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 | $3.93 | $3.93 | 512,663 | — | — |
| 1987-12-30 | $3.67 | $3.67 | 433,350 | — | — |
| 1987-12-29 | $3.63 | $3.63 | 306,450 | — | — |
| 1987-12-28 | $3.81 | $3.82 | 263,588 | — | — |
| 1987-12-24 | $3.67 | $3.67 | 221,400 | — | — |
| 1987-12-23 | $3.74 | $3.75 | 558,563 | — | — |
| 1987-12-22 | $3.74 | $3.75 | 895,725 | — | — |
| 1987-12-21 | $3.67 | $3.67 | 291,938 | — | — |
| 1987-12-18 | $3.63 | $3.63 | 865,688 | — | — |
| 1987-12-17 | $3.44 | $3.45 | 851,850 | — | — |
| 1987-12-16 | $3.56 | $3.56 | 1,767,825 | — | — |
| 1987-12-15 | $3.48 | $3.49 | 545,738 | — | — |
| 1987-12-14 | $3.33 | $3.34 | 377,663 | — | — |
| 1987-12-11 | $3.37 | $3.37 | 269,325 | — | — |
| 1987-12-10 | $3.41 | $3.41 | 961,200 | — | — |
| 1987-12-09 | $3.30 | $3.30 | 383,400 | — | — |
| 1987-12-08 | $3.33 | $3.34 | 451,238 | — | — |
| 1987-12-07 | $3.33 | $3.34 | 437,400 | — | — |
| 1987-12-04 | $3.41 | $3.41 | 366,188 | — | — |
| 1987-12-03 | $3.48 | $3.49 | 388,463 | — | — |
| 1987-12-02 | $3.56 | $3.56 | 623,025 | — | — |
| 1987-12-01 | $3.52 | $3.52 | 315,225 | — | — |
| 1987-11-30 | $3.52 | $3.52 | 877,838 | — | — |
| 1987-11-27 | $3.59 | $3.60 | 274,388 | — | — |
| 1987-11-25 | $3.56 | $3.56 | 450,563 | — | — |
| 1987-11-24 | $3.52 | $3.52 | 914,963 | — | — |
| 1987-11-23 | $3.56 | $3.56 | 287,888 | — | — |
| 1987-11-20 | $3.48 | $3.49 | 245,700 | — | — |
| 1987-11-19 | $3.56 | $3.56 | 214,313 | — | — |
| 1987-11-18 | $3.67 | $3.67 | 360,113 | — | — |
| 1987-11-17 | $3.63 | $3.63 | 547,425 | — | — |
| 1987-11-16 | $3.59 | $3.60 | 399,263 | — | — |
| 1987-11-13 | $3.59 | $3.60 | 475,538 | — | — |
| 1987-11-12 | $3.59 | $3.60 | 375,300 | — | — |
| 1987-11-11 | $3.48 | $3.49 | 196,088 | — | — |
| 1987-11-10 | $3.41 | $3.41 | 423,900 | — | — |
| 1987-11-09 | $3.59 | $3.60 | 592,313 | — | — |
| 1987-11-06 | $3.70 | $3.71 | 478,913 | — | — |
| 1987-11-05 | $4.00 | $4.01 | 541,013 | — | — |
| 1987-11-04 | $3.63 | $3.63 | 207,225 | — | — |
| 1987-11-03 | $3.63 | $3.63 | 319,275 | — | — |
| 1987-11-02 | $3.70 | $3.71 | 827,888 | — | — |
| 1987-10-30 | $3.52 | $3.52 | 680,738 | — | — |
| 1987-10-29 | $3.37 | $3.37 | 840,375 | — | — |
| 1987-10-28 | $3.15 | $3.15 | 1,508,963 | — | — |
| 1987-10-27 | $3.48 | $3.49 | 644,963 | — | — |
| 1987-10-26 | $3.81 | $3.82 | 645,638 | — | — |
| 1987-10-23 | $3.96 | $3.97 | 1,573,763 | — | — |
| 1987-10-22 | $3.96 | $3.97 | 1,840,050 | — | — |
| 1987-10-21 | $4.07 | $4.08 | 2,731,388 | — | — |
| 1987-10-20 | $3.63 | $3.63 | 1,425,600 | — | — |
| 1987-10-19 | $3.70 | $3.71 | 1,663,875 | — | — |
| 1987-10-16 | $4.81 | $4.82 | 702,675 | — | — |
| 1987-10-15 | $5.44 | $5.45 | 280,463 | — | — |
| 1987-10-14 | $5.33 | $5.34 | 585,563 | — | — |
| 1987-10-13 | $5.56 | $5.56 | 499,838 | — | — |
| 1987-10-12 | $5.59 | $5.60 | 348,300 | — | — |
| 1987-10-09 | $5.63 | $5.64 | 464,738 | — | — |
| 1987-10-08 | $5.59 | $5.60 | 424,575 | — | — |
| 1987-10-07 | $6.11 | $6.11 | 551,475 | — | — |
| 1987-10-06 | $6.00 | $6.00 | 1,309,500 | — | — |
| 1987-10-05 | $5.59 | $5.59 | 856,913 | — | — |
| 1987-10-02 | $5.89 | $5.89 | 601,088 | — | — |
| 1987-10-01 | $5.93 | $5.93 | 1,818,788 | — | — |
| 1987-09-30 | $6.19 | $6.19 | 1,156,613 | — | — |
| 1987-09-29 | $6.30 | $6.30 | 262,575 | — | — |
| 1987-09-28 | $6.52 | $6.52 | 348,975 | — | — |
| 1987-09-25 | $6.52 | $6.52 | 517,388 | — | — |
| 1987-09-24 | $6.48 | $6.48 | 656,438 | — | — |
| 1987-09-23 | $6.56 | $6.56 | 837,338 | — | — |
| 1987-09-22 | $7.04 | $7.04 | 529,200 | — | — |
| 1987-09-21 | $6.89 | $6.89 | 251,775 | — | — |
| 1987-09-18 | $7.19 | $7.19 | 694,238 | — | — |
| 1987-09-17 | $7.11 | $7.11 | 584,213 | — | — |
| 1987-09-16 | $6.93 | $6.93 | 922,725 | — | — |
| 1987-09-15 | $6.89 | $6.89 | 364,838 | — | — |
| 1987-09-14 | $6.96 | $6.97 | 253,125 | — | — |
| 1987-09-11 | $6.85 | $6.85 | 183,263 | — | — |
| 1987-09-10 | $6.74 | $6.74 | 588,263 | — | — |
| 1987-09-09 | $6.67 | $6.67 | 284,175 | — | — |
| 1987-09-08 | $6.67 | $6.67 | 277,088 | — | — |
| 1987-09-04 | $6.63 | $6.63 | 317,250 | — | — |
| 1987-09-03 | $6.63 | $6.63 | 461,700 | — | — |
| 1987-09-02 | $6.52 | $6.52 | 568,350 | — | — |
| 1987-09-01 | $6.74 | $6.74 | 619,313 | — | — |
| 1987-08-31 | $7.04 | $7.04 | 180,225 | — | — |
| 1987-08-28 | $6.96 | $6.97 | 954,113 | — | — |
| 1987-08-27 | $6.85 | $6.85 | 766,463 | — | — |
| 1987-08-26 | $6.78 | $6.78 | 741,150 | — | — |
| 1987-08-25 | $6.85 | $6.85 | 567,000 | — | — |
| 1987-08-24 | $6.78 | $6.78 | 379,013 | — | — |
| 1987-08-21 | $6.67 | $6.67 | 596,363 | — | — |
| 1987-08-20 | $6.70 | $6.71 | 535,950 | — | — |
| 1987-08-19 | $6.67 | $6.67 | 548,775 | — | — |
| 1987-08-18 | $6.67 | $6.67 | 317,250 | — | — |
| 1987-08-17 | $6.85 | $6.85 | 254,813 | — | — |
| 1987-08-14 | $6.93 | $6.93 | 334,800 | — | — |
| 1987-08-13 | $6.96 | $6.97 | 472,500 | — | — |
| 1987-08-12 | $7.00 | $7.00 | 257,850 | — | — |
| 1987-08-11 | $7.26 | $7.26 | 504,563 | — | — |
| 1987-08-10 | $7.30 | $7.30 | 267,638 | — | — |
| 1987-08-07 | $7.19 | $7.19 | 143,100 | — | — |
| 1987-08-06 | $7.33 | $7.34 | 311,850 | — | — |
| 1987-08-05 | $7.26 | $7.26 | 925,425 | — | — |
| 1987-08-04 | $7.07 | $7.08 | 909,563 | — | — |
| 1987-08-03 | $6.59 | $6.60 | 235,913 | — | — |
| 1987-07-31 | $6.70 | $6.71 | 415,125 | — | — |
| 1987-07-30 | $6.70 | $6.71 | 446,850 | — | — |
| 1987-07-29 | $6.52 | $6.52 | 621,338 | — | — |
| 1987-07-28 | $6.59 | $6.60 | 1,072,913 | — | — |
| 1987-07-27 | $6.70 | $6.70 | 488,025 | — | — |
| 1987-07-24 | $6.59 | $6.59 | 787,725 | — | — |
| 1987-07-23 | $6.74 | $6.74 | 1,986,188 | — | — |
| 1987-07-22 | $7.26 | $7.26 | 500,513 | — | — |
| 1987-07-21 | $7.19 | $7.19 | 907,538 | — | — |
| 1987-07-20 | $7.33 | $7.33 | 284,850 | — | — |
| 1987-07-17 | $7.44 | $7.44 | 1,744,200 | — | — |
| 1987-07-16 | $7.30 | $7.30 | 418,500 | — | — |
| 1987-07-15 | $7.15 | $7.15 | 707,400 | — | — |
| 1987-07-14 | $7.37 | $7.37 | 561,938 | — | — |
| 1987-07-13 | $7.30 | $7.30 | 685,800 | — | — |
| 1987-07-10 | $7.33 | $7.33 | 231,863 | — | — |
| 1987-07-09 | $7.26 | $7.26 | 268,650 | — | — |
| 1987-07-08 | $7.26 | $7.26 | 399,600 | — | — |
| 1987-07-07 | $7.30 | $7.30 | 514,350 | — | — |
| 1987-07-06 | $7.22 | $7.22 | 251,775 | — | — |
| 1987-07-02 | $7.26 | $7.26 | 438,075 | — | — |
| 1987-07-01 | $7.30 | $7.30 | 876,150 | — | — |
| 1987-06-30 | $7.37 | $7.37 | 317,250 | — | — |
| 1987-06-29 | $7.26 | $7.26 | 197,775 | — | — |
| 1987-06-26 | $7.41 | $7.41 | 531,563 | — | — |
| 1987-06-25 | $7.33 | $7.33 | 1,009,800 | — | — |
| 1987-06-24 | $7.70 | $7.70 | 1,066,163 | — | — |
| 1987-06-23 | $7.59 | $7.59 | 1,450,238 | — | — |
| 1987-06-22 | $7.56 | $7.56 | 549,788 | — | — |
| 1987-06-19 | $7.41 | $7.41 | 734,738 | — | — |
| 1987-06-18 | $7.41 | $7.41 | 519,413 | — | — |
| 1987-06-17 | $7.41 | $7.41 | 863,663 | — | — |
| 1987-06-16 | $7.41 | $7.41 | 1,121,513 | — | — |
| 1987-06-15 | $6.96 | $6.96 | 521,100 | — | — |
| 1987-06-12 | $6.93 | $6.93 | 505,575 | — | — |
| 1987-06-11 | $6.89 | $6.89 | 752,963 | — | — |
| 1987-06-10 | $6.74 | $6.74 | 802,238 | — | — |
| 1987-06-09 | $6.81 | $6.81 | 563,625 | — | — |
| 1987-06-08 | $6.78 | $6.78 | 736,088 | — | — |
| 1987-06-05 | $6.74 | $6.74 | 648,675 | — | — |
| 1987-06-04 | $6.89 | $6.89 | 143,775 | — | — |
| 1987-06-03 | $7.00 | $7.00 | 293,963 | — | — |
| 1987-06-02 | $7.07 | $7.07 | 355,050 | — | — |
| 1987-06-01 | $7.26 | $7.26 | 812,700 | — | — |
| 1987-05-29 | $6.74 | $6.74 | 291,938 | — | — |
| 1987-05-28 | $6.67 | $6.67 | 720,900 | — | — |
| 1987-05-27 | $6.59 | $6.59 | 442,125 | — | — |
| 1987-05-26 | $6.74 | $6.74 | 347,963 | — | — |
| 1987-05-22 | $6.59 | $6.59 | 298,688 | — | — |
| 1987-05-21 | $6.44 | $6.44 | 518,738 | — | — |
| 1987-05-20 | $6.37 | $6.37 | 540,000 | — | — |
| 1987-05-19 | $6.41 | $6.41 | 641,925 | — | — |
| 1987-05-18 | $6.74 | $6.74 | 435,713 | — | — |
| 1987-05-15 | $6.63 | $6.63 | 250,425 | — | — |
| 1987-05-14 | $6.70 | $6.70 | 213,300 | — | — |
| 1987-05-13 | $6.85 | $6.85 | 356,400 | — | — |
| 1987-05-12 | $7.00 | $7.00 | 492,750 | — | — |
| 1987-05-11 | $7.00 | $7.00 | 415,125 | — | — |
| 1987-05-08 | $6.96 | $6.96 | 164,025 | — | — |
| 1987-05-07 | $6.85 | $6.85 | 697,613 | — | — |
| 1987-05-06 | $6.74 | $6.74 | 159,975 | — | — |
| 1987-05-05 | $6.81 | $6.81 | 677,700 | — | — |
| 1987-05-04 | $6.78 | $6.78 | 1,689,188 | — | — |
| 1987-05-01 | $6.74 | $6.74 | 139,388 | — | — |
| 1987-04-30 | $6.85 | $6.85 | 397,238 | — | — |
| 1987-04-29 | $6.63 | $6.63 | 364,163 | — | — |
| 1987-04-28 | $6.59 | $6.59 | 255,150 | — | — |
| 1987-04-27 | $6.59 | $6.59 | 353,700 | — | — |
| 1987-04-24 | $6.67 | $6.67 | 867,038 | — | — |
| 1987-04-23 | $6.96 | $6.96 | 339,863 | — | — |
| 1987-04-22 | $7.15 | $7.15 | 353,700 | — | — |
| 1987-04-21 | $7.41 | $7.41 | 574,763 | — | — |
| 1987-04-20 | $7.30 | $7.30 | 174,150 | — | — |
| 1987-04-16 | $7.26 | $7.26 | 224,100 | — | — |
| 1987-04-15 | $7.33 | $7.33 | 499,163 | — | — |
| 1987-04-14 | $7.15 | $7.15 | 627,750 | — | — |
| 1987-04-13 | $7.19 | $7.19 | 401,625 | — | — |
| 1987-04-10 | $7.37 | $7.37 | 169,088 | — | — |
| 1987-04-09 | $7.41 | $7.41 | 475,875 | — | — |
| 1987-04-08 | $7.37 | $7.37 | 460,688 | — | — |
| 1987-04-07 | $7.33 | $7.33 | 312,188 | — | — |
| 1987-04-06 | $7.44 | $7.44 | 200,475 | — | — |
| 1987-04-03 | $7.37 | $7.37 | 232,538 | — | — |
| 1987-04-02 | $7.15 | $7.15 | 297,000 | — | — |
| 1987-04-01 | $7.04 | $7.04 | 337,838 | — | — |
| 1987-03-31 | $7.00 | $7.00 | 382,725 | — | — |
| 1987-03-30 | $7.04 | $7.04 | 454,275 | — | — |
| 1987-03-27 | $7.19 | $7.19 | 171,450 | — | — |
| 1987-03-26 | $7.44 | $7.44 | 265,275 | — | — |
| 1987-03-25 | $7.48 | $7.48 | 167,063 | — | — |
| 1987-03-24 | $7.56 | $7.56 | 251,100 | — | — |
| 1987-03-23 | $7.67 | $7.67 | 186,300 | — | — |
| 1987-03-20 | $7.70 | $7.70 | 1,074,938 | — | — |
| 1987-03-19 | $7.63 | $7.63 | 311,513 | — | — |
| 1987-03-18 | $7.59 | $7.59 | 1,091,138 | — | — |
| 1987-03-17 | $7.63 | $7.63 | 390,150 | — | — |
| 1987-03-16 | $7.44 | $7.44 | 795,488 | — | — |
| 1987-03-13 | $7.41 | $7.41 | 2,101,613 | — | — |
| 1987-03-12 | $7.56 | $7.56 | 607,838 | — | — |
| 1987-03-11 | $7.33 | $7.33 | 532,575 | — | — |
| 1987-03-10 | $7.41 | $7.41 | 171,113 | — | — |
| 1987-03-09 | $7.48 | $7.48 | 282,488 | — | — |
| 1987-03-06 | $7.56 | $7.56 | 328,725 | — | — |
| 1987-03-05 | $7.56 | $7.56 | 358,425 | — | — |
| 1987-03-04 | $7.70 | $7.70 | 561,600 | — | — |
| 1987-03-03 | $7.67 | $7.67 | 408,038 | — | — |
| 1987-03-02 | $7.78 | $7.78 | 768,825 | — | — |
| 1987-02-27 | $7.63 | $7.63 | 969,975 | — | — |
| 1987-02-26 | $7.37 | $7.37 | 408,038 | — | — |
| 1987-02-25 | $7.48 | $7.48 | 919,688 | — | — |
| 1987-02-24 | $7.33 | $7.33 | 488,025 | — | — |
| 1987-02-23 | $7.11 | $7.11 | 394,538 | — | — |
| 1987-02-20 | $7.00 | $7.00 | 311,513 | — | — |
| 1987-02-19 | $7.15 | $7.15 | 301,725 | — | — |
| 1987-02-18 | $7.26 | $7.26 | 603,113 | — | — |
| 1987-02-17 | $7.19 | $7.19 | 477,225 | — | — |
| 1987-02-13 | $7.19 | $7.19 | 1,014,863 | — | — |
| 1987-02-12 | $6.96 | $6.96 | 707,400 | — | — |
| 1987-02-11 | $6.63 | $6.63 | 1,030,388 | — | — |
| 1987-02-10 | $6.78 | $6.78 | 568,688 | — | — |
| 1987-02-09 | $6.89 | $6.89 | 799,200 | — | — |
| 1987-02-06 | $6.74 | $6.74 | 1,117,125 | — | — |
| 1987-02-05 | $6.89 | $6.89 | 1,423,575 | — | — |
| 1987-02-04 | $6.44 | $6.44 | 682,425 | — | — |
| 1987-02-03 | $6.44 | $6.44 | 542,700 | — | — |
| 1987-02-02 | $6.52 | $6.52 | 771,525 | — | — |
| 1987-01-30 | $6.59 | $6.59 | 327,038 | — | — |
| 1987-01-29 | $6.74 | $6.74 | 519,413 | — | — |
| 1987-01-28 | $6.59 | $6.59 | 232,875 | — | — |
| 1987-01-27 | $6.59 | $6.59 | 474,863 | — | — |
| 1987-01-26 | $6.52 | $6.52 | 242,663 | — | — |
| 1987-01-23 | $6.52 | $6.52 | 1,246,388 | — | — |
| 1987-01-22 | $6.33 | $6.33 | 557,550 | — | — |
| 1987-01-21 | $6.22 | $6.22 | 1,143,113 | — | — |
| 1987-01-20 | $6.22 | $6.22 | 578,813 | — | — |
| 1987-01-19 | $6.00 | $6.00 | 299,363 | — | — |
| 1987-01-16 | $6.15 | $6.15 | 707,063 | — | — |
| 1987-01-15 | $6.37 | $6.37 | 946,013 | — | — |
| 1987-01-14 | $6.30 | $6.30 | 492,075 | — | — |
| 1987-01-13 | $6.41 | $6.41 | 339,525 | — | — |
| 1987-01-12 | $6.33 | $6.33 | 663,863 | — | — |
| 1987-01-09 | $6.30 | $6.30 | 618,300 | — | — |
| 1987-01-08 | $6.04 | $6.04 | 810,338 | — | — |
| 1987-01-07 | $6.15 | $6.15 | 1,138,388 | — | — |
| 1987-01-06 | $6.07 | $6.07 | 966,938 | — | — |
| 1987-01-05 | $6.11 | $6.11 | 1,029,713 | — | — |
| 1987-01-02 | $5.74 | $5.74 | 322,988 | — | — |