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
- 1980-03-17 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 | $6.30 | $6.50 | 40,095 | — | — |
| 1987-12-30 | $6.26 | $6.47 | 102,465 | — | — |
| 1987-12-29 | $6.26 | $6.47 | 33,413 | — | — |
| 1987-12-28 | $6.25 | $6.45 | 314,078 | — | — |
| 1987-12-24 | $6.21 | $6.42 | 536,828 | — | — |
| 1987-12-23 | $6.28 | $6.49 | 175,230 | — | — |
| 1987-12-22 | $6.33 | $6.54 | 40,095 | — | — |
| 1987-12-21 | $6.30 | $6.50 | 23,760 | — | — |
| 1987-12-18 | $6.35 | $6.56 | 59,400 | — | — |
| 1987-12-17 | $6.33 | $6.54 | 179,685 | — | — |
| 1987-12-16 | $6.30 | $6.50 | 191,565 | — | — |
| 1987-12-15 | $6.30 | $6.50 | 400,208 | — | — |
| 1987-12-14 | $6.03 | $6.22 | 9,653 | — | — |
| 1987-12-11 | $5.99 | $6.19 | 80,190 | — | — |
| 1987-12-10 | $6.09 | $6.29 | 97,268 | — | — |
| 1987-12-09 | $6.06 | $6.26 | 93,555 | — | — |
| 1987-12-08 | $6.13 | $6.33 | 34,155 | — | — |
| 1987-12-07 | $6.06 | $6.26 | 144,788 | — | — |
| 1987-12-04 | $6.16 | $6.36 | 65,340 | — | — |
| 1987-12-03 | $6.33 | $6.54 | 31,185 | — | — |
| 1987-12-02 | $6.48 | $6.69 | 81,675 | — | — |
| 1987-12-01 | $6.48 | $6.69 | 11,880 | — | — |
| 1987-11-30 | $6.57 | $6.78 | 156,668 | — | — |
| 1987-11-27 | $6.68 | $6.90 | 5,940 | — | — |
| 1987-11-25 | $6.63 | $6.85 | 8,910 | — | — |
| 1987-11-24 | $6.65 | $6.87 | 108,405 | — | — |
| 1987-11-23 | $6.65 | $6.87 | 92,070 | — | — |
| 1987-11-20 | $6.70 | $6.92 | 95,040 | — | — |
| 1987-11-19 | $6.73 | $6.96 | 109,148 | — | — |
| 1987-11-18 | $6.78 | $7.01 | 103,950 | — | — |
| 1987-11-17 | $6.84 | $7.06 | 12,623 | — | — |
| 1987-11-16 | $6.84 | $7.06 | 363,825 | — | — |
| 1987-11-13 | $6.77 | $6.99 | 386,843 | — | — |
| 1987-11-12 | $6.82 | $7.04 | 98,010 | — | — |
| 1987-11-11 | $6.73 | $6.96 | 35,640 | — | — |
| 1987-11-10 | $6.68 | $6.90 | 1,231,065 | — | — |
| 1987-11-09 | $6.89 | $7.11 | 108,405 | — | — |
| 1987-11-06 | $6.89 | $7.11 | 89,100 | — | — |
| 1987-11-05 | $6.97 | $7.20 | 520,493 | — | — |
| 1987-11-04 | $6.89 | $7.11 | 81,675 | — | — |
| 1987-11-03 | $6.57 | $6.78 | 148,500 | — | — |
| 1987-11-02 | $6.57 | $6.78 | 133,650 | — | — |
| 1987-10-30 | $6.26 | $6.47 | 227,205 | — | — |
| 1987-10-29 | $5.93 | $6.12 | 231,660 | — | — |
| 1987-10-28 | $5.66 | $5.84 | 102,465 | — | — |
| 1987-10-27 | $5.99 | $6.19 | 119,543 | — | — |
| 1987-10-26 | $6.33 | $6.54 | 236,115 | — | — |
| 1987-10-23 | $6.68 | $6.90 | 49,748 | — | — |
| 1987-10-22 | $6.70 | $6.92 | 267,300 | — | — |
| 1987-10-21 | $6.77 | $6.99 | 731,363 | — | — |
| 1987-10-20 | $6.53 | $6.75 | 55,688 | — | — |
| 1987-10-19 | $6.94 | $7.16 | 123,255 | — | — |
| 1987-10-16 | $7.44 | $7.69 | 81,675 | — | — |
| 1987-10-15 | $7.59 | $7.84 | 77,963 | — | — |
| 1987-10-14 | $7.61 | $7.86 | 119,543 | — | — |
| 1987-10-13 | $7.64 | $7.89 | 78,705 | — | — |
| 1987-10-12 | $7.64 | $7.89 | 255,420 | — | — |
| 1987-10-09 | $7.64 | $7.89 | 47,520 | — | — |
| 1987-10-08 | $7.61 | $7.86 | 81,675 | — | — |
| 1987-10-07 | $7.64 | $7.89 | 743 | — | — |
| 1987-10-06 | $7.64 | $7.89 | 206,415 | — | — |
| 1987-10-05 | $7.68 | $7.93 | 84,645 | — | — |
| 1987-10-02 | $7.51 | $7.76 | 11,880 | — | — |
| 1987-10-01 | $7.51 | $7.76 | 40,095 | — | — |
| 1987-09-30 | $7.51 | $7.76 | 133,650 | — | — |
| 1987-09-29 | $7.49 | $7.74 | 85,388 | — | — |
| 1987-09-28 | $7.49 | $7.74 | 49,005 | — | — |
| 1987-09-25 | $7.59 | $7.84 | 34,898 | — | — |
| 1987-09-24 | $7.49 | $7.74 | 42,323 | — | — |
| 1987-09-23 | $7.54 | $7.79 | 491,535 | — | — |
| 1987-09-22 | $7.41 | $7.65 | 179,685 | — | — |
| 1987-09-21 | $7.54 | $7.79 | 28,958 | — | — |
| 1987-09-18 | $7.51 | $7.76 | 329,670 | — | — |
| 1987-09-17 | $7.51 | $7.76 | 53,460 | — | — |
| 1987-09-16 | $7.61 | $7.86 | 4,455 | — | — |
| 1987-09-15 | $7.59 | $7.84 | 49,748 | — | — |
| 1987-09-14 | $7.49 | $7.74 | 101,723 | — | — |
| 1987-09-11 | $7.51 | $7.76 | 34,898 | — | — |
| 1987-09-10 | $7.49 | $7.74 | 75,735 | — | — |
| 1987-09-09 | $7.54 | $7.79 | 3,713 | — | — |
| 1987-09-08 | $7.49 | $7.74 | 66,825 | — | — |
| 1987-09-04 | $7.71 | $7.96 | 109,890 | — | — |
| 1987-09-03 | $7.74 | $8.00 | 56,430 | — | — |
| 1987-09-02 | $7.74 | $8.00 | 22,275 | — | — |
| 1987-09-01 | $7.83 | $8.09 | 72,023 | — | — |
| 1987-08-31 | $7.93 | $8.19 | 115,830 | — | — |
| 1987-08-28 | $7.93 | $8.19 | 94,298 | — | — |
| 1987-08-27 | $7.93 | $8.19 | 7,425 | — | — |
| 1987-08-26 | $8.01 | $8.28 | 4,455 | — | — |
| 1987-08-25 | $7.93 | $8.19 | 57,915 | — | — |
| 1987-08-24 | $7.88 | $8.14 | 14,850 | — | — |
| 1987-08-21 | $7.88 | $8.14 | 16,335 | — | — |
| 1987-08-20 | $7.88 | $8.14 | 12,623 | — | — |
| 1987-08-19 | $7.93 | $8.19 | 25,245 | — | — |
| 1987-08-18 | $7.95 | $8.21 | 20,790 | — | — |
| 1987-08-17 | $7.93 | $8.19 | 163,350 | — | — |
| 1987-08-14 | $7.85 | $8.10 | 114,345 | — | — |
| 1987-08-13 | $7.88 | $8.14 | 273,240 | — | — |
| 1987-08-12 | $7.61 | $7.86 | 171,518 | — | — |
| 1987-08-11 | $7.64 | $7.89 | 74,250 | — | — |
| 1987-08-10 | $7.68 | $7.93 | 72,023 | — | — |
| 1987-08-07 | $7.61 | $7.86 | 60,143 | — | — |
| 1987-08-06 | $7.51 | $7.76 | 62,370 | — | — |
| 1987-08-05 | $7.44 | $7.69 | 10,395 | — | — |
| 1987-08-04 | $7.44 | $7.69 | 8,910 | — | — |
| 1987-08-03 | $7.44 | $7.69 | 4,455 | — | — |
| 1987-07-31 | $7.41 | $7.65 | 493,020 | — | — |
| 1987-07-30 | $7.34 | $7.58 | 328,185 | — | — |
| 1987-07-29 | $7.39 | $7.63 | 444,015 | — | — |
| 1987-07-28 | $7.41 | $7.65 | 8,910 | — | — |
| 1987-07-27 | $7.39 | $7.63 | 126,968 | — | — |
| 1987-07-24 | $7.39 | $7.63 | 129,195 | — | — |
| 1987-07-23 | $7.39 | $7.63 | 87,615 | — | — |
| 1987-07-22 | $7.41 | $7.65 | 191,565 | — | — |
| 1987-07-21 | $7.41 | $7.65 | 426,195 | — | — |
| 1987-07-20 | $7.41 | $7.65 | 109,148 | — | — |
| 1987-07-17 | $7.44 | $7.69 | 99,495 | — | — |
| 1987-07-16 | $7.34 | $7.58 | 114,345 | — | — |
| 1987-07-15 | $7.29 | $7.53 | 151,470 | — | — |
| 1987-07-14 | $7.49 | $7.74 | 121,770 | — | — |
| 1987-07-13 | $7.51 | $7.76 | 166,320 | — | — |
| 1987-07-10 | $7.61 | $7.86 | 130,680 | — | — |
| 1987-07-09 | $7.61 | $7.86 | 117,315 | — | — |
| 1987-07-08 | $7.61 | $7.86 | 40,095 | — | — |
| 1987-07-07 | $7.68 | $7.93 | 220,523 | — | — |
| 1987-07-06 | $7.61 | $7.86 | 111,375 | — | — |
| 1987-07-02 | $7.61 | $7.86 | 286,605 | — | — |
| 1987-07-01 | $7.49 | $7.74 | 40,095 | — | — |
| 1987-06-30 | $7.49 | $7.74 | 83,160 | — | — |
| 1987-06-29 | $7.44 | $7.69 | 38,610 | — | — |
| 1987-06-26 | $7.49 | $7.74 | 20,790 | — | — |
| 1987-06-25 | $7.51 | $7.76 | 7,425 | — | — |
| 1987-06-24 | $7.44 | $7.69 | 30,443 | — | — |
| 1987-06-23 | $7.59 | $7.84 | 158,895 | — | — |
| 1987-06-22 | $7.54 | $7.79 | 111,375 | — | — |
| 1987-06-19 | $7.39 | $7.63 | 68,310 | — | — |
| 1987-06-18 | $7.39 | $7.63 | 14,850 | — | — |
| 1987-06-17 | $7.39 | $7.63 | 37,868 | — | — |
| 1987-06-16 | $7.39 | $7.63 | 221,265 | — | — |
| 1987-06-15 | $7.44 | $7.69 | 43,065 | — | — |
| 1987-06-12 | $7.34 | $7.58 | 10,395 | — | — |
| 1987-06-11 | $7.34 | $7.58 | 60,143 | — | — |
| 1987-06-10 | $7.39 | $7.63 | 20,790 | — | — |
| 1987-06-09 | $7.39 | $7.63 | 3,713 | — | — |
| 1987-06-08 | $7.39 | $7.63 | 34,898 | — | — |
| 1987-06-05 | $7.32 | $7.56 | 101,723 | — | — |
| 1987-06-04 | $7.17 | $7.41 | 2,970 | — | — |
| 1987-06-03 | $7.17 | $7.41 | 85,388 | — | — |
| 1987-06-02 | $7.19 | $7.42 | 98,010 | — | — |
| 1987-06-01 | $7.26 | $7.49 | 23,760 | — | — |
| 1987-05-29 | $7.17 | $7.41 | 18,563 | — | — |
| 1987-05-28 | $7.10 | $7.34 | 25,245 | — | — |
| 1987-05-27 | $7.07 | $7.30 | 155,925 | — | — |
| 1987-05-26 | $7.07 | $7.30 | 38,610 | — | — |
| 1987-05-22 | $6.94 | $7.16 | 177,458 | — | — |
| 1987-05-21 | $6.94 | $7.16 | 8,168 | — | — |
| 1987-05-20 | $7.00 | $7.23 | 28,958 | — | — |
| 1987-05-19 | $7.00 | $7.23 | 25,245 | — | — |
| 1987-05-18 | $7.05 | $7.29 | 476,685 | — | — |
| 1987-05-15 | $7.21 | $7.44 | 187,853 | — | — |
| 1987-05-14 | $7.26 | $7.49 | 194,535 | — | — |
| 1987-05-13 | $7.21 | $7.44 | 8,910 | — | — |
| 1987-05-12 | $7.32 | $7.56 | 289,575 | — | — |
| 1987-05-11 | $7.29 | $7.53 | 237,600 | — | — |
| 1987-05-08 | $7.34 | $7.58 | 18,563 | — | — |
| 1987-05-07 | $7.39 | $7.63 | 158,895 | — | — |
| 1987-05-06 | $7.39 | $7.63 | 132,165 | — | — |
| 1987-05-05 | $7.39 | $7.63 | 149,243 | — | — |
| 1987-05-04 | $7.32 | $7.56 | 112,118 | — | — |
| 1987-05-01 | $7.34 | $7.58 | 2,970 | — | — |
| 1987-04-30 | $7.34 | $7.58 | 380,160 | — | — |
| 1987-04-29 | $7.39 | $7.63 | 743 | — | — |
| 1987-04-28 | $7.41 | $7.65 | 28,215 | — | — |
| 1987-04-27 | $7.39 | $7.63 | 112,860 | — | — |
| 1987-04-24 | $7.39 | $7.63 | 114,345 | — | — |
| 1987-04-23 | $7.44 | $7.69 | 16,335 | — | — |
| 1987-04-22 | $7.53 | $7.77 | 59,400 | — | — |
| 1987-04-21 | $7.59 | $7.84 | 92,813 | — | — |
| 1987-04-20 | $7.61 | $7.86 | 168,548 | — | — |
| 1987-04-16 | $7.54 | $7.79 | 221,265 | — | — |
| 1987-04-15 | $7.44 | $7.69 | 98,010 | — | — |
| 1987-04-14 | $7.49 | $7.74 | 1,421,145 | — | — |
| 1987-04-13 | $7.68 | $7.93 | 72,765 | — | — |
| 1987-04-10 | $7.64 | $7.89 | 105,435 | — | — |
| 1987-04-09 | $7.64 | $7.89 | 53,460 | — | — |
| 1987-04-08 | $7.64 | $7.89 | 51,975 | — | — |
| 1987-04-07 | $7.74 | $8.00 | 24,503 | — | — |
| 1987-04-06 | $7.61 | $7.86 | 11,880 | — | — |
| 1987-04-03 | $7.64 | $7.89 | 23,760 | — | — |
| 1987-04-02 | $7.59 | $7.84 | 65,340 | — | — |
| 1987-04-01 | $7.59 | $7.84 | 47,520 | — | — |
| 1987-03-31 | $7.64 | $7.89 | 34,898 | — | — |
| 1987-03-30 | $7.59 | $7.84 | 201,960 | — | — |
| 1987-03-27 | $7.68 | $7.93 | 72,765 | — | — |
| 1987-03-26 | $7.61 | $7.86 | 13,365 | — | — |
| 1987-03-25 | $7.61 | $7.86 | 53,460 | — | — |
| 1987-03-24 | $7.61 | $7.86 | 72,023 | — | — |
| 1987-03-23 | $7.59 | $7.84 | 54,945 | — | — |
| 1987-03-20 | $7.64 | $7.89 | 109,148 | — | — |
| 1987-03-19 | $7.59 | $7.84 | 458,865 | — | — |
| 1987-03-18 | $7.64 | $7.89 | 43,065 | — | — |
| 1987-03-17 | $7.64 | $7.89 | 10,395 | — | — |
| 1987-03-16 | $7.71 | $7.96 | 35,640 | — | — |
| 1987-03-13 | $7.74 | $8.00 | 46,035 | — | — |
| 1987-03-12 | $7.79 | $8.05 | 29,700 | — | — |
| 1987-03-11 | $7.79 | $8.05 | 157,410 | — | — |
| 1987-03-10 | $7.79 | $8.05 | 89,843 | — | — |
| 1987-03-09 | $7.79 | $8.05 | 46,035 | — | — |
| 1987-03-06 | $7.79 | $8.05 | 66,825 | — | — |
| 1987-03-05 | $7.83 | $8.09 | 25,245 | — | — |
| 1987-03-04 | $7.74 | $8.00 | 67,568 | — | — |
| 1987-03-03 | $7.83 | $8.09 | 59,400 | — | — |
| 1987-03-02 | $7.74 | $8.00 | 67,568 | — | — |
| 1987-02-27 | $7.71 | $7.96 | 483,368 | — | — |
| 1987-02-26 | $7.74 | $8.00 | 1,126,373 | — | — |
| 1987-02-25 | $7.44 | $7.69 | 53,460 | — | — |
| 1987-02-24 | $7.49 | $7.74 | 89,843 | — | — |
| 1987-02-23 | $7.39 | $7.63 | 790,763 | — | — |
| 1987-02-20 | $7.42 | $7.67 | 1,266,705 | — | — |
| 1987-02-19 | $7.44 | $7.69 | 90,585 | — | — |
| 1987-02-18 | $7.41 | $7.65 | 102,465 | — | — |
| 1987-02-17 | $7.39 | $7.63 | 25,245 | — | — |
| 1987-02-13 | $7.32 | $7.56 | 23,760 | — | — |
| 1987-02-12 | $7.34 | $7.58 | 154,440 | — | — |
| 1987-02-11 | $7.39 | $7.63 | 9,653 | — | — |
| 1987-02-10 | $7.41 | $7.65 | 46,035 | — | — |
| 1987-02-09 | $7.44 | $7.69 | 291,060 | — | — |
| 1987-02-06 | $7.42 | $7.67 | 53,460 | — | — |
| 1987-02-05 | $7.49 | $7.74 | 350,460 | — | — |
| 1987-02-04 | $7.41 | $7.65 | 40,838 | — | — |
| 1987-02-03 | $7.39 | $7.63 | 233,145 | — | — |
| 1987-02-02 | $7.32 | $7.56 | 1,782,743 | — | — |
| 1987-01-30 | $7.17 | $7.41 | 288,090 | — | — |
| 1987-01-29 | $7.00 | $7.23 | 905,850 | — | — |
| 1987-01-28 | $6.94 | $7.16 | 49,005 | — | — |
| 1987-01-27 | $6.94 | $7.16 | 363,825 | — | — |
| 1987-01-26 | $6.94 | $7.16 | 30,443 | — | — |
| 1987-01-23 | $6.94 | $7.16 | 84,645 | — | — |
| 1987-01-22 | $7.05 | $7.29 | 289,575 | — | — |
| 1987-01-21 | $7.05 | $7.29 | 197,505 | — | — |
| 1987-01-20 | $7.07 | $7.30 | 92,070 | — | — |
| 1987-01-19 | $7.05 | $7.29 | 40,095 | — | — |
| 1987-01-16 | $6.94 | $7.16 | 143,303 | — | — |
| 1987-01-15 | $6.94 | $7.16 | 489,308 | — | — |
| 1987-01-14 | $6.90 | $7.13 | 361,598 | — | — |
| 1987-01-13 | $6.97 | $7.20 | 83,903 | — | — |
| 1987-01-12 | $7.05 | $7.29 | 102,465 | — | — |
| 1987-01-09 | $7.05 | $7.29 | 117,315 | — | — |
| 1987-01-08 | $7.00 | $7.23 | 63,855 | — | — |
| 1987-01-07 | $7.00 | $7.23 | 65,340 | — | — |
| 1987-01-06 | $7.00 | $7.23 | 161,865 | — | — |
| 1987-01-05 | $6.90 | $7.13 | 103,950 | — | — |
| 1987-01-02 | $6.89 | $7.11 | 161,123 | — | — |