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 | $4.39 | $4.61 | 648,797 | — | — |
| 1987-12-30 | $4.37 | $4.59 | 771,386 | — | — |
| 1987-12-29 | $4.28 | $4.50 | 406,510 | — | — |
| 1987-12-28 | $4.37 | $4.59 | 379,910 | — | — |
| 1987-12-24 | $4.58 | $4.82 | 644,749 | — | — |
| 1987-12-23 | $4.63 | $4.86 | 1,310,893 | — | — |
| 1987-12-22 | $4.50 | $4.73 | 653,423 | — | — |
| 1987-12-21 | $4.45 | $4.68 | 505,391 | — | — |
| 1987-12-18 | $4.37 | $4.59 | 1,920,368 | — | — |
| 1987-12-17 | $4.09 | $4.29 | 739,582 | — | — |
| 1987-12-16 | $4.26 | $4.48 | 1,575,731 | — | — |
| 1987-12-15 | $4.26 | $4.48 | 817,067 | — | — |
| 1987-12-14 | $4.19 | $4.41 | 673,661 | — | — |
| 1987-12-11 | $4.04 | $4.25 | 557,433 | — | — |
| 1987-12-10 | $3.93 | $4.13 | 818,224 | — | — |
| 1987-12-09 | $4.04 | $4.25 | 928,670 | — | — |
| 1987-12-08 | $3.93 | $4.13 | 881,253 | — | — |
| 1987-12-07 | $3.80 | $4.00 | 928,091 | — | — |
| 1987-12-04 | $3.76 | $3.95 | 974,351 | — | — |
| 1987-12-03 | $3.76 | $3.95 | 994,012 | — | — |
| 1987-12-02 | $3.93 | $4.13 | 634,340 | — | — |
| 1987-12-01 | $3.93 | $4.13 | 987,651 | — | — |
| 1987-11-30 | $3.89 | $4.09 | 1,381,439 | — | — |
| 1987-11-27 | $4.06 | $4.27 | 268,886 | — | — |
| 1987-11-25 | $4.15 | $4.36 | 646,484 | — | — |
| 1987-11-24 | $4.32 | $4.54 | 612,367 | — | — |
| 1987-11-23 | $4.26 | $4.48 | 1,133,948 | — | — |
| 1987-11-20 | $4.09 | $4.29 | 1,054,728 | — | — |
| 1987-11-19 | $4.04 | $4.25 | 1,107,349 | — | — |
| 1987-11-18 | $4.26 | $4.48 | 1,309,158 | — | — |
| 1987-11-17 | $4.35 | $4.57 | 680,600 | — | — |
| 1987-11-16 | $4.43 | $4.66 | 779,481 | — | — |
| 1987-11-13 | $4.37 | $4.59 | 712,404 | — | — |
| 1987-11-12 | $4.50 | $4.73 | 706,043 | — | — |
| 1987-11-11 | $4.26 | $4.48 | 660,362 | — | — |
| 1987-11-10 | $4.04 | $4.25 | 972,038 | — | — |
| 1987-11-09 | $4.41 | $4.63 | 730,908 | — | — |
| 1987-11-06 | $4.60 | $4.84 | 568,420 | — | — |
| 1987-11-05 | $4.60 | $4.84 | 733,221 | — | — |
| 1987-11-04 | $4.56 | $4.79 | 572,468 | — | — |
| 1987-11-03 | $4.50 | $4.73 | 1,947,546 | — | — |
| 1987-11-02 | $4.71 | $4.95 | 1,147,826 | — | — |
| 1987-10-30 | $4.69 | $4.93 | 1,412,087 | — | — |
| 1987-10-29 | $4.26 | $4.48 | 781,216 | — | — |
| 1987-10-28 | $3.98 | $4.18 | 1,056,463 | — | — |
| 1987-10-27 | $4.17 | $4.38 | 1,093,471 | — | — |
| 1987-10-26 | $4.13 | $4.34 | 685,805 | — | — |
| 1987-10-23 | $4.45 | $4.68 | 1,345,588 | — | — |
| 1987-10-22 | $4.67 | $4.91 | 1,907,647 | — | — |
| 1987-10-21 | $4.89 | $5.13 | 2,472,597 | — | — |
| 1987-10-20 | $4.43 | $4.66 | 2,242,454 | — | — |
| 1987-10-19 | $4.24 | $4.45 | 3,292,556 | — | — |
| 1987-10-16 | $5.38 | $5.63 | 1,139,153 | — | — |
| 1987-10-15 | $5.66 | $5.92 | 991,699 | — | — |
| 1987-10-14 | $5.92 | $6.19 | 697,370 | — | — |
| 1987-10-13 | $6.23 | $6.51 | 692,744 | — | — |
| 1987-10-12 | $5.86 | $6.12 | 480,526 | — | — |
| 1987-10-09 | $5.94 | $6.21 | 436,579 | — | — |
| 1987-10-08 | $6.05 | $6.33 | 900,335 | — | — |
| 1987-10-07 | $6.01 | $6.28 | 396,680 | — | — |
| 1987-10-06 | $6.01 | $6.28 | 660,940 | — | — |
| 1987-10-05 | $6.18 | $6.46 | 1,058,776 | — | — |
| 1987-10-02 | $6.29 | $6.58 | 782,951 | — | — |
| 1987-10-01 | $6.36 | $6.64 | 706,622 | — | — |
| 1987-09-30 | $6.38 | $6.67 | 1,433,482 | — | — |
| 1987-09-29 | $6.27 | $6.55 | 448,722 | — | — |
| 1987-09-28 | $6.57 | $6.87 | 786,420 | — | — |
| 1987-09-25 | $6.38 | $6.67 | 1,353,683 | — | — |
| 1987-09-24 | $6.29 | $6.58 | 950,643 | — | — |
| 1987-09-23 | $6.20 | $6.49 | 1,419,604 | — | — |
| 1987-09-22 | $6.23 | $6.51 | 1,706,416 | — | — |
| 1987-09-21 | $5.92 | $6.19 | 963,943 | — | — |
| 1987-09-18 | $5.97 | $6.24 | 692,744 | — | — |
| 1987-09-17 | $5.88 | $6.15 | 823,428 | — | — |
| 1987-09-16 | $5.81 | $6.08 | 825,741 | — | — |
| 1987-09-15 | $5.90 | $6.17 | 777,168 | — | — |
| 1987-09-14 | $5.97 | $6.24 | 512,330 | — | — |
| 1987-09-11 | $5.92 | $6.19 | 1,103,301 | — | — |
| 1987-09-10 | $5.79 | $6.06 | 490,934 | — | — |
| 1987-09-09 | $5.71 | $5.97 | 659,205 | — | — |
| 1987-09-08 | $5.66 | $5.92 | 728,017 | — | — |
| 1987-09-04 | $5.73 | $5.99 | 953,534 | — | — |
| 1987-09-03 | $5.94 | $6.21 | 1,246,129 | — | — |
| 1987-09-02 | $6.05 | $6.33 | 1,287,185 | — | — |
| 1987-09-01 | $6.07 | $6.35 | 1,339,805 | — | — |
| 1987-08-31 | $6.12 | $6.39 | 1,404,569 | — | — |
| 1987-08-28 | $6.10 | $6.37 | 1,127,588 | — | — |
| 1987-08-27 | $6.12 | $6.39 | 1,833,631 | — | — |
| 1987-08-26 | $6.03 | $6.30 | 2,217,589 | — | — |
| 1987-08-25 | $5.86 | $6.12 | 1,109,662 | — | — |
| 1987-08-24 | $5.75 | $6.01 | 1,224,734 | — | — |
| 1987-08-21 | $5.62 | $5.88 | 1,635,869 | — | — |
| 1987-08-20 | $5.53 | $5.78 | 845,402 | — | — |
| 1987-08-19 | $5.53 | $5.78 | 1,102,723 | — | — |
| 1987-08-18 | $5.49 | $5.74 | 1,133,370 | — | — |
| 1987-08-17 | $5.49 | $5.74 | 1,388,378 | — | — |
| 1987-08-14 | $5.40 | $5.65 | 1,288,919 | — | — |
| 1987-08-13 | $5.49 | $5.74 | 830,945 | — | — |
| 1987-08-12 | $5.36 | $5.60 | 626,245 | — | — |
| 1987-08-11 | $5.49 | $5.74 | 1,282,559 | — | — |
| 1987-08-10 | $5.49 | $5.74 | 721,078 | — | — |
| 1987-08-07 | $5.43 | $5.67 | 825,741 | — | — |
| 1987-08-06 | $5.40 | $5.65 | 941,969 | — | — |
| 1987-08-05 | $5.32 | $5.56 | 1,039,115 | — | — |
| 1987-08-04 | $5.30 | $5.54 | 378,754 | — | — |
| 1987-08-03 | $5.27 | $5.51 | 808,972 | — | — |
| 1987-07-31 | $5.19 | $5.42 | 1,030,442 | — | — |
| 1987-07-30 | $5.32 | $5.56 | 935,030 | — | — |
| 1987-07-29 | $5.36 | $5.60 | 415,762 | — | — |
| 1987-07-28 | $5.27 | $5.51 | 460,865 | — | — |
| 1987-07-27 | $5.23 | $5.47 | 518,690 | — | — |
| 1987-07-24 | $5.25 | $5.49 | 624,510 | — | — |
| 1987-07-23 | $5.10 | $5.33 | 803,768 | — | — |
| 1987-07-22 | $5.14 | $5.38 | 1,407,461 | — | — |
| 1987-07-21 | $5.14 | $5.38 | 2,276,570 | — | — |
| 1987-07-20 | $5.19 | $5.42 | 1,094,627 | — | — |
| 1987-07-17 | $5.36 | $5.58 | 728,595 | — | — |
| 1987-07-16 | $5.23 | $5.44 | 358,515 | — | — |
| 1987-07-15 | $5.30 | $5.51 | 983,603 | — | — |
| 1987-07-14 | $5.36 | $5.58 | 1,138,574 | — | — |
| 1987-07-13 | $5.40 | $5.62 | 1,107,927 | — | — |
| 1987-07-10 | $5.40 | $5.62 | 534,881 | — | — |
| 1987-07-09 | $5.36 | $5.58 | 943,126 | — | — |
| 1987-07-08 | $5.40 | $5.62 | 1,292,967 | — | — |
| 1987-07-07 | $5.36 | $5.58 | 404,197 | — | — |
| 1987-07-06 | $5.32 | $5.53 | 1,264,055 | — | — |
| 1987-07-02 | $5.23 | $5.44 | 460,287 | — | — |
| 1987-07-01 | $5.36 | $5.58 | 948,330 | — | — |
| 1987-06-30 | $5.47 | $5.69 | 963,943 | — | — |
| 1987-06-29 | $5.62 | $5.85 | 1,222,421 | — | — |
| 1987-06-26 | $5.40 | $5.62 | 1,253,646 | — | — |
| 1987-06-25 | $5.47 | $5.69 | 862,749 | — | — |
| 1987-06-24 | $5.40 | $5.62 | 1,100,410 | — | — |
| 1987-06-23 | $5.56 | $5.78 | 1,623,726 | — | — |
| 1987-06-22 | $5.60 | $5.83 | 1,026,972 | — | — |
| 1987-06-19 | $5.45 | $5.67 | 1,258,272 | — | — |
| 1987-06-18 | $5.43 | $5.65 | 1,335,758 | — | — |
| 1987-06-17 | $5.45 | $5.67 | 948,908 | — | — |
| 1987-06-16 | $5.47 | $5.69 | 565,529 | — | — |
| 1987-06-15 | $5.43 | $5.65 | 1,558,962 | — | — |
| 1987-06-12 | $5.36 | $5.58 | 1,135,683 | — | — |
| 1987-06-11 | $5.23 | $5.44 | 792,781 | — | — |
| 1987-06-10 | $5.25 | $5.47 | 1,442,156 | — | — |
| 1987-06-09 | $5.12 | $5.33 | 821,693 | — | — |
| 1987-06-08 | $5.08 | $5.29 | 802,611 | — | — |
| 1987-06-05 | $5.06 | $5.26 | 1,187,147 | — | — |
| 1987-06-04 | $4.97 | $5.17 | 635,497 | — | — |
| 1987-06-03 | $4.89 | $5.08 | 1,266,946 | — | — |
| 1987-06-02 | $4.71 | $4.90 | 861,014 | — | — |
| 1987-06-01 | $4.71 | $4.90 | 849,449 | — | — |
| 1987-05-29 | $4.63 | $4.81 | 2,116,395 | — | — |
| 1987-05-28 | $4.69 | $4.88 | 1,302,219 | — | — |
| 1987-05-27 | $4.65 | $4.84 | 1,179,052 | — | — |
| 1987-05-26 | $4.65 | $4.84 | 717,608 | — | — |
| 1987-05-22 | $4.50 | $4.68 | 748,834 | — | — |
| 1987-05-21 | $4.50 | $4.68 | 1,081,906 | — | — |
| 1987-05-20 | $4.43 | $4.61 | 1,185,991 | — | — |
| 1987-05-19 | $4.54 | $4.72 | 2,022,719 | — | — |
| 1987-05-18 | $4.76 | $4.95 | 902,070 | — | — |
| 1987-05-15 | $4.82 | $5.02 | 924,622 | — | — |
| 1987-05-14 | $4.82 | $5.02 | 526,786 | — | — |
| 1987-05-13 | $4.76 | $4.95 | 826,898 | — | — |
| 1987-05-12 | $4.78 | $4.97 | 1,207,386 | — | — |
| 1987-05-11 | $4.78 | $4.97 | 1,377,392 | — | — |
| 1987-05-08 | $4.76 | $4.95 | 782,951 | — | — |
| 1987-05-07 | $4.80 | $4.99 | 927,513 | — | — |
| 1987-05-06 | $4.84 | $5.04 | 1,676,925 | — | — |
| 1987-05-05 | $4.73 | $4.93 | 1,423,073 | — | — |
| 1987-05-04 | $4.73 | $4.93 | 377,597 | — | — |
| 1987-05-01 | $4.69 | $4.88 | 654,001 | — | — |
| 1987-04-30 | $4.67 | $4.86 | 1,110,818 | — | — |
| 1987-04-29 | $4.84 | $5.04 | 1,011,359 | — | — |
| 1987-04-28 | $4.78 | $4.97 | 1,095,784 | — | — |
| 1987-04-27 | $4.58 | $4.77 | 1,550,867 | — | — |
| 1987-04-24 | $4.60 | $4.79 | 1,229,360 | — | — |
| 1987-04-23 | $4.82 | $5.02 | 797,985 | — | — |
| 1987-04-22 | $4.89 | $5.08 | 1,507,498 | — | — |
| 1987-04-21 | $5.02 | $5.22 | 974,351 | — | — |
| 1987-04-20 | $4.99 | $5.20 | 622,197 | — | — |
| 1987-04-16 | $5.06 | $5.24 | 655,736 | — | — |
| 1987-04-15 | $4.95 | $5.12 | 2,028,501 | — | — |
| 1987-04-14 | $4.76 | $4.92 | 1,877,578 | — | — |
| 1987-04-13 | $5.04 | $5.21 | 994,012 | — | — |
| 1987-04-10 | $5.25 | $5.44 | 515,221 | — | — |
| 1987-04-09 | $5.32 | $5.51 | 860,436 | — | — |
| 1987-04-08 | $5.38 | $5.57 | 612,367 | — | — |
| 1987-04-07 | $5.38 | $5.57 | 1,416,134 | — | — |
| 1987-04-06 | $5.53 | $5.73 | 525,629 | — | — |
| 1987-04-03 | $5.53 | $5.73 | 558,011 | — | — |
| 1987-04-02 | $5.47 | $5.66 | 744,208 | — | — |
| 1987-04-01 | $5.47 | $5.66 | 840,776 | — | — |
| 1987-03-31 | $5.49 | $5.68 | 988,229 | — | — |
| 1987-03-30 | $5.56 | $5.75 | 830,367 | — | — |
| 1987-03-27 | $5.60 | $5.80 | 742,473 | — | — |
| 1987-03-26 | $5.66 | $5.86 | 1,329,397 | — | — |
| 1987-03-25 | $5.69 | $5.89 | 1,259,429 | — | — |
| 1987-03-24 | $5.60 | $5.80 | 2,500,931 | — | — |
| 1987-03-23 | $5.69 | $5.89 | 1,092,314 | — | — |
| 1987-03-20 | $5.64 | $5.84 | 822,850 | — | — |
| 1987-03-19 | $5.62 | $5.82 | 1,136,261 | — | — |
| 1987-03-18 | $5.66 | $5.86 | 948,330 | — | — |
| 1987-03-17 | $5.71 | $5.91 | 691,009 | — | — |
| 1987-03-16 | $5.64 | $5.84 | 523,895 | — | — |
| 1987-03-13 | $5.69 | $5.89 | 604,850 | — | — |
| 1987-03-12 | $5.66 | $5.86 | 2,503,244 | — | — |
| 1987-03-11 | $5.71 | $5.91 | 1,240,925 | — | — |
| 1987-03-10 | $5.77 | $5.98 | 771,964 | — | — |
| 1987-03-09 | $5.75 | $5.95 | 500,765 | — | — |
| 1987-03-06 | $5.79 | $6.00 | 1,130,479 | — | — |
| 1987-03-05 | $5.88 | $6.09 | 1,139,731 | — | — |
| 1987-03-04 | $5.81 | $6.02 | 1,140,309 | — | — |
| 1987-03-03 | $5.47 | $5.66 | 1,316,675 | — | — |
| 1987-03-02 | $5.25 | $5.44 | 1,676,347 | — | — |
| 1987-02-27 | $5.14 | $5.33 | 1,350,214 | — | — |
| 1987-02-26 | $5.19 | $5.37 | 1,275,620 | — | — |
| 1987-02-25 | $5.17 | $5.35 | 760,399 | — | — |
| 1987-02-24 | $5.14 | $5.33 | 1,087,688 | — | — |
| 1987-02-23 | $5.17 | $5.35 | 1,125,275 | — | — |
| 1987-02-20 | $5.12 | $5.30 | 762,134 | — | — |
| 1987-02-19 | $5.21 | $5.39 | 899,757 | — | — |
| 1987-02-18 | $5.23 | $5.42 | 1,036,224 | — | — |
| 1987-02-17 | $5.34 | $5.53 | 1,179,630 | — | — |
| 1987-02-13 | $5.34 | $5.53 | 1,023,503 | — | — |
| 1987-02-12 | $5.27 | $5.46 | 764,447 | — | — |
| 1987-02-11 | $5.40 | $5.59 | 1,242,081 | — | — |
| 1987-02-10 | $5.17 | $5.35 | 794,516 | — | — |
| 1987-02-09 | $5.36 | $5.55 | 782,372 | — | — |
| 1987-02-06 | $5.34 | $5.53 | 1,233,407 | — | — |
| 1987-02-05 | $5.32 | $5.51 | 1,046,054 | — | — |
| 1987-02-04 | $5.32 | $5.51 | 959,317 | — | — |
| 1987-02-03 | $5.23 | $5.42 | 974,930 | — | — |
| 1987-02-02 | $5.27 | $5.46 | 1,137,418 | — | — |
| 1987-01-30 | $5.19 | $5.37 | 1,185,991 | — | — |
| 1987-01-29 | $5.19 | $5.37 | 3,737,808 | — | — |
| 1987-01-28 | $5.10 | $5.28 | 1,312,049 | — | — |
| 1987-01-27 | $5.17 | $5.35 | 766,760 | — | — |
| 1987-01-26 | $5.21 | $5.39 | 658,049 | — | — |
| 1987-01-23 | $5.19 | $5.35 | 2,624,099 | — | — |
| 1987-01-22 | $5.27 | $5.43 | 898,022 | — | — |
| 1987-01-21 | $5.30 | $5.46 | 1,267,524 | — | — |
| 1987-01-20 | $5.30 | $5.46 | 1,264,055 | — | — |
| 1987-01-19 | $5.34 | $5.50 | 1,128,166 | — | — |
| 1987-01-16 | $5.19 | $5.35 | 1,494,776 | — | — |
| 1987-01-15 | $5.25 | $5.41 | 5,517,662 | — | — |
| 1987-01-14 | $5.25 | $5.41 | 2,659,372 | — | — |
| 1987-01-13 | $5.23 | $5.39 | 473,009 | — | — |
| 1987-01-12 | $5.45 | $5.61 | 727,439 | — | — |
| 1987-01-09 | $5.49 | $5.66 | 1,164,017 | — | — |
| 1987-01-08 | $5.27 | $5.43 | 2,000,745 | — | — |
| 1987-01-07 | $5.30 | $5.46 | 2,439,637 | — | — |
| 1987-01-06 | $5.53 | $5.70 | 570,733 | — | — |
| 1987-01-05 | $5.51 | $5.68 | 688,118 | — | — |
| 1987-01-02 | $5.14 | $5.30 | 187,353 | — | — |