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 | $6.06 | $6.30 | 8,979 | — | — |
| 1987-12-30 | $5.99 | $6.22 | 42,023 | — | — |
| 1987-12-29 | $5.92 | $6.15 | 2,514 | — | — |
| 1987-12-28 | $5.92 | $6.15 | 7,183 | — | — |
| 1987-12-24 | $6.13 | $6.37 | 359 | — | — |
| 1987-12-23 | $6.13 | $6.37 | 5,747 | — | — |
| 1987-12-22 | $6.13 | $6.37 | 4,310 | — | — |
| 1987-12-21 | $6.13 | $6.37 | 27,656 | — | — |
| 1987-12-18 | $5.78 | $6.01 | 7,004 | — | — |
| 1987-12-17 | $5.99 | $6.22 | 3,592 | — | — |
| 1987-12-16 | $5.99 | $6.22 | 10,057 | — | — |
| 1987-12-15 | $5.57 | $5.79 | 7,183 | — | — |
| 1987-12-14 | $5.50 | $5.72 | 2,514 | — | — |
| 1987-12-11 | $5.29 | $5.50 | 2,694 | — | — |
| 1987-12-10 | $5.08 | $5.28 | 10,416 | — | — |
| 1987-12-09 | $5.15 | $5.36 | 1,257 | — | — |
| 1987-12-08 | $5.01 | $5.21 | 898 | — | — |
| 1987-12-07 | $5.08 | $5.28 | 359 | — | — |
| 1987-12-04 | $5.08 | $5.28 | 5,747 | — | — |
| 1987-12-03 | $5.43 | $5.65 | 1,257 | — | — |
| 1987-12-02 | $5.57 | $5.79 | 898 | — | — |
| 1987-12-01 | $5.57 | $5.79 | 4,130 | — | — |
| 1987-11-30 | $5.57 | $5.79 | 11,493 | — | — |
| 1987-11-27 | $5.36 | $5.57 | 359 | — | — |
| 1987-11-25 | $5.36 | $5.57 | 359 | — | — |
| 1987-11-24 | $5.50 | $5.72 | 539 | — | — |
| 1987-11-23 | $5.50 | $5.72 | 2,694 | — | — |
| 1987-11-20 | $5.43 | $5.65 | 359 | — | — |
| 1987-11-19 | $5.36 | $5.57 | 8,441 | — | — |
| 1987-11-18 | $5.43 | $5.65 | 8,081 | — | — |
| 1987-11-17 | $5.36 | $5.57 | 3,412 | — | — |
| 1987-11-16 | $5.57 | $5.79 | 7,363 | — | — |
| 1987-11-13 | $5.36 | $5.57 | 2,155 | — | — |
| 1987-11-12 | $5.29 | $5.50 | 7,363 | — | — |
| 1987-11-11 | $4.94 | $5.14 | 359 | — | — |
| 1987-11-10 | $5.01 | $5.21 | 6,465 | — | — |
| 1987-11-09 | $4.80 | $4.99 | 6,645 | — | — |
| 1987-11-06 | $4.66 | $4.85 | 180 | — | — |
| 1987-11-05 | $4.59 | $4.78 | 8,441 | — | — |
| 1987-11-04 | $4.45 | $4.63 | 718 | — | — |
| 1987-11-03 | $4.45 | $4.63 | 539 | — | — |
| 1987-11-02 | $4.45 | $4.63 | 2,155 | — | — |
| 1987-10-30 | $4.52 | $4.70 | 31,427 | — | — |
| 1987-10-29 | $4.59 | $4.78 | 5,567 | — | — |
| 1987-10-28 | $4.52 | $4.70 | 13,110 | — | — |
| 1987-10-27 | $4.52 | $4.70 | 7,902 | — | — |
| 1987-10-26 | $4.52 | $4.70 | 12,391 | — | — |
| 1987-10-23 | $4.59 | $4.78 | 11,493 | — | — |
| 1987-10-22 | $4.59 | $4.78 | 5,388 | — | — |
| 1987-10-21 | $4.80 | $4.99 | 3,053 | — | — |
| 1987-10-20 | $4.66 | $4.85 | 11,853 | — | — |
| 1987-10-19 | $5.15 | $5.36 | 3,412 | — | — |
| 1987-10-16 | $5.43 | $5.65 | 9,338 | — | — |
| 1987-10-15 | $5.57 | $5.79 | 359 | — | — |
| 1987-10-14 | $5.57 | $5.79 | 4,130 | — | — |
| 1987-10-13 | $5.64 | $5.86 | 5,926 | — | — |
| 1987-10-12 | $5.43 | $5.65 | 0 | — | — |
| 1987-10-09 | $5.43 | $5.65 | 3,592 | — | — |
| 1987-10-08 | $5.50 | $5.72 | 2,694 | — | — |
| 1987-10-07 | $5.36 | $5.57 | 2,694 | — | — |
| 1987-10-06 | $5.36 | $5.57 | 539 | — | — |
| 1987-10-05 | $5.44 | $5.57 | 3,771 | — | — |
| 1987-10-02 | $5.44 | $5.57 | 1,697 | — | — |
| 1987-10-01 | $5.30 | $5.43 | 78,820 | — | — |
| 1987-09-30 | $5.44 | $5.57 | 5,846 | — | — |
| 1987-09-29 | $5.30 | $5.43 | 943 | — | — |
| 1987-09-28 | $5.24 | $5.36 | 2,828 | — | — |
| 1987-09-25 | $5.24 | $5.36 | 0 | — | — |
| 1987-09-24 | $5.24 | $5.36 | 0 | — | — |
| 1987-09-23 | $5.24 | $5.36 | 2,074 | — | — |
| 1987-09-22 | $5.17 | $5.29 | 0 | — | — |
| 1987-09-21 | $5.17 | $5.29 | 9,051 | — | — |
| 1987-09-18 | $5.30 | $5.43 | 0 | — | — |
| 1987-09-17 | $5.30 | $5.43 | 1,886 | — | — |
| 1987-09-16 | $5.30 | $5.43 | 5,091 | — | — |
| 1987-09-15 | $5.30 | $5.43 | 4,148 | — | — |
| 1987-09-14 | $5.44 | $5.57 | 0 | — | — |
| 1987-09-11 | $5.44 | $5.57 | 943 | — | — |
| 1987-09-10 | $5.44 | $5.57 | 5,091 | — | — |
| 1987-09-09 | $5.30 | $5.43 | 1,509 | — | — |
| 1987-09-08 | $5.37 | $5.50 | 2,828 | — | — |
| 1987-09-04 | $5.37 | $5.50 | 4,903 | — | — |
| 1987-09-03 | $5.44 | $5.57 | 3,771 | — | — |
| 1987-09-02 | $5.44 | $5.57 | 6,600 | — | — |
| 1987-09-01 | $5.30 | $5.43 | 20,176 | — | — |
| 1987-08-31 | $5.30 | $5.43 | 8,108 | — | — |
| 1987-08-28 | $5.24 | $5.36 | 1,320 | — | — |
| 1987-08-27 | $5.17 | $5.29 | 3,394 | — | — |
| 1987-08-26 | $5.10 | $5.23 | 1,131 | — | — |
| 1987-08-25 | $5.17 | $5.29 | 1,509 | — | — |
| 1987-08-24 | $5.10 | $5.23 | 1,697 | — | — |
| 1987-08-21 | $5.17 | $5.29 | 1,509 | — | — |
| 1987-08-20 | $5.04 | $5.16 | 20,931 | — | — |
| 1987-08-19 | $4.97 | $5.09 | 3,583 | — | — |
| 1987-08-18 | $4.97 | $5.09 | 13,765 | — | — |
| 1987-08-17 | $5.04 | $5.16 | 4,526 | — | — |
| 1987-08-14 | $5.04 | $5.16 | 943 | — | — |
| 1987-08-13 | $5.04 | $5.16 | 27,342 | — | — |
| 1987-08-12 | $4.91 | $5.02 | 6,034 | — | — |
| 1987-08-11 | $4.91 | $5.02 | 7,731 | — | — |
| 1987-08-10 | $4.77 | $4.89 | 4,903 | — | — |
| 1987-08-07 | $4.77 | $4.89 | 4,337 | — | — |
| 1987-08-06 | $4.77 | $4.89 | 3,017 | — | — |
| 1987-08-05 | $4.64 | $4.75 | 1,509 | — | — |
| 1987-08-04 | $4.71 | $4.82 | 6,034 | — | — |
| 1987-08-03 | $4.64 | $4.75 | 3,771 | — | — |
| 1987-07-31 | $4.44 | $4.55 | 0 | — | — |
| 1987-07-30 | $4.44 | $4.55 | 0 | — | — |
| 1987-07-29 | $4.44 | $4.55 | 566 | — | — |
| 1987-07-28 | $4.51 | $4.62 | 2,074 | — | — |
| 1987-07-27 | $4.44 | $4.55 | 566 | — | — |
| 1987-07-24 | $4.51 | $4.62 | 2,828 | — | — |
| 1987-07-23 | $4.44 | $4.55 | 1,320 | — | — |
| 1987-07-22 | $4.44 | $4.55 | 943 | — | — |
| 1987-07-21 | $4.38 | $4.48 | 3,017 | — | — |
| 1987-07-20 | $4.51 | $4.62 | 4,337 | — | — |
| 1987-07-17 | $4.57 | $4.68 | 943 | — | — |
| 1987-07-16 | $4.51 | $4.62 | 0 | — | — |
| 1987-07-15 | $4.51 | $4.62 | 1,320 | — | — |
| 1987-07-14 | $4.64 | $4.75 | 2,451 | — | — |
| 1987-07-13 | $4.51 | $4.62 | 2,451 | — | — |
| 1987-07-10 | $4.51 | $4.62 | 6,223 | — | — |
| 1987-07-09 | $4.51 | $4.62 | 754 | — | — |
| 1987-07-08 | $4.44 | $4.55 | 0 | — | — |
| 1987-07-07 | $4.44 | $4.55 | 1,509 | — | — |
| 1987-07-06 | $4.38 | $4.48 | 7,543 | — | — |
| 1987-07-02 | $4.38 | $4.44 | 2,451 | — | — |
| 1987-07-01 | $4.38 | $4.44 | 754 | — | — |
| 1987-06-30 | $4.31 | $4.37 | 3,960 | — | — |
| 1987-06-29 | $4.51 | $4.58 | 0 | — | — |
| 1987-06-26 | $4.51 | $4.58 | 0 | — | — |
| 1987-06-25 | $4.51 | $4.58 | 0 | — | — |
| 1987-06-24 | $4.51 | $4.58 | 0 | — | — |
| 1987-06-23 | $4.51 | $4.58 | 0 | — | — |
| 1987-06-22 | $4.51 | $4.58 | 566 | — | — |
| 1987-06-19 | $4.44 | $4.51 | 2,451 | — | — |
| 1987-06-18 | $4.31 | $4.37 | 1,697 | — | — |
| 1987-06-17 | $4.38 | $4.44 | 9,428 | — | — |
| 1987-06-16 | $4.38 | $4.44 | 0 | — | — |
| 1987-06-15 | $4.38 | $4.44 | 0 | — | — |
| 1987-06-12 | $4.38 | $4.44 | 377 | — | — |
| 1987-06-11 | $4.31 | $4.37 | 1,886 | — | — |
| 1987-06-10 | $4.38 | $4.44 | 754 | — | — |
| 1987-06-09 | $4.38 | $4.44 | 189 | — | — |
| 1987-06-08 | $4.38 | $4.44 | 1,886 | — | — |
| 1987-06-05 | $4.31 | $4.37 | 377 | — | — |
| 1987-06-04 | $4.31 | $4.37 | 0 | — | — |
| 1987-06-03 | $4.31 | $4.37 | 5,091 | — | — |
| 1987-06-02 | $4.44 | $4.51 | 1,886 | — | — |
| 1987-06-01 | $4.51 | $4.58 | 3,394 | — | — |
| 1987-05-29 | $4.57 | $4.64 | 2,074 | — | — |
| 1987-05-28 | $4.64 | $4.71 | 189 | — | — |
| 1987-05-27 | $4.57 | $4.64 | 1,131 | — | — |
| 1987-05-26 | $4.64 | $4.71 | 0 | — | — |
| 1987-05-22 | $4.64 | $4.71 | 0 | — | — |
| 1987-05-21 | $4.64 | $4.71 | 377 | — | — |
| 1987-05-20 | $4.57 | $4.64 | 0 | — | — |
| 1987-05-19 | $4.57 | $4.64 | 1,886 | — | — |
| 1987-05-18 | $4.64 | $4.71 | 3,771 | — | — |
| 1987-05-15 | $4.71 | $4.78 | 0 | — | — |
| 1987-05-14 | $4.71 | $4.78 | 0 | — | — |
| 1987-05-13 | $4.71 | $4.78 | 0 | — | — |
| 1987-05-12 | $4.71 | $4.78 | 0 | — | — |
| 1987-05-11 | $4.71 | $4.78 | 1,131 | — | — |
| 1987-05-08 | $4.71 | $4.78 | 9,617 | — | — |
| 1987-05-07 | $5.24 | $5.32 | 0 | — | — |
| 1987-05-06 | $5.24 | $5.32 | 0 | — | — |
| 1987-05-05 | $5.24 | $5.32 | 0 | — | — |
| 1987-05-04 | $5.24 | $5.32 | 0 | — | — |
| 1987-05-01 | $5.24 | $5.32 | 0 | — | — |
| 1987-04-30 | $5.24 | $5.32 | 0 | — | — |
| 1987-04-29 | $5.24 | $5.32 | 3,017 | — | — |
| 1987-04-28 | $5.10 | $5.18 | 943 | — | — |
| 1987-04-27 | $5.17 | $5.21 | 0 | — | — |
| 1987-04-24 | $5.17 | $5.21 | 13,765 | — | — |
| 1987-04-23 | $5.17 | $5.21 | 0 | — | — |
| 1987-04-22 | $5.17 | $5.21 | 0 | — | — |
| 1987-04-21 | $5.17 | $5.21 | 0 | — | — |
| 1987-04-20 | $5.17 | $5.21 | 1,131 | — | — |
| 1987-04-16 | $5.17 | $5.21 | 566 | — | — |
| 1987-04-15 | $5.17 | $5.21 | 943 | — | — |
| 1987-04-14 | $5.24 | $5.28 | 0 | — | — |
| 1987-04-13 | $5.24 | $5.28 | 0 | — | — |
| 1987-04-10 | $5.24 | $5.28 | 189 | — | — |
| 1987-04-09 | $5.17 | $5.21 | 29,228 | — | — |
| 1987-04-08 | $5.17 | $5.21 | 5,091 | — | — |
| 1987-04-07 | $5.17 | $5.21 | 2,074 | — | — |
| 1987-04-06 | $5.17 | $5.21 | 0 | — | — |
| 1987-04-03 | $5.17 | $5.21 | 1,131 | — | — |
| 1987-04-02 | $5.24 | $5.28 | 943 | — | — |
| 1987-04-01 | $5.24 | $5.28 | 189 | — | — |
| 1987-03-31 | $5.24 | $5.28 | 0 | — | — |
| 1987-03-30 | $5.24 | $5.28 | 0 | — | — |
| 1987-03-27 | $5.24 | $5.28 | 1,131 | — | — |
| 1987-03-26 | $5.17 | $5.21 | 943 | — | — |
| 1987-03-25 | $5.17 | $5.21 | 566 | — | — |
| 1987-03-24 | $5.24 | $5.28 | 1,131 | — | — |
| 1987-03-23 | $5.17 | $5.21 | 943 | — | — |
| 1987-03-20 | $5.17 | $5.21 | 1,886 | — | — |
| 1987-03-19 | $5.17 | $5.21 | 0 | — | — |
| 1987-03-18 | $5.17 | $5.21 | 943 | — | — |
| 1987-03-17 | $5.10 | $5.14 | 0 | — | — |
| 1987-03-16 | $5.10 | $5.14 | 566 | — | — |
| 1987-03-13 | $5.04 | $5.08 | 377 | — | — |
| 1987-03-12 | $5.10 | $5.14 | 0 | — | — |
| 1987-03-11 | $5.10 | $5.14 | 189 | — | — |
| 1987-03-10 | $5.04 | $5.08 | 0 | — | — |
| 1987-03-09 | $5.04 | $5.08 | 14,331 | — | — |
| 1987-03-06 | $5.30 | $5.35 | 11,314 | — | — |
| 1987-03-05 | $5.17 | $5.21 | 0 | — | — |
| 1987-03-04 | $5.17 | $5.21 | 0 | — | — |
| 1987-03-03 | $5.17 | $5.21 | 0 | — | — |
| 1987-03-02 | $5.17 | $5.21 | 377 | — | — |
| 1987-02-27 | $5.10 | $5.14 | 0 | — | — |
| 1987-02-26 | $5.10 | $5.14 | 0 | — | — |
| 1987-02-25 | $5.10 | $5.14 | 943 | — | — |
| 1987-02-24 | $5.04 | $5.08 | 2,263 | — | — |
| 1987-02-23 | $5.04 | $5.08 | 566 | — | — |
| 1987-02-20 | $5.04 | $5.08 | 566 | — | — |
| 1987-02-19 | $5.04 | $5.08 | 2,451 | — | — |
| 1987-02-18 | $5.04 | $5.08 | 1,131 | — | — |
| 1987-02-17 | $5.04 | $5.08 | 4,714 | — | — |
| 1987-02-13 | $4.97 | $5.01 | 6,411 | — | — |
| 1987-02-12 | $5.04 | $5.08 | 1,509 | — | — |
| 1987-02-11 | $5.04 | $5.08 | 189 | — | — |
| 1987-02-10 | $5.04 | $5.08 | 754 | — | — |
| 1987-02-09 | $5.04 | $5.08 | 0 | — | — |
| 1987-02-06 | $5.04 | $5.08 | 189 | — | — |
| 1987-02-05 | $5.04 | $5.08 | 7,920 | — | — |
| 1987-02-04 | $5.04 | $5.08 | 189 | — | — |
| 1987-02-03 | $5.04 | $5.08 | 6,223 | — | — |
| 1987-02-02 | $5.04 | $5.08 | 2,451 | — | — |
| 1987-01-30 | $4.71 | $4.74 | 943 | — | — |
| 1987-01-29 | $4.71 | $4.74 | 0 | — | — |
| 1987-01-28 | $4.71 | $4.74 | 3,206 | — | — |
| 1987-01-27 | $4.77 | $4.81 | 2,074 | — | — |
| 1987-01-26 | $4.84 | $4.88 | 1,320 | — | — |
| 1987-01-23 | $4.97 | $5.01 | 8,863 | — | — |
| 1987-01-22 | $5.04 | $5.08 | 11,502 | — | — |
| 1987-01-21 | $4.57 | $4.61 | 2,828 | — | — |
| 1987-01-20 | $4.71 | $4.74 | 754 | — | — |
| 1987-01-19 | $4.77 | $4.81 | 943 | — | — |
| 1987-01-16 | $4.84 | $4.88 | 189 | — | — |
| 1987-01-15 | $4.91 | $4.94 | 754 | — | — |
| 1987-01-14 | $4.97 | $5.01 | 3,206 | — | — |
| 1987-01-13 | $5.10 | $5.14 | 943 | — | — |
| 1987-01-12 | $5.04 | $5.08 | 6,223 | — | — |
| 1987-01-09 | $4.84 | $4.88 | 943 | — | — |
| 1987-01-08 | $4.91 | $4.94 | 6,223 | — | — |
| 1987-01-07 | $4.57 | $4.61 | 5,091 | — | — |
| 1987-01-06 | $4.57 | $4.61 | 0 | — | — |
| 1987-01-05 | $4.57 | $4.61 | 2,074 | — | — |
| 1987-01-02 | $4.71 | $4.71 | 566 | — | — |