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 | $4.84 | $5.05 | 305,992 | — | — |
| 1987-12-30 | $4.90 | $5.11 | 185,028 | — | — |
| 1987-12-29 | $4.90 | $5.11 | 83,959 | — | — |
| 1987-12-28 | $5.03 | $5.25 | 276,945 | — | — |
| 1987-12-24 | $5.15 | $5.38 | 40,587 | — | — |
| 1987-12-23 | $5.21 | $5.44 | 131,310 | — | — |
| 1987-12-22 | $5.15 | $5.38 | 62,870 | — | — |
| 1987-12-21 | $5.12 | $5.34 | 65,655 | — | — |
| 1987-12-18 | $5.15 | $5.38 | 40,587 | — | — |
| 1987-12-17 | $5.06 | $5.28 | 141,258 | — | — |
| 1987-12-16 | $4.96 | $5.18 | 148,420 | — | — |
| 1987-12-15 | $4.96 | $5.18 | 175,478 | — | — |
| 1987-12-14 | $4.96 | $5.18 | 22,283 | — | — |
| 1987-12-11 | $4.96 | $5.18 | 48,545 | — | — |
| 1987-12-10 | $4.96 | $5.18 | 42,974 | — | — |
| 1987-12-09 | $5.03 | $5.25 | 97,488 | — | — |
| 1987-12-08 | $5.03 | $5.25 | 48,147 | — | — |
| 1987-12-07 | $5.09 | $5.26 | 196,169 | — | — |
| 1987-12-04 | $5.15 | $5.32 | 91,121 | — | — |
| 1987-12-03 | $5.34 | $5.52 | 275,353 | — | — |
| 1987-12-02 | $5.28 | $5.45 | 27,854 | — | — |
| 1987-12-01 | $5.28 | $5.45 | 40,985 | — | — |
| 1987-11-30 | $5.21 | $5.39 | 135,687 | — | — |
| 1987-11-27 | $5.28 | $5.45 | 12,335 | — | — |
| 1987-11-25 | $5.34 | $5.52 | 56,105 | — | — |
| 1987-11-24 | $5.28 | $5.45 | 68,838 | — | — |
| 1987-11-23 | $5.09 | $5.26 | 36,210 | — | — |
| 1987-11-20 | $5.09 | $5.26 | 156,378 | — | — |
| 1987-11-19 | $5.09 | $5.26 | 264,212 | — | — |
| 1987-11-18 | $5.09 | $5.26 | 61,676 | — | — |
| 1987-11-17 | $5.03 | $5.19 | 101,467 | — | — |
| 1987-11-16 | $5.09 | $5.26 | 142,054 | — | — |
| 1987-11-13 | $5.09 | $5.26 | 395,920 | — | — |
| 1987-11-12 | $5.03 | $5.19 | 199,750 | — | — |
| 1987-11-11 | $4.90 | $5.06 | 759,211 | — | — |
| 1987-11-10 | $4.90 | $5.06 | 301,615 | — | — |
| 1987-11-09 | $4.96 | $5.13 | 354,935 | — | — |
| 1987-11-06 | $5.09 | $5.26 | 57,697 | — | — |
| 1987-11-05 | $5.09 | $5.26 | 543,942 | — | — |
| 1987-11-04 | $5.03 | $5.19 | 27,854 | — | — |
| 1987-11-03 | $5.09 | $5.26 | 241,133 | — | — |
| 1987-11-02 | $5.15 | $5.32 | 783,085 | — | — |
| 1987-10-30 | $5.15 | $5.32 | 65,257 | — | — |
| 1987-10-29 | $5.03 | $5.19 | 150,012 | — | — |
| 1987-10-28 | $5.03 | $5.19 | 112,210 | — | — |
| 1987-10-27 | $5.03 | $5.19 | 161,551 | — | — |
| 1987-10-26 | $5.15 | $5.32 | 284,107 | — | — |
| 1987-10-23 | $5.40 | $5.58 | 135,687 | — | — |
| 1987-10-22 | $5.40 | $5.58 | 645,011 | — | — |
| 1987-10-21 | $5.40 | $5.58 | 294,055 | — | — |
| 1987-10-20 | $5.09 | $5.26 | 399,899 | — | — |
| 1987-10-19 | $5.40 | $5.58 | 152,399 | — | — |
| 1987-10-16 | $5.78 | $5.97 | 250,285 | — | — |
| 1987-10-15 | $5.91 | $6.10 | 382,391 | — | — |
| 1987-10-14 | $5.97 | $6.16 | 66,053 | — | — |
| 1987-10-13 | $6.09 | $6.29 | 43,372 | — | — |
| 1987-10-12 | $6.09 | $6.29 | 58,891 | — | — |
| 1987-10-09 | $6.09 | $6.29 | 269,782 | — | — |
| 1987-10-08 | $6.28 | $6.49 | 27,456 | — | — |
| 1987-10-07 | $6.22 | $6.42 | 48,943 | — | — |
| 1987-10-06 | $6.22 | $6.42 | 23,079 | — | — |
| 1987-10-05 | $6.22 | $6.42 | 34,618 | — | — |
| 1987-10-02 | $6.28 | $6.49 | 154,389 | — | — |
| 1987-10-01 | $6.22 | $6.42 | 465,554 | — | — |
| 1987-09-30 | $6.22 | $6.42 | 154,389 | — | — |
| 1987-09-29 | $6.22 | $6.42 | 171,897 | — | — |
| 1987-09-28 | $6.22 | $6.42 | 68,042 | — | — |
| 1987-09-25 | $6.22 | $6.42 | 108,629 | — | — |
| 1987-09-24 | $6.22 | $6.42 | 87,142 | — | — |
| 1987-09-23 | $6.28 | $6.49 | 34,220 | — | — |
| 1987-09-22 | $6.28 | $6.49 | 372,045 | — | — |
| 1987-09-21 | $6.35 | $6.55 | 37,006 | — | — |
| 1987-09-18 | $6.28 | $6.49 | 6,764 | — | — |
| 1987-09-17 | $6.28 | $6.49 | 12,733 | — | — |
| 1987-09-16 | $6.35 | $6.55 | 56,503 | — | — |
| 1987-09-15 | $6.28 | $6.49 | 47,351 | — | — |
| 1987-09-14 | $6.35 | $6.55 | 13,529 | — | — |
| 1987-09-11 | $6.35 | $6.55 | 27,854 | — | — |
| 1987-09-10 | $6.28 | $6.49 | 250,285 | — | — |
| 1987-09-09 | $6.28 | $6.49 | 53,320 | — | — |
| 1987-09-08 | $6.28 | $6.49 | 365,281 | — | — |
| 1987-09-04 | $6.35 | $6.50 | 234,369 | — | — |
| 1987-09-03 | $6.47 | $6.63 | 46,157 | — | — |
| 1987-09-02 | $6.53 | $6.69 | 100,273 | — | — |
| 1987-09-01 | $6.53 | $6.69 | 164,337 | — | — |
| 1987-08-31 | $6.53 | $6.69 | 36,210 | — | — |
| 1987-08-28 | $6.53 | $6.69 | 197,761 | — | — |
| 1987-08-27 | $6.53 | $6.69 | 284,903 | — | — |
| 1987-08-26 | $6.53 | $6.69 | 91,519 | — | — |
| 1987-08-25 | $6.53 | $6.69 | 311,961 | — | — |
| 1987-08-24 | $6.41 | $6.56 | 160,755 | — | — |
| 1987-08-21 | $6.47 | $6.63 | 288,086 | — | — |
| 1987-08-20 | $6.47 | $6.63 | 263,018 | — | — |
| 1987-08-19 | $6.22 | $6.37 | 98,681 | — | — |
| 1987-08-18 | $6.35 | $6.50 | 200,148 | — | — |
| 1987-08-17 | $6.16 | $6.31 | 174,284 | — | — |
| 1987-08-14 | $6.09 | $6.24 | 362,097 | — | — |
| 1987-08-13 | $6.03 | $6.18 | 103,456 | — | — |
| 1987-08-12 | $5.97 | $6.11 | 62,472 | — | — |
| 1987-08-11 | $5.97 | $6.11 | 359,312 | — | — |
| 1987-08-10 | $6.09 | $6.24 | 42,178 | — | — |
| 1987-08-07 | $6.16 | $6.31 | 27,456 | — | — |
| 1987-08-06 | $6.16 | $6.31 | 130,116 | — | — |
| 1987-08-05 | $6.03 | $6.18 | 126,137 | — | — |
| 1987-08-04 | $5.97 | $6.11 | 37,006 | — | — |
| 1987-08-03 | $5.84 | $5.98 | 76,001 | — | — |
| 1987-07-31 | $5.97 | $6.11 | 20,691 | — | — |
| 1987-07-30 | $5.97 | $6.11 | 101,069 | — | — |
| 1987-07-29 | $6.03 | $6.18 | 68,042 | — | — |
| 1987-07-28 | $6.22 | $6.37 | 90,325 | — | — |
| 1987-07-27 | $6.16 | $6.31 | 35,812 | — | — |
| 1987-07-24 | $6.22 | $6.37 | 37,403 | — | — |
| 1987-07-23 | $6.22 | $6.37 | 34,220 | — | — |
| 1987-07-22 | $6.16 | $6.31 | 40,985 | — | — |
| 1987-07-21 | $6.16 | $6.31 | 74,409 | — | — |
| 1987-07-20 | $6.22 | $6.37 | 70,032 | — | — |
| 1987-07-17 | $6.22 | $6.37 | 102,661 | — | — |
| 1987-07-16 | $6.28 | $6.43 | 102,263 | — | — |
| 1987-07-15 | $6.22 | $6.37 | 159,960 | — | — |
| 1987-07-14 | $6.35 | $6.50 | 86,744 | — | — |
| 1987-07-13 | $6.28 | $6.43 | 144,839 | — | — |
| 1987-07-10 | $6.28 | $6.43 | 73,215 | — | — |
| 1987-07-09 | $6.28 | $6.43 | 94,702 | — | — |
| 1987-07-08 | $6.16 | $6.31 | 80,378 | — | — |
| 1987-07-07 | $6.16 | $6.31 | 37,801 | — | — |
| 1987-07-06 | $6.09 | $6.24 | 15,121 | — | — |
| 1987-07-02 | $6.05 | $6.20 | 12,693 | — | — |
| 1987-07-01 | $6.05 | $6.20 | 70,470 | — | — |
| 1987-06-30 | $6.00 | $6.14 | 129,997 | — | — |
| 1987-06-29 | $6.11 | $6.26 | 39,393 | — | — |
| 1987-06-26 | $6.11 | $6.26 | 125,620 | — | — |
| 1987-06-25 | $6.08 | $6.23 | 104,610 | — | — |
| 1987-06-24 | $6.05 | $6.20 | 171,141 | — | — |
| 1987-06-23 | $6.05 | $6.20 | 122,118 | — | — |
| 1987-06-22 | $6.11 | $6.26 | 49,022 | — | — |
| 1987-06-19 | $6.00 | $6.14 | 113,802 | — | — |
| 1987-06-18 | $6.11 | $6.26 | 98,920 | — | — |
| 1987-06-17 | $6.11 | $6.26 | 265,684 | — | — |
| 1987-06-16 | $6.23 | $6.38 | 104,610 | — | — |
| 1987-06-15 | $6.05 | $6.20 | 73,971 | — | — |
| 1987-06-12 | $6.11 | $6.26 | 78,348 | — | — |
| 1987-06-11 | $6.00 | $6.14 | 49,460 | — | — |
| 1987-06-10 | $6.00 | $6.14 | 112,927 | — | — |
| 1987-06-09 | $5.94 | $6.08 | 64,342 | — | — |
| 1987-06-08 | $6.00 | $6.14 | 308,141 | — | — |
| 1987-06-05 | $5.94 | $6.08 | 30,639 | — | — |
| 1987-06-04 | $5.94 | $6.08 | 41,582 | — | — |
| 1987-06-03 | $5.88 | $6.03 | 32,390 | — | — |
| 1987-06-02 | $5.83 | $5.97 | 39,393 | — | — |
| 1987-06-01 | $5.83 | $5.92 | 185,147 | — | — |
| 1987-05-29 | $5.71 | $5.80 | 192,150 | — | — |
| 1987-05-28 | $5.68 | $5.77 | 29,326 | — | — |
| 1987-05-27 | $5.71 | $5.80 | 119,930 | — | — |
| 1987-05-26 | $5.71 | $5.80 | 194,777 | — | — |
| 1987-05-22 | $5.54 | $5.63 | 79,661 | — | — |
| 1987-05-21 | $5.48 | $5.57 | 122,994 | — | — |
| 1987-05-20 | $5.48 | $5.57 | 83,601 | — | — |
| 1987-05-19 | $5.43 | $5.51 | 137,000 | — | — |
| 1987-05-18 | $5.45 | $5.54 | 174,205 | — | — |
| 1987-05-15 | $5.60 | $5.69 | 24,949 | — | — |
| 1987-05-14 | $5.51 | $5.60 | 416,691 | — | — |
| 1987-05-13 | $5.54 | $5.63 | 77,911 | — | — |
| 1987-05-12 | $5.54 | $5.63 | 115,553 | — | — |
| 1987-05-11 | $5.60 | $5.69 | 141,815 | — | — |
| 1987-05-08 | $5.54 | $5.63 | 165,888 | — | — |
| 1987-05-07 | $5.60 | $5.69 | 12,256 | — | — |
| 1987-05-06 | $5.57 | $5.66 | 482,783 | — | — |
| 1987-05-05 | $5.54 | $5.63 | 77,035 | — | — |
| 1987-05-04 | $5.48 | $5.57 | 67,844 | — | — |
| 1987-05-01 | $5.54 | $5.63 | 42,895 | — | — |
| 1987-04-30 | $5.48 | $5.57 | 62,153 | — | — |
| 1987-04-29 | $5.54 | $5.63 | 45,521 | — | — |
| 1987-04-28 | $5.57 | $5.66 | 99,358 | — | — |
| 1987-04-27 | $5.60 | $5.69 | 170,703 | — | — |
| 1987-04-24 | $5.48 | $5.57 | 72,221 | — | — |
| 1987-04-23 | $5.48 | $5.57 | 225,416 | — | — |
| 1987-04-22 | $5.65 | $5.74 | 91,042 | — | — |
| 1987-04-21 | $5.71 | $5.80 | 185,147 | — | — |
| 1987-04-20 | $5.83 | $5.92 | 60,403 | — | — |
| 1987-04-16 | $5.77 | $5.86 | 102,860 | — | — |
| 1987-04-15 | $5.71 | $5.80 | 107,674 | — | — |
| 1987-04-14 | $5.77 | $5.86 | 29,326 | — | — |
| 1987-04-13 | $5.83 | $5.92 | 44,645 | — | — |
| 1987-04-10 | $5.94 | $6.03 | 186,023 | — | — |
| 1987-04-09 | $5.83 | $5.92 | 240,297 | — | — |
| 1987-04-08 | $5.94 | $6.03 | 31,077 | — | — |
| 1987-04-07 | $6.00 | $6.09 | 140,502 | — | — |
| 1987-04-06 | $6.05 | $6.15 | 203,968 | — | — |
| 1987-04-03 | $6.00 | $6.09 | 193,901 | — | — |
| 1987-04-02 | $6.00 | $6.09 | 120,805 | — | — |
| 1987-04-01 | $6.05 | $6.15 | 195,214 | — | — |
| 1987-03-31 | $6.05 | $6.15 | 68,281 | — | — |
| 1987-03-30 | $6.17 | $6.27 | 55,150 | — | — |
| 1987-03-27 | $6.34 | $6.44 | 53,837 | — | — |
| 1987-03-26 | $6.34 | $6.44 | 191,275 | — | — |
| 1987-03-25 | $6.40 | $6.50 | 23,636 | — | — |
| 1987-03-24 | $6.34 | $6.44 | 151,444 | — | — |
| 1987-03-23 | $6.51 | $6.61 | 94,981 | — | — |
| 1987-03-20 | $6.63 | $6.73 | 38,955 | — | — |
| 1987-03-19 | $6.71 | $6.82 | 28,888 | — | — |
| 1987-03-18 | $6.74 | $6.85 | 110,300 | — | — |
| 1987-03-17 | $6.68 | $6.79 | 86,665 | — | — |
| 1987-03-16 | $6.57 | $6.67 | 47,709 | — | — |
| 1987-03-13 | $6.57 | $6.67 | 84,914 | — | — |
| 1987-03-12 | $6.60 | $6.70 | 77,473 | — | — |
| 1987-03-11 | $6.63 | $6.73 | 79,661 | — | — |
| 1987-03-10 | $6.57 | $6.67 | 279,253 | — | — |
| 1987-03-09 | $6.57 | $6.67 | 72,658 | — | — |
| 1987-03-06 | $6.51 | $6.61 | 103,735 | — | — |
| 1987-03-05 | $6.51 | $6.61 | 29,764 | — | — |
| 1987-03-04 | $6.51 | $6.61 | 47,272 | — | — |
| 1987-03-03 | $6.45 | $6.56 | 82,288 | — | — |
| 1987-03-02 | $6.57 | $6.62 | 120,368 | — | — |
| 1987-02-27 | $6.28 | $6.34 | 129,122 | — | — |
| 1987-02-26 | $6.28 | $6.34 | 70,470 | — | — |
| 1987-02-25 | $6.34 | $6.39 | 188,211 | — | — |
| 1987-02-24 | $6.28 | $6.34 | 67,844 | — | — |
| 1987-02-23 | $6.23 | $6.28 | 217,975 | — | — |
| 1987-02-20 | $6.34 | $6.39 | 53,837 | — | — |
| 1987-02-19 | $6.11 | $6.16 | 47,272 | — | — |
| 1987-02-18 | $6.05 | $6.10 | 102,422 | — | — |
| 1987-02-17 | $6.05 | $6.10 | 33,703 | — | — |
| 1987-02-13 | $6.11 | $6.16 | 84,914 | — | — |
| 1987-02-12 | $6.05 | $6.10 | 246,863 | — | — |
| 1987-02-11 | $6.00 | $6.05 | 53,399 | — | — |
| 1987-02-10 | $6.00 | $6.05 | 66,968 | — | — |
| 1987-02-09 | $6.00 | $6.05 | 163,262 | — | — |
| 1987-02-06 | $6.05 | $6.10 | 163,700 | — | — |
| 1987-02-05 | $6.05 | $6.10 | 116,866 | — | — |
| 1987-02-04 | $6.05 | $6.10 | 102,422 | — | — |
| 1987-02-03 | $6.11 | $6.16 | 102,422 | — | — |
| 1987-02-02 | $6.05 | $6.10 | 168,952 | — | — |
| 1987-01-30 | $5.94 | $5.99 | 361,540 | — | — |
| 1987-01-29 | $5.88 | $5.93 | 38,518 | — | — |
| 1987-01-28 | $5.94 | $5.99 | 213,598 | — | — |
| 1987-01-27 | $6.00 | $6.05 | 244,674 | — | — |
| 1987-01-26 | $6.05 | $6.10 | 215,348 | — | — |
| 1987-01-23 | $6.11 | $6.16 | 52,086 | — | — |
| 1987-01-22 | $6.11 | $6.16 | 72,221 | — | — |
| 1987-01-21 | $6.23 | $6.28 | 65,655 | — | — |
| 1987-01-20 | $6.17 | $6.22 | 370,732 | — | — |
| 1987-01-19 | $6.25 | $6.31 | 84,476 | — | — |
| 1987-01-16 | $6.28 | $6.34 | 238,547 | — | — |
| 1987-01-15 | $6.40 | $6.45 | 110,738 | — | — |
| 1987-01-14 | $6.45 | $6.51 | 250,802 | — | — |
| 1987-01-13 | $6.45 | $6.51 | 413,189 | — | — |
| 1987-01-12 | $6.40 | $6.45 | 264,371 | — | — |
| 1987-01-09 | $6.20 | $6.25 | 217,975 | — | — |
| 1987-01-08 | $6.05 | $6.10 | 334,403 | — | — |
| 1987-01-07 | $5.94 | $5.99 | 320,396 | — | — |
| 1987-01-06 | $5.94 | $5.99 | 113,802 | — | — |
| 1987-01-05 | $5.77 | $5.82 | 122,118 | — | — |
| 1987-01-02 | $5.60 | $5.64 | 43,332 | — | — |