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
- 1983-01-21 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 | $3.19 | $3.42 | 400,533 | — | — |
| 1987-12-30 | $3.19 | $3.42 | 242,400 | — | — |
| 1987-12-29 | $3.28 | $3.52 | 353,867 | — | — |
| 1987-12-28 | $3.23 | $3.47 | 355,200 | — | — |
| 1987-12-24 | $3.23 | $3.43 | 284,000 | — | — |
| 1987-12-23 | $3.28 | $3.48 | 458,400 | — | — |
| 1987-12-22 | $3.00 | $3.18 | 197,067 | — | — |
| 1987-12-21 | $3.14 | $3.33 | 371,200 | — | — |
| 1987-12-18 | $3.05 | $3.23 | 525,867 | — | — |
| 1987-12-17 | $3.09 | $3.28 | 289,867 | — | — |
| 1987-12-16 | $3.14 | $3.33 | 175,467 | — | — |
| 1987-12-15 | $3.05 | $3.23 | 328,800 | — | — |
| 1987-12-14 | $3.09 | $3.28 | 458,933 | — | — |
| 1987-12-11 | $3.05 | $3.23 | 91,200 | — | — |
| 1987-12-10 | $3.09 | $3.28 | 154,933 | — | — |
| 1987-12-09 | $3.09 | $3.28 | 292,000 | — | — |
| 1987-12-08 | $3.19 | $3.38 | 564,267 | — | — |
| 1987-12-07 | $3.19 | $3.38 | 199,467 | — | — |
| 1987-12-04 | $3.00 | $3.18 | 294,400 | — | — |
| 1987-12-03 | $3.09 | $3.28 | 276,000 | — | — |
| 1987-12-02 | $3.28 | $3.48 | 204,800 | — | — |
| 1987-12-01 | $3.38 | $3.58 | 275,467 | — | — |
| 1987-11-30 | $3.38 | $3.58 | 590,667 | — | — |
| 1987-11-27 | $3.56 | $3.78 | 382,400 | — | — |
| 1987-11-25 | $3.47 | $3.68 | 257,867 | — | — |
| 1987-11-24 | $3.38 | $3.58 | 294,133 | — | — |
| 1987-11-23 | $3.28 | $3.48 | 700,267 | — | — |
| 1987-11-20 | $3.23 | $3.43 | 477,600 | — | — |
| 1987-11-19 | $3.38 | $3.58 | 2,219,200 | — | — |
| 1987-11-18 | $3.52 | $3.73 | 346,400 | — | — |
| 1987-11-17 | $3.66 | $3.88 | 163,467 | — | — |
| 1987-11-16 | $3.66 | $3.88 | 341,600 | — | — |
| 1987-11-13 | $3.61 | $3.83 | 760,000 | — | — |
| 1987-11-12 | $3.19 | $3.38 | 262,933 | — | — |
| 1987-11-11 | $3.05 | $3.23 | 849,600 | — | — |
| 1987-11-10 | $3.05 | $3.23 | 405,333 | — | — |
| 1987-11-09 | $3.33 | $3.53 | 250,667 | — | — |
| 1987-11-06 | $3.38 | $3.58 | 233,067 | — | — |
| 1987-11-05 | $3.42 | $3.63 | 294,400 | — | — |
| 1987-11-04 | $3.52 | $3.73 | 366,133 | — | — |
| 1987-11-03 | $3.47 | $3.68 | 404,000 | — | — |
| 1987-11-02 | $3.38 | $3.58 | 429,867 | — | — |
| 1987-10-30 | $3.33 | $3.53 | 867,733 | — | — |
| 1987-10-29 | $2.86 | $3.03 | 650,667 | — | — |
| 1987-10-28 | $2.48 | $2.64 | 357,867 | — | — |
| 1987-10-27 | $2.63 | $2.79 | 361,867 | — | — |
| 1987-10-26 | $2.48 | $2.64 | 540,267 | — | — |
| 1987-10-23 | $2.95 | $3.13 | 363,467 | — | — |
| 1987-10-22 | $2.95 | $3.13 | 913,333 | — | — |
| 1987-10-21 | $3.14 | $3.33 | 2,041,867 | — | — |
| 1987-10-20 | $2.53 | $2.69 | 2,720,000 | — | — |
| 1987-10-19 | $3.19 | $3.38 | 1,025,333 | — | — |
| 1987-10-16 | $4.78 | $5.07 | 808,800 | — | — |
| 1987-10-15 | $5.67 | $6.02 | 230,933 | — | — |
| 1987-10-14 | $5.86 | $6.22 | 279,733 | — | — |
| 1987-10-13 | $6.19 | $6.57 | 462,133 | — | — |
| 1987-10-12 | $6.33 | $6.72 | 196,267 | — | — |
| 1987-10-09 | $6.52 | $6.91 | 166,133 | — | — |
| 1987-10-08 | $6.56 | $6.96 | 164,800 | — | — |
| 1987-10-07 | $6.61 | $7.01 | 520,533 | — | — |
| 1987-10-06 | $6.84 | $7.26 | 200,267 | — | — |
| 1987-10-05 | $6.75 | $7.16 | 457,600 | — | — |
| 1987-10-02 | $6.89 | $7.31 | 171,200 | — | — |
| 1987-10-01 | $6.89 | $7.31 | 1,182,133 | — | — |
| 1987-09-30 | $6.75 | $7.16 | 751,200 | — | — |
| 1987-09-29 | $6.61 | $7.01 | 152,800 | — | — |
| 1987-09-28 | $6.56 | $6.96 | 194,933 | — | — |
| 1987-09-25 | $6.70 | $7.11 | 331,200 | — | — |
| 1987-09-24 | $6.56 | $6.96 | 568,800 | — | — |
| 1987-09-23 | $6.38 | $6.77 | 276,267 | — | — |
| 1987-09-22 | $6.47 | $6.87 | 216,800 | — | — |
| 1987-09-21 | $6.38 | $6.77 | 600,267 | — | — |
| 1987-09-18 | $6.56 | $6.96 | 1,159,200 | — | — |
| 1987-09-17 | $6.38 | $6.77 | 934,400 | — | — |
| 1987-09-16 | $6.23 | $6.62 | 892,000 | — | — |
| 1987-09-15 | $6.33 | $6.68 | 317,067 | — | — |
| 1987-09-14 | $6.42 | $6.77 | 1,522,400 | — | — |
| 1987-09-11 | $6.09 | $6.43 | 558,667 | — | — |
| 1987-09-10 | $6.09 | $6.43 | 936,800 | — | — |
| 1987-09-09 | $5.91 | $6.23 | 200,800 | — | — |
| 1987-09-08 | $5.81 | $6.13 | 306,400 | — | — |
| 1987-09-04 | $5.67 | $5.98 | 130,400 | — | — |
| 1987-09-03 | $5.72 | $6.03 | 205,333 | — | — |
| 1987-09-02 | $5.77 | $6.08 | 286,400 | — | — |
| 1987-09-01 | $5.86 | $6.18 | 683,733 | — | — |
| 1987-08-31 | $5.81 | $6.13 | 372,000 | — | — |
| 1987-08-28 | $5.58 | $5.88 | 1,120,000 | — | — |
| 1987-08-27 | $5.48 | $5.79 | 200,267 | — | — |
| 1987-08-26 | $5.48 | $5.79 | 262,933 | — | — |
| 1987-08-25 | $5.48 | $5.79 | 778,667 | — | — |
| 1987-08-24 | $5.58 | $5.88 | 144,267 | — | — |
| 1987-08-21 | $5.67 | $5.98 | 352,000 | — | — |
| 1987-08-20 | $5.67 | $5.98 | 306,667 | — | — |
| 1987-08-19 | $5.58 | $5.88 | 112,267 | — | — |
| 1987-08-18 | $5.48 | $5.79 | 94,667 | — | — |
| 1987-08-17 | $5.48 | $5.79 | 98,667 | — | — |
| 1987-08-14 | $5.44 | $5.74 | 265,600 | — | — |
| 1987-08-13 | $5.48 | $5.79 | 136,533 | — | — |
| 1987-08-12 | $5.44 | $5.74 | 160,000 | — | — |
| 1987-08-11 | $5.48 | $5.79 | 205,333 | — | — |
| 1987-08-10 | $5.44 | $5.74 | 114,667 | — | — |
| 1987-08-07 | $5.58 | $5.88 | 190,133 | — | — |
| 1987-08-06 | $5.63 | $5.93 | 256,800 | — | — |
| 1987-08-05 | $5.34 | $5.64 | 382,933 | — | — |
| 1987-08-04 | $5.63 | $5.93 | 182,400 | — | — |
| 1987-08-03 | $5.77 | $6.08 | 208,533 | — | — |
| 1987-07-31 | $5.77 | $6.08 | 626,133 | — | — |
| 1987-07-30 | $5.95 | $6.28 | 225,333 | — | — |
| 1987-07-29 | $6.05 | $6.38 | 91,733 | — | — |
| 1987-07-28 | $5.86 | $6.18 | 184,000 | — | — |
| 1987-07-27 | $5.91 | $6.23 | 181,067 | — | — |
| 1987-07-24 | $6.09 | $6.43 | 413,333 | — | — |
| 1987-07-23 | $6.09 | $6.43 | 223,200 | — | — |
| 1987-07-22 | $6.09 | $6.43 | 737,067 | — | — |
| 1987-07-21 | $5.91 | $6.23 | 209,067 | — | — |
| 1987-07-20 | $5.91 | $6.23 | 380,533 | — | — |
| 1987-07-17 | $5.72 | $6.03 | 115,467 | — | — |
| 1987-07-16 | $5.86 | $6.18 | 139,200 | — | — |
| 1987-07-15 | $5.91 | $6.23 | 330,933 | — | — |
| 1987-07-14 | $5.72 | $6.03 | 120,267 | — | — |
| 1987-07-13 | $5.63 | $5.93 | 153,333 | — | — |
| 1987-07-10 | $5.72 | $6.03 | 207,200 | — | — |
| 1987-07-09 | $5.72 | $6.03 | 366,133 | — | — |
| 1987-07-08 | $5.67 | $5.98 | 199,733 | — | — |
| 1987-07-07 | $5.72 | $6.03 | 380,267 | — | — |
| 1987-07-06 | $5.34 | $5.64 | 244,267 | — | — |
| 1987-07-02 | $5.44 | $5.74 | 121,333 | — | — |
| 1987-07-01 | $5.53 | $5.84 | 404,000 | — | — |
| 1987-06-30 | $5.58 | $5.88 | 67,467 | — | — |
| 1987-06-29 | $5.58 | $5.88 | 95,200 | — | — |
| 1987-06-26 | $5.58 | $5.88 | 501,067 | — | — |
| 1987-06-25 | $5.58 | $5.88 | 93,067 | — | — |
| 1987-06-24 | $5.72 | $6.03 | 530,133 | — | — |
| 1987-06-23 | $5.53 | $5.84 | 378,667 | — | — |
| 1987-06-22 | $6.05 | $6.38 | 392,800 | — | — |
| 1987-06-19 | $5.81 | $6.13 | 135,200 | — | — |
| 1987-06-18 | $5.77 | $6.08 | 113,333 | — | — |
| 1987-06-17 | $5.91 | $6.23 | 261,333 | — | — |
| 1987-06-16 | $5.72 | $6.03 | 54,400 | — | — |
| 1987-06-15 | $5.63 | $5.89 | 98,667 | — | — |
| 1987-06-12 | $5.72 | $5.99 | 194,400 | — | — |
| 1987-06-11 | $5.72 | $5.99 | 233,600 | — | — |
| 1987-06-10 | $5.53 | $5.80 | 138,667 | — | — |
| 1987-06-09 | $5.63 | $5.89 | 121,867 | — | — |
| 1987-06-08 | $5.67 | $5.94 | 106,667 | — | — |
| 1987-06-05 | $5.48 | $5.75 | 200,000 | — | — |
| 1987-06-04 | $5.48 | $5.75 | 247,467 | — | — |
| 1987-06-03 | $5.63 | $5.89 | 35,733 | — | — |
| 1987-06-02 | $5.63 | $5.89 | 243,733 | — | — |
| 1987-06-01 | $5.77 | $6.04 | 42,933 | — | — |
| 1987-05-29 | $5.86 | $6.14 | 115,467 | — | — |
| 1987-05-28 | $5.86 | $6.14 | 54,667 | — | — |
| 1987-05-27 | $5.86 | $6.14 | 194,667 | — | — |
| 1987-05-26 | $5.72 | $5.99 | 221,867 | — | — |
| 1987-05-22 | $5.48 | $5.75 | 201,867 | — | — |
| 1987-05-21 | $5.63 | $5.89 | 445,867 | — | — |
| 1987-05-20 | $5.58 | $5.85 | 162,133 | — | — |
| 1987-05-19 | $5.58 | $5.85 | 426,133 | — | — |
| 1987-05-18 | $5.72 | $5.99 | 130,667 | — | — |
| 1987-05-15 | $5.72 | $5.99 | 228,800 | — | — |
| 1987-05-14 | $6.00 | $6.29 | 533,600 | — | — |
| 1987-05-13 | $5.95 | $6.24 | 184,000 | — | — |
| 1987-05-12 | $5.86 | $6.14 | 146,133 | — | — |
| 1987-05-11 | $5.77 | $6.04 | 175,200 | — | — |
| 1987-05-08 | $5.63 | $5.89 | 184,533 | — | — |
| 1987-05-07 | $5.77 | $6.04 | 137,067 | — | — |
| 1987-05-06 | $5.63 | $5.89 | 193,867 | — | — |
| 1987-05-05 | $5.58 | $5.85 | 351,467 | — | — |
| 1987-05-04 | $5.63 | $5.89 | 226,933 | — | — |
| 1987-05-01 | $5.81 | $6.09 | 250,933 | — | — |
| 1987-04-30 | $5.67 | $5.94 | 270,933 | — | — |
| 1987-04-29 | $5.77 | $6.04 | 54,133 | — | — |
| 1987-04-28 | $5.91 | $6.19 | 115,200 | — | — |
| 1987-04-27 | $6.00 | $6.29 | 380,267 | — | — |
| 1987-04-24 | $5.77 | $6.04 | 314,933 | — | — |
| 1987-04-23 | $5.95 | $6.24 | 168,267 | — | — |
| 1987-04-22 | $6.05 | $6.34 | 437,067 | — | — |
| 1987-04-21 | $6.28 | $6.58 | 174,933 | — | — |
| 1987-04-20 | $6.33 | $6.63 | 172,533 | — | — |
| 1987-04-16 | $6.56 | $6.88 | 84,800 | — | — |
| 1987-04-15 | $6.66 | $6.98 | 289,333 | — | — |
| 1987-04-14 | $6.61 | $6.93 | 250,400 | — | — |
| 1987-04-13 | $6.94 | $7.27 | 313,867 | — | — |
| 1987-04-10 | $6.66 | $6.98 | 262,933 | — | — |
| 1987-04-09 | $6.75 | $7.07 | 96,800 | — | — |
| 1987-04-08 | $6.75 | $7.07 | 177,600 | — | — |
| 1987-04-07 | $6.89 | $7.22 | 156,267 | — | — |
| 1987-04-06 | $6.94 | $7.27 | 357,600 | — | — |
| 1987-04-03 | $7.03 | $7.37 | 353,867 | — | — |
| 1987-04-02 | $7.31 | $7.62 | 1,842,933 | — | — |
| 1987-04-01 | $7.03 | $7.33 | 1,873,333 | — | — |
| 1987-03-31 | $6.80 | $7.09 | 237,867 | — | — |
| 1987-03-30 | $6.66 | $6.94 | 757,867 | — | — |
| 1987-03-27 | $7.13 | $7.43 | 763,733 | — | — |
| 1987-03-26 | $7.17 | $7.48 | 884,800 | — | — |
| 1987-03-25 | $7.03 | $7.33 | 800,533 | — | — |
| 1987-03-24 | $6.56 | $6.84 | 708,267 | — | — |
| 1987-03-23 | $6.47 | $6.74 | 258,133 | — | — |
| 1987-03-20 | $6.47 | $6.74 | 230,667 | — | — |
| 1987-03-19 | $6.52 | $6.79 | 196,000 | — | — |
| 1987-03-18 | $6.38 | $6.65 | 709,067 | — | — |
| 1987-03-17 | $6.52 | $6.79 | 683,733 | — | — |
| 1987-03-16 | $6.14 | $6.40 | 81,600 | — | — |
| 1987-03-13 | $6.19 | $6.45 | 117,600 | — | — |
| 1987-03-12 | $6.38 | $6.65 | 194,400 | — | — |
| 1987-03-11 | $6.52 | $6.79 | 548,533 | — | — |
| 1987-03-10 | $6.56 | $6.84 | 565,867 | — | — |
| 1987-03-09 | $6.19 | $6.45 | 212,800 | — | — |
| 1987-03-06 | $6.09 | $6.35 | 428,267 | — | — |
| 1987-03-05 | $5.95 | $6.21 | 976,533 | — | — |
| 1987-03-04 | $5.91 | $6.16 | 161,600 | — | — |
| 1987-03-03 | $5.95 | $6.21 | 523,733 | — | — |
| 1987-03-02 | $6.14 | $6.40 | 129,067 | — | — |
| 1987-02-27 | $6.09 | $6.35 | 196,000 | — | — |
| 1987-02-26 | $6.23 | $6.50 | 508,267 | — | — |
| 1987-02-25 | $5.86 | $6.11 | 309,333 | — | — |
| 1987-02-24 | $6.00 | $6.26 | 216,533 | — | — |
| 1987-02-23 | $6.28 | $6.55 | 513,600 | — | — |
| 1987-02-20 | $6.42 | $6.70 | 166,933 | — | — |
| 1987-02-19 | $6.42 | $6.70 | 100,533 | — | — |
| 1987-02-18 | $6.56 | $6.84 | 275,200 | — | — |
| 1987-02-17 | $6.47 | $6.74 | 461,600 | — | — |
| 1987-02-13 | $6.38 | $6.65 | 132,800 | — | — |
| 1987-02-12 | $6.42 | $6.70 | 211,467 | — | — |
| 1987-02-11 | $6.56 | $6.84 | 174,400 | — | — |
| 1987-02-10 | $6.66 | $6.94 | 106,133 | — | — |
| 1987-02-09 | $6.70 | $6.99 | 208,800 | — | — |
| 1987-02-06 | $6.84 | $7.14 | 421,067 | — | — |
| 1987-02-05 | $6.80 | $7.09 | 390,933 | — | — |
| 1987-02-04 | $6.66 | $6.94 | 195,200 | — | — |
| 1987-02-03 | $6.75 | $7.04 | 310,133 | — | — |
| 1987-02-02 | $7.03 | $7.33 | 590,133 | — | — |
| 1987-01-30 | $7.13 | $7.43 | 578,400 | — | — |
| 1987-01-29 | $6.66 | $6.94 | 339,200 | — | — |
| 1987-01-28 | $6.52 | $6.79 | 70,667 | — | — |
| 1987-01-27 | $6.56 | $6.84 | 163,733 | — | — |
| 1987-01-26 | $6.52 | $6.79 | 236,800 | — | — |
| 1987-01-23 | $6.61 | $6.89 | 158,667 | — | — |
| 1987-01-22 | $6.75 | $7.04 | 376,533 | — | — |
| 1987-01-21 | $6.70 | $6.99 | 354,133 | — | — |
| 1987-01-20 | $6.70 | $6.99 | 90,667 | — | — |
| 1987-01-19 | $6.84 | $7.14 | 192,000 | — | — |
| 1987-01-16 | $6.61 | $6.89 | 189,867 | — | — |
| 1987-01-15 | $6.75 | $7.04 | 175,733 | — | — |
| 1987-01-14 | $6.94 | $7.23 | 100,800 | — | — |
| 1987-01-13 | $7.03 | $7.33 | 117,333 | — | — |
| 1987-01-12 | $6.94 | $7.23 | 208,800 | — | — |
| 1987-01-09 | $6.89 | $7.18 | 416,000 | — | — |
| 1987-01-08 | $6.75 | $7.04 | 219,467 | — | — |
| 1987-01-07 | $6.70 | $6.99 | 263,467 | — | — |
| 1987-01-06 | $6.80 | $7.09 | 381,867 | — | — |
| 1987-01-05 | $6.80 | $7.09 | 205,333 | — | — |
| 1987-01-02 | $6.61 | $6.89 | 105,600 | — | — |