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 | $5.25 | $5.90 | 451,117 | — | — |
| 1987-12-30 | $5.18 | $5.83 | 449,924 | — | — |
| 1987-12-29 | $5.15 | $5.80 | 174,241 | — | — |
| 1987-12-28 | $5.09 | $5.73 | 250,621 | — | — |
| 1987-12-24 | $5.17 | $5.82 | 501,241 | — | — |
| 1987-12-23 | $5.18 | $5.83 | 1,679,159 | — | — |
| 1987-12-22 | $5.11 | $5.75 | 513,176 | — | — |
| 1987-12-21 | $5.00 | $5.62 | 338,935 | — | — |
| 1987-12-18 | $4.94 | $5.56 | 1,333,064 | — | — |
| 1987-12-17 | $4.80 | $5.40 | 358,030 | — | — |
| 1987-12-16 | $4.94 | $5.56 | 386,672 | — | — |
| 1987-12-15 | $4.83 | $5.43 | 949,972 | — | — |
| 1987-12-14 | $4.94 | $5.56 | 1,152,855 | — | — |
| 1987-12-11 | $4.70 | $5.29 | 897,461 | — | — |
| 1987-12-10 | $4.50 | $5.07 | 776,924 | — | — |
| 1987-12-09 | $4.46 | $5.02 | 1,424,958 | — | — |
| 1987-12-08 | $4.44 | $5.00 | 781,698 | — | — |
| 1987-12-07 | $4.40 | $4.95 | 513,176 | — | — |
| 1987-12-04 | $4.29 | $4.83 | 747,088 | — | — |
| 1987-12-03 | $4.35 | $4.86 | 581,201 | — | — |
| 1987-12-02 | $4.51 | $5.05 | 270,909 | — | — |
| 1987-12-01 | $4.55 | $5.09 | 1,069,315 | — | — |
| 1987-11-30 | $4.59 | $5.13 | 1,074,089 | — | — |
| 1987-11-27 | $4.76 | $5.32 | 354,449 | — | — |
| 1987-11-25 | $4.78 | $5.34 | 323,420 | — | — |
| 1987-11-24 | $4.78 | $5.34 | 761,410 | — | — |
| 1987-11-23 | $4.63 | $5.18 | 543,012 | — | — |
| 1987-11-20 | $4.63 | $5.18 | 852,110 | — | — |
| 1987-11-19 | $4.63 | $5.18 | 966,680 | — | — |
| 1987-11-18 | $4.73 | $5.30 | 1,175,531 | — | — |
| 1987-11-17 | $4.59 | $5.13 | 938,038 | — | — |
| 1987-11-16 | $4.64 | $5.19 | 934,457 | — | — |
| 1987-11-13 | $4.62 | $5.17 | 533,464 | — | — |
| 1987-11-12 | $4.68 | $5.24 | 1,136,147 | — | — |
| 1987-11-11 | $4.60 | $5.15 | 920,136 | — | — |
| 1987-11-10 | $4.55 | $5.09 | 1,168,370 | — | — |
| 1987-11-09 | $4.61 | $5.16 | 480,953 | — | — |
| 1987-11-06 | $4.81 | $5.38 | 989,355 | — | — |
| 1987-11-05 | $4.69 | $5.25 | 1,062,154 | — | — |
| 1987-11-04 | $4.46 | $4.99 | 1,537,140 | — | — |
| 1987-11-03 | $4.42 | $4.95 | 1,521,626 | — | — |
| 1987-11-02 | $4.55 | $5.09 | 1,117,052 | — | — |
| 1987-10-30 | $4.50 | $5.04 | 1,070,509 | — | — |
| 1987-10-29 | $4.02 | $4.50 | 3,019,383 | — | — |
| 1987-10-28 | $3.75 | $4.20 | 2,047,929 | — | — |
| 1987-10-27 | $3.75 | $4.20 | 1,637,389 | — | — |
| 1987-10-26 | $3.93 | $4.40 | 1,508,498 | — | — |
| 1987-10-23 | $4.17 | $4.67 | 2,186,367 | — | — |
| 1987-10-22 | $4.42 | $4.95 | 2,342,707 | — | — |
| 1987-10-21 | $4.78 | $5.34 | 1,621,874 | — | — |
| 1987-10-20 | $4.42 | $4.95 | 1,526,400 | — | — |
| 1987-10-19 | $4.89 | $5.47 | 3,024,157 | — | — |
| 1987-10-16 | $5.37 | $6.01 | 1,217,301 | — | — |
| 1987-10-15 | $5.91 | $6.61 | 352,062 | — | — |
| 1987-10-14 | $5.97 | $6.68 | 1,836,692 | — | — |
| 1987-10-13 | $6.17 | $6.90 | 467,825 | — | — |
| 1987-10-12 | $6.10 | $6.82 | 988,162 | — | — |
| 1987-10-09 | $6.14 | $6.87 | 614,617 | — | — |
| 1987-10-08 | $6.19 | $6.93 | 927,297 | — | — |
| 1987-10-07 | $6.26 | $7.01 | 620,585 | — | — |
| 1987-10-06 | $6.32 | $7.07 | 724,413 | — | — |
| 1987-10-05 | $6.41 | $7.17 | 383,092 | — | — |
| 1987-10-02 | $6.45 | $7.22 | 963,100 | — | — |
| 1987-10-01 | $6.41 | $7.17 | 1,756,732 | — | — |
| 1987-09-30 | $6.28 | $7.03 | 816,307 | — | — |
| 1987-09-29 | $6.28 | $7.03 | 498,855 | — | — |
| 1987-09-28 | $6.28 | $7.03 | 759,023 | — | — |
| 1987-09-25 | $6.18 | $6.92 | 552,559 | — | — |
| 1987-09-24 | $6.26 | $7.01 | 441,570 | — | — |
| 1987-09-23 | $6.33 | $7.08 | 722,026 | — | — |
| 1987-09-22 | $6.18 | $6.92 | 646,840 | — | — |
| 1987-09-21 | $6.03 | $6.75 | 360,416 | — | — |
| 1987-09-18 | $6.11 | $6.83 | 558,526 | — | — |
| 1987-09-17 | $6.10 | $6.82 | 698,158 | — | — |
| 1987-09-16 | $6.06 | $6.79 | 548,979 | — | — |
| 1987-09-15 | $6.12 | $6.85 | 469,019 | — | — |
| 1987-09-14 | $6.13 | $6.86 | 798,406 | — | — |
| 1987-09-11 | $6.07 | $6.80 | 321,033 | — | — |
| 1987-09-10 | $5.92 | $6.62 | 656,388 | — | — |
| 1987-09-09 | $5.95 | $6.66 | 1,355,739 | — | — |
| 1987-09-08 | $5.93 | $6.63 | 457,084 | — | — |
| 1987-09-04 | $5.97 | $6.68 | 507,209 | — | — |
| 1987-09-03 | $5.95 | $6.66 | 1,160,016 | — | — |
| 1987-09-02 | $6.01 | $6.73 | 620,585 | — | — |
| 1987-09-01 | $6.07 | $6.80 | 515,563 | — | — |
| 1987-08-31 | $6.12 | $6.85 | 377,125 | — | — |
| 1987-08-28 | $6.10 | $6.82 | 534,658 | — | — |
| 1987-08-27 | $6.07 | $6.80 | 257,781 | — | — |
| 1987-08-26 | $6.06 | $6.79 | 742,315 | — | — |
| 1987-08-25 | $6.14 | $6.87 | 1,180,304 | — | — |
| 1987-08-24 | $6.11 | $6.83 | 920,136 | — | — |
| 1987-08-21 | $6.26 | $6.98 | 366,384 | — | — |
| 1987-08-20 | $6.15 | $6.85 | 383,092 | — | — |
| 1987-08-19 | $6.14 | $6.84 | 730,380 | — | — |
| 1987-08-18 | $6.17 | $6.88 | 866,432 | — | — |
| 1987-08-17 | $6.36 | $7.09 | 935,651 | — | — |
| 1987-08-14 | $6.33 | $7.05 | 315,066 | — | — |
| 1987-08-13 | $6.36 | $7.09 | 2,525,302 | — | — |
| 1987-08-12 | $6.31 | $7.03 | 670,709 | — | — |
| 1987-08-11 | $6.33 | $7.05 | 2,377,317 | — | — |
| 1987-08-10 | $6.27 | $6.99 | 391,446 | — | — |
| 1987-08-07 | $6.20 | $6.91 | 449,924 | — | — |
| 1987-08-06 | $5.97 | $6.66 | 803,180 | — | — |
| 1987-08-05 | $5.93 | $6.61 | 942,811 | — | — |
| 1987-08-04 | $5.85 | $6.53 | 864,045 | — | — |
| 1987-08-03 | $5.89 | $6.56 | 1,279,359 | — | — |
| 1987-07-31 | $5.89 | $6.56 | 1,032,319 | — | — |
| 1987-07-30 | $5.95 | $6.63 | 347,289 | — | — |
| 1987-07-29 | $5.96 | $6.64 | 448,730 | — | — |
| 1987-07-28 | $5.93 | $6.61 | 256,588 | — | — |
| 1987-07-27 | $5.94 | $6.62 | 426,055 | — | — |
| 1987-07-24 | $5.95 | $6.63 | 779,311 | — | — |
| 1987-07-23 | $5.97 | $6.66 | 184,982 | — | — |
| 1987-07-22 | $6.05 | $6.75 | 926,103 | — | — |
| 1987-07-21 | $6.13 | $6.83 | 634,906 | — | — |
| 1987-07-20 | $6.00 | $6.69 | 309,099 | — | — |
| 1987-07-17 | $6.14 | $6.84 | 701,738 | — | — |
| 1987-07-16 | $6.00 | $6.69 | 476,179 | — | — |
| 1987-07-15 | $6.07 | $6.77 | 806,760 | — | — |
| 1987-07-14 | $6.14 | $6.84 | 354,449 | — | — |
| 1987-07-13 | $6.01 | $6.70 | 378,318 | — | — |
| 1987-07-10 | $5.95 | $6.63 | 831,822 | — | — |
| 1987-07-09 | $5.84 | $6.52 | 630,132 | — | — |
| 1987-07-08 | $5.74 | $6.40 | 590,749 | — | — |
| 1987-07-07 | $5.70 | $6.35 | 772,151 | — | — |
| 1987-07-06 | $5.66 | $6.31 | 362,803 | — | — |
| 1987-07-02 | $5.62 | $6.27 | 204,077 | — | — |
| 1987-07-01 | $5.59 | $6.24 | 312,679 | — | — |
| 1987-06-30 | $5.65 | $6.29 | 599,103 | — | — |
| 1987-06-29 | $5.82 | $6.49 | 201,690 | — | — |
| 1987-06-26 | $5.75 | $6.41 | 449,924 | — | — |
| 1987-06-25 | $5.79 | $6.46 | 202,883 | — | — |
| 1987-06-24 | $5.79 | $6.46 | 288,811 | — | — |
| 1987-06-23 | $5.83 | $6.50 | 630,132 | — | — |
| 1987-06-22 | $5.87 | $6.54 | 829,435 | — | — |
| 1987-06-19 | $5.72 | $6.38 | 1,136,147 | — | — |
| 1987-06-18 | $5.58 | $6.22 | 510,789 | — | — |
| 1987-06-17 | $5.55 | $6.19 | 778,118 | — | — |
| 1987-06-16 | $5.43 | $6.05 | 597,909 | — | — |
| 1987-06-15 | $5.38 | $6.00 | 312,679 | — | — |
| 1987-06-12 | $5.36 | $5.98 | 411,734 | — | — |
| 1987-06-11 | $5.32 | $5.93 | 710,092 | — | — |
| 1987-06-10 | $5.31 | $5.92 | 852,110 | — | — |
| 1987-06-09 | $5.20 | $5.79 | 662,355 | — | — |
| 1987-06-08 | $5.28 | $5.89 | 690,997 | — | — |
| 1987-06-05 | $5.28 | $5.89 | 171,854 | — | — |
| 1987-06-04 | $5.32 | $5.93 | 442,763 | — | — |
| 1987-06-03 | $5.31 | $5.92 | 428,442 | — | — |
| 1987-06-02 | $5.30 | $5.91 | 429,636 | — | — |
| 1987-06-01 | $5.33 | $5.94 | 381,898 | — | — |
| 1987-05-29 | $5.42 | $6.04 | 385,479 | — | — |
| 1987-05-28 | $5.40 | $6.03 | 400,993 | — | — |
| 1987-05-27 | $5.37 | $5.99 | 711,285 | — | — |
| 1987-05-26 | $5.34 | $5.96 | 238,686 | — | — |
| 1987-05-22 | $5.28 | $5.89 | 1,385,575 | — | — |
| 1987-05-21 | $5.13 | $5.72 | 1,543,108 | — | — |
| 1987-05-20 | $5.10 | $5.67 | 1,399,896 | — | — |
| 1987-05-19 | $5.24 | $5.82 | 982,195 | — | — |
| 1987-05-18 | $5.40 | $6.00 | 682,643 | — | — |
| 1987-05-15 | $5.39 | $5.99 | 414,121 | — | — |
| 1987-05-14 | $5.43 | $6.03 | 507,209 | — | — |
| 1987-05-13 | $5.40 | $6.00 | 523,917 | — | — |
| 1987-05-12 | $5.40 | $6.00 | 843,756 | — | — |
| 1987-05-11 | $5.33 | $5.92 | 1,457,180 | — | — |
| 1987-05-08 | $5.23 | $5.81 | 457,084 | — | — |
| 1987-05-07 | $5.30 | $5.89 | 506,015 | — | — |
| 1987-05-06 | $5.27 | $5.85 | 281,650 | — | — |
| 1987-05-05 | $5.29 | $5.87 | 1,091,990 | — | — |
| 1987-05-04 | $5.23 | $5.81 | 588,362 | — | — |
| 1987-05-01 | $5.12 | $5.69 | 471,406 | — | — |
| 1987-04-30 | $5.01 | $5.56 | 1,546,688 | — | — |
| 1987-04-29 | $4.91 | $5.46 | 317,453 | — | — |
| 1987-04-28 | $4.86 | $5.40 | 303,132 | — | — |
| 1987-04-27 | $4.82 | $5.35 | 997,709 | — | — |
| 1987-04-24 | $4.88 | $5.42 | 269,716 | — | — |
| 1987-04-23 | $4.96 | $5.51 | 469,019 | — | — |
| 1987-04-22 | $4.94 | $5.49 | 455,891 | — | — |
| 1987-04-21 | $5.03 | $5.58 | 897,461 | — | — |
| 1987-04-20 | $5.04 | $5.60 | 420,088 | — | — |
| 1987-04-16 | $5.03 | $5.58 | 1,510,885 | — | — |
| 1987-04-15 | $4.80 | $5.33 | 1,901,137 | — | — |
| 1987-04-14 | $4.67 | $5.19 | 1,051,414 | — | — |
| 1987-04-13 | $4.71 | $5.24 | 2,158,918 | — | — |
| 1987-04-10 | $4.84 | $5.37 | 408,154 | — | — |
| 1987-04-09 | $4.87 | $5.41 | 1,148,082 | — | — |
| 1987-04-08 | $5.02 | $5.57 | 1,060,961 | — | — |
| 1987-04-07 | $5.10 | $5.67 | 378,318 | — | — |
| 1987-04-06 | $5.15 | $5.72 | 939,231 | — | — |
| 1987-04-03 | $5.05 | $5.61 | 762,603 | — | — |
| 1987-04-02 | $4.99 | $5.54 | 615,811 | — | — |
| 1987-04-01 | $4.89 | $5.43 | 353,256 | — | — |
| 1987-03-31 | $4.93 | $5.48 | 821,081 | — | — |
| 1987-03-30 | $5.00 | $5.55 | 739,928 | — | — |
| 1987-03-27 | $5.15 | $5.72 | 835,402 | — | — |
| 1987-03-26 | $5.21 | $5.78 | 2,176,820 | — | — |
| 1987-03-25 | $5.24 | $5.82 | 459,471 | — | — |
| 1987-03-24 | $5.30 | $5.89 | 513,176 | — | — |
| 1987-03-23 | $5.34 | $5.93 | 587,169 | — | — |
| 1987-03-20 | $5.35 | $5.94 | 812,727 | — | — |
| 1987-03-19 | $5.24 | $5.82 | 1,088,410 | — | — |
| 1987-03-18 | $5.15 | $5.72 | 886,720 | — | — |
| 1987-03-17 | $5.09 | $5.65 | 811,534 | — | — |
| 1987-03-16 | $5.09 | $5.65 | 759,023 | — | — |
| 1987-03-13 | $5.08 | $5.64 | 506,015 | — | — |
| 1987-03-12 | $5.02 | $5.57 | 619,391 | — | — |
| 1987-03-11 | $4.93 | $5.48 | 375,931 | — | — |
| 1987-03-10 | $4.86 | $5.40 | 404,573 | — | — |
| 1987-03-09 | $4.76 | $5.28 | 566,880 | — | — |
| 1987-03-06 | $4.71 | $5.24 | 1,503,724 | — | — |
| 1987-03-05 | $4.67 | $5.19 | 193,336 | — | — |
| 1987-03-04 | $4.72 | $5.25 | 426,055 | — | — |
| 1987-03-03 | $4.69 | $5.21 | 300,745 | — | — |
| 1987-03-02 | $4.69 | $5.21 | 918,943 | — | — |
| 1987-02-27 | $4.80 | $5.33 | 1,119,439 | — | — |
| 1987-02-26 | $4.85 | $5.39 | 458,278 | — | — |
| 1987-02-25 | $4.89 | $5.43 | 1,377,221 | — | — |
| 1987-02-24 | $4.72 | $5.25 | 158,726 | — | — |
| 1987-02-23 | $4.71 | $5.24 | 608,650 | — | — |
| 1987-02-20 | $4.69 | $5.19 | 1,081,249 | — | — |
| 1987-02-19 | $4.81 | $5.32 | 969,067 | — | — |
| 1987-02-18 | $4.81 | $5.32 | 436,796 | — | — |
| 1987-02-17 | $4.82 | $5.33 | 909,395 | — | — |
| 1987-02-13 | $4.73 | $5.24 | 757,829 | — | — |
| 1987-02-12 | $4.61 | $5.10 | 577,621 | — | — |
| 1987-02-11 | $4.59 | $5.07 | 404,573 | — | — |
| 1987-02-10 | $4.46 | $4.94 | 390,252 | — | — |
| 1987-02-09 | $4.49 | $4.97 | 204,077 | — | — |
| 1987-02-06 | $4.52 | $5.00 | 220,785 | — | — |
| 1987-02-05 | $4.66 | $5.16 | 1,090,797 | — | — |
| 1987-02-04 | $4.65 | $5.14 | 1,391,542 | — | — |
| 1987-02-03 | $4.61 | $5.10 | 1,681,546 | — | — |
| 1987-02-02 | $4.55 | $5.03 | 797,213 | — | — |
| 1987-01-30 | $4.49 | $4.97 | 1,019,191 | — | — |
| 1987-01-29 | $4.51 | $4.99 | 451,117 | — | — |
| 1987-01-28 | $4.52 | $5.00 | 871,205 | — | — |
| 1987-01-27 | $4.50 | $4.98 | 801,986 | — | — |
| 1987-01-26 | $4.44 | $4.91 | 447,537 | — | — |
| 1987-01-23 | $4.48 | $4.96 | 948,778 | — | — |
| 1987-01-22 | $4.52 | $5.00 | 551,366 | — | — |
| 1987-01-21 | $4.42 | $4.89 | 1,410,637 | — | — |
| 1987-01-20 | $4.36 | $4.82 | 1,056,187 | — | — |
| 1987-01-19 | $4.33 | $4.78 | 731,574 | — | — |
| 1987-01-16 | $4.38 | $4.84 | 1,387,961 | — | — |
| 1987-01-15 | $4.67 | $5.17 | 865,238 | — | — |
| 1987-01-14 | $4.27 | $4.73 | 638,486 | — | — |
| 1987-01-13 | $4.19 | $4.63 | 654,001 | — | — |
| 1987-01-12 | $4.19 | $4.63 | 828,242 | — | — |
| 1987-01-09 | $4.11 | $4.54 | 609,844 | — | — |
| 1987-01-08 | $3.94 | $4.36 | 759,023 | — | — |
| 1987-01-07 | $3.91 | $4.32 | 470,212 | — | — |
| 1987-01-06 | $3.83 | $4.24 | 276,876 | — | — |
| 1987-01-05 | $3.90 | $4.31 | 766,183 | — | — |
| 1987-01-02 | $3.88 | $4.29 | 1,643,356 | — | — |