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
- 1980-09-18 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 | $4.88 | $5.03 | 6,231 | — | — |
| 1987-12-30 | $5.34 | $5.50 | 328 | — | — |
| 1987-12-29 | $4.88 | $5.03 | 10,166 | — | — |
| 1987-12-28 | $5.30 | $5.46 | 6,559 | — | — |
| 1987-12-24 | $5.34 | $5.50 | 0 | — | — |
| 1987-12-23 | $5.34 | $5.50 | 656 | — | — |
| 1987-12-22 | $5.30 | $5.46 | 10,166 | — | — |
| 1987-12-21 | $5.11 | $5.26 | 0 | — | — |
| 1987-12-18 | $5.11 | $5.26 | 656 | — | — |
| 1987-12-17 | $5.11 | $5.26 | 36,728 | — | — |
| 1987-12-16 | $5.34 | $5.50 | 8,198 | — | — |
| 1987-12-15 | $5.26 | $5.42 | 0 | — | — |
| 1987-12-14 | $5.26 | $5.42 | 4,919 | — | — |
| 1987-12-11 | $4.80 | $4.95 | 4,919 | — | — |
| 1987-12-10 | $4.73 | $4.87 | 3,279 | — | — |
| 1987-12-09 | $5.15 | $5.30 | 0 | — | — |
| 1987-12-08 | $5.15 | $5.30 | 0 | — | — |
| 1987-12-07 | $5.15 | $5.30 | 0 | — | — |
| 1987-12-04 | $5.15 | $5.30 | 5,903 | — | — |
| 1987-12-03 | $4.96 | $5.10 | 0 | — | — |
| 1987-12-02 | $4.96 | $5.10 | 20,988 | — | — |
| 1987-12-01 | $4.73 | $4.87 | 0 | — | — |
| 1987-11-30 | $4.73 | $4.87 | 6,887 | — | — |
| 1987-11-27 | $4.73 | $4.87 | 0 | — | — |
| 1987-11-25 | $4.73 | $4.87 | 1,968 | — | — |
| 1987-11-24 | $5.34 | $5.50 | 0 | — | — |
| 1987-11-23 | $5.34 | $5.50 | 0 | — | — |
| 1987-11-20 | $5.34 | $5.50 | 0 | — | — |
| 1987-11-19 | $5.34 | $5.50 | 0 | — | — |
| 1987-11-18 | $5.34 | $5.50 | 2,623 | — | — |
| 1987-11-17 | $5.34 | $5.50 | 0 | — | — |
| 1987-11-16 | $5.34 | $5.50 | 656 | — | — |
| 1987-11-13 | $5.34 | $5.50 | 1,312 | — | — |
| 1987-11-12 | $5.34 | $5.50 | 3,279 | — | — |
| 1987-11-11 | $5.45 | $5.62 | 0 | — | — |
| 1987-11-10 | $5.45 | $5.62 | 656 | — | — |
| 1987-11-09 | $5.18 | $5.34 | 0 | — | — |
| 1987-11-06 | $5.18 | $5.34 | 0 | — | — |
| 1987-11-05 | $5.18 | $5.34 | 656 | — | — |
| 1987-11-04 | $5.26 | $5.42 | 1,312 | — | — |
| 1987-11-03 | $5.34 | $5.50 | 5,575 | — | — |
| 1987-11-02 | $4.84 | $4.99 | 5,575 | — | — |
| 1987-10-30 | $4.88 | $5.03 | 2,623 | — | — |
| 1987-10-29 | $4.88 | $5.03 | 22,955 | — | — |
| 1987-10-28 | $3.96 | $4.08 | 19,348 | — | — |
| 1987-10-27 | $4.88 | $5.03 | 1,640 | — | — |
| 1987-10-26 | $5.03 | $5.18 | 3,607 | — | — |
| 1987-10-23 | $5.18 | $5.34 | 7,214 | — | — |
| 1987-10-22 | $5.57 | $5.73 | 328 | — | — |
| 1987-10-21 | $5.76 | $5.93 | 656 | — | — |
| 1987-10-20 | $5.72 | $5.89 | 328 | — | — |
| 1987-10-19 | $5.57 | $5.73 | 10,166 | — | — |
| 1987-10-16 | $6.02 | $6.16 | 0 | — | — |
| 1987-10-15 | $6.02 | $6.16 | 0 | — | — |
| 1987-10-14 | $6.02 | $6.16 | 0 | — | — |
| 1987-10-13 | $6.02 | $6.16 | 0 | — | — |
| 1987-10-12 | $6.02 | $6.16 | 5,247 | — | — |
| 1987-10-09 | $6.02 | $6.16 | 5,575 | — | — |
| 1987-10-08 | $5.79 | $5.93 | 656 | — | — |
| 1987-10-07 | $5.79 | $5.93 | 984 | — | — |
| 1987-10-06 | $5.79 | $5.93 | 0 | — | — |
| 1987-10-05 | $5.79 | $5.93 | 656 | — | — |
| 1987-10-02 | $5.79 | $5.93 | 1,640 | — | — |
| 1987-10-01 | $5.79 | $5.93 | 12,789 | — | — |
| 1987-09-30 | $6.06 | $6.20 | 1,312 | — | — |
| 1987-09-29 | $6.10 | $6.24 | 1,968 | — | — |
| 1987-09-28 | $5.87 | $6.00 | 656 | — | — |
| 1987-09-25 | $5.95 | $6.08 | 29,842 | — | — |
| 1987-09-24 | $6.18 | $6.32 | 656 | — | — |
| 1987-09-23 | $5.98 | $6.12 | 10,166 | — | — |
| 1987-09-22 | $5.95 | $6.08 | 3,935 | — | — |
| 1987-09-21 | $6.18 | $6.32 | 328 | — | — |
| 1987-09-18 | $5.95 | $6.08 | 7,870 | — | — |
| 1987-09-17 | $6.10 | $6.24 | 0 | — | — |
| 1987-09-16 | $6.10 | $6.24 | 1,640 | — | — |
| 1987-09-15 | $6.25 | $6.39 | 0 | — | — |
| 1987-09-14 | $6.25 | $6.39 | 2,623 | — | — |
| 1987-09-11 | $5.95 | $6.08 | 2,296 | — | — |
| 1987-09-10 | $5.95 | $6.08 | 14,429 | — | — |
| 1987-09-09 | $5.95 | $6.08 | 17,052 | — | — |
| 1987-09-08 | $6.14 | $6.28 | 17,052 | — | — |
| 1987-09-04 | $6.10 | $6.24 | 14,757 | — | — |
| 1987-09-03 | $6.33 | $6.47 | 1,968 | — | — |
| 1987-09-02 | $6.14 | $6.28 | 29,186 | — | — |
| 1987-09-01 | $6.18 | $6.32 | 1,312 | — | — |
| 1987-08-31 | $6.18 | $6.32 | 16,397 | — | — |
| 1987-08-28 | $5.87 | $6.00 | 19,676 | — | — |
| 1987-08-27 | $5.91 | $6.04 | 3,935 | — | — |
| 1987-08-26 | $5.91 | $6.04 | 1,312 | — | — |
| 1987-08-25 | $5.91 | $6.04 | 20,988 | — | — |
| 1987-08-24 | $5.79 | $5.93 | 33,449 | — | — |
| 1987-08-21 | $5.83 | $5.97 | 1,312 | — | — |
| 1987-08-20 | $5.83 | $5.97 | 0 | — | — |
| 1987-08-19 | $5.83 | $5.97 | 1,968 | — | — |
| 1987-08-18 | $5.83 | $5.97 | 7,870 | — | — |
| 1987-08-17 | $5.68 | $5.81 | 19,020 | — | — |
| 1987-08-14 | $5.68 | $5.81 | 0 | — | — |
| 1987-08-13 | $5.68 | $5.81 | 1,312 | — | — |
| 1987-08-12 | $5.83 | $5.97 | 3,279 | — | — |
| 1987-08-11 | $5.83 | $5.97 | 10,494 | — | — |
| 1987-08-10 | $5.83 | $5.97 | 7,870 | — | — |
| 1987-08-07 | $5.68 | $5.81 | 0 | — | — |
| 1987-08-06 | $5.68 | $5.81 | 1,312 | — | — |
| 1987-08-05 | $5.79 | $5.93 | 1,968 | — | — |
| 1987-08-04 | $5.68 | $5.81 | 30,170 | — | — |
| 1987-08-03 | $5.68 | $5.81 | 5,247 | — | — |
| 1987-07-31 | $5.83 | $5.97 | 9,182 | — | — |
| 1987-07-30 | $5.79 | $5.93 | 8,526 | — | — |
| 1987-07-29 | $5.79 | $5.93 | 0 | — | — |
| 1987-07-28 | $5.79 | $5.93 | 1,312 | — | — |
| 1987-07-27 | $5.79 | $5.93 | 5,903 | — | — |
| 1987-07-24 | $5.79 | $5.93 | 0 | — | — |
| 1987-07-23 | $5.79 | $5.93 | 1,312 | — | — |
| 1987-07-22 | $5.79 | $5.93 | 0 | — | — |
| 1987-07-21 | $5.79 | $5.93 | 0 | — | — |
| 1987-07-20 | $5.79 | $5.93 | 1,968 | — | — |
| 1987-07-17 | $5.60 | $5.73 | 656 | — | — |
| 1987-07-16 | $5.60 | $5.69 | 9,182 | — | — |
| 1987-07-15 | $5.79 | $5.88 | 14,429 | — | — |
| 1987-07-14 | $5.64 | $5.73 | 119,367 | — | — |
| 1987-07-13 | $5.34 | $5.42 | 58,372 | — | — |
| 1987-07-10 | $5.34 | $5.42 | 0 | — | — |
| 1987-07-09 | $5.34 | $5.42 | 20,988 | — | — |
| 1987-07-08 | $5.34 | $5.42 | 23,611 | — | — |
| 1987-07-07 | $5.11 | $5.19 | 13,773 | — | — |
| 1987-07-06 | $5.22 | $5.30 | 656 | — | — |
| 1987-07-02 | $5.11 | $5.19 | 1,312 | — | — |
| 1987-07-01 | $5.11 | $5.19 | 656 | — | — |
| 1987-06-30 | $5.15 | $5.22 | 0 | — | — |
| 1987-06-29 | $5.15 | $5.22 | 47,222 | — | — |
| 1987-06-26 | $5.11 | $5.19 | 6,559 | — | — |
| 1987-06-25 | $5.26 | $5.34 | 11,150 | — | — |
| 1987-06-24 | $5.03 | $5.11 | 0 | — | — |
| 1987-06-23 | $5.03 | $5.11 | 656 | — | — |
| 1987-06-22 | $5.03 | $5.11 | 656 | — | — |
| 1987-06-19 | $5.26 | $5.34 | 0 | — | — |
| 1987-06-18 | $5.26 | $5.34 | 5,247 | — | — |
| 1987-06-17 | $5.26 | $5.34 | 1,312 | — | — |
| 1987-06-16 | $5.26 | $5.34 | 0 | — | — |
| 1987-06-15 | $5.26 | $5.34 | 1,968 | — | — |
| 1987-06-12 | $5.03 | $5.11 | 6,559 | — | — |
| 1987-06-11 | $5.26 | $5.34 | 0 | — | — |
| 1987-06-10 | $5.26 | $5.34 | 2,623 | — | — |
| 1987-06-09 | $5.03 | $5.11 | 0 | — | — |
| 1987-06-08 | $5.03 | $5.11 | 0 | — | — |
| 1987-06-05 | $5.03 | $5.11 | 3,279 | — | — |
| 1987-06-04 | $5.03 | $5.11 | 1,312 | — | — |
| 1987-06-03 | $5.26 | $5.34 | 0 | — | — |
| 1987-06-02 | $5.26 | $5.34 | 0 | — | — |
| 1987-06-01 | $5.26 | $5.34 | 11,150 | — | — |
| 1987-05-29 | $5.11 | $5.19 | 0 | — | — |
| 1987-05-28 | $5.11 | $5.19 | 0 | — | — |
| 1987-05-27 | $5.11 | $5.19 | 0 | — | — |
| 1987-05-26 | $5.11 | $5.19 | 0 | — | — |
| 1987-05-22 | $5.11 | $5.19 | 1,968 | — | — |
| 1987-05-21 | $5.11 | $5.19 | 14,429 | — | — |
| 1987-05-20 | $5.26 | $5.34 | 3,935 | — | — |
| 1987-05-19 | $5.22 | $5.30 | 13,773 | — | — |
| 1987-05-18 | $5.22 | $5.30 | 656 | — | — |
| 1987-05-15 | $5.34 | $5.42 | 0 | — | — |
| 1987-05-14 | $5.34 | $5.42 | 5,247 | — | — |
| 1987-05-13 | $5.37 | $5.46 | 9,838 | — | — |
| 1987-05-12 | $5.37 | $5.46 | 0 | — | — |
| 1987-05-11 | $5.37 | $5.46 | 0 | — | — |
| 1987-05-08 | $5.37 | $5.46 | 0 | — | — |
| 1987-05-07 | $5.37 | $5.46 | 2,623 | — | — |
| 1987-05-06 | $5.41 | $5.50 | 0 | — | — |
| 1987-05-05 | $5.41 | $5.50 | 5,247 | — | — |
| 1987-05-04 | $5.34 | $5.42 | 7,870 | — | — |
| 1987-05-01 | $5.37 | $5.46 | 3,935 | — | — |
| 1987-04-30 | $5.41 | $5.50 | 12,461 | — | — |
| 1987-04-29 | $5.41 | $5.50 | 3,935 | — | — |
| 1987-04-28 | $5.34 | $5.42 | 13,773 | — | — |
| 1987-04-27 | $5.37 | $5.46 | 656 | — | — |
| 1987-04-24 | $5.37 | $5.46 | 0 | — | — |
| 1987-04-23 | $5.37 | $5.46 | 1,312 | — | — |
| 1987-04-22 | $5.49 | $5.57 | 656 | — | — |
| 1987-04-21 | $5.41 | $5.50 | 0 | — | — |
| 1987-04-20 | $5.41 | $5.50 | 2,623 | — | — |
| 1987-04-16 | $5.37 | $5.46 | 1,312 | — | — |
| 1987-04-15 | $5.53 | $5.57 | 0 | — | — |
| 1987-04-14 | $5.53 | $5.57 | 3,279 | — | — |
| 1987-04-13 | $5.37 | $5.42 | 0 | — | — |
| 1987-04-10 | $5.37 | $5.42 | 0 | — | — |
| 1987-04-09 | $5.37 | $5.42 | 4,591 | — | — |
| 1987-04-08 | $5.37 | $5.42 | 656 | — | — |
| 1987-04-07 | $5.34 | $5.38 | 2,623 | — | — |
| 1987-04-06 | $5.57 | $5.61 | 656 | — | — |
| 1987-04-03 | $5.51 | $5.55 | 1,312 | — | — |
| 1987-04-02 | $5.45 | $5.49 | 0 | — | — |
| 1987-04-01 | $5.45 | $5.49 | 2,623 | — | — |
| 1987-03-31 | $5.37 | $5.42 | 0 | — | — |
| 1987-03-30 | $5.37 | $5.42 | 0 | — | — |
| 1987-03-27 | $5.37 | $5.42 | 3,935 | — | — |
| 1987-03-26 | $5.57 | $5.61 | 0 | — | — |
| 1987-03-25 | $5.57 | $5.61 | 11,150 | — | — |
| 1987-03-24 | $5.49 | $5.53 | 12,461 | — | — |
| 1987-03-23 | $5.34 | $5.38 | 0 | — | — |
| 1987-03-20 | $5.34 | $5.38 | 0 | — | — |
| 1987-03-19 | $5.34 | $5.38 | 0 | — | — |
| 1987-03-18 | $5.34 | $5.38 | 6,559 | — | — |
| 1987-03-17 | $5.49 | $5.53 | 1,968 | — | — |
| 1987-03-16 | $5.47 | $5.51 | 0 | — | — |
| 1987-03-13 | $5.47 | $5.51 | 656 | — | — |
| 1987-03-12 | $5.45 | $5.49 | 0 | — | — |
| 1987-03-11 | $5.45 | $5.49 | 0 | — | — |
| 1987-03-10 | $5.45 | $5.49 | 0 | — | — |
| 1987-03-09 | $5.45 | $5.49 | 8,526 | — | — |
| 1987-03-06 | $5.39 | $5.44 | 1,968 | — | — |
| 1987-03-05 | $5.49 | $5.53 | 17,708 | — | — |
| 1987-03-04 | $5.28 | $5.32 | 51,813 | — | — |
| 1987-03-03 | $5.34 | $5.38 | 6,559 | — | — |
| 1987-03-02 | $5.26 | $5.30 | 3,279 | — | — |
| 1987-02-27 | $5.18 | $5.22 | 3,935 | — | — |
| 1987-02-26 | $5.15 | $5.19 | 1,312 | — | — |
| 1987-02-25 | $5.34 | $5.38 | 6,559 | — | — |
| 1987-02-24 | $5.18 | $5.22 | 0 | — | — |
| 1987-02-23 | $5.18 | $5.22 | 15,085 | — | — |
| 1987-02-20 | $5.34 | $5.38 | 0 | — | — |
| 1987-02-19 | $5.34 | $5.38 | 2,623 | — | — |
| 1987-02-18 | $5.18 | $5.22 | 6,559 | — | — |
| 1987-02-17 | $5.18 | $5.22 | 656 | — | — |
| 1987-02-13 | $5.18 | $5.22 | 16,397 | — | — |
| 1987-02-12 | $5.22 | $5.26 | 0 | — | — |
| 1987-02-11 | $5.22 | $5.26 | 6,559 | — | — |
| 1987-02-10 | $5.22 | $5.26 | 0 | — | — |
| 1987-02-09 | $5.22 | $5.26 | 3,279 | — | — |
| 1987-02-06 | $5.24 | $5.28 | 2,623 | — | — |
| 1987-02-05 | $5.37 | $5.42 | 0 | — | — |
| 1987-02-04 | $5.37 | $5.42 | 0 | — | — |
| 1987-02-03 | $5.37 | $5.42 | 0 | — | — |
| 1987-02-02 | $5.37 | $5.42 | 0 | — | — |
| 1987-01-30 | $5.37 | $5.42 | 3,935 | — | — |
| 1987-01-29 | $5.22 | $5.26 | 0 | — | — |
| 1987-01-28 | $5.22 | $5.26 | 1,312 | — | — |
| 1987-01-27 | $5.18 | $5.22 | 0 | — | — |
| 1987-01-26 | $5.18 | $5.22 | 21,643 | — | — |
| 1987-01-23 | $5.22 | $5.26 | 0 | — | — |
| 1987-01-22 | $5.22 | $5.26 | 6,559 | — | — |
| 1987-01-21 | $5.28 | $5.32 | 0 | — | — |
| 1987-01-20 | $5.28 | $5.32 | 2,623 | — | — |
| 1987-01-19 | $5.41 | $5.45 | 0 | — | — |
| 1987-01-16 | $5.41 | $5.45 | 3,935 | — | — |
| 1987-01-15 | $5.34 | $5.34 | 2,623 | — | — |
| 1987-01-14 | $5.26 | $5.26 | 3,279 | — | — |
| 1987-01-13 | $5.45 | $5.45 | 0 | — | — |
| 1987-01-12 | $5.45 | $5.45 | 1,312 | — | — |
| 1987-01-09 | $5.22 | $5.22 | 1,968 | — | — |
| 1987-01-08 | $5.41 | $5.41 | 0 | — | — |
| 1987-01-07 | $5.41 | $5.41 | 11,150 | — | — |
| 1987-01-06 | $5.41 | $5.41 | 4,591 | — | — |
| 1987-01-05 | $5.26 | $5.26 | 32,793 | — | — |
| 1987-01-02 | $5.22 | $5.22 | 0 | — | — |