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
- 1973-02-21 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 | $4.31 | $4.59 | 652,800 | — | — |
| 1987-12-30 | $4.38 | $4.65 | 501,200 | — | — |
| 1987-12-29 | $4.44 | $4.72 | 272,400 | — | — |
| 1987-12-28 | $4.41 | $4.69 | 554,400 | — | — |
| 1987-12-24 | $4.44 | $4.72 | 378,400 | — | — |
| 1987-12-23 | $4.53 | $4.82 | 1,493,200 | — | — |
| 1987-12-22 | $4.50 | $4.78 | 780,800 | — | — |
| 1987-12-21 | $4.41 | $4.69 | 396,400 | — | — |
| 1987-12-18 | $4.47 | $4.75 | 1,039,200 | — | — |
| 1987-12-17 | $4.25 | $4.52 | 601,200 | — | — |
| 1987-12-16 | $4.38 | $4.65 | 298,400 | — | — |
| 1987-12-15 | $4.28 | $4.55 | 1,628,800 | — | — |
| 1987-12-14 | $4.41 | $4.69 | 699,200 | — | — |
| 1987-12-11 | $4.38 | $4.65 | 464,800 | — | — |
| 1987-12-10 | $4.41 | $4.69 | 358,400 | — | — |
| 1987-12-09 | $4.50 | $4.78 | 409,200 | — | — |
| 1987-12-08 | $4.28 | $4.55 | 524,400 | — | — |
| 1987-12-07 | $4.16 | $4.42 | 350,000 | — | — |
| 1987-12-04 | $4.13 | $4.39 | 735,200 | — | — |
| 1987-12-03 | $4.13 | $4.39 | 680,000 | — | — |
| 1987-12-02 | $4.34 | $4.62 | 268,000 | — | — |
| 1987-12-01 | $4.41 | $4.69 | 12,410,400 | — | — |
| 1987-11-30 | $4.44 | $4.72 | 16,494,000 | — | — |
| 1987-11-27 | $4.72 | $4.96 | 319,600 | — | — |
| 1987-11-25 | $4.59 | $4.83 | 707,200 | — | — |
| 1987-11-24 | $4.59 | $4.83 | 297,600 | — | — |
| 1987-11-23 | $4.59 | $4.83 | 490,800 | — | — |
| 1987-11-20 | $4.53 | $4.76 | 482,000 | — | — |
| 1987-11-19 | $4.59 | $4.83 | 438,000 | — | — |
| 1987-11-18 | $4.81 | $5.05 | 958,400 | — | — |
| 1987-11-17 | $4.88 | $5.12 | 287,600 | — | — |
| 1987-11-16 | $4.91 | $5.15 | 295,200 | — | — |
| 1987-11-13 | $4.88 | $5.12 | 291,200 | — | — |
| 1987-11-12 | $4.91 | $5.15 | 222,000 | — | — |
| 1987-11-11 | $4.84 | $5.09 | 534,400 | — | — |
| 1987-11-10 | $4.69 | $4.92 | 450,400 | — | — |
| 1987-11-09 | $4.69 | $4.92 | 297,600 | — | — |
| 1987-11-06 | $4.69 | $4.92 | 1,118,800 | — | — |
| 1987-11-05 | $4.69 | $4.92 | 618,400 | — | — |
| 1987-11-04 | $4.63 | $4.86 | 498,800 | — | — |
| 1987-11-03 | $4.63 | $4.86 | 2,166,400 | — | — |
| 1987-11-02 | $4.69 | $4.92 | 1,032,000 | — | — |
| 1987-10-30 | $4.59 | $4.83 | 1,435,200 | — | — |
| 1987-10-29 | $4.59 | $4.83 | 1,582,000 | — | — |
| 1987-10-28 | $4.44 | $4.66 | 317,200 | — | — |
| 1987-10-27 | $4.41 | $4.63 | 608,800 | — | — |
| 1987-10-26 | $4.28 | $4.50 | 1,038,800 | — | — |
| 1987-10-23 | $4.47 | $4.69 | 911,200 | — | — |
| 1987-10-22 | $4.38 | $4.60 | 2,005,600 | — | — |
| 1987-10-21 | $4.53 | $4.76 | 1,672,800 | — | — |
| 1987-10-20 | $4.41 | $4.63 | 1,735,600 | — | — |
| 1987-10-19 | $4.41 | $4.63 | 1,228,400 | — | — |
| 1987-10-16 | $5.41 | $5.68 | 635,600 | — | — |
| 1987-10-15 | $5.50 | $5.78 | 434,800 | — | — |
| 1987-10-14 | $5.56 | $5.84 | 570,800 | — | — |
| 1987-10-13 | $5.66 | $5.94 | 1,582,000 | — | — |
| 1987-10-12 | $5.75 | $6.04 | 984,800 | — | — |
| 1987-10-09 | $5.81 | $6.11 | 922,400 | — | — |
| 1987-10-08 | $5.72 | $6.01 | 339,600 | — | — |
| 1987-10-07 | $5.84 | $6.14 | 909,200 | — | — |
| 1987-10-06 | $6.00 | $6.30 | 916,000 | — | — |
| 1987-10-05 | $6.03 | $6.33 | 538,000 | — | — |
| 1987-10-02 | $6.09 | $6.40 | 438,800 | — | — |
| 1987-10-01 | $6.13 | $6.43 | 620,000 | — | — |
| 1987-09-30 | $6.09 | $6.40 | 952,800 | — | — |
| 1987-09-29 | $6.16 | $6.47 | 520,400 | — | — |
| 1987-09-28 | $6.16 | $6.47 | 604,400 | — | — |
| 1987-09-25 | $6.06 | $6.37 | 602,800 | — | — |
| 1987-09-24 | $6.13 | $6.43 | 607,600 | — | — |
| 1987-09-23 | $6.16 | $6.47 | 614,000 | — | — |
| 1987-09-22 | $6.06 | $6.37 | 1,015,200 | — | — |
| 1987-09-21 | $6.09 | $6.40 | 572,400 | — | — |
| 1987-09-18 | $6.09 | $6.40 | 909,200 | — | — |
| 1987-09-17 | $6.13 | $6.43 | 734,000 | — | — |
| 1987-09-16 | $6.25 | $6.56 | 661,200 | — | — |
| 1987-09-15 | $6.38 | $6.70 | 519,600 | — | — |
| 1987-09-14 | $6.31 | $6.63 | 808,800 | — | — |
| 1987-09-11 | $6.25 | $6.56 | 1,106,000 | — | — |
| 1987-09-10 | $6.22 | $6.53 | 1,608,000 | — | — |
| 1987-09-09 | $6.22 | $6.53 | 1,048,000 | — | — |
| 1987-09-08 | $6.28 | $6.60 | 1,256,000 | — | — |
| 1987-09-04 | $6.53 | $6.86 | 374,800 | — | — |
| 1987-09-03 | $6.53 | $6.86 | 10,868,000 | — | — |
| 1987-09-02 | $6.75 | $7.09 | 725,600 | — | — |
| 1987-09-01 | $6.78 | $7.12 | 854,800 | — | — |
| 1987-08-31 | $6.81 | $7.16 | 668,000 | — | — |
| 1987-08-28 | $6.91 | $7.20 | 486,400 | — | — |
| 1987-08-27 | $7.03 | $7.33 | 950,400 | — | — |
| 1987-08-26 | $7.16 | $7.46 | 1,259,200 | — | — |
| 1987-08-25 | $7.16 | $7.46 | 1,160,400 | — | — |
| 1987-08-24 | $7.13 | $7.43 | 797,600 | — | — |
| 1987-08-21 | $7.09 | $7.39 | 556,400 | — | — |
| 1987-08-20 | $6.97 | $7.26 | 831,200 | — | — |
| 1987-08-19 | $6.81 | $7.10 | 669,600 | — | — |
| 1987-08-18 | $6.75 | $7.04 | 746,000 | — | — |
| 1987-08-17 | $6.75 | $7.04 | 1,210,000 | — | — |
| 1987-08-14 | $6.75 | $7.04 | 1,346,400 | — | — |
| 1987-08-13 | $6.63 | $6.91 | 1,031,600 | — | — |
| 1987-08-12 | $6.59 | $6.87 | 1,270,400 | — | — |
| 1987-08-11 | $6.69 | $6.97 | 1,911,200 | — | — |
| 1987-08-10 | $6.59 | $6.87 | 984,000 | — | — |
| 1987-08-07 | $6.44 | $6.71 | 1,040,400 | — | — |
| 1987-08-06 | $6.41 | $6.68 | 642,000 | — | — |
| 1987-08-05 | $6.31 | $6.58 | 802,400 | — | — |
| 1987-08-04 | $6.22 | $6.48 | 746,800 | — | — |
| 1987-08-03 | $6.22 | $6.48 | 1,124,400 | — | — |
| 1987-07-31 | $6.22 | $6.48 | 709,600 | — | — |
| 1987-07-30 | $6.19 | $6.45 | 316,800 | — | — |
| 1987-07-29 | $6.19 | $6.45 | 717,200 | — | — |
| 1987-07-28 | $6.19 | $6.45 | 570,000 | — | — |
| 1987-07-27 | $6.13 | $6.38 | 797,600 | — | — |
| 1987-07-24 | $6.16 | $6.42 | 1,744,000 | — | — |
| 1987-07-23 | $6.16 | $6.42 | 887,600 | — | — |
| 1987-07-22 | $6.03 | $6.29 | 372,000 | — | — |
| 1987-07-21 | $5.97 | $6.22 | 596,400 | — | — |
| 1987-07-20 | $6.00 | $6.25 | 774,400 | — | — |
| 1987-07-17 | $6.06 | $6.32 | 1,959,200 | — | — |
| 1987-07-16 | $6.06 | $6.32 | 1,655,200 | — | — |
| 1987-07-15 | $6.03 | $6.29 | 724,400 | — | — |
| 1987-07-14 | $6.13 | $6.38 | 345,600 | — | — |
| 1987-07-13 | $6.09 | $6.35 | 316,800 | — | — |
| 1987-07-10 | $6.16 | $6.42 | 1,779,600 | — | — |
| 1987-07-09 | $6.09 | $6.35 | 548,400 | — | — |
| 1987-07-08 | $6.06 | $6.32 | 872,000 | — | — |
| 1987-07-07 | $6.19 | $6.45 | 664,000 | — | — |
| 1987-07-06 | $6.22 | $6.48 | 1,932,400 | — | — |
| 1987-07-02 | $6.34 | $6.61 | 397,600 | — | — |
| 1987-07-01 | $6.38 | $6.65 | 1,076,400 | — | — |
| 1987-06-30 | $6.47 | $6.74 | 374,400 | — | — |
| 1987-06-29 | $6.53 | $6.81 | 871,600 | — | — |
| 1987-06-26 | $6.53 | $6.81 | 618,800 | — | — |
| 1987-06-25 | $6.59 | $6.87 | 376,800 | — | — |
| 1987-06-24 | $6.53 | $6.81 | 530,400 | — | — |
| 1987-06-23 | $6.53 | $6.81 | 632,400 | — | — |
| 1987-06-22 | $6.47 | $6.74 | 638,000 | — | — |
| 1987-06-19 | $6.50 | $6.78 | 680,800 | — | — |
| 1987-06-18 | $6.50 | $6.78 | 362,000 | — | — |
| 1987-06-17 | $6.47 | $6.74 | 420,800 | — | — |
| 1987-06-16 | $6.44 | $6.71 | 604,000 | — | — |
| 1987-06-15 | $6.34 | $6.61 | 334,000 | — | — |
| 1987-06-12 | $6.31 | $6.58 | 379,200 | — | — |
| 1987-06-11 | $6.19 | $6.45 | 198,400 | — | — |
| 1987-06-10 | $6.06 | $6.32 | 284,800 | — | — |
| 1987-06-09 | $6.06 | $6.32 | 468,800 | — | — |
| 1987-06-08 | $5.91 | $6.16 | 217,600 | — | — |
| 1987-06-05 | $5.94 | $6.19 | 1,350,400 | — | — |
| 1987-06-04 | $5.91 | $6.16 | 106,800 | — | — |
| 1987-06-03 | $5.94 | $6.19 | 450,800 | — | — |
| 1987-06-02 | $5.91 | $6.16 | 228,800 | — | — |
| 1987-06-01 | $5.88 | $6.12 | 291,600 | — | — |
| 1987-05-29 | $5.88 | $6.07 | 314,400 | — | — |
| 1987-05-28 | $5.94 | $6.13 | 397,600 | — | — |
| 1987-05-27 | $5.81 | $6.00 | 1,440,400 | — | — |
| 1987-05-26 | $5.78 | $5.97 | 468,000 | — | — |
| 1987-05-22 | $5.63 | $5.81 | 485,600 | — | — |
| 1987-05-21 | $5.56 | $5.75 | 300,000 | — | — |
| 1987-05-20 | $5.50 | $5.68 | 471,600 | — | — |
| 1987-05-19 | $5.63 | $5.81 | 1,438,400 | — | — |
| 1987-05-18 | $5.84 | $6.04 | 363,200 | — | — |
| 1987-05-15 | $5.81 | $6.00 | 218,800 | — | — |
| 1987-05-14 | $6.00 | $6.20 | 143,600 | — | — |
| 1987-05-13 | $6.16 | $6.36 | 167,200 | — | — |
| 1987-05-12 | $6.06 | $6.26 | 1,348,400 | — | — |
| 1987-05-11 | $6.09 | $6.30 | 787,200 | — | — |
| 1987-05-08 | $6.06 | $6.26 | 163,200 | — | — |
| 1987-05-07 | $6.03 | $6.23 | 230,800 | — | — |
| 1987-05-06 | $5.94 | $6.13 | 143,600 | — | — |
| 1987-05-05 | $6.13 | $6.33 | 660,400 | — | — |
| 1987-05-04 | $6.00 | $6.20 | 2,033,600 | — | — |
| 1987-05-01 | $5.88 | $6.07 | 313,600 | — | — |
| 1987-04-30 | $5.91 | $6.10 | 309,600 | — | — |
| 1987-04-29 | $5.75 | $5.94 | 228,000 | — | — |
| 1987-04-28 | $5.75 | $5.94 | 580,000 | — | — |
| 1987-04-27 | $5.88 | $6.07 | 508,000 | — | — |
| 1987-04-24 | $5.94 | $6.13 | 369,200 | — | — |
| 1987-04-23 | $5.97 | $6.17 | 289,200 | — | — |
| 1987-04-22 | $6.00 | $6.20 | 577,600 | — | — |
| 1987-04-21 | $6.16 | $6.36 | 316,400 | — | — |
| 1987-04-20 | $6.03 | $6.23 | 284,800 | — | — |
| 1987-04-16 | $6.13 | $6.33 | 500,800 | — | — |
| 1987-04-15 | $6.13 | $6.33 | 478,800 | — | — |
| 1987-04-14 | $5.69 | $5.88 | 692,400 | — | — |
| 1987-04-13 | $6.03 | $6.23 | 644,400 | — | — |
| 1987-04-10 | $6.28 | $6.49 | 220,000 | — | — |
| 1987-04-09 | $6.34 | $6.55 | 453,200 | — | — |
| 1987-04-08 | $6.44 | $6.65 | 821,200 | — | — |
| 1987-04-07 | $6.16 | $6.36 | 1,020,400 | — | — |
| 1987-04-06 | $6.38 | $6.59 | 397,200 | — | — |
| 1987-04-03 | $6.50 | $6.71 | 396,400 | — | — |
| 1987-04-02 | $6.06 | $6.26 | 1,031,600 | — | — |
| 1987-04-01 | $6.19 | $6.39 | 524,400 | — | — |
| 1987-03-31 | $6.31 | $6.52 | 744,800 | — | — |
| 1987-03-30 | $6.44 | $6.65 | 286,400 | — | — |
| 1987-03-27 | $6.50 | $6.71 | 358,800 | — | — |
| 1987-03-26 | $6.59 | $6.81 | 317,200 | — | — |
| 1987-03-25 | $6.50 | $6.71 | 365,200 | — | — |
| 1987-03-24 | $6.56 | $6.78 | 324,400 | — | — |
| 1987-03-23 | $6.69 | $6.91 | 848,400 | — | — |
| 1987-03-20 | $6.72 | $6.94 | 580,000 | — | — |
| 1987-03-19 | $6.59 | $6.81 | 315,600 | — | — |
| 1987-03-18 | $6.56 | $6.78 | 381,600 | — | — |
| 1987-03-17 | $6.44 | $6.65 | 550,800 | — | — |
| 1987-03-16 | $6.41 | $6.62 | 381,600 | — | — |
| 1987-03-13 | $6.44 | $6.65 | 290,000 | — | — |
| 1987-03-12 | $6.41 | $6.62 | 547,600 | — | — |
| 1987-03-11 | $6.22 | $6.42 | 571,200 | — | — |
| 1987-03-10 | $6.31 | $6.52 | 898,400 | — | — |
| 1987-03-09 | $6.19 | $6.39 | 126,400 | — | — |
| 1987-03-06 | $6.28 | $6.49 | 653,600 | — | — |
| 1987-03-05 | $6.22 | $6.42 | 1,509,200 | — | — |
| 1987-03-04 | $6.31 | $6.52 | 1,208,400 | — | — |
| 1987-03-03 | $6.28 | $6.49 | 599,200 | — | — |
| 1987-03-02 | $6.16 | $6.36 | 746,400 | — | — |
| 1987-02-27 | $6.22 | $6.37 | 690,400 | — | — |
| 1987-02-26 | $6.19 | $6.34 | 614,000 | — | — |
| 1987-02-25 | $6.25 | $6.40 | 523,200 | — | — |
| 1987-02-24 | $6.28 | $6.43 | 486,400 | — | — |
| 1987-02-23 | $6.16 | $6.31 | 442,800 | — | — |
| 1987-02-20 | $6.13 | $6.27 | 605,600 | — | — |
| 1987-02-19 | $6.19 | $6.34 | 746,000 | — | — |
| 1987-02-18 | $6.22 | $6.37 | 561,600 | — | — |
| 1987-02-17 | $6.22 | $6.37 | 409,200 | — | — |
| 1987-02-13 | $6.31 | $6.47 | 862,000 | — | — |
| 1987-02-12 | $6.03 | $6.18 | 472,800 | — | — |
| 1987-02-11 | $6.25 | $6.40 | 304,400 | — | — |
| 1987-02-10 | $6.03 | $6.18 | 415,200 | — | — |
| 1987-02-09 | $6.13 | $6.27 | 1,955,200 | — | — |
| 1987-02-06 | $6.13 | $6.27 | 489,600 | — | — |
| 1987-02-05 | $6.19 | $6.34 | 672,400 | — | — |
| 1987-02-04 | $6.22 | $6.37 | 932,800 | — | — |
| 1987-02-03 | $6.16 | $6.31 | 264,800 | — | — |
| 1987-02-02 | $6.09 | $6.24 | 1,813,200 | — | — |
| 1987-01-30 | $6.00 | $6.15 | 426,000 | — | — |
| 1987-01-29 | $5.94 | $6.08 | 730,000 | — | — |
| 1987-01-28 | $6.06 | $6.21 | 487,200 | — | — |
| 1987-01-27 | $6.00 | $6.15 | 923,200 | — | — |
| 1987-01-26 | $5.81 | $5.95 | 334,000 | — | — |
| 1987-01-23 | $5.78 | $5.92 | 912,400 | — | — |
| 1987-01-22 | $6.13 | $6.27 | 807,200 | — | — |
| 1987-01-21 | $6.00 | $6.15 | 582,800 | — | — |
| 1987-01-20 | $5.97 | $6.11 | 914,000 | — | — |
| 1987-01-19 | $6.00 | $6.15 | 219,200 | — | — |
| 1987-01-16 | $6.00 | $6.15 | 718,400 | — | — |
| 1987-01-15 | $6.13 | $6.27 | 605,600 | — | — |
| 1987-01-14 | $6.06 | $6.21 | 949,200 | — | — |
| 1987-01-13 | $6.06 | $6.21 | 548,000 | — | — |
| 1987-01-12 | $6.09 | $6.24 | 889,600 | — | — |
| 1987-01-09 | $6.00 | $6.15 | 440,800 | — | — |
| 1987-01-08 | $6.09 | $6.24 | 549,600 | — | — |
| 1987-01-07 | $6.16 | $6.31 | 254,000 | — | — |
| 1987-01-06 | $5.94 | $6.08 | 376,000 | — | — |
| 1987-01-05 | $5.84 | $5.99 | 422,800 | — | — |
| 1987-01-02 | $5.56 | $5.70 | 332,000 | — | — |