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
- 1985-05-23 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 | $6.26 | $6.86 | 71,590 | — | — |
| 1987-12-30 | $6.09 | $6.67 | 24,595 | — | — |
| 1987-12-29 | $6.20 | $6.80 | 7,906 | — | — |
| 1987-12-28 | $6.15 | $6.73 | 14,933 | — | — |
| 1987-12-24 | $6.38 | $6.98 | 28,548 | — | — |
| 1987-12-23 | $6.38 | $6.98 | 43,481 | — | — |
| 1987-12-22 | $6.38 | $6.98 | 43,042 | — | — |
| 1987-12-21 | $6.29 | $6.89 | 21,082 | — | — |
| 1987-12-18 | $6.15 | $6.73 | 36,454 | — | — |
| 1987-12-17 | $6.29 | $6.89 | 35,575 | — | — |
| 1987-12-16 | $6.26 | $6.86 | 26,352 | — | — |
| 1987-12-15 | $6.20 | $6.80 | 29,866 | — | — |
| 1987-12-14 | $6.01 | $6.58 | 35,575 | — | — |
| 1987-12-11 | $5.81 | $6.36 | 15,372 | — | — |
| 1987-12-10 | $5.86 | $6.42 | 16,690 | — | — |
| 1987-12-09 | $5.83 | $6.39 | 39,089 | — | — |
| 1987-12-08 | $5.86 | $6.42 | 36,454 | — | — |
| 1987-12-07 | $5.92 | $6.49 | 111,996 | — | — |
| 1987-12-04 | $5.69 | $6.24 | 30,305 | — | — |
| 1987-12-03 | $5.81 | $6.36 | 39,089 | — | — |
| 1987-12-02 | $5.92 | $6.49 | 310,954 | — | — |
| 1987-12-01 | $6.03 | $6.61 | 32,501 | — | — |
| 1987-11-30 | $6.03 | $6.61 | 86,083 | — | — |
| 1987-11-27 | $6.15 | $6.73 | 42,602 | — | — |
| 1987-11-25 | $6.26 | $6.86 | 8,345 | — | — |
| 1987-11-24 | $6.26 | $6.86 | 214,330 | — | — |
| 1987-11-23 | $6.03 | $6.61 | 17,129 | — | — |
| 1987-11-20 | $5.89 | $6.45 | 15,811 | — | — |
| 1987-11-19 | $5.95 | $6.52 | 45,238 | — | — |
| 1987-11-18 | $5.98 | $6.55 | 273,622 | — | — |
| 1987-11-17 | $5.92 | $6.49 | 92,671 | — | — |
| 1987-11-16 | $5.92 | $6.49 | 176,998 | — | — |
| 1987-11-13 | $5.89 | $6.45 | 23,717 | — | — |
| 1987-11-12 | $5.72 | $6.27 | 164,700 | — | — |
| 1987-11-11 | $5.78 | $6.33 | 21,082 | — | — |
| 1987-11-10 | $5.69 | $6.24 | 148,010 | — | — |
| 1987-11-09 | $5.81 | $6.36 | 31,622 | — | — |
| 1987-11-06 | $5.83 | $6.39 | 68,515 | — | — |
| 1987-11-05 | $5.86 | $6.42 | 139,226 | — | — |
| 1987-11-04 | $5.81 | $6.36 | 288,554 | — | — |
| 1987-11-03 | $5.75 | $6.30 | 60,610 | — | — |
| 1987-11-02 | $5.69 | $6.24 | 69,394 | — | — |
| 1987-10-30 | $5.52 | $6.05 | 80,374 | — | — |
| 1987-10-29 | $5.32 | $5.83 | 57,096 | — | — |
| 1987-10-28 | $5.18 | $5.67 | 56,218 | — | — |
| 1987-10-27 | $5.35 | $5.70 | 143,618 | — | — |
| 1987-10-26 | $5.29 | $5.64 | 47,434 | — | — |
| 1987-10-23 | $5.46 | $5.83 | 165,139 | — | — |
| 1987-10-22 | $5.01 | $5.34 | 111,996 | — | — |
| 1987-10-21 | $5.07 | $5.40 | 187,978 | — | — |
| 1987-10-20 | $5.07 | $5.40 | 47,434 | — | — |
| 1987-10-19 | $5.21 | $5.55 | 82,570 | — | — |
| 1987-10-16 | $5.61 | $5.98 | 87,401 | — | — |
| 1987-10-15 | $5.69 | $6.07 | 116,388 | — | — |
| 1987-10-14 | $5.69 | $6.07 | 67,198 | — | — |
| 1987-10-13 | $5.81 | $6.19 | 85,644 | — | — |
| 1987-10-12 | $5.81 | $6.19 | 108,482 | — | — |
| 1987-10-09 | $5.78 | $6.16 | 96,624 | — | — |
| 1987-10-08 | $5.92 | $6.31 | 132,638 | — | — |
| 1987-10-07 | $5.66 | $6.04 | 176,558 | — | — |
| 1987-10-06 | $5.55 | $5.92 | 492,782 | — | — |
| 1987-10-05 | $5.46 | $5.83 | 303,487 | — | — |
| 1987-10-02 | $5.35 | $5.70 | 57,096 | — | — |
| 1987-10-01 | $5.46 | $5.83 | 49,190 | — | — |
| 1987-09-30 | $5.44 | $5.80 | 184,025 | — | — |
| 1987-09-29 | $5.49 | $5.86 | 36,014 | — | — |
| 1987-09-28 | $5.49 | $5.86 | 50,069 | — | — |
| 1987-09-25 | $5.44 | $5.80 | 19,325 | — | — |
| 1987-09-24 | $5.46 | $5.83 | 120,780 | — | — |
| 1987-09-23 | $5.49 | $5.86 | 100,577 | — | — |
| 1987-09-22 | $5.46 | $5.83 | 152,402 | — | — |
| 1987-09-21 | $5.18 | $5.52 | 104,530 | — | — |
| 1987-09-18 | $5.29 | $5.64 | 131,760 | — | — |
| 1987-09-17 | $5.44 | $5.80 | 178,315 | — | — |
| 1987-09-16 | $5.52 | $5.89 | 682,517 | — | — |
| 1987-09-15 | $5.52 | $5.89 | 226,188 | — | — |
| 1987-09-14 | $5.69 | $6.07 | 115,070 | — | — |
| 1987-09-11 | $5.69 | $6.07 | 293,825 | — | — |
| 1987-09-10 | $5.58 | $5.95 | 95,746 | — | — |
| 1987-09-09 | $5.86 | $6.25 | 72,029 | — | — |
| 1987-09-08 | $5.92 | $6.31 | 54,900 | — | — |
| 1987-09-04 | $6.09 | $6.49 | 20,642 | — | — |
| 1987-09-03 | $6.12 | $6.52 | 143,179 | — | — |
| 1987-09-02 | $6.09 | $6.49 | 25,034 | — | — |
| 1987-09-01 | $6.12 | $6.52 | 60,170 | — | — |
| 1987-08-31 | $6.12 | $6.52 | 28,109 | — | — |
| 1987-08-28 | $6.06 | $6.46 | 27,670 | — | — |
| 1987-08-27 | $6.12 | $6.52 | 20,642 | — | — |
| 1987-08-26 | $6.09 | $6.49 | 34,697 | — | — |
| 1987-08-25 | $6.09 | $6.49 | 137,909 | — | — |
| 1987-08-24 | $6.12 | $6.52 | 28,109 | — | — |
| 1987-08-21 | $6.15 | $6.55 | 74,225 | — | — |
| 1987-08-20 | $6.23 | $6.65 | 119,023 | — | — |
| 1987-08-19 | $6.20 | $6.62 | 113,753 | — | — |
| 1987-08-18 | $6.23 | $6.65 | 60,610 | — | — |
| 1987-08-17 | $6.20 | $6.62 | 14,933 | — | — |
| 1987-08-14 | $6.20 | $6.62 | 35,136 | — | — |
| 1987-08-13 | $6.20 | $6.62 | 43,042 | — | — |
| 1987-08-12 | $6.23 | $6.65 | 74,664 | — | — |
| 1987-08-11 | $6.26 | $6.68 | 62,806 | — | — |
| 1987-08-10 | $6.26 | $6.68 | 13,615 | — | — |
| 1987-08-07 | $6.26 | $6.68 | 170,849 | — | — |
| 1987-08-06 | $6.26 | $6.68 | 126,490 | — | — |
| 1987-08-05 | $6.23 | $6.65 | 191,052 | — | — |
| 1987-08-04 | $6.38 | $6.80 | 16,250 | — | — |
| 1987-08-03 | $6.49 | $6.92 | 4,392 | — | — |
| 1987-07-31 | $6.46 | $6.89 | 27,670 | — | — |
| 1987-07-30 | $6.35 | $6.77 | 17,568 | — | — |
| 1987-07-29 | $6.35 | $6.77 | 36,454 | — | — |
| 1987-07-28 | $6.35 | $6.77 | 55,339 | — | — |
| 1987-07-27 | $6.46 | $6.74 | 11,858 | — | — |
| 1987-07-24 | $6.49 | $6.77 | 31,183 | — | — |
| 1987-07-23 | $6.43 | $6.71 | 31,183 | — | — |
| 1987-07-22 | $6.55 | $6.83 | 49,190 | — | — |
| 1987-07-21 | $6.35 | $6.62 | 62,366 | — | — |
| 1987-07-20 | $6.38 | $6.65 | 25,913 | — | — |
| 1987-07-17 | $6.38 | $6.65 | 15,811 | — | — |
| 1987-07-16 | $6.38 | $6.65 | 28,987 | — | — |
| 1987-07-15 | $6.40 | $6.68 | 7,466 | — | — |
| 1987-07-14 | $6.35 | $6.62 | 90,914 | — | — |
| 1987-07-13 | $6.35 | $6.62 | 112,435 | — | — |
| 1987-07-10 | $6.32 | $6.59 | 73,786 | — | — |
| 1987-07-09 | $6.26 | $6.53 | 56,218 | — | — |
| 1987-07-08 | $6.23 | $6.50 | 28,548 | — | — |
| 1987-07-07 | $6.35 | $6.62 | 25,034 | — | — |
| 1987-07-06 | $6.32 | $6.59 | 10,980 | — | — |
| 1987-07-02 | $6.38 | $6.65 | 62,806 | — | — |
| 1987-07-01 | $6.32 | $6.59 | 76,860 | — | — |
| 1987-06-30 | $6.32 | $6.59 | 49,630 | — | — |
| 1987-06-29 | $6.26 | $6.53 | 103,212 | — | — |
| 1987-06-26 | $6.29 | $6.56 | 61,049 | — | — |
| 1987-06-25 | $6.26 | $6.53 | 26,352 | — | — |
| 1987-06-24 | $6.32 | $6.59 | 35,575 | — | — |
| 1987-06-23 | $6.26 | $6.53 | 15,811 | — | — |
| 1987-06-22 | $6.23 | $6.50 | 15,372 | — | — |
| 1987-06-19 | $6.06 | $6.32 | 26,791 | — | — |
| 1987-06-18 | $6.03 | $6.29 | 100,138 | — | — |
| 1987-06-17 | $6.06 | $6.32 | 90,036 | — | — |
| 1987-06-16 | $6.15 | $6.41 | 58,414 | — | — |
| 1987-06-15 | $6.06 | $6.32 | 35,136 | — | — |
| 1987-06-12 | $6.03 | $6.29 | 41,724 | — | — |
| 1987-06-11 | $5.98 | $6.23 | 49,190 | — | — |
| 1987-06-10 | $5.83 | $6.08 | 21,521 | — | — |
| 1987-06-09 | $5.75 | $6.00 | 111,557 | — | — |
| 1987-06-08 | $5.86 | $6.11 | 18,446 | — | — |
| 1987-06-05 | $5.86 | $6.11 | 21,960 | — | — |
| 1987-06-04 | $5.86 | $6.11 | 21,082 | — | — |
| 1987-06-03 | $5.86 | $6.11 | 63,684 | — | — |
| 1987-06-02 | $5.83 | $6.08 | 66,758 | — | — |
| 1987-06-01 | $5.92 | $6.17 | 34,697 | — | — |
| 1987-05-29 | $6.03 | $6.29 | 22,838 | — | — |
| 1987-05-28 | $6.12 | $6.38 | 12,737 | — | — |
| 1987-05-27 | $6.15 | $6.41 | 90,036 | — | — |
| 1987-05-26 | $5.92 | $6.17 | 280,210 | — | — |
| 1987-05-22 | $5.78 | $6.03 | 43,920 | — | — |
| 1987-05-21 | $5.83 | $6.08 | 120,341 | — | — |
| 1987-05-20 | $5.78 | $6.03 | 50,069 | — | — |
| 1987-05-19 | $5.83 | $6.08 | 83,448 | — | — |
| 1987-05-18 | $5.86 | $6.11 | 119,023 | — | — |
| 1987-05-15 | $5.95 | $6.20 | 89,597 | — | — |
| 1987-05-14 | $6.06 | $6.32 | 80,813 | — | — |
| 1987-05-13 | $6.09 | $6.35 | 53,582 | — | — |
| 1987-05-12 | $6.15 | $6.41 | 17,129 | — | — |
| 1987-05-11 | $6.18 | $6.44 | 50,069 | — | — |
| 1987-05-08 | $6.32 | $6.59 | 34,258 | — | — |
| 1987-05-07 | $6.29 | $6.56 | 35,136 | — | — |
| 1987-05-06 | $6.26 | $6.53 | 73,346 | — | — |
| 1987-05-05 | $6.23 | $6.50 | 154,159 | — | — |
| 1987-05-04 | $6.32 | $6.59 | 32,940 | — | — |
| 1987-05-01 | $6.38 | $6.65 | 158,112 | — | — |
| 1987-04-30 | $6.40 | $6.68 | 88,279 | — | — |
| 1987-04-29 | $6.43 | $6.71 | 19,764 | — | — |
| 1987-04-28 | $6.55 | $6.83 | 21,521 | — | — |
| 1987-04-27 | $6.60 | $6.74 | 90,036 | — | — |
| 1987-04-24 | $6.60 | $6.74 | 131,321 | — | — |
| 1987-04-23 | $6.60 | $6.74 | 33,379 | — | — |
| 1987-04-22 | $6.69 | $6.83 | 75,542 | — | — |
| 1987-04-21 | $6.66 | $6.80 | 38,650 | — | — |
| 1987-04-20 | $6.75 | $6.89 | 67,637 | — | — |
| 1987-04-16 | $6.77 | $6.92 | 24,156 | — | — |
| 1987-04-15 | $6.60 | $6.74 | 36,454 | — | — |
| 1987-04-14 | $6.60 | $6.74 | 143,179 | — | — |
| 1987-04-13 | $6.75 | $6.89 | 79,934 | — | — |
| 1987-04-10 | $6.72 | $6.86 | 39,967 | — | — |
| 1987-04-09 | $6.66 | $6.80 | 142,301 | — | — |
| 1987-04-08 | $6.80 | $6.94 | 119,023 | — | — |
| 1987-04-07 | $6.89 | $7.03 | 47,873 | — | — |
| 1987-04-06 | $6.89 | $7.03 | 126,490 | — | — |
| 1987-04-03 | $6.83 | $6.97 | 314,906 | — | — |
| 1987-04-02 | $6.55 | $6.68 | 83,887 | — | — |
| 1987-04-01 | $6.66 | $6.80 | 103,212 | — | — |
| 1987-03-31 | $6.72 | $6.86 | 57,974 | — | — |
| 1987-03-30 | $6.69 | $6.83 | 75,542 | — | — |
| 1987-03-27 | $6.75 | $6.89 | 104,530 | — | — |
| 1987-03-26 | $6.77 | $6.92 | 86,083 | — | — |
| 1987-03-25 | $6.75 | $6.89 | 46,555 | — | — |
| 1987-03-24 | $6.69 | $6.83 | 55,339 | — | — |
| 1987-03-23 | $6.60 | $6.74 | 51,826 | — | — |
| 1987-03-20 | $6.60 | $6.74 | 28,987 | — | — |
| 1987-03-19 | $6.69 | $6.83 | 69,394 | — | — |
| 1987-03-18 | $6.83 | $6.97 | 72,468 | — | — |
| 1987-03-17 | $6.83 | $6.97 | 121,658 | — | — |
| 1987-03-16 | $6.75 | $6.89 | 75,542 | — | — |
| 1987-03-13 | $6.77 | $6.92 | 31,183 | — | — |
| 1987-03-12 | $6.69 | $6.83 | 47,873 | — | — |
| 1987-03-11 | $6.60 | $6.74 | 42,163 | — | — |
| 1987-03-10 | $6.49 | $6.62 | 37,332 | — | — |
| 1987-03-09 | $6.60 | $6.74 | 33,379 | — | — |
| 1987-03-06 | $6.72 | $6.86 | 469,066 | — | — |
| 1987-03-05 | $6.77 | $6.92 | 39,528 | — | — |
| 1987-03-04 | $6.83 | $6.97 | 33,818 | — | — |
| 1987-03-03 | $6.83 | $6.97 | 50,508 | — | — |
| 1987-03-02 | $6.89 | $7.03 | 90,475 | — | — |
| 1987-02-27 | $7.06 | $7.21 | 146,254 | — | — |
| 1987-02-26 | $7.14 | $7.29 | 179,633 | — | — |
| 1987-02-25 | $6.86 | $7.00 | 162,943 | — | — |
| 1987-02-24 | $6.77 | $6.92 | 32,940 | — | — |
| 1987-02-23 | $6.66 | $6.80 | 228,823 | — | — |
| 1987-02-20 | $6.83 | $6.97 | 187,538 | — | — |
| 1987-02-19 | $6.46 | $6.60 | 88,279 | — | — |
| 1987-02-18 | $6.60 | $6.74 | 83,009 | — | — |
| 1987-02-17 | $6.57 | $6.71 | 60,610 | — | — |
| 1987-02-13 | $6.66 | $6.80 | 33,818 | — | — |
| 1987-02-12 | $6.63 | $6.77 | 39,528 | — | — |
| 1987-02-11 | $6.52 | $6.65 | 35,575 | — | — |
| 1987-02-10 | $6.55 | $6.68 | 126,050 | — | — |
| 1987-02-09 | $6.60 | $6.74 | 137,909 | — | — |
| 1987-02-06 | $6.60 | $6.74 | 66,319 | — | — |
| 1987-02-05 | $6.49 | $6.62 | 80,813 | — | — |
| 1987-02-04 | $6.57 | $6.71 | 67,198 | — | — |
| 1987-02-03 | $6.46 | $6.60 | 119,462 | — | — |
| 1987-02-02 | $6.43 | $6.57 | 108,043 | — | — |
| 1987-01-30 | $6.29 | $6.42 | 155,916 | — | — |
| 1987-01-29 | $6.29 | $6.42 | 110,239 | — | — |
| 1987-01-28 | $6.46 | $6.60 | 48,751 | — | — |
| 1987-01-27 | $6.63 | $6.77 | 75,542 | — | — |
| 1987-01-26 | $6.66 | $6.66 | 44,359 | — | — |
| 1987-01-23 | $6.60 | $6.60 | 80,813 | — | — |
| 1987-01-22 | $6.63 | $6.63 | 84,766 | — | — |
| 1987-01-21 | $6.63 | $6.63 | 22,838 | — | — |
| 1987-01-20 | $6.63 | $6.63 | 73,786 | — | — |
| 1987-01-19 | $6.77 | $6.77 | 45,238 | — | — |
| 1987-01-16 | $6.72 | $6.72 | 25,034 | — | — |
| 1987-01-15 | $6.77 | $6.77 | 50,508 | — | — |
| 1987-01-14 | $6.80 | $6.80 | 38,650 | — | — |
| 1987-01-13 | $6.63 | $6.63 | 33,818 | — | — |
| 1987-01-12 | $6.57 | $6.57 | 31,622 | — | — |
| 1987-01-09 | $6.60 | $6.60 | 59,292 | — | — |
| 1987-01-08 | $6.69 | $6.69 | 89,597 | — | — |
| 1987-01-07 | $6.77 | $6.77 | 45,238 | — | — |
| 1987-01-06 | $6.80 | $6.80 | 43,042 | — | — |
| 1987-01-05 | $6.72 | $6.72 | 20,642 | — | — |
| 1987-01-02 | $6.63 | $6.63 | 44,359 | — | — |