | 28,500 | — | — |
| 1987-08-05 | $7.50 | $7.50 | 60,800 | — | — |
| 1987-08-04 | $7.63 | $7.63 | 43,800 | — | — |
| 1987-08-03 | $8.00 | $8.00 | 53,300 | — | — |
| 1987-07-31 | $7.63 | $7.63 | 6,200 | — | — |
| 1987-07-30 | $7.63 | $7.63 | 17,600 | — | — |
| 1987-07-29 | $7.50 | $7.50 | 4,200 | — | — |
| 1987-07-28 | $7.50 | $7.50 | 13,600 | — | — |
| 1987-07-27 | $7.25 | $7.25 | 5,700 | — | — |
| 1987-07-24 | $7.38 | $7.38 | 12,800 | — | — |
| 1987-07-23 | $7.38 | $7.38 | 8,600 | — | — |
| 1987-07-22 | $7.25 | $7.25 | 3,600 | — | — |
| 1987-07-21 | $7.13 | $7.13 | 18,900 | — | — |
| 1987-07-20 | $7.13 | $7.13 | 7,700 | — | — |
| 1987-07-17 | $6.88 | $6.88 | 8,900 | — | — |
| 1987-07-16 | $7.00 | $7.00 | 32,000 | — | — |
| 1987-07-15 | $7.00 | $7.00 | 20,100 | — | — |
| 1987-07-14 | $7.00 | $7.00 | 49,600 | — | — |
| 1987-07-13 | $7.13 | $7.13 | 17,100 | — | — |
| 1987-07-10 | $7.25 | $7.25 | 6,100 | — | — |
| 1987-07-09 | $7.00 | $7.00 | 17,400 | — | — |
| 1987-07-08 | $6.88 | $6.88 | 12,900 | — | — |
| 1987-07-07 | $6.63 | $6.63 | 14,900 | — | — |
| 1987-07-06 | $6.75 | $6.75 | 1,200 | — | — |
| 1987-07-02 | $6.63 | $6.63 | 3,700 | — | — |
| 1987-07-01 | $6.88 | $6.88 | 4,000 | — | — |
| 1987-06-30 | $6.75 | $6.75 | 7,800 | — | — |
| 1987-06-29 | $6.88 | $6.88 | 9,800 | — | — |
| 1987-06-26 | $6.63 | $6.63 | 8,800 | — | — |
| 1987-06-25 | $6.63 | $6.63 | 2,300 | — | — |
| 1987-06-24 | $6.63 | $6.63 | 3,500 | — | — |
| 1987-06-23 | $6.63 | $6.63 | 10,100 | — | — |
| 1987-06-22 | $6.50 | $6.50 | 27,700 | — | — |
| 1987-06-19 | $6.88 | $6.88 | 8,300 | — | — |
| 1987-06-18 | $7.00 | $7.00 | 4,200 | — | — |
| 1987-06-17 | $6.88 | $6.88 | 58,500 | — | — |
| 1987-06-16 | $6.75 | $6.75 | 7,900 | — | — |
| 1987-06-15 | $7.00 | $7.00 | 64,400 | — | — |
| 1987-06-12 | $7.00 | $7.00 | 14,900 | — | — |
| 1987-06-11 | $7.13 | $7.13 | 14,400 | — | — |
| 1987-06-10 | $7.00 | $7.00 | 17,800 | — | — |
| 1987-06-09 | $7.13 | $7.13 | 21,400 | — | — |
| 1987-06-08 | $7.00 | $7.00 | 49,600 | — | — |
| 1987-06-05 | $7.25 | $7.25 | 19,600 | — | — |
| 1987-06-04 | $7.13 | $7.13 | 6,900 | — | — |
| 1987-06-03 | $7.00 | $7.00 | 13,300 | — | — |
| 1987-06-02 | $7.13 | $7.13 | 31,200 | — | — |
| 1987-06-01 | $6.75 | $6.75 | 13,100 | — | — |
| 1987-05-29 | $7.00 | $7.00 | 5,400 | — | — |
| 1987-05-28 | $7.00 | $7.00 | 15,800 | — | — |
| 1987-05-27 | $6.63 | $6.63 | 66,500 | — | — |
| 1987-05-26 | $6.88 | $6.88 | 16,200 | — | — |
| 1987-05-22 | $7.25 | $7.25 | 35,700 | — | — |
| 1987-05-21 | $7.63 | $7.63 | 135,600 | — | — |
| 1987-05-20 | $7.75 | $7.75 | 32,100 | — | — |
| 1987-05-19 | $7.88 | $7.87 | 37,800 | — | — |
| 1987-05-18 | $7.88 | $7.87 | 60,400 | — | — |
| 1987-05-15 | $7.88 | $7.87 | 207,700 | — | — |
| 1987-05-14 | $7.50 | $7.50 | 21,800 | — | — |
| 1987-05-13 | $7.38 | $7.38 | 60,300 | — | — |
| 1987-05-12 | $7.50 | $7.50 | 242,000 | — | — |
| 1987-05-11 | $7.25 | $7.25 | 124,600 | — | — |
| 1987-05-08 | $7.38 | $7.38 | 27,300 | — | — |
| 1987-05-07 | $7.38 | $7.38 | 48,600 | — | — |
| 1987-05-06 | $7.13 | $7.13 | 22,400 | — | — |
| 1987-05-05 | $7.25 | $7.25 | 22,800 | — | — |
| 1987-05-04 | $7.38 | $7.38 | 27,700 | — | — |
| 1987-05-01 | $7.25 | $7.25 | 29,500 | — | — |
| 1987-04-30 | $7.13 | $7.13 | 25,200 | — | — |
| 1987-04-29 | $7.00 | $7.00 | 28,000 | — | — |
| 1987-04-28 | $7.00 | $7.00 | 58,100 | — | — |
| 1987-04-27 | $6.75 | $6.75 | 83,600 | — | — |
| 1987-04-24 | $7.63 | $7.63 | 85,700 | — | — |
| 1987-04-23 | $7.63 | $7.63 | 116,200 | — | — |
| 1987-04-22 | $7.38 | $7.38 | 36,800 | — | — |
| 1987-04-21 | $7.50 | $7.50 | 163,200 | — | — |
| 1987-04-20 | $7.63 | $7.63 | 62,100 | — | — |
| 1987-04-16 | $7.25 | $7.25 | 36,300 | — | — |
| 1987-04-15 | $7.13 | $7.13 | 90,200 | — | — |
| 1987-04-14 | $7.88 | $7.87 | 99,100 | — | — |
| 1987-04-13 | $7.88 | $7.87 | 76,500 | — | — |
| 1987-04-10 | $7.88 | $7.87 | 235,500 | — | — |
| 1987-04-09 | $7.50 | $7.50 | 115,300 | — | — |
| 1987-04-08 | $6.88 | $6.88 | 122,900 | — | — |
| 1987-04-07 | $7.00 | $7.00 | 156,300 | — | — |
| 1987-04-06 | $6.75 | $6.75 | 54,600 | — | — |
| 1987-04-03 | $6.75 | $6.75 | 90,500 | — | — |
| 1987-04-02 | $6.63 | $6.63 | 108,200 | — | — |
| 1987-04-01 | $6.75 | $6.75 | 37,300 | — | — |
| 1987-03-31 | $6.88 | $6.88 | 46,000 | — | — |
| 1987-03-30 | $6.88 | $6.88 | 59,700 | — | — |
| 1987-03-27 | $7.00 | $7.00 | 91,000 | — | — |
| 1987-03-26 | $6.38 | $6.38 | 23,300 | — | — |
| 1987-03-25 | $6.38 | $6.38 | 97,600 | — | — |
| 1987-03-24 | $6.38 | $6.38 | 123,400 | — | — |
| 1987-03-23 | $5.75 | $5.75 | 44,300 | — | — |
| 1987-03-20 | $5.63 | $5.63 | 7,400 | — | — |
| 1987-03-19 | $5.75 | $5.75 | 17,100 | — | — |
| 1987-03-18 | $5.69 | $5.69 | 5,800 | — | — |
| 1987-03-17 | $5.69 | $5.69 | 11,900 | — | — |
| 1987-03-16 | $5.56 | $5.56 | 28,900 | — | — |
| 1987-03-13 | $5.75 | $5.75 | 3,800 | — | — |
| 1987-03-12 | $5.63 | $5.63 | 23,700 | — | — |
| 1987-03-11 | $5.56 | $5.56 | 18,000 | — | — |
| 1987-03-10 | $5.56 | $5.56 | 30,500 | — | — |
| 1987-03-09 | $5.63 | $5.63 | 19,800 | — | — |
| 1987-03-06 | $5.63 | $5.63 | 130,800 | — | — |
| 1987-03-05 | $5.63 | $5.63 | 17,700 | — | — |
| 1987-03-04 | $5.63 | $5.63 | 11,100 | — | — |
| 1987-03-03 | $5.50 | $5.50 | 26,100 | — | — |
| 1987-03-02 | $5.50 | $5.50 | 73,700 | — | — |
| 1987-02-27 | $5.38 | $5.38 | 36,500 | — | — |
| 1987-02-26 | $5.31 | $5.31 | 31,100 | — | — |
| 1987-02-25 | $5.25 | $5.25 | 36,900 | — | — |
| 1987-02-24 | $5.31 | $5.31 | 21,000 | — | — |
| 1987-02-23 | $5.31 | $5.31 | 18,800 | — | — |
| 1987-02-20 | $5.13 | $5.13 | 11,200 | — | — |
| 1987-02-19 | $5.13 | $5.13 | 6,100 | — | — |
| 1987-02-18 | $5.13 | $5.13 | 7,100 | — | — |
| 1987-02-17 | $5.19 | $5.19 | 4,200 | — | — |
| 1987-02-13 | $5.38 | $5.38 | 12,800 | — | — |
| 1987-02-12 | $5.13 | $5.13 | 11,000 | — | — |
| 1987-02-11 | $5.31 | $5.31 | 32,700 | — | — |
| 1987-02-10 | $5.50 | $5.50 | 5,800 | — | — |
| 1987-02-09 | $5.44 | $5.44 | 18,200 | — | — |
| 1987-02-06 | $5.63 | $5.63 | 17,200 | — | — |
| 1987-02-05 | $5.63 | $5.63 | 12,800 | — | — |
| 1987-02-04 | $5.56 | $5.56 | 127,000 | — | — |
| 1987-02-03 | $5.38 | $5.38 | 11,600 | — | — |
| 1987-02-02 | $5.31 | $5.31 | 10,400 | — | — |
| 1987-01-30 | $5.50 | $5.50 | 10,300 | — | — |
| 1987-01-29 | $5.56 | $5.56 | 10,300 | — | — |
| 1987-01-28 | $5.50 | $5.50 | 13,100 | — | — |
| 1987-01-27 | $5.38 | $5.38 | 4,900 | — | — |
| 1987-01-26 | $5.25 | $5.25 | 24,100 | — | — |
| 1987-01-23 | $5.13 | $5.13 | 4,800 | — | — |
| 1987-01-22 | $5.19 | $5.19 | 10,500 | — | — |
| 1987-01-21 | $5.38 | $5.38 | 22,200 | — | — |
| 1987-01-20 | $5.25 | $5.25 | 11,800 | — | — |
| 1987-01-19 | $5.50 | $5.50 | 31,500 | — | — |
| 1987-01-16 | $5.44 | $5.44 | 42,100 | — | — |
| 1987-01-15 | $5.38 | $5.38 | 11,900 | — | — |
| 1987-01-14 | $5.31 | $5.31 | 20,100 | — | — |
| 1987-01-13 | $5.13 | $5.13 | 7,900 | — | — |
| 1987-01-12 | $4.94 | $4.94 | 27,500 | — | — |
| 1987-01-09 | $4.88 | $4.88 | 10,000 | — | — |
| 1987-01-08 | $4.88 | $4.88 | 4,000 | — | — |
| 1987-01-07 | $4.88 | $4.88 | 4,800 | — | — |
| 1987-01-06 | $4.88 | $4.88 | 15,700 | — | — |
| 1987-01-05 | $4.75 | $4.75 | 16,400 | — | — |
| 1987-01-02 | $4.94 | $4.94 | 5,500 | — | — |