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
- 1987-01-13 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 | $5.09 | $5.09 | 67,230 | — | — |
| 1987-12-30 | $5.19 | $5.19 | 39,555 | — | — |
| 1987-12-29 | $4.81 | $4.81 | 56,430 | — | — |
| 1987-12-28 | $4.81 | $4.81 | 142,155 | — | — |
| 1987-12-24 | $5.00 | $5.00 | 31,185 | — | — |
| 1987-12-23 | $4.81 | $4.81 | 31,050 | — | — |
| 1987-12-22 | $5.00 | $5.00 | 16,740 | — | — |
| 1987-12-21 | $4.81 | $4.81 | 46,440 | — | — |
| 1987-12-18 | $4.72 | $4.72 | 78,975 | — | — |
| 1987-12-17 | $4.72 | $4.72 | 27,405 | — | — |
| 1987-12-16 | $4.54 | $4.54 | 9,045 | — | — |
| 1987-12-15 | $4.54 | $4.54 | 19,440 | — | — |
| 1987-12-14 | $4.54 | $4.54 | 54,675 | — | — |
| 1987-12-11 | $4.81 | $4.81 | 10,530 | — | — |
| 1987-12-10 | $4.63 | $4.63 | 6,210 | — | — |
| 1987-12-09 | $4.81 | $4.81 | 62,370 | — | — |
| 1987-12-08 | $4.81 | $4.81 | 74,115 | — | — |
| 1987-12-07 | $4.35 | $4.35 | 22,140 | — | — |
| 1987-12-04 | $5.00 | $5.00 | 25,650 | — | — |
| 1987-12-03 | $5.00 | $5.00 | 22,950 | — | — |
| 1987-12-02 | $5.00 | $5.00 | 10,665 | — | — |
| 1987-12-01 | $5.09 | $5.09 | 30,375 | — | — |
| 1987-11-30 | $5.37 | $5.37 | 12,690 | — | — |
| 1987-11-27 | $5.37 | $5.37 | 45,765 | — | — |
| 1987-11-25 | $5.56 | $5.56 | 2,835 | — | — |
| 1987-11-24 | $5.37 | $5.37 | 39,555 | — | — |
| 1987-11-23 | $5.46 | $5.46 | 6,885 | — | — |
| 1987-11-20 | $5.28 | $5.28 | 22,140 | — | — |
| 1987-11-19 | $5.37 | $5.37 | 28,080 | — | — |
| 1987-11-18 | $5.46 | $5.46 | 13,635 | — | — |
| 1987-11-17 | $5.37 | $5.37 | 19,440 | — | — |
| 1987-11-16 | $5.46 | $5.46 | 14,445 | — | — |
| 1987-11-13 | $5.56 | $5.56 | 5,400 | — | — |
| 1987-11-12 | $5.93 | $5.93 | 21,870 | — | — |
| 1987-11-11 | $5.83 | $5.83 | 7,560 | — | — |
| 1987-11-10 | $5.83 | $5.83 | 11,610 | — | — |
| 1987-11-09 | $5.74 | $5.74 | 20,655 | — | — |
| 1987-11-06 | $6.02 | $6.02 | 12,825 | — | — |
| 1987-11-05 | $5.93 | $5.93 | 21,735 | — | — |
| 1987-11-04 | $5.74 | $5.74 | 3,780 | — | — |
| 1987-11-03 | $5.74 | $5.74 | 42,795 | — | — |
| 1987-11-02 | $5.74 | $5.74 | 22,140 | — | — |
| 1987-10-30 | $5.74 | $5.74 | 11,070 | — | — |
| 1987-10-29 | $5.56 | $5.56 | 12,150 | — | — |
| 1987-10-28 | $5.00 | $5.00 | 41,175 | — | — |
| 1987-10-27 | $5.37 | $5.37 | 70,740 | — | — |
| 1987-10-26 | $5.28 | $5.28 | 75,870 | — | — |
| 1987-10-23 | $5.46 | $5.46 | 27,810 | — | — |
| 1987-10-22 | $6.02 | $6.02 | 33,210 | — | — |
| 1987-10-21 | $6.48 | $6.48 | 33,750 | — | — |
| 1987-10-20 | $5.09 | $5.09 | 72,495 | — | — |
| 1987-10-19 | $5.28 | $5.28 | 58,860 | — | — |
| 1987-10-16 | $5.93 | $5.93 | 15,525 | — | — |
| 1987-10-15 | $5.83 | $5.83 | 13,635 | — | — |
| 1987-10-14 | $6.39 | $6.39 | 36,045 | — | — |
| 1987-10-13 | $6.57 | $6.57 | 4,995 | — | — |
| 1987-10-12 | $6.57 | $6.57 | 3,915 | — | — |
| 1987-10-09 | $6.48 | $6.48 | 22,005 | — | — |
| 1987-10-08 | $6.67 | $6.67 | 4,725 | — | — |
| 1987-10-07 | $6.67 | $6.67 | 5,535 | — | — |
| 1987-10-06 | $6.85 | $6.85 | 50,355 | — | — |
| 1987-10-05 | $7.22 | $7.22 | 6,210 | — | — |
| 1987-10-02 | $7.04 | $7.04 | 15,660 | — | — |
| 1987-10-01 | $7.13 | $7.13 | 19,845 | — | — |
| 1987-09-30 | $7.22 | $7.22 | 20,115 | — | — |
| 1987-09-29 | $6.48 | $6.48 | 36,450 | — | — |
| 1987-09-28 | $6.02 | $6.02 | 6,615 | — | — |
| 1987-09-25 | $6.20 | $6.20 | 4,995 | — | — |
| 1987-09-24 | $6.20 | $6.20 | 7,425 | — | — |
| 1987-09-23 | $6.02 | $6.02 | 32,265 | — | — |
| 1987-09-22 | $5.74 | $5.74 | 47,520 | — | — |
| 1987-09-21 | $5.74 | $5.74 | 49,815 | — | — |
| 1987-09-18 | $6.02 | $6.02 | 20,655 | — | — |
| 1987-09-17 | $6.11 | $6.11 | 27,270 | — | — |
| 1987-09-16 | $6.11 | $6.11 | 27,270 | — | — |
| 1987-09-15 | $6.11 | $6.11 | 41,310 | — | — |
| 1987-09-14 | $5.93 | $5.93 | 20,520 | — | — |
| 1987-09-11 | $6.30 | $6.30 | 30,510 | — | — |
| 1987-09-10 | $6.57 | $6.57 | 7,830 | — | — |
| 1987-09-09 | $6.76 | $6.76 | 810 | — | — |
| 1987-09-08 | $6.94 | $6.94 | 8,640 | — | — |
| 1987-09-04 | $7.22 | $7.22 | 35,100 | — | — |
| 1987-09-03 | $7.22 | $7.22 | 9,045 | — | — |
| 1987-09-02 | $7.31 | $7.31 | 23,895 | — | — |
| 1987-09-01 | $7.41 | $7.41 | 810 | — | — |
| 1987-08-31 | $7.59 | $7.59 | 6,345 | — | — |
| 1987-08-28 | $7.31 | $7.31 | 10,530 | — | — |
| 1987-08-27 | $7.41 | $7.41 | 5,130 | — | — |
| 1987-08-26 | $7.31 | $7.31 | 405 | — | — |
| 1987-08-25 | $7.41 | $7.41 | 29,295 | — | — |
| 1987-08-24 | $7.41 | $7.41 | 2,700 | — | — |
| 1987-08-21 | $7.22 | $7.22 | 7,020 | — | — |
| 1987-08-20 | $7.31 | $7.31 | 7,560 | — | — |
| 1987-08-19 | $7.41 | $7.41 | 10,665 | — | — |
| 1987-08-18 | $7.59 | $7.59 | 6,750 | — | — |
| 1987-08-17 | $7.41 | $7.41 | 540 | — | — |
| 1987-08-14 | $7.41 | $7.41 | 4,185 | — | — |
| 1987-08-13 | $7.50 | $7.50 | 14,175 | — | — |
| 1987-08-12 | $7.22 | $7.22 | 22,275 | — | — |
| 1987-08-11 | $7.22 | $7.22 | 47,790 | — | — |
| 1987-08-10 | $7.13 | $7.13 | 2,700 | — | — |
| 1987-08-07 | $7.22 | $7.22 | 17,010 | — | — |
| 1987-08-06 | $7.13 | $7.13 | 2,025 | — | — |
| 1987-08-05 | $6.85 | $6.85 | 9,720 | — | — |
| 1987-08-04 | $7.04 | $7.04 | 46,575 | — | — |
| 1987-08-03 | $7.22 | $7.22 | 15,120 | — | — |
| 1987-07-31 | $7.22 | $7.22 | 1,755 | — | — |
| 1987-07-30 | $7.22 | $7.22 | 1,890 | — | — |
| 1987-07-29 | $7.04 | $7.04 | 13,770 | — | — |
| 1987-07-28 | $6.94 | $6.94 | 270 | — | — |
| 1987-07-27 | $7.13 | $7.13 | 4,995 | — | — |
| 1987-07-24 | $7.04 | $7.04 | 6,885 | — | — |
| 1987-07-23 | $7.04 | $7.04 | 16,200 | — | — |
| 1987-07-22 | $7.22 | $7.22 | 7,560 | — | — |
| 1987-07-21 | $7.22 | $7.22 | 7,830 | — | — |
| 1987-07-20 | $7.59 | $7.59 | 11,340 | — | — |
| 1987-07-17 | $7.22 | $7.22 | 810 | — | — |
| 1987-07-16 | $7.50 | $7.50 | 7,560 | — | — |
| 1987-07-15 | $7.50 | $7.50 | 0 | — | — |
| 1987-07-14 | $7.50 | $7.50 | 945 | — | — |
| 1987-07-13 | $7.50 | $7.50 | 1,890 | — | — |
| 1987-07-10 | $7.22 | $7.22 | 6,885 | — | — |
| 1987-07-09 | $7.69 | $7.69 | 8,100 | — | — |
| 1987-07-08 | $7.69 | $7.69 | 9,180 | — | — |
| 1987-07-07 | $7.69 | $7.69 | 945 | — | — |
| 1987-07-06 | $7.69 | $7.69 | 1,890 | — | — |
| 1987-07-02 | $7.96 | $7.96 | 1,485 | — | — |
| 1987-07-01 | $7.96 | $7.96 | 6,210 | — | — |
| 1987-06-30 | $7.41 | $7.41 | 7,830 | — | — |
| 1987-06-29 | $7.41 | $7.41 | 12,420 | — | — |
| 1987-06-26 | $7.22 | $7.22 | 18,360 | — | — |
| 1987-06-25 | $7.31 | $7.31 | 11,070 | — | — |
| 1987-06-24 | $7.78 | $7.78 | 2,970 | — | — |
| 1987-06-23 | $7.87 | $7.87 | 10,260 | — | — |
| 1987-06-22 | $7.96 | $7.96 | 810 | — | — |
| 1987-06-19 | $8.06 | $8.06 | 6,210 | — | — |
| 1987-06-18 | $8.06 | $8.06 | 0 | — | — |
| 1987-06-17 | $8.06 | $8.06 | 10,935 | — | — |
| 1987-06-16 | $8.33 | $8.33 | 13,770 | — | — |
| 1987-06-15 | $8.06 | $8.06 | 30,240 | — | — |
| 1987-06-12 | $7.69 | $7.69 | 2,565 | — | — |
| 1987-06-11 | $7.69 | $7.69 | 5,670 | — | — |
| 1987-06-10 | $7.41 | $7.41 | 9,315 | — | — |
| 1987-06-09 | $7.59 | $7.59 | 4,860 | — | — |
| 1987-06-08 | $7.50 | $7.50 | 23,085 | — | — |
| 1987-06-05 | $7.59 | $7.59 | 2,430 | — | — |
| 1987-06-04 | $7.50 | $7.50 | 1,620 | — | — |
| 1987-06-03 | $7.50 | $7.50 | 5,400 | — | — |
| 1987-06-02 | $7.59 | $7.59 | 4,725 | — | — |
| 1987-06-01 | $7.78 | $7.78 | 3,375 | — | — |
| 1987-05-29 | $7.78 | $7.78 | 14,715 | — | — |
| 1987-05-28 | $7.59 | $7.59 | 29,700 | — | — |
| 1987-05-27 | $8.06 | $8.06 | 17,280 | — | — |
| 1987-05-26 | $8.06 | $8.06 | 7,560 | — | — |
| 1987-05-22 | $7.78 | $7.78 | 4,455 | — | — |
| 1987-05-21 | $7.96 | $7.96 | 4,590 | — | — |
| 1987-05-20 | $7.87 | $7.87 | 10,800 | — | — |
| 1987-05-19 | $7.59 | $7.59 | 14,175 | — | — |
| 1987-05-18 | $7.78 | $7.78 | 29,295 | — | — |
| 1987-05-15 | $8.43 | $8.43 | 4,725 | — | — |
| 1987-05-14 | $8.24 | $8.24 | 6,210 | — | — |
| 1987-05-13 | $8.24 | $8.24 | 8,505 | — | — |
| 1987-05-12 | $8.33 | $8.33 | 18,900 | — | — |
| 1987-05-11 | $8.70 | $8.70 | 8,505 | — | — |
| 1987-05-08 | $8.43 | $8.43 | 25,110 | — | — |
| 1987-05-07 | $8.70 | $8.70 | 36,585 | — | — |
| 1987-05-06 | $9.17 | $9.17 | 5,805 | — | — |
| 1987-05-05 | $9.26 | $9.26 | 4,995 | — | — |
| 1987-05-04 | $9.26 | $9.26 | 5,670 | — | — |
| 1987-05-01 | $9.26 | $9.26 | 4,050 | — | — |
| 1987-04-30 | $9.26 | $9.26 | 2,700 | — | — |
| 1987-04-29 | $9.26 | $9.26 | 6,075 | — | — |
| 1987-04-28 | $9.63 | $9.63 | 17,955 | — | — |
| 1987-04-27 | $9.63 | $9.63 | 26,730 | — | — |
| 1987-04-24 | $9.63 | $9.63 | 5,940 | — | — |
| 1987-04-23 | $9.44 | $9.44 | 28,755 | — | — |
| 1987-04-22 | $9.44 | $9.44 | 18,630 | — | — |
| 1987-04-21 | $9.63 | $9.63 | 6,615 | — | — |
| 1987-04-20 | $9.35 | $9.35 | 22,545 | — | — |
| 1987-04-16 | $9.35 | $9.35 | 28,350 | — | — |
| 1987-04-15 | $9.07 | $9.07 | 29,160 | — | — |
| 1987-04-14 | $9.26 | $9.26 | 34,155 | — | — |
| 1987-04-13 | $9.63 | $9.63 | 26,325 | — | — |
| 1987-04-10 | $9.44 | $9.44 | 39,555 | — | — |
| 1987-04-09 | $9.63 | $9.63 | 51,705 | — | — |
| 1987-04-08 | $9.17 | $9.17 | 173,610 | — | — |
| 1987-04-07 | $9.17 | $9.17 | 16,065 | — | — |
| 1987-04-06 | $9.26 | $9.26 | 14,040 | — | — |
| 1987-04-03 | $9.26 | $9.26 | 11,340 | — | — |
| 1987-04-02 | $9.07 | $9.07 | 29,835 | — | — |
| 1987-04-01 | $8.98 | $8.98 | 50,085 | — | — |
| 1987-03-31 | $9.07 | $9.07 | 92,205 | — | — |
| 1987-03-30 | $9.44 | $9.44 | 67,365 | — | — |
| 1987-03-27 | $9.63 | $9.63 | 92,205 | — | — |
| 1987-03-26 | $9.81 | $9.81 | 30,105 | — | — |
| 1987-03-25 | $9.81 | $9.81 | 14,175 | — | — |
| 1987-03-24 | $9.44 | $9.44 | 23,895 | — | — |
| 1987-03-23 | $9.44 | $9.44 | 35,100 | — | — |
| 1987-03-20 | $9.63 | $9.63 | 16,875 | — | — |
| 1987-03-19 | $9.72 | $9.72 | 25,785 | — | — |
| 1987-03-18 | $9.81 | $9.81 | 31,050 | — | — |
| 1987-03-17 | $10.00 | $10.00 | 6,345 | — | — |
| 1987-03-16 | $9.72 | $9.72 | 39,825 | — | — |
| 1987-03-13 | $10.09 | $10.09 | 49,545 | — | — |
| 1987-03-12 | $10.09 | $10.09 | 39,555 | — | — |
| 1987-03-11 | $10.00 | $10.00 | 30,240 | — | — |
| 1987-03-10 | $10.00 | $10.00 | 76,005 | — | — |
| 1987-03-09 | $10.00 | $10.00 | 32,805 | — | — |
| 1987-03-06 | $9.81 | $9.81 | 24,030 | — | — |
| 1987-03-05 | $10.09 | $10.09 | 20,790 | — | — |
| 1987-03-04 | $10.09 | $10.09 | 20,520 | — | — |
| 1987-03-03 | $9.91 | $9.91 | 16,740 | — | — |
| 1987-03-02 | $10.28 | $10.28 | 11,475 | — | — |
| 1987-02-27 | $10.37 | $10.37 | 31,860 | — | — |
| 1987-02-26 | $10.19 | $10.19 | 29,025 | — | — |
| 1987-02-25 | $10.56 | $10.56 | 12,825 | — | — |
| 1987-02-24 | $10.56 | $10.56 | 93,420 | — | — |
| 1987-02-23 | $10.83 | $10.83 | 185,085 | — | — |
| 1987-02-20 | $10.83 | $10.83 | 28,620 | — | — |
| 1987-02-19 | $10.28 | $10.28 | 63,585 | — | — |
| 1987-02-18 | $9.72 | $9.72 | 59,670 | — | — |
| 1987-02-17 | $9.91 | $9.91 | 76,680 | — | — |
| 1987-02-13 | $9.91 | $9.91 | 53,865 | — | — |
| 1987-02-12 | $9.72 | $9.72 | 288,900 | — | — |
| 1987-02-11 | $9.72 | $9.72 | 55,485 | — | — |
| 1987-02-10 | $9.35 | $9.35 | 63,180 | — | — |
| 1987-02-09 | $9.44 | $9.44 | 64,665 | — | — |
| 1987-02-06 | $9.54 | $9.54 | 224,370 | — | — |
| 1987-02-05 | $8.70 | $8.70 | 128,790 | — | — |
| 1987-02-04 | $8.61 | $8.61 | 83,565 | — | — |
| 1987-02-03 | $8.61 | $8.61 | 112,995 | — | — |
| 1987-02-02 | $8.43 | $8.43 | 192,105 | — | — |
| 1987-01-30 | $8.33 | $8.33 | 16,875 | — | — |
| 1987-01-29 | $8.33 | $8.33 | 29,565 | — | — |
| 1987-01-28 | $8.33 | $8.33 | 66,150 | — | — |
| 1987-01-27 | $8.33 | $8.33 | 140,130 | — | — |
| 1987-01-26 | $8.24 | $8.24 | 151,470 | — | — |
| 1987-01-23 | $8.24 | $8.24 | 96,525 | — | — |
| 1987-01-22 | $8.43 | $8.43 | 159,165 | — | — |
| 1987-01-21 | $8.43 | $8.43 | 76,005 | — | — |
| 1987-01-20 | $8.24 | $8.24 | 56,430 | — | — |
| 1987-01-19 | $8.52 | $8.52 | 68,580 | — | — |
| 1987-01-16 | $8.43 | $8.43 | 127,845 | — | — |
| 1987-01-15 | $8.33 | $8.33 | 316,035 | — | — |
| 1987-01-14 | $8.43 | $8.43 | 648,810 | — | — |
| 1987-01-13 | $8.24 | $8.24 | 980,100 | — | — |