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
- 1973-05-03 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 | $5.00 | $5.02 | 191,000 | — | — |
| 1987-12-30 | $5.06 | $5.08 | 132,600 | — | — |
| 1987-12-29 | $4.94 | $4.95 | 89,200 | — | — |
| 1987-12-28 | $4.94 | $4.95 | 30,400 | — | — |
| 1987-12-24 | $5.06 | $5.08 | 264,800 | — | — |
| 1987-12-23 | $5.00 | $5.02 | 91,000 | — | — |
| 1987-12-22 | $5.06 | $5.08 | 99,800 | — | — |
| 1987-12-21 | $5.06 | $5.08 | 179,000 | — | — |
| 1987-12-18 | $4.75 | $4.77 | 25,200 | — | — |
| 1987-12-17 | $4.69 | $4.70 | 72,600 | — | — |
| 1987-12-16 | $4.50 | $4.52 | 53,800 | — | — |
| 1987-12-15 | $4.38 | $4.39 | 107,000 | — | — |
| 1987-12-14 | $4.19 | $4.20 | 42,400 | — | — |
| 1987-12-11 | $3.94 | $3.95 | 14,600 | — | — |
| 1987-12-10 | $3.94 | $3.95 | 45,800 | — | — |
| 1987-12-09 | $4.00 | $4.01 | 21,600 | — | — |
| 1987-12-08 | $4.06 | $4.08 | 16,800 | — | — |
| 1987-12-07 | $4.00 | $4.01 | 19,600 | — | — |
| 1987-12-04 | $4.19 | $4.20 | 26,400 | — | — |
| 1987-12-03 | $4.25 | $4.26 | 25,800 | — | — |
| 1987-12-02 | $4.38 | $4.39 | 22,400 | — | — |
| 1987-12-01 | $4.31 | $4.33 | 81,200 | — | — |
| 1987-11-30 | $4.31 | $4.33 | 31,600 | — | — |
| 1987-11-27 | $4.44 | $4.45 | 60,200 | — | — |
| 1987-11-25 | $4.56 | $4.58 | 6,200 | — | — |
| 1987-11-24 | $4.56 | $4.58 | 15,000 | — | — |
| 1987-11-23 | $4.44 | $4.45 | 37,600 | — | — |
| 1987-11-20 | $4.44 | $4.45 | 30,000 | — | — |
| 1987-11-19 | $4.44 | $4.45 | 11,400 | — | — |
| 1987-11-18 | $4.56 | $4.58 | 32,200 | — | — |
| 1987-11-17 | $4.50 | $4.52 | 23,000 | — | — |
| 1987-11-16 | $4.69 | $4.70 | 55,800 | — | — |
| 1987-11-13 | $4.69 | $4.70 | 33,000 | — | — |
| 1987-11-12 | $4.63 | $4.64 | 15,600 | — | — |
| 1987-11-11 | $4.56 | $4.58 | 20,600 | — | — |
| 1987-11-10 | $4.63 | $4.64 | 47,200 | — | — |
| 1987-11-09 | $4.81 | $4.83 | 80,800 | — | — |
| 1987-11-06 | $5.00 | $5.02 | 81,800 | — | — |
| 1987-11-05 | $4.81 | $4.83 | 46,600 | — | — |
| 1987-11-04 | $4.63 | $4.64 | 41,800 | — | — |
| 1987-11-03 | $4.50 | $4.50 | 25,200 | — | — |
| 1987-11-02 | $4.50 | $4.50 | 25,400 | — | — |
| 1987-10-30 | $4.50 | $4.50 | 168,600 | — | — |
| 1987-10-29 | $4.19 | $4.19 | 53,400 | — | — |
| 1987-10-28 | $3.88 | $3.88 | 94,600 | — | — |
| 1987-10-27 | $4.06 | $4.06 | 49,600 | — | — |
| 1987-10-26 | $4.13 | $4.13 | 71,400 | — | — |
| 1987-10-23 | $4.19 | $4.19 | 68,400 | — | — |
| 1987-10-22 | $4.25 | $4.25 | 130,800 | — | — |
| 1987-10-21 | $4.63 | $4.63 | 122,400 | — | — |
| 1987-10-20 | $3.81 | $3.81 | 146,600 | — | — |
| 1987-10-19 | $4.31 | $4.31 | 96,600 | — | — |
| 1987-10-16 | $5.31 | $5.31 | 114,400 | — | — |
| 1987-10-15 | $5.81 | $5.81 | 77,400 | — | — |
| 1987-10-14 | $6.00 | $6.00 | 96,600 | — | — |
| 1987-10-13 | $5.81 | $5.81 | 71,000 | — | — |
| 1987-10-12 | $5.75 | $5.75 | 58,000 | — | — |
| 1987-10-09 | $5.75 | $5.75 | 106,800 | — | — |
| 1987-10-08 | $5.88 | $5.88 | 44,800 | — | — |
| 1987-10-07 | $5.75 | $5.75 | 114,400 | — | — |
| 1987-10-06 | $5.81 | $5.81 | 15,200 | — | — |
| 1987-10-05 | $5.88 | $5.88 | 26,200 | — | — |
| 1987-10-02 | $5.81 | $5.81 | 7,600 | — | — |
| 1987-10-01 | $5.88 | $5.88 | 10,200 | — | — |
| 1987-09-30 | $5.88 | $5.88 | 17,800 | — | — |
| 1987-09-29 | $5.81 | $5.81 | 55,800 | — | — |
| 1987-09-28 | $5.81 | $5.81 | 49,400 | — | — |
| 1987-09-25 | $5.75 | $5.75 | 16,600 | — | — |
| 1987-09-24 | $5.75 | $5.75 | 37,600 | — | — |
| 1987-09-23 | $5.75 | $5.75 | 54,800 | — | — |
| 1987-09-22 | $5.69 | $5.69 | 30,600 | — | — |
| 1987-09-21 | $5.81 | $5.81 | 32,200 | — | — |
| 1987-09-18 | $5.75 | $5.75 | 80,200 | — | — |
| 1987-09-17 | $5.81 | $5.81 | 9,200 | — | — |
| 1987-09-16 | $5.94 | $5.94 | 31,000 | — | — |
| 1987-09-15 | $5.94 | $5.94 | 40,000 | — | — |
| 1987-09-14 | $6.00 | $6.00 | 100,600 | — | — |
| 1987-09-11 | $5.81 | $5.81 | 106,400 | — | — |
| 1987-09-10 | $5.75 | $5.75 | 73,600 | — | — |
| 1987-09-09 | $5.56 | $5.56 | 53,200 | — | — |
| 1987-09-08 | $5.50 | $5.50 | 108,000 | — | — |
| 1987-09-04 | $5.75 | $5.75 | 38,600 | — | — |
| 1987-09-03 | $5.75 | $5.75 | 107,800 | — | — |
| 1987-09-02 | $5.75 | $5.75 | 54,200 | — | — |
| 1987-09-01 | $5.63 | $5.63 | 92,800 | — | — |
| 1987-08-31 | $5.69 | $5.69 | 188,000 | — | — |
| 1987-08-28 | $5.50 | $5.50 | 26,400 | — | — |
| 1987-08-27 | $5.50 | $5.50 | 96,000 | — | — |
| 1987-08-26 | $5.50 | $5.50 | 31,000 | — | — |
| 1987-08-25 | $5.50 | $5.50 | 47,600 | — | — |
| 1987-08-24 | $5.44 | $5.44 | 83,000 | — | — |
| 1987-08-21 | $5.56 | $5.56 | 187,000 | — | — |
| 1987-08-20 | $5.38 | $5.38 | 127,600 | — | — |
| 1987-08-19 | $5.38 | $5.38 | 35,600 | — | — |
| 1987-08-18 | $5.38 | $5.38 | 75,200 | — | — |
| 1987-08-17 | $5.25 | $5.25 | 58,800 | — | — |
| 1987-08-14 | $5.25 | $5.25 | 25,000 | — | — |
| 1987-08-13 | $5.25 | $5.25 | 58,800 | — | — |
| 1987-08-12 | $5.44 | $5.44 | 55,400 | — | — |
| 1987-08-11 | $5.50 | $5.50 | 151,400 | — | — |
| 1987-08-10 | $5.50 | $5.50 | 81,800 | — | — |
| 1987-08-07 | $5.56 | $5.56 | 40,600 | — | — |
| 1987-08-06 | $5.50 | $5.50 | 104,200 | — | — |
| 1987-08-05 | $5.38 | $5.38 | 19,400 | — | — |
| 1987-08-04 | $5.38 | $5.38 | 24,200 | — | — |
| 1987-08-03 | $5.25 | $5.25 | 23,400 | — | — |
| 1987-07-31 | $5.31 | $5.31 | 29,000 | — | — |
| 1987-07-30 | $5.31 | $5.31 | 46,200 | — | — |
| 1987-07-29 | $5.31 | $5.31 | 28,800 | — | — |
| 1987-07-28 | $5.38 | $5.38 | 78,200 | — | — |
| 1987-07-27 | $5.38 | $5.38 | 19,400 | — | — |
| 1987-07-24 | $5.44 | $5.44 | 20,400 | — | — |
| 1987-07-23 | $5.38 | $5.38 | 39,800 | — | — |
| 1987-07-22 | $5.44 | $5.44 | 45,400 | — | — |
| 1987-07-21 | $5.38 | $5.38 | 24,800 | — | — |
| 1987-07-20 | $5.56 | $5.56 | 56,000 | — | — |
| 1987-07-17 | $5.56 | $5.56 | 85,200 | — | — |
| 1987-07-16 | $5.50 | $5.50 | 45,800 | — | — |
| 1987-07-15 | $5.50 | $5.50 | 100,200 | — | — |
| 1987-07-14 | $5.38 | $5.38 | 101,600 | — | — |
| 1987-07-13 | $5.19 | $5.19 | 98,800 | — | — |
| 1987-07-10 | $5.31 | $5.31 | 158,800 | — | — |
| 1987-07-09 | $5.19 | $5.19 | 219,800 | — | — |
| 1987-07-08 | $5.06 | $5.06 | 33,400 | — | — |
| 1987-07-07 | $5.06 | $5.06 | 56,400 | — | — |
| 1987-07-06 | $5.00 | $5.00 | 25,200 | — | — |
| 1987-07-02 | $5.00 | $5.00 | 45,600 | — | — |
| 1987-07-01 | $5.00 | $5.00 | 12,200 | — | — |
| 1987-06-30 | $5.06 | $5.06 | 61,000 | — | — |
| 1987-06-29 | $5.06 | $5.06 | 73,800 | — | — |
| 1987-06-26 | $4.94 | $4.94 | 162,800 | — | — |
| 1987-06-25 | $4.94 | $4.94 | 45,400 | — | — |
| 1987-06-24 | $4.94 | $4.94 | 71,400 | — | — |
| 1987-06-23 | $4.81 | $4.81 | 63,800 | — | — |
| 1987-06-22 | $4.88 | $4.88 | 48,600 | — | — |
| 1987-06-19 | $4.94 | $4.94 | 157,800 | — | — |
| 1987-06-18 | $4.88 | $4.88 | 58,200 | — | — |
| 1987-06-17 | $4.88 | $4.88 | 200,400 | — | — |
| 1987-06-16 | $4.81 | $4.81 | 54,200 | — | — |
| 1987-06-15 | $4.88 | $4.88 | 92,600 | — | — |
| 1987-06-12 | $4.88 | $4.88 | 82,600 | — | — |
| 1987-06-11 | $4.88 | $4.88 | 112,000 | — | — |
| 1987-06-10 | $4.88 | $4.88 | 30,200 | — | — |
| 1987-06-09 | $4.81 | $4.81 | 42,600 | — | — |
| 1987-06-08 | $4.88 | $4.88 | 12,800 | — | — |
| 1987-06-05 | $4.81 | $4.81 | 56,400 | — | — |
| 1987-06-04 | $4.88 | $4.88 | 60,800 | — | — |
| 1987-06-03 | $4.88 | $4.88 | 46,600 | — | — |
| 1987-06-02 | $4.88 | $4.88 | 19,800 | — | — |
| 1987-06-01 | $4.88 | $4.88 | 52,200 | — | — |
| 1987-05-29 | $4.81 | $4.81 | 27,600 | — | — |
| 1987-05-28 | $4.81 | $4.81 | 30,800 | — | — |
| 1987-05-27 | $4.75 | $4.75 | 27,000 | — | — |
| 1987-05-26 | $4.81 | $4.81 | 47,600 | — | — |
| 1987-05-22 | $4.75 | $4.75 | 16,800 | — | — |
| 1987-05-21 | $4.75 | $4.75 | 39,600 | — | — |
| 1987-05-20 | $4.75 | $4.75 | 17,200 | — | — |
| 1987-05-19 | $4.75 | $4.75 | 26,200 | — | — |
| 1987-05-18 | $4.69 | $4.69 | 47,000 | — | — |
| 1987-05-15 | $4.69 | $4.69 | 35,600 | — | — |
| 1987-05-14 | $4.75 | $4.75 | 13,400 | — | — |
| 1987-05-13 | $4.75 | $4.75 | 123,200 | — | — |
| 1987-05-12 | $4.75 | $4.75 | 23,000 | — | — |
| 1987-05-11 | $4.81 | $4.81 | 24,800 | — | — |
| 1987-05-08 | $4.75 | $4.75 | 16,400 | — | — |
| 1987-05-07 | $4.75 | $4.75 | 15,400 | — | — |
| 1987-05-06 | $4.88 | $4.88 | 40,600 | — | — |
| 1987-05-05 | $4.75 | $4.75 | 91,800 | — | — |
| 1987-05-04 | $4.63 | $4.63 | 87,400 | — | — |
| 1987-05-01 | $4.56 | $4.56 | 15,800 | — | — |
| 1987-04-30 | $4.56 | $4.56 | 34,800 | — | — |
| 1987-04-29 | $4.56 | $4.56 | 14,400 | — | — |
| 1987-04-28 | $4.50 | $4.50 | 18,600 | — | — |
| 1987-04-27 | $4.50 | $4.50 | 31,000 | — | — |
| 1987-04-24 | $4.69 | $4.69 | 28,600 | — | — |
| 1987-04-23 | $4.69 | $4.69 | 14,400 | — | — |
| 1987-04-22 | $4.81 | $4.81 | 17,600 | — | — |
| 1987-04-21 | $4.88 | $4.88 | 14,600 | — | — |
| 1987-04-20 | $4.75 | $4.75 | 29,000 | — | — |
| 1987-04-16 | $4.88 | $4.88 | 19,000 | — | — |
| 1987-04-15 | $5.00 | $5.00 | 17,400 | — | — |
| 1987-04-14 | $5.00 | $5.00 | 49,200 | — | — |
| 1987-04-13 | $4.94 | $4.94 | 66,000 | — | — |
| 1987-04-10 | $5.06 | $5.06 | 61,600 | — | — |
| 1987-04-09 | $5.06 | $5.06 | 20,200 | — | — |
| 1987-04-08 | $5.06 | $5.06 | 58,000 | — | — |
| 1987-04-07 | $5.06 | $5.06 | 160,600 | — | — |
| 1987-04-06 | $5.00 | $5.00 | 103,200 | — | — |
| 1987-04-03 | $4.88 | $4.88 | 73,800 | — | — |
| 1987-04-02 | $4.81 | $4.81 | 19,800 | — | — |
| 1987-04-01 | $4.75 | $4.75 | 94,800 | — | — |
| 1987-03-31 | $4.75 | $4.75 | 60,800 | — | — |
| 1987-03-30 | $4.63 | $4.63 | 50,400 | — | — |
| 1987-03-27 | $4.81 | $4.81 | 34,000 | — | — |
| 1987-03-26 | $4.94 | $4.94 | 50,400 | — | — |
| 1987-03-25 | $4.81 | $4.81 | 15,800 | — | — |
| 1987-03-24 | $4.81 | $4.81 | 27,400 | — | — |
| 1987-03-23 | $4.88 | $4.88 | 50,800 | — | — |
| 1987-03-20 | $4.88 | $4.88 | 200,200 | — | — |
| 1987-03-19 | $4.94 | $4.94 | 38,400 | — | — |
| 1987-03-18 | $5.06 | $5.06 | 35,200 | — | — |
| 1987-03-17 | $5.06 | $5.06 | 18,800 | — | — |
| 1987-03-16 | $4.94 | $4.94 | 27,400 | — | — |
| 1987-03-13 | $5.06 | $5.06 | 26,800 | — | — |
| 1987-03-12 | $5.06 | $5.06 | 15,200 | — | — |
| 1987-03-11 | $5.00 | $5.00 | 50,200 | — | — |
| 1987-03-10 | $4.94 | $4.94 | 87,600 | — | — |
| 1987-03-09 | $5.06 | $5.06 | 124,200 | — | — |
| 1987-03-06 | $5.25 | $5.25 | 84,600 | — | — |
| 1987-03-05 | $5.31 | $5.31 | 341,400 | — | — |
| 1987-03-04 | $5.19 | $5.19 | 35,600 | — | — |
| 1987-03-03 | $5.06 | $5.06 | 18,200 | — | — |
| 1987-03-02 | $5.13 | $5.13 | 32,200 | — | — |
| 1987-02-27 | $5.19 | $5.19 | 33,400 | — | — |
| 1987-02-26 | $5.13 | $5.13 | 79,400 | — | — |
| 1987-02-25 | $5.13 | $5.13 | 176,200 | — | — |
| 1987-02-24 | $5.00 | $5.00 | 80,000 | — | — |
| 1987-02-23 | $4.75 | $4.75 | 37,400 | — | — |
| 1987-02-20 | $4.81 | $4.81 | 75,600 | — | — |
| 1987-02-19 | $4.81 | $4.81 | 30,400 | — | — |
| 1987-02-18 | $4.75 | $4.75 | 62,200 | — | — |
| 1987-02-17 | $4.94 | $4.94 | 55,200 | — | — |
| 1987-02-13 | $4.88 | $4.88 | 35,000 | — | — |
| 1987-02-12 | $4.81 | $4.81 | 20,400 | — | — |
| 1987-02-11 | $5.00 | $5.00 | 57,800 | — | — |
| 1987-02-10 | $4.75 | $4.75 | 31,000 | — | — |
| 1987-02-09 | $4.88 | $4.88 | 79,000 | — | — |
| 1987-02-06 | $4.88 | $4.88 | 57,400 | — | — |
| 1987-02-05 | $4.81 | $4.81 | 49,400 | — | — |
| 1987-02-04 | $4.81 | $4.81 | 99,400 | — | — |
| 1987-02-03 | $4.81 | $4.81 | 47,000 | — | — |
| 1987-02-02 | $4.94 | $4.94 | 28,200 | — | — |
| 1987-01-30 | $4.88 | $4.88 | 60,200 | — | — |
| 1987-01-29 | $4.81 | $4.81 | 119,600 | — | — |
| 1987-01-28 | $4.81 | $4.81 | 60,800 | — | — |
| 1987-01-27 | $5.00 | $5.00 | 28,800 | — | — |
| 1987-01-26 | $4.94 | $4.94 | 42,600 | — | — |
| 1987-01-23 | $5.00 | $5.00 | 51,000 | — | — |
| 1987-01-22 | $5.00 | $5.00 | 80,600 | — | — |
| 1987-01-21 | $4.94 | $4.94 | 119,400 | — | — |
| 1987-01-20 | $4.75 | $4.75 | 80,600 | — | — |
| 1987-01-19 | $4.81 | $4.81 | 215,800 | — | — |
| 1987-01-16 | $5.13 | $5.13 | 120,800 | — | — |
| 1987-01-15 | $5.44 | $5.44 | 186,400 | — | — |
| 1987-01-14 | $5.88 | $5.88 | 97,600 | — | — |
| 1987-01-13 | $5.81 | $5.81 | 201,400 | — | — |
| 1987-01-12 | $5.88 | $5.88 | 110,800 | — | — |
| 1987-01-09 | $6.00 | $6.00 | 259,400 | — | — |
| 1987-01-08 | $5.75 | $5.75 | 204,200 | — | — |
| 1987-01-07 | $5.38 | $5.38 | 184,800 | — | — |
| 1987-01-06 | $5.19 | $5.19 | 314,800 | — | — |
| 1987-01-05 | $5.06 | $5.06 | 319,800 | — | — |
| 1987-01-02 | $4.56 | $4.56 | 77,800 | — | — |