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
- 1972-06-01 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 | $4.79 | $8.18 | 21,000 | — | — |
| 1987-12-30 | $4.67 | $7.97 | 2,400 | — | — |
| 1987-12-29 | $4.67 | $7.97 | 1,200 | — | — |
| 1987-12-28 | $4.71 | $8.04 | 9,600 | — | — |
| 1987-12-24 | $4.75 | $8.11 | 2,400 | — | — |
| 1987-12-23 | $4.67 | $7.97 | 14,400 | — | — |
| 1987-12-22 | $4.63 | $7.90 | 0 | — | — |
| 1987-12-21 | $4.63 | $7.90 | 9,000 | — | — |
| 1987-12-18 | $4.50 | $7.68 | 4,800 | — | — |
| 1987-12-17 | $4.56 | $7.79 | 8,400 | — | — |
| 1987-12-16 | $4.65 | $7.93 | 9,600 | — | — |
| 1987-12-15 | $4.65 | $7.93 | 4,800 | — | — |
| 1987-12-14 | $4.65 | $7.93 | 9,000 | — | — |
| 1987-12-11 | $4.71 | $8.04 | 0 | — | — |
| 1987-12-10 | $4.69 | $8.00 | 0 | — | — |
| 1987-12-09 | $4.69 | $8.00 | 4,800 | — | — |
| 1987-12-08 | $4.67 | $7.97 | 1,200 | — | — |
| 1987-12-07 | $4.71 | $8.04 | 3,600 | — | — |
| 1987-12-04 | $4.73 | $8.07 | 600 | — | — |
| 1987-12-03 | $4.79 | $8.18 | 2,400 | — | — |
| 1987-12-02 | $4.88 | $8.32 | 3,600 | — | — |
| 1987-12-01 | $4.77 | $8.15 | 4,800 | — | — |
| 1987-11-30 | $4.71 | $8.04 | 5,400 | — | — |
| 1987-11-27 | $4.63 | $7.90 | 3,600 | — | — |
| 1987-11-25 | $4.54 | $7.75 | 0 | — | — |
| 1987-11-24 | $4.54 | $7.75 | 21,000 | — | — |
| 1987-11-23 | $4.46 | $7.61 | 24,000 | — | — |
| 1987-11-20 | $4.71 | $8.04 | 2,400 | — | — |
| 1987-11-19 | $4.77 | $8.15 | 1,200 | — | — |
| 1987-11-18 | $4.83 | $8.25 | 600 | — | — |
| 1987-11-17 | $4.85 | $8.29 | 1,800 | — | — |
| 1987-11-16 | $4.81 | $8.22 | 1,200 | — | — |
| 1987-11-13 | $4.79 | $8.18 | 600 | — | — |
| 1987-11-12 | $4.75 | $8.11 | 0 | — | — |
| 1987-11-11 | $4.75 | $8.11 | 1,200 | — | — |
| 1987-11-10 | $4.79 | $8.18 | 1,800 | — | — |
| 1987-11-09 | $4.85 | $8.29 | 3,600 | — | — |
| 1987-11-06 | $4.92 | $8.39 | 3,600 | — | — |
| 1987-11-05 | $4.90 | $8.36 | 6,600 | — | — |
| 1987-11-04 | $4.92 | $8.39 | 4,800 | — | — |
| 1987-11-03 | $4.88 | $8.32 | 2,400 | — | — |
| 1987-11-02 | $4.88 | $8.32 | 3,600 | — | — |
| 1987-10-30 | $4.79 | $8.18 | 0 | — | — |
| 1987-10-29 | $4.75 | $8.11 | 0 | — | — |
| 1987-10-28 | $4.75 | $8.11 | 1,800 | — | — |
| 1987-10-27 | $4.67 | $7.97 | 3,600 | — | — |
| 1987-10-26 | $4.67 | $7.97 | 15,600 | — | — |
| 1987-10-23 | $4.83 | $8.13 | 12,600 | — | — |
| 1987-10-22 | $4.79 | $8.06 | 11,400 | — | — |
| 1987-10-21 | $4.96 | $8.34 | 8,400 | — | — |
| 1987-10-20 | $5.00 | $8.41 | 33,600 | — | — |
| 1987-10-19 | $5.46 | $9.18 | 7,200 | — | — |
| 1987-10-16 | $5.46 | $9.18 | 9,600 | — | — |
| 1987-10-15 | $5.54 | $9.32 | 600 | — | — |
| 1987-10-14 | $5.58 | $9.39 | 18,000 | — | — |
| 1987-10-13 | $5.65 | $9.50 | 0 | — | — |
| 1987-10-12 | $5.60 | $9.43 | 600 | — | — |
| 1987-10-09 | $5.65 | $9.50 | 6,600 | — | — |
| 1987-10-08 | $5.67 | $9.53 | 1,800 | — | — |
| 1987-10-07 | $5.67 | $9.53 | 600 | — | — |
| 1987-10-06 | $5.67 | $9.53 | 5,400 | — | — |
| 1987-10-05 | $5.69 | $9.57 | 12,000 | — | — |
| 1987-10-02 | $5.75 | $9.68 | 13,200 | — | — |
| 1987-10-01 | $5.77 | $9.71 | 600 | — | — |
| 1987-09-30 | $5.73 | $9.64 | 13,200 | — | — |
| 1987-09-29 | $5.67 | $9.53 | 600 | — | — |
| 1987-09-28 | $5.65 | $9.50 | 3,600 | — | — |
| 1987-09-25 | $5.63 | $9.46 | 0 | — | — |
| 1987-09-24 | $5.58 | $9.39 | 0 | — | — |
| 1987-09-23 | $5.60 | $9.43 | 3,600 | — | — |
| 1987-09-22 | $5.65 | $9.50 | 600 | — | — |
| 1987-09-21 | $5.65 | $9.50 | 0 | — | — |
| 1987-09-18 | $5.67 | $9.53 | 0 | — | — |
| 1987-09-17 | $5.67 | $9.53 | 0 | — | — |
| 1987-09-16 | $5.69 | $9.57 | 2,400 | — | — |
| 1987-09-15 | $5.67 | $9.53 | 5,400 | — | — |
| 1987-09-14 | $5.67 | $9.53 | 600 | — | — |
| 1987-09-11 | $5.69 | $9.57 | 1,800 | — | — |
| 1987-09-10 | $5.67 | $9.53 | 0 | — | — |
| 1987-09-09 | $5.71 | $9.61 | 0 | — | — |
| 1987-09-08 | $5.71 | $9.61 | 0 | — | — |
| 1987-09-04 | $5.71 | $9.61 | 1,800 | — | — |
| 1987-09-03 | $5.67 | $9.53 | 4,800 | — | — |
| 1987-09-02 | $5.67 | $9.53 | 25,200 | — | — |
| 1987-09-01 | $5.79 | $9.75 | 600 | — | — |
| 1987-08-31 | $5.79 | $9.75 | 1,800 | — | — |
| 1987-08-28 | $5.79 | $9.75 | 10,200 | — | — |
| 1987-08-27 | $5.83 | $9.82 | 1,800 | — | — |
| 1987-08-26 | $5.90 | $9.92 | 4,800 | — | — |
| 1987-08-25 | $5.90 | $9.92 | 1,200 | — | — |
| 1987-08-24 | $5.90 | $9.92 | 1,200 | — | — |
| 1987-08-21 | $5.83 | $9.82 | 0 | — | — |
| 1987-08-20 | $5.83 | $9.82 | 8,400 | — | — |
| 1987-08-19 | $5.69 | $9.57 | 2,400 | — | — |
| 1987-08-18 | $5.67 | $9.53 | 3,000 | — | — |
| 1987-08-17 | $5.67 | $9.53 | 24,000 | — | — |
| 1987-08-14 | $5.60 | $9.43 | 9,600 | — | — |
| 1987-08-13 | $5.60 | $9.43 | 0 | — | — |
| 1987-08-12 | $5.63 | $9.46 | 4,200 | — | — |
| 1987-08-11 | $5.73 | $9.64 | 1,200 | — | — |
| 1987-08-10 | $5.75 | $9.68 | 0 | — | — |
| 1987-08-07 | $5.75 | $9.68 | 6,600 | — | — |
| 1987-08-06 | $5.73 | $9.64 | 1,800 | — | — |
| 1987-08-05 | $5.77 | $9.71 | 0 | — | — |
| 1987-08-04 | $5.77 | $9.71 | 0 | — | — |
| 1987-08-03 | $5.77 | $9.71 | 3,600 | — | — |
| 1987-07-31 | $5.73 | $9.64 | 22,200 | — | — |
| 1987-07-30 | $5.79 | $9.75 | 4,800 | — | — |
| 1987-07-29 | $5.77 | $9.71 | 0 | — | — |
| 1987-07-28 | $5.77 | $9.71 | 0 | — | — |
| 1987-07-27 | $5.77 | $9.71 | 6,600 | — | — |
| 1987-07-24 | $5.85 | $9.73 | 5,400 | — | — |
| 1987-07-23 | $5.81 | $9.66 | 4,800 | — | — |
| 1987-07-22 | $5.83 | $9.70 | 19,800 | — | — |
| 1987-07-21 | $5.88 | $9.77 | 15,600 | — | — |
| 1987-07-20 | $5.96 | $9.91 | 37,200 | — | — |
| 1987-07-17 | $6.10 | $10.15 | 0 | — | — |
| 1987-07-16 | $6.10 | $10.15 | 12,000 | — | — |
| 1987-07-15 | $6.10 | $10.15 | 600 | — | — |
| 1987-07-14 | $6.13 | $10.18 | 6,600 | — | — |
| 1987-07-13 | $6.06 | $10.08 | 1,200 | — | — |
| 1987-07-10 | $6.04 | $10.04 | 6,000 | — | — |
| 1987-07-09 | $6.02 | $10.01 | 600 | — | — |
| 1987-07-08 | $6.06 | $10.08 | 0 | — | — |
| 1987-07-07 | $6.06 | $10.08 | 3,000 | — | — |
| 1987-07-06 | $6.02 | $10.01 | 1,800 | — | — |
| 1987-07-02 | $6.04 | $10.04 | 12,600 | — | — |
| 1987-07-01 | $6.13 | $10.18 | 0 | — | — |
| 1987-06-30 | $6.13 | $10.18 | 0 | — | — |
| 1987-06-29 | $6.13 | $10.18 | 600 | — | — |
| 1987-06-26 | $6.17 | $10.25 | 0 | — | — |
| 1987-06-25 | $6.17 | $10.25 | 1,200 | — | — |
| 1987-06-24 | $6.19 | $10.29 | 3,000 | — | — |
| 1987-06-23 | $6.21 | $10.32 | 0 | — | — |
| 1987-06-22 | $6.21 | $10.32 | 11,400 | — | — |
| 1987-06-19 | $6.25 | $10.39 | 10,800 | — | — |
| 1987-06-18 | $6.27 | $10.43 | 6,600 | — | — |
| 1987-06-17 | $6.23 | $10.36 | 0 | — | — |
| 1987-06-16 | $6.23 | $10.36 | 0 | — | — |
| 1987-06-15 | $6.23 | $10.36 | 3,000 | — | — |
| 1987-06-12 | $6.29 | $10.46 | 3,000 | — | — |
| 1987-06-11 | $6.29 | $10.46 | 0 | — | — |
| 1987-06-10 | $6.29 | $10.46 | 9,600 | — | — |
| 1987-06-09 | $6.23 | $10.36 | 1,200 | — | — |
| 1987-06-08 | $6.21 | $10.32 | 9,600 | — | — |
| 1987-06-05 | $6.29 | $10.46 | 3,000 | — | — |
| 1987-06-04 | $6.38 | $10.60 | 600 | — | — |
| 1987-06-03 | $6.33 | $10.53 | 0 | — | — |
| 1987-06-02 | $6.33 | $10.53 | 7,200 | — | — |
| 1987-06-01 | $6.35 | $10.56 | 7,800 | — | — |
| 1987-05-29 | $6.33 | $10.53 | 14,400 | — | — |
| 1987-05-28 | $6.23 | $10.36 | 2,400 | — | — |
| 1987-05-27 | $6.23 | $10.36 | 600 | — | — |
| 1987-05-26 | $6.21 | $10.32 | 3,600 | — | — |
| 1987-05-22 | $6.19 | $10.29 | 600 | — | — |
| 1987-05-21 | $6.21 | $10.32 | 0 | — | — |
| 1987-05-20 | $6.21 | $10.32 | 2,400 | — | — |
| 1987-05-19 | $6.21 | $10.32 | 4,800 | — | — |
| 1987-05-18 | $6.23 | $10.36 | 0 | — | — |
| 1987-05-15 | $6.23 | $10.36 | 11,400 | — | — |
| 1987-05-14 | $6.25 | $10.39 | 3,000 | — | — |
| 1987-05-13 | $6.27 | $10.43 | 9,600 | — | — |
| 1987-05-12 | $6.35 | $10.56 | 12,600 | — | — |
| 1987-05-11 | $6.38 | $10.60 | 600 | — | — |
| 1987-05-08 | $6.40 | $10.63 | 1,200 | — | — |
| 1987-05-07 | $6.38 | $10.60 | 2,400 | — | — |
| 1987-05-06 | $6.35 | $10.56 | 23,400 | — | — |
| 1987-05-05 | $6.27 | $10.43 | 3,000 | — | — |
| 1987-05-04 | $6.19 | $10.29 | 16,200 | — | — |
| 1987-05-01 | $6.21 | $10.32 | 2,400 | — | — |
| 1987-04-30 | $6.21 | $10.32 | 9,000 | — | — |
| 1987-04-29 | $6.15 | $10.22 | 0 | — | — |
| 1987-04-28 | $6.13 | $10.18 | 1,200 | — | — |
| 1987-04-27 | $6.13 | $10.18 | 4,800 | — | — |
| 1987-04-24 | $6.23 | $10.24 | 9,000 | — | — |
| 1987-04-23 | $6.23 | $10.24 | 2,400 | — | — |
| 1987-04-22 | $6.25 | $10.27 | 6,000 | — | — |
| 1987-04-21 | $6.23 | $10.24 | 1,800 | — | — |
| 1987-04-20 | $6.19 | $10.17 | 3,600 | — | — |
| 1987-04-16 | $6.17 | $10.14 | 2,400 | — | — |
| 1987-04-15 | $6.13 | $10.07 | 4,800 | — | — |
| 1987-04-14 | $6.21 | $10.21 | 12,600 | — | — |
| 1987-04-13 | $6.13 | $10.07 | 2,400 | — | — |
| 1987-04-10 | $6.13 | $10.07 | 4,800 | — | — |
| 1987-04-09 | $6.15 | $10.10 | 3,600 | — | — |
| 1987-04-08 | $6.15 | $10.10 | 24,600 | — | — |
| 1987-04-07 | $6.15 | $10.10 | 1,800 | — | — |
| 1987-04-06 | $6.10 | $10.03 | 13,800 | — | — |
| 1987-04-03 | $6.08 | $10.00 | 3,600 | — | — |
| 1987-04-02 | $6.08 | $10.00 | 6,600 | — | — |
| 1987-04-01 | $6.17 | $10.14 | 1,800 | — | — |
| 1987-03-31 | $6.21 | $10.21 | 17,400 | — | — |
| 1987-03-30 | $6.21 | $10.21 | 600 | — | — |
| 1987-03-27 | $6.25 | $10.27 | 3,600 | — | — |
| 1987-03-26 | $6.29 | $10.34 | 6,000 | — | — |
| 1987-03-25 | $6.29 | $10.34 | 4,800 | — | — |
| 1987-03-24 | $6.29 | $10.34 | 6,600 | — | — |
| 1987-03-23 | $6.31 | $10.38 | 4,200 | — | — |
| 1987-03-20 | $6.27 | $10.31 | 0 | — | — |
| 1987-03-19 | $6.23 | $10.24 | 4,800 | — | — |
| 1987-03-18 | $6.17 | $10.14 | 3,600 | — | — |
| 1987-03-17 | $6.17 | $10.14 | 600 | — | — |
| 1987-03-16 | $6.13 | $10.07 | 0 | — | — |
| 1987-03-13 | $6.13 | $10.07 | 1,800 | — | — |
| 1987-03-12 | $6.13 | $10.07 | 10,200 | — | — |
| 1987-03-11 | $6.13 | $10.07 | 3,000 | — | — |
| 1987-03-10 | $6.19 | $10.17 | 1,200 | — | — |
| 1987-03-09 | $6.13 | $10.07 | 1,800 | — | — |
| 1987-03-06 | $6.06 | $9.97 | 2,400 | — | — |
| 1987-03-05 | $6.00 | $9.86 | 6,600 | — | — |
| 1987-03-04 | $6.04 | $9.93 | 10,800 | — | — |
| 1987-03-03 | $5.92 | $9.73 | 0 | — | — |
| 1987-03-02 | $5.88 | $9.66 | 22,200 | — | — |
| 1987-02-27 | $5.88 | $9.66 | 1,200 | — | — |
| 1987-02-26 | $5.88 | $9.66 | 0 | — | — |
| 1987-02-25 | $5.83 | $9.59 | 0 | — | — |
| 1987-02-24 | $5.83 | $9.59 | 7,200 | — | — |
| 1987-02-23 | $5.79 | $9.52 | 4,200 | — | — |
| 1987-02-20 | $5.75 | $9.45 | 2,400 | — | — |
| 1987-02-19 | $5.75 | $9.45 | 0 | — | — |
| 1987-02-18 | $5.73 | $9.42 | 3,600 | — | — |
| 1987-02-17 | $5.75 | $9.45 | 9,600 | — | — |
| 1987-02-13 | $5.75 | $9.45 | 3,000 | — | — |
| 1987-02-12 | $5.81 | $9.55 | 4,200 | — | — |
| 1987-02-11 | $5.88 | $9.66 | 0 | — | — |
| 1987-02-10 | $5.85 | $9.62 | 2,400 | — | — |
| 1987-02-09 | $5.79 | $9.52 | 18,600 | — | — |
| 1987-02-06 | $5.96 | $9.68 | 7,800 | — | — |
| 1987-02-05 | $5.83 | $9.48 | 22,200 | — | — |
| 1987-02-04 | $5.67 | $9.21 | 53,400 | — | — |
| 1987-02-03 | $5.50 | $8.93 | 15,000 | — | — |
| 1987-02-02 | $5.54 | $9.00 | 0 | — | — |
| 1987-01-30 | $5.56 | $9.04 | 4,200 | — | — |
| 1987-01-29 | $5.60 | $9.10 | 14,400 | — | — |
| 1987-01-28 | $5.50 | $8.93 | 5,400 | — | — |
| 1987-01-27 | $5.48 | $8.90 | 3,000 | — | — |
| 1987-01-26 | $5.50 | $8.93 | 5,400 | — | — |
| 1987-01-23 | $5.54 | $9.00 | 5,400 | — | — |
| 1987-01-22 | $5.56 | $9.04 | 15,600 | — | — |
| 1987-01-21 | $5.58 | $9.07 | 4,200 | — | — |
| 1987-01-20 | $5.67 | $9.21 | 4,200 | — | — |
| 1987-01-19 | $5.60 | $9.10 | 1,800 | — | — |
| 1987-01-16 | $5.65 | $9.17 | 7,200 | — | — |
| 1987-01-15 | $5.67 | $9.21 | 14,400 | — | — |
| 1987-01-14 | $5.67 | $9.21 | 24,600 | — | — |
| 1987-01-13 | $5.65 | $9.17 | 11,400 | — | — |
| 1987-01-12 | $5.63 | $9.14 | 11,400 | — | — |
| 1987-01-09 | $5.67 | $9.21 | 2,400 | — | — |
| 1987-01-08 | $5.65 | $9.17 | 4,800 | — | — |
| 1987-01-07 | $5.65 | $9.17 | 22,200 | — | — |
| 1987-01-06 | $5.67 | $9.21 | 3,000 | — | — |
| 1987-01-05 | $5.60 | $9.10 | 8,400 | — | — |
| 1987-01-02 | $5.60 | $9.10 | 11,400 | — | — |