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
- 1980-02-27 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 | $5.08 | $5.08 | 7,200 | — | — |
| 1987-12-30 | $5.00 | $5.00 | 1,200 | — | — |
| 1987-12-29 | $5.00 | $5.00 | 1,500 | — | — |
| 1987-12-28 | $5.08 | $5.08 | 33,300 | — | — |
| 1987-12-24 | $5.29 | $5.29 | 19,800 | — | — |
| 1987-12-23 | $4.92 | $4.92 | 17,400 | — | — |
| 1987-12-22 | $4.63 | $4.63 | 22,500 | — | — |
| 1987-12-21 | $4.42 | $4.42 | 26,700 | — | — |
| 1987-12-18 | $4.33 | $4.33 | 10,200 | — | — |
| 1987-12-17 | $4.29 | $4.29 | 16,500 | — | — |
| 1987-12-16 | $4.33 | $4.33 | 69,300 | — | — |
| 1987-12-15 | $4.13 | $4.13 | 39,300 | — | — |
| 1987-12-14 | $4.04 | $4.04 | 19,200 | — | — |
| 1987-12-11 | $3.83 | $3.83 | 8,700 | — | — |
| 1987-12-10 | $3.83 | $3.83 | 62,400 | — | — |
| 1987-12-09 | $3.83 | $3.83 | 126,300 | — | — |
| 1987-12-08 | $3.75 | $3.75 | 723,300 | — | — |
| 1987-12-07 | $4.04 | $4.04 | 6,300 | — | — |
| 1987-12-04 | $4.13 | $4.13 | 37,500 | — | — |
| 1987-12-03 | $4.13 | $4.13 | 11,400 | — | — |
| 1987-12-02 | $4.25 | $4.25 | 9,000 | — | — |
| 1987-12-01 | $4.29 | $4.29 | 5,700 | — | — |
| 1987-11-30 | $4.33 | $4.33 | 15,900 | — | — |
| 1987-11-27 | $4.54 | $4.54 | 6,900 | — | — |
| 1987-11-25 | $4.54 | $4.54 | 5,400 | — | — |
| 1987-11-24 | $4.58 | $4.58 | 21,600 | — | — |
| 1987-11-23 | $4.54 | $4.54 | 2,400 | — | — |
| 1987-11-20 | $4.50 | $4.50 | 2,400 | — | — |
| 1987-11-19 | $4.58 | $4.58 | 15,000 | — | — |
| 1987-11-18 | $4.67 | $4.67 | 8,700 | — | — |
| 1987-11-17 | $4.75 | $4.75 | 1,200 | — | — |
| 1987-11-16 | $4.83 | $4.83 | 13,200 | — | — |
| 1987-11-13 | $4.88 | $4.88 | 27,000 | — | — |
| 1987-11-12 | $4.88 | $4.88 | 61,800 | — | — |
| 1987-11-11 | $4.71 | $4.71 | 3,900 | — | — |
| 1987-11-10 | $4.63 | $4.63 | 18,000 | — | — |
| 1987-11-09 | $4.83 | $4.83 | 5,700 | — | — |
| 1987-11-06 | $4.83 | $4.83 | 17,700 | — | — |
| 1987-11-05 | $4.75 | $4.75 | 25,800 | — | — |
| 1987-11-04 | $4.79 | $4.79 | 42,600 | — | — |
| 1987-11-03 | $4.79 | $4.79 | 45,000 | — | — |
| 1987-11-02 | $5.04 | $5.04 | 29,700 | — | — |
| 1987-10-30 | $4.83 | $4.83 | 53,100 | — | — |
| 1987-10-29 | $4.58 | $4.58 | 12,300 | — | — |
| 1987-10-28 | $4.38 | $4.38 | 87,600 | — | — |
| 1987-10-27 | $4.42 | $4.42 | 44,400 | — | — |
| 1987-10-26 | $4.21 | $4.21 | 72,600 | — | — |
| 1987-10-23 | $4.83 | $4.83 | 41,700 | — | — |
| 1987-10-22 | $5.29 | $5.29 | 48,600 | — | — |
| 1987-10-21 | $5.75 | $5.75 | 107,100 | — | — |
| 1987-10-20 | $4.75 | $4.75 | 109,800 | — | — |
| 1987-10-19 | $6.21 | $6.21 | 79,500 | — | — |
| 1987-10-16 | $7.38 | $7.38 | 31,500 | — | — |
| 1987-10-15 | $7.58 | $7.58 | 7,200 | — | — |
| 1987-10-14 | $7.67 | $7.67 | 8,700 | — | — |
| 1987-10-13 | $7.75 | $7.75 | 2,100 | — | — |
| 1987-10-12 | $7.75 | $7.75 | 6,900 | — | — |
| 1987-10-09 | $7.83 | $7.83 | 300 | — | — |
| 1987-10-08 | $7.83 | $7.83 | 9,300 | — | — |
| 1987-10-07 | $7.83 | $7.83 | 8,700 | — | — |
| 1987-10-06 | $7.96 | $7.96 | 9,600 | — | — |
| 1987-10-05 | $8.08 | $8.08 | 2,100 | — | — |
| 1987-10-02 | $8.08 | $8.08 | 8,100 | — | — |
| 1987-10-01 | $8.08 | $8.08 | 9,000 | — | — |
| 1987-09-30 | $8.04 | $8.04 | 8,400 | — | — |
| 1987-09-29 | $7.92 | $7.92 | 15,900 | — | — |
| 1987-09-28 | $7.92 | $7.92 | 7,800 | — | — |
| 1987-09-25 | $7.96 | $7.96 | 15,000 | — | — |
| 1987-09-24 | $7.92 | $7.92 | 15,600 | — | — |
| 1987-09-23 | $8.08 | $8.08 | 6,000 | — | — |
| 1987-09-22 | $8.04 | $8.04 | 10,200 | — | — |
| 1987-09-21 | $8.13 | $8.13 | 300 | — | — |
| 1987-09-18 | $8.08 | $8.08 | 44,100 | — | — |
| 1987-09-17 | $8.04 | $8.04 | 18,300 | — | — |
| 1987-09-16 | $8.08 | $8.08 | 2,700 | — | — |
| 1987-09-15 | $8.04 | $8.04 | 3,300 | — | — |
| 1987-09-14 | $8.08 | $8.08 | 6,900 | — | — |
| 1987-09-11 | $8.21 | $8.21 | 11,100 | — | — |
| 1987-09-10 | $8.29 | $8.29 | 11,700 | — | — |
| 1987-09-09 | $8.25 | $8.25 | 5,100 | — | — |
| 1987-09-08 | $8.13 | $8.13 | 15,300 | — | — |
| 1987-09-04 | $8.63 | $8.63 | 3,600 | — | — |
| 1987-09-03 | $8.63 | $8.63 | 2,100 | — | — |
| 1987-09-02 | $8.63 | $8.63 | 3,000 | — | — |
| 1987-09-01 | $8.75 | $8.75 | 6,600 | — | — |
| 1987-08-31 | $8.83 | $8.83 | 9,000 | — | — |
| 1987-08-28 | $8.83 | $8.83 | 9,300 | — | — |
| 1987-08-27 | $8.92 | $8.92 | 12,300 | — | — |
| 1987-08-26 | $8.79 | $8.79 | 2,100 | — | — |
| 1987-08-25 | $8.67 | $8.67 | 1,200 | — | — |
| 1987-08-24 | $8.75 | $8.75 | 7,500 | — | — |
| 1987-08-21 | $8.88 | $8.88 | 16,500 | — | — |
| 1987-08-20 | $8.79 | $8.79 | 7,500 | — | — |
| 1987-08-19 | $8.75 | $8.75 | 15,300 | — | — |
| 1987-08-18 | $8.71 | $8.71 | 3,600 | — | — |
| 1987-08-17 | $8.79 | $8.79 | 1,500 | — | — |
| 1987-08-14 | $8.79 | $8.79 | 15,900 | — | — |
| 1987-08-13 | $9.00 | $9.00 | 4,500 | — | — |
| 1987-08-12 | $8.83 | $8.83 | 20,100 | — | — |
| 1987-08-11 | $8.75 | $8.75 | 7,500 | — | — |
| 1987-08-10 | $8.67 | $8.67 | 6,300 | — | — |
| 1987-08-07 | $8.38 | $8.38 | 9,300 | — | — |
| 1987-08-06 | $8.08 | $8.08 | 20,100 | — | — |
| 1987-08-05 | $8.00 | $8.00 | 35,400 | — | — |
| 1987-08-04 | $7.88 | $7.87 | 2,400 | — | — |
| 1987-08-03 | $7.83 | $7.83 | 16,800 | — | — |
| 1987-07-31 | $8.04 | $8.04 | 42,000 | — | — |
| 1987-07-30 | $7.88 | $7.87 | 8,100 | — | — |
| 1987-07-29 | $7.83 | $7.83 | 900 | — | — |
| 1987-07-28 | $7.83 | $7.83 | 2,100 | — | — |
| 1987-07-27 | $7.88 | $7.87 | 4,200 | — | — |
| 1987-07-24 | $7.83 | $7.83 | 8,700 | — | — |
| 1987-07-23 | $7.67 | $7.67 | 6,300 | — | — |
| 1987-07-22 | $7.83 | $7.83 | 4,200 | — | — |
| 1987-07-21 | $7.96 | $7.96 | 9,900 | — | — |
| 1987-07-20 | $7.92 | $7.92 | 6,600 | — | — |
| 1987-07-17 | $7.96 | $7.96 | 4,500 | — | — |
| 1987-07-16 | $7.88 | $7.87 | 13,800 | — | — |
| 1987-07-15 | $7.71 | $7.71 | 5,400 | — | — |
| 1987-07-14 | $7.67 | $7.67 | 25,800 | — | — |
| 1987-07-13 | $7.42 | $7.42 | 18,600 | — | — |
| 1987-07-10 | $7.42 | $7.42 | 33,600 | — | — |
| 1987-07-09 | $7.63 | $7.63 | 11,700 | — | — |
| 1987-07-08 | $7.71 | $7.71 | 1,200 | — | — |
| 1987-07-07 | $7.75 | $7.75 | 24,300 | — | — |
| 1987-07-06 | $7.75 | $7.75 | 21,600 | — | — |
| 1987-07-02 | $7.96 | $7.96 | 5,100 | — | — |
| 1987-07-01 | $8.08 | $8.08 | 3,900 | — | — |
| 1987-06-30 | $8.08 | $8.08 | 12,300 | — | — |
| 1987-06-29 | $8.13 | $8.13 | 4,200 | — | — |
| 1987-06-26 | $8.29 | $8.29 | 15,900 | — | — |
| 1987-06-25 | $8.25 | $8.25 | 14,400 | — | — |
| 1987-06-24 | $8.13 | $8.13 | 1,800 | — | — |
| 1987-06-23 | $8.04 | $8.04 | 600 | — | — |
| 1987-06-22 | $8.04 | $8.04 | 3,900 | — | — |
| 1987-06-19 | $8.17 | $8.17 | 2,400 | — | — |
| 1987-06-18 | $8.25 | $8.25 | 1,500 | — | — |
| 1987-06-17 | $8.29 | $8.29 | 25,800 | — | — |
| 1987-06-16 | $8.25 | $8.25 | 2,100 | — | — |
| 1987-06-15 | $8.25 | $8.25 | 600 | — | — |
| 1987-06-12 | $8.25 | $8.25 | 1,500 | — | — |
| 1987-06-11 | $8.29 | $8.29 | 2,700 | — | — |
| 1987-06-10 | $8.25 | $8.25 | 13,800 | — | — |
| 1987-06-09 | $8.25 | $8.25 | 1,200 | — | — |
| 1987-06-08 | $8.29 | $8.29 | 300 | — | — |
| 1987-06-05 | $8.33 | $8.33 | 5,400 | — | — |
| 1987-06-04 | $8.33 | $8.33 | 6,900 | — | — |
| 1987-06-03 | $8.29 | $8.29 | 2,400 | — | — |
| 1987-06-02 | $8.25 | $8.25 | 10,200 | — | — |
| 1987-06-01 | $8.25 | $8.25 | 15,600 | — | — |
| 1987-05-29 | $8.33 | $8.33 | 14,100 | — | — |
| 1987-05-28 | $8.29 | $8.29 | 300 | — | — |
| 1987-05-27 | $8.33 | $8.33 | 8,400 | — | — |
| 1987-05-26 | $8.29 | $8.29 | 40,200 | — | — |
| 1987-05-22 | $8.29 | $8.29 | 6,600 | — | — |
| 1987-05-21 | $8.33 | $8.33 | 31,500 | — | — |
| 1987-05-20 | $8.29 | $8.29 | 14,700 | — | — |
| 1987-05-19 | $8.42 | $8.42 | 7,800 | — | — |
| 1987-05-18 | $8.42 | $8.42 | 24,600 | — | — |
| 1987-05-15 | $8.42 | $8.42 | 15,000 | — | — |
| 1987-05-14 | $8.50 | $8.50 | 3,900 | — | — |
| 1987-05-13 | $8.50 | $8.50 | 9,000 | — | — |
| 1987-05-12 | $8.50 | $8.50 | 14,700 | — | — |
| 1987-05-11 | $8.67 | $8.67 | 3,900 | — | — |
| 1987-05-08 | $8.83 | $8.83 | 15,300 | — | — |
| 1987-05-07 | $8.75 | $8.75 | 5,700 | — | — |
| 1987-05-06 | $8.96 | $8.96 | 22,500 | — | — |
| 1987-05-05 | $8.92 | $8.92 | 6,300 | — | — |
| 1987-05-04 | $9.08 | $9.08 | 9,900 | — | — |
| 1987-05-01 | $9.29 | $9.29 | 11,700 | — | — |
| 1987-04-30 | $8.92 | $8.92 | 10,800 | — | — |
| 1987-04-29 | $8.75 | $8.75 | 19,800 | — | — |
| 1987-04-28 | $8.38 | $8.38 | 20,100 | — | — |
| 1987-04-27 | $8.42 | $8.42 | 25,200 | — | — |
| 1987-04-24 | $8.50 | $8.50 | 6,000 | — | — |
| 1987-04-23 | $8.58 | $8.58 | 53,700 | — | — |
| 1987-04-22 | $8.79 | $8.79 | 22,200 | — | — |
| 1987-04-21 | $8.83 | $8.83 | 10,800 | — | — |
| 1987-04-20 | $8.75 | $8.75 | 2,400 | — | — |
| 1987-04-16 | $8.67 | $8.67 | 9,900 | — | — |
| 1987-04-15 | $8.50 | $8.50 | 21,900 | — | — |
| 1987-04-14 | $8.33 | $8.33 | 72,000 | — | — |
| 1987-04-13 | $8.63 | $8.63 | 46,500 | — | — |
| 1987-04-10 | $8.58 | $8.58 | 2,400 | — | — |
| 1987-04-09 | $8.67 | $8.67 | 13,200 | — | — |
| 1987-04-08 | $8.79 | $8.79 | 1,500 | — | — |
| 1987-04-07 | $8.79 | $8.79 | 5,100 | — | — |
| 1987-04-06 | $8.67 | $8.67 | 25,800 | — | — |
| 1987-04-03 | $8.42 | $8.42 | 15,600 | — | — |
| 1987-04-02 | $8.38 | $8.38 | 14,400 | — | — |
| 1987-04-01 | $8.29 | $8.29 | 36,600 | — | — |
| 1987-03-31 | $8.88 | $8.88 | 9,900 | — | — |
| 1987-03-30 | $8.88 | $8.88 | 20,100 | — | — |
| 1987-03-27 | $9.17 | $9.17 | 18,300 | — | — |
| 1987-03-26 | $9.21 | $9.21 | 53,100 | — | — |
| 1987-03-25 | $8.96 | $8.96 | 9,000 | — | — |
| 1987-03-24 | $8.88 | $8.88 | 31,800 | — | — |
| 1987-03-23 | $9.25 | $9.25 | 9,600 | — | — |
| 1987-03-20 | $9.25 | $9.25 | 17,400 | — | — |
| 1987-03-19 | $9.33 | $9.33 | 8,400 | — | — |
| 1987-03-18 | $9.42 | $9.42 | 50,400 | — | — |
| 1987-03-17 | $9.88 | $9.88 | 14,700 | — | — |
| 1987-03-16 | $9.79 | $9.79 | 20,700 | — | — |
| 1987-03-13 | $9.96 | $9.96 | 46,500 | — | — |
| 1987-03-12 | $9.46 | $9.46 | 44,700 | — | — |
| 1987-03-11 | $9.08 | $9.08 | 17,400 | — | — |
| 1987-03-10 | $8.75 | $8.75 | 7,200 | — | — |
| 1987-03-09 | $8.83 | $8.83 | 5,400 | — | — |
| 1987-03-06 | $9.00 | $9.00 | 1,800 | — | — |
| 1987-03-05 | $9.00 | $9.00 | 21,000 | — | — |
| 1987-03-04 | $8.88 | $8.88 | 5,700 | — | — |
| 1987-03-03 | $8.83 | $8.83 | 48,000 | — | — |
| 1987-03-02 | $8.67 | $8.67 | 27,300 | — | — |
| 1987-02-27 | $8.96 | $8.96 | 9,900 | — | — |
| 1987-02-26 | $9.13 | $9.13 | 22,500 | — | — |
| 1987-02-25 | $9.21 | $9.21 | 39,000 | — | — |
| 1987-02-24 | $8.83 | $8.83 | 97,200 | — | — |
| 1987-02-23 | $9.08 | $9.08 | 24,000 | — | — |
| 1987-02-20 | $9.42 | $9.42 | 15,300 | — | — |
| 1987-02-19 | $9.58 | $9.58 | 49,200 | — | — |
| 1987-02-18 | $10.17 | $10.17 | 18,300 | — | — |
| 1987-02-17 | $10.50 | $10.50 | 93,600 | — | — |
| 1987-02-13 | $10.67 | $10.67 | 54,900 | — | — |
| 1987-02-12 | $10.25 | $10.25 | 42,900 | — | — |
| 1987-02-11 | $9.54 | $9.54 | 25,500 | — | — |
| 1987-02-10 | $9.50 | $9.50 | 31,800 | — | — |
| 1987-02-09 | $9.54 | $9.54 | 88,500 | — | — |
| 1987-02-06 | $9.63 | $9.63 | 100,500 | — | — |
| 1987-02-05 | $9.25 | $9.25 | 56,100 | — | — |
| 1987-02-04 | $8.92 | $8.92 | 32,100 | — | — |
| 1987-02-03 | $8.50 | $8.50 | 15,000 | — | — |
| 1987-02-02 | $8.38 | $8.38 | 47,100 | — | — |
| 1987-01-30 | $8.04 | $8.04 | 24,000 | — | — |
| 1987-01-29 | $8.17 | $8.17 | 27,300 | — | — |
| 1987-01-28 | $8.38 | $8.38 | 12,900 | — | — |
| 1987-01-27 | $8.25 | $8.25 | 59,400 | — | — |
| 1987-01-26 | $8.08 | $8.08 | 21,300 | — | — |
| 1987-01-23 | $7.96 | $7.96 | 41,100 | — | — |
| 1987-01-22 | $8.00 | $8.00 | 46,500 | — | — |
| 1987-01-21 | $8.00 | $8.00 | 27,600 | — | — |
| 1987-01-20 | $7.96 | $7.96 | 49,800 | — | — |
| 1987-01-19 | $7.96 | $7.96 | 37,200 | — | — |
| 1987-01-16 | $7.79 | $7.79 | 64,200 | — | — |
| 1987-01-15 | $7.71 | $7.71 | 85,800 | — | — |
| 1987-01-14 | $7.25 | $7.25 | 68,400 | — | — |
| 1987-01-13 | $7.08 | $7.08 | 6,600 | — | — |
| 1987-01-12 | $7.13 | $7.13 | 114,600 | — | — |
| 1987-01-09 | $7.17 | $7.17 | 59,100 | — | — |
| 1987-01-08 | $6.71 | $6.71 | 44,700 | — | — |
| 1987-01-07 | $6.50 | $6.50 | 29,400 | — | — |
| 1987-01-06 | $6.29 | $6.29 | 17,700 | — | — |
| 1987-01-05 | $6.00 | $6.00 | 21,900 | — | — |
| 1987-01-02 | $5.88 | $5.88 | 18,300 | — | — |