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
- 1986-09-09 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 | $5.55 | $5.67 | 3,646 | — | — |
| 1987-12-30 | $5.66 | $5.78 | 382,180 | — | — |
| 1987-12-29 | $5.43 | $5.54 | 0 | — | — |
| 1987-12-28 | $5.43 | $5.54 | 1,823 | — | — |
| 1987-12-24 | $5.47 | $5.59 | 0 | — | — |
| 1987-12-23 | $5.47 | $5.59 | 540,156 | — | — |
| 1987-12-22 | $5.39 | $5.50 | 224,204 | — | — |
| 1987-12-21 | $5.31 | $5.42 | 911,400 | — | — |
| 1987-12-18 | $5.25 | $5.36 | 46,785 | — | — |
| 1987-12-17 | $5.27 | $5.38 | 103,292 | — | — |
| 1987-12-16 | $5.27 | $5.38 | 0 | — | — |
| 1987-12-15 | $5.27 | $5.38 | 6,076 | — | — |
| 1987-12-14 | $5.39 | $5.50 | 30,380 | — | — |
| 1987-12-11 | $5.35 | $5.46 | 608 | — | — |
| 1987-12-10 | $5.39 | $5.50 | 15,190 | — | — |
| 1987-12-09 | $5.29 | $5.40 | 1,338,543 | — | — |
| 1987-12-08 | $5.27 | $5.38 | 6,684 | — | — |
| 1987-12-07 | $5.08 | $5.19 | 6,684 | — | — |
| 1987-12-04 | $5.02 | $5.12 | 2,430 | — | — |
| 1987-12-03 | $5.23 | $5.33 | 1,215 | — | — |
| 1987-12-02 | $5.27 | $5.38 | 3,038 | — | — |
| 1987-12-01 | $5.23 | $5.33 | 19,443 | — | — |
| 1987-11-30 | $5.10 | $5.21 | 1,215 | — | — |
| 1987-11-27 | $5.18 | $5.29 | 0 | — | — |
| 1987-11-25 | $5.18 | $5.29 | 7,899 | — | — |
| 1987-11-24 | $5.27 | $5.38 | 1,215 | — | — |
| 1987-11-23 | $5.10 | $5.21 | 4,253 | — | — |
| 1987-11-20 | $5.18 | $5.29 | 0 | — | — |
| 1987-11-19 | $5.18 | $5.29 | 0 | — | — |
| 1987-11-18 | $5.18 | $5.29 | 608 | — | — |
| 1987-11-17 | $5.14 | $5.25 | 2,430 | — | — |
| 1987-11-16 | $5.18 | $5.29 | 74,735 | — | — |
| 1987-11-13 | $5.31 | $5.42 | 120,912 | — | — |
| 1987-11-12 | $5.31 | $5.42 | 1,823 | — | — |
| 1987-11-11 | $5.25 | $5.36 | 26,127 | — | — |
| 1987-11-10 | $5.18 | $5.29 | 0 | — | — |
| 1987-11-09 | $5.10 | $5.21 | 9,722 | — | — |
| 1987-11-06 | $5.18 | $5.29 | 66,836 | — | — |
| 1987-11-05 | $5.14 | $5.25 | 33,418 | — | — |
| 1987-11-04 | $4.90 | $5.00 | 61,368 | — | — |
| 1987-11-03 | $5.35 | $5.46 | 0 | — | — |
| 1987-11-02 | $5.35 | $5.46 | 6,076 | — | — |
| 1987-10-30 | $5.60 | $5.71 | 32,810 | — | — |
| 1987-10-29 | $5.10 | $5.21 | 0 | — | — |
| 1987-10-28 | $5.10 | $5.21 | 29,165 | — | — |
| 1987-10-27 | $5.14 | $5.25 | 51,038 | — | — |
| 1987-10-26 | $4.90 | $5.00 | 17,013 | — | — |
| 1987-10-23 | $5.27 | $5.38 | 2,430 | — | — |
| 1987-10-22 | $5.18 | $5.29 | 103,900 | — | — |
| 1987-10-21 | $5.47 | $5.59 | 110,583 | — | — |
| 1987-10-20 | $5.02 | $5.12 | 77,165 | — | — |
| 1987-10-19 | $5.58 | $5.69 | 71,089 | — | — |
| 1987-10-16 | $6.42 | $6.55 | 1,823 | — | — |
| 1987-10-15 | $6.46 | $6.59 | 2,207,411 | — | — |
| 1987-10-14 | $6.62 | $6.76 | 51,038 | — | — |
| 1987-10-13 | $6.67 | $6.80 | 4,253 | — | — |
| 1987-10-12 | $6.67 | $6.80 | 115,444 | — | — |
| 1987-10-09 | $6.75 | $6.89 | 591,195 | — | — |
| 1987-10-08 | $6.77 | $6.91 | 1,500,772 | — | — |
| 1987-10-07 | $6.75 | $6.89 | 61,368 | — | — |
| 1987-10-06 | $6.69 | $6.83 | 173,166 | — | — |
| 1987-10-05 | $6.71 | $6.85 | 374,282 | — | — |
| 1987-10-02 | $6.54 | $6.68 | 9,114 | — | — |
| 1987-10-01 | $6.50 | $6.64 | 5,468 | — | — |
| 1987-09-30 | $6.36 | $6.49 | 62,583 | — | — |
| 1987-09-29 | $6.42 | $6.55 | 3,646 | — | — |
| 1987-09-28 | $6.56 | $6.70 | 0 | — | — |
| 1987-09-25 | $6.56 | $6.70 | 89,925 | — | — |
| 1987-09-24 | $6.46 | $6.59 | 74,127 | — | — |
| 1987-09-23 | $6.58 | $6.72 | 641,626 | — | — |
| 1987-09-22 | $6.54 | $6.68 | 464,814 | — | — |
| 1987-09-21 | $6.42 | $6.55 | 485,472 | — | — |
| 1987-09-18 | $6.50 | $6.64 | 332,357 | — | — |
| 1987-09-17 | $6.30 | $6.43 | 558,384 | — | — |
| 1987-09-16 | $6.21 | $6.34 | 432,004 | — | — |
| 1987-09-15 | $6.19 | $6.32 | 221,166 | — | — |
| 1987-09-14 | $6.21 | $6.34 | 169,520 | — | — |
| 1987-09-11 | $6.21 | $6.34 | 36,456 | — | — |
| 1987-09-10 | $6.25 | $6.38 | 984,920 | — | — |
| 1987-09-09 | $6.11 | $6.24 | 357,876 | — | — |
| 1987-09-08 | $6.17 | $6.30 | 102,077 | — | — |
| 1987-09-04 | $6.05 | $6.17 | 9,114 | — | — |
| 1987-09-03 | $6.13 | $6.26 | 370,028 | — | — |
| 1987-09-02 | $6.15 | $6.28 | 24,304 | — | — |
| 1987-09-01 | $6.11 | $6.24 | 17,013 | — | — |
| 1987-08-31 | $6.05 | $6.17 | 21,266 | — | — |
| 1987-08-28 | $6.05 | $6.17 | 46,785 | — | — |
| 1987-08-27 | $6.05 | $6.17 | 607,600 | — | — |
| 1987-08-26 | $6.09 | $6.22 | 20,658 | — | — |
| 1987-08-25 | $5.97 | $6.09 | 0 | — | — |
| 1987-08-24 | $5.97 | $6.09 | 2,430 | — | — |
| 1987-08-21 | $5.84 | $5.96 | 41,924 | — | — |
| 1987-08-20 | $5.84 | $5.96 | 763,753 | — | — |
| 1987-08-19 | $5.80 | $5.92 | 4,861 | — | — |
| 1987-08-18 | $5.74 | $5.86 | 34,026 | — | — |
| 1987-08-17 | $5.86 | $5.99 | 27,342 | — | — |
| 1987-08-14 | $6.17 | $6.17 | 15,798 | — | — |
| 1987-08-13 | $6.03 | $6.03 | 456,308 | — | — |
| 1987-08-12 | $6.09 | $6.09 | 5,468 | — | — |
| 1987-08-11 | $6.09 | $6.09 | 178,634 | — | — |
| 1987-08-10 | $6.01 | $6.01 | 712,715 | — | — |
| 1987-08-07 | $6.01 | $6.01 | 10,329 | — | — |
| 1987-08-06 | $6.17 | $6.17 | 159,191 | — | — |
| 1987-08-05 | $6.15 | $6.15 | 6,684 | — | — |
| 1987-08-04 | $6.15 | $6.15 | 1,823 | — | — |
| 1987-08-03 | $6.23 | $6.23 | 313,522 | — | — |
| 1987-07-31 | $6.52 | $6.52 | 539,549 | — | — |
| 1987-07-30 | $6.60 | $6.60 | 94,178 | — | — |
| 1987-07-29 | $6.91 | $6.91 | 5,468 | — | — |
| 1987-07-28 | $6.81 | $6.81 | 512,814 | — | — |
| 1987-07-27 | $6.71 | $6.71 | 12,152 | — | — |
| 1987-07-24 | $6.71 | $6.71 | 6,684 | — | — |
| 1987-07-23 | $6.58 | $6.58 | 153,723 | — | — |
| 1987-07-22 | $6.54 | $6.54 | 91,140 | — | — |
| 1987-07-21 | $6.67 | $6.67 | 30,380 | — | — |
| 1987-07-20 | $6.71 | $6.71 | 3,038 | — | — |
| 1987-07-17 | $6.79 | $6.79 | 68,659 | — | — |
| 1987-07-16 | $6.93 | $6.93 | 178,634 | — | — |
| 1987-07-15 | $6.71 | $6.71 | 224,812 | — | — |
| 1987-07-14 | $6.50 | $6.50 | 561,422 | — | — |
| 1987-07-13 | $6.56 | $6.56 | 156,761 | — | — |
| 1987-07-10 | $6.46 | $6.46 | 165,875 | — | — |
| 1987-07-09 | $6.44 | $6.44 | 4,253 | — | — |
| 1987-07-08 | $6.40 | $6.40 | 32,203 | — | — |
| 1987-07-07 | $6.50 | $6.50 | 666,537 | — | — |
| 1987-07-06 | $6.38 | $6.38 | 45,570 | — | — |
| 1987-07-02 | $6.25 | $6.25 | 672,613 | — | — |
| 1987-07-01 | $6.09 | $6.09 | 38,279 | — | — |
| 1987-06-30 | $6.11 | $6.11 | 2,430 | — | — |
| 1987-06-29 | $6.19 | $6.19 | 13,975 | — | — |
| 1987-06-26 | $6.25 | $6.25 | 93,570 | — | — |
| 1987-06-25 | $6.27 | $6.27 | 665,322 | — | — |
| 1987-06-24 | $6.21 | $6.21 | 10,329 | — | — |
| 1987-06-23 | $6.09 | $6.09 | 1,823 | — | — |
| 1987-06-22 | $6.05 | $6.05 | 148,862 | — | — |
| 1987-06-19 | $6.15 | $6.15 | 48,608 | — | — |
| 1987-06-18 | $6.21 | $6.21 | 4,861 | — | — |
| 1987-06-17 | $6.38 | $6.38 | 134,280 | — | — |
| 1987-06-16 | $6.54 | $6.54 | 1,734,698 | — | — |
| 1987-06-15 | $6.21 | $6.21 | 36,456 | — | — |
| 1987-06-12 | $6.25 | $6.25 | 2,071,308 | — | — |
| 1987-06-11 | $5.99 | $5.99 | 91,140 | — | — |
| 1987-06-10 | $5.84 | $5.84 | 49,216 | — | — |
| 1987-06-09 | $5.88 | $5.88 | 188,356 | — | — |
| 1987-06-08 | $5.80 | $5.80 | 13,367 | — | — |
| 1987-06-05 | $5.80 | $5.80 | 1,596,773 | — | — |
| 1987-06-04 | $5.68 | $5.68 | 8,390,956 | — | — |
| 1987-06-03 | $5.99 | $5.99 | 1,016,515 | — | — |
| 1987-06-02 | $5.74 | $5.74 | 133,672 | — | — |
| 1987-06-01 | $5.68 | $5.68 | 104,507 | — | — |
| 1987-05-29 | $5.72 | $5.72 | 81,418 | — | — |
| 1987-05-28 | $5.74 | $5.74 | 267,344 | — | — |
| 1987-05-27 | $5.80 | $5.80 | 1,398,088 | — | — |
| 1987-05-26 | $6.05 | $6.05 | 313,522 | — | — |
| 1987-05-22 | $6.07 | $6.07 | 1,277,175 | — | — |
| 1987-05-21 | $6.03 | $6.03 | 641,626 | — | — |
| 1987-05-20 | $6.07 | $6.07 | 3,475,472 | — | — |
| 1987-05-19 | $6.38 | $6.38 | 12,152 | — | — |
| 1987-05-18 | $6.17 | $6.17 | 1,823 | — | — |
| 1987-05-15 | $6.20 | $6.20 | 4,253 | — | — |
| 1987-05-14 | $6.03 | $6.03 | 1,215 | — | — |
| 1987-05-13 | $6.01 | $6.01 | 1,823 | — | — |
| 1987-05-12 | $5.84 | $5.84 | 2,430 | — | — |
| 1987-05-11 | $5.84 | $5.84 | 1,823 | — | — |
| 1987-05-08 | $5.84 | $5.84 | 101,469 | — | — |
| 1987-05-07 | $5.84 | $5.84 | 0 | — | — |
| 1987-05-06 | $5.84 | $5.84 | 0 | — | — |
| 1987-05-05 | $5.84 | $5.84 | 85,672 | — | — |
| 1987-05-04 | $5.62 | $5.62 | 0 | — | — |
| 1987-05-01 | $5.62 | $5.62 | 1,215 | — | — |
| 1987-04-30 | $5.60 | $5.60 | 0 | — | — |
| 1987-04-29 | $5.60 | $5.60 | 608 | — | — |
| 1987-04-28 | $5.68 | $5.68 | 0 | — | — |
| 1987-04-27 | $5.68 | $5.68 | 9,114 | — | — |
| 1987-04-24 | $5.47 | $5.47 | 7,291 | — | — |
| 1987-04-23 | $5.51 | $5.51 | 1,215 | — | — |
| 1987-04-22 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-21 | $5.43 | $5.43 | 13,367 | — | — |
| 1987-04-20 | $5.35 | $5.35 | 13,367 | — | — |
| 1987-04-16 | $5.39 | $5.39 | 10,329 | — | — |
| 1987-04-15 | $5.33 | $5.33 | 1,823 | — | — |
| 1987-04-14 | $5.33 | $5.33 | 1,823 | — | — |
| 1987-04-13 | $5.37 | $5.37 | 4,253 | — | — |
| 1987-04-10 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-09 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-08 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-07 | $5.43 | $5.43 | 608 | — | — |
| 1987-04-06 | $5.27 | $5.27 | 3,038 | — | — |
| 1987-04-03 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-02 | $5.43 | $5.43 | 0 | — | — |
| 1987-04-01 | $5.43 | $5.43 | 0 | — | — |
| 1987-03-31 | $5.43 | $5.43 | 0 | — | — |
| 1987-03-30 | $5.43 | $5.43 | 1,215 | — | — |
| 1987-03-27 | $5.47 | $5.47 | 1,823 | — | — |
| 1987-03-26 | $5.43 | $5.43 | 0 | — | — |
| 1987-03-25 | $5.43 | $5.43 | 5,468 | — | — |
| 1987-03-24 | $5.55 | $5.55 | 1,215 | — | — |
| 1987-03-23 | $5.55 | $5.55 | 1,215 | — | — |
| 1987-03-20 | $5.47 | $5.47 | 3,038 | — | — |
| 1987-03-19 | $5.47 | $5.47 | 0 | — | — |
| 1987-03-18 | $5.47 | $5.47 | 0 | — | — |
| 1987-03-17 | $5.47 | $5.47 | 0 | — | — |
| 1987-03-16 | $5.47 | $5.47 | 0 | — | — |
| 1987-03-13 | $5.47 | $5.47 | 1,215 | — | — |
| 1987-03-12 | $5.53 | $5.53 | 1,215 | — | — |
| 1987-03-11 | $5.51 | $5.51 | 1,823 | — | — |
| 1987-03-10 | $5.39 | $5.39 | 6,684 | — | — |
| 1987-03-09 | $5.43 | $5.43 | 4,861 | — | — |
| 1987-03-06 | $5.43 | $5.43 | 1,215 | — | — |
| 1987-03-05 | $5.39 | $5.39 | 10,329 | — | — |
| 1987-03-04 | $5.51 | $5.51 | 4,253 | — | — |
| 1987-03-03 | $5.39 | $5.39 | 1,215 | — | — |
| 1987-03-02 | $5.31 | $5.31 | 1,215 | — | — |
| 1987-02-27 | $5.29 | $5.29 | 1,215 | — | — |
| 1987-02-26 | $5.45 | $5.45 | 3,038 | — | — |
| 1987-02-25 | $5.60 | $5.60 | 6,076 | — | — |
| 1987-02-24 | $5.68 | $5.68 | 0 | — | — |
| 1987-02-23 | $5.68 | $5.68 | 1,215 | — | — |
| 1987-02-20 | $5.76 | $5.76 | 15,190 | — | — |
| 1987-02-19 | $5.72 | $5.72 | 4,253 | — | — |
| 1987-02-18 | $5.84 | $5.84 | 4,861 | — | — |
| 1987-02-17 | $5.74 | $5.74 | 1,215 | — | — |
| 1987-02-13 | $5.60 | $5.60 | 3,646 | — | — |
| 1987-02-12 | $5.47 | $5.47 | 608 | — | — |
| 1987-02-11 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-10 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-09 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-06 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-05 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-04 | $5.47 | $5.47 | 0 | — | — |
| 1987-02-03 | $5.47 | $5.47 | 12,152 | — | — |
| 1987-02-02 | $5.49 | $5.49 | 4,861 | — | — |
| 1987-01-30 | $5.51 | $5.51 | 3,038 | — | — |
| 1987-01-29 | $5.51 | $5.51 | 608 | — | — |
| 1987-01-28 | $5.39 | $5.39 | 0 | — | — |
| 1987-01-27 | $5.39 | $5.39 | 0 | — | — |
| 1987-01-26 | $5.39 | $5.39 | 0 | — | — |
| 1987-01-23 | $5.39 | $5.39 | 0 | — | — |
| 1987-01-22 | $5.39 | $5.39 | 0 | — | — |
| 1987-01-21 | $5.39 | $5.39 | 12,152 | — | — |
| 1987-01-20 | $5.58 | $5.58 | 29,772 | — | — |
| 1987-01-19 | $5.63 | $5.63 | 12,152 | — | — |
| 1987-01-16 | $5.39 | $5.39 | 1,823 | — | — |
| 1987-01-15 | $5.27 | $5.27 | 608 | — | — |
| 1987-01-14 | $5.23 | $5.23 | 608 | — | — |
| 1987-01-13 | $5.18 | $5.18 | 608 | — | — |
| 1987-01-12 | $5.01 | $5.01 | 0 | — | — |
| 1987-01-09 | $5.01 | $5.01 | 0 | — | — |
| 1987-01-08 | $5.01 | $5.01 | 6,076 | — | — |
| 1987-01-07 | $4.90 | $4.90 | 1,215 | — | — |
| 1987-01-06 | $4.94 | $4.94 | 1,823 | — | — |
| 1987-01-05 | $5.01 | $5.01 | 4,253 | — | — |
| 1987-01-02 | $5.10 | $5.10 | 6,076 | — | — |