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 | $4.83 | $4.90 | 295,200 | — | — |
| 1987-12-30 | $4.76 | $4.83 | 764,100 | — | — |
| 1987-12-29 | $4.69 | $4.76 | 305,100 | — | — |
| 1987-12-28 | $4.68 | $4.75 | 148,500 | — | — |
| 1987-12-24 | $4.69 | $4.76 | 1,049,400 | — | — |
| 1987-12-23 | $4.65 | $4.72 | 1,213,200 | — | — |
| 1987-12-22 | $4.54 | $4.61 | 431,100 | — | — |
| 1987-12-21 | $4.56 | $4.62 | 986,400 | — | — |
| 1987-12-18 | $4.51 | $4.58 | 396,900 | — | — |
| 1987-12-17 | $4.36 | $4.42 | 414,900 | — | — |
| 1987-12-16 | $4.38 | $4.44 | 626,400 | — | — |
| 1987-12-15 | $4.57 | $4.63 | 1,024,200 | — | — |
| 1987-12-14 | $4.58 | $4.65 | 1,413,900 | — | — |
| 1987-12-11 | $4.69 | $4.76 | 207,000 | — | — |
| 1987-12-10 | $4.61 | $4.68 | 504,000 | — | — |
| 1987-12-09 | $4.67 | $4.73 | 641,700 | — | — |
| 1987-12-08 | $4.57 | $4.63 | 359,100 | — | — |
| 1987-12-07 | $4.43 | $4.49 | 722,700 | — | — |
| 1987-12-04 | $4.33 | $4.40 | 1,105,200 | — | — |
| 1987-12-03 | $4.40 | $4.47 | 565,200 | — | — |
| 1987-12-02 | $4.43 | $4.49 | 493,200 | — | — |
| 1987-12-01 | $4.38 | $4.44 | 355,500 | — | — |
| 1987-11-30 | $4.40 | $4.47 | 502,200 | — | — |
| 1987-11-27 | $4.51 | $4.58 | 197,100 | — | — |
| 1987-11-25 | $4.50 | $4.56 | 417,600 | — | — |
| 1987-11-24 | $4.53 | $4.59 | 792,000 | — | — |
| 1987-11-23 | $4.38 | $4.39 | 559,800 | — | — |
| 1987-11-20 | $4.25 | $4.26 | 1,932,300 | — | — |
| 1987-11-19 | $4.21 | $4.22 | 460,800 | — | — |
| 1987-11-18 | $4.49 | $4.50 | 971,100 | — | — |
| 1987-11-17 | $4.56 | $4.57 | 261,900 | — | — |
| 1987-11-16 | $4.68 | $4.69 | 327,600 | — | — |
| 1987-11-13 | $4.69 | $4.71 | 418,500 | — | — |
| 1987-11-12 | $4.81 | $4.82 | 233,100 | — | — |
| 1987-11-11 | $4.74 | $4.75 | 392,400 | — | — |
| 1987-11-10 | $4.69 | $4.71 | 1,553,400 | — | — |
| 1987-11-09 | $4.86 | $4.87 | 1,108,800 | — | — |
| 1987-11-06 | $5.03 | $5.04 | 495,900 | — | — |
| 1987-11-05 | $5.04 | $5.06 | 1,360,800 | — | — |
| 1987-11-04 | $5.07 | $5.08 | 312,300 | — | — |
| 1987-11-03 | $5.14 | $5.15 | 321,300 | — | — |
| 1987-11-02 | $5.35 | $5.36 | 179,100 | — | — |
| 1987-10-30 | $5.44 | $5.46 | 720,900 | — | — |
| 1987-10-29 | $5.01 | $5.03 | 621,000 | — | — |
| 1987-10-28 | $4.94 | $4.96 | 1,058,400 | — | — |
| 1987-10-27 | $5.07 | $5.08 | 888,300 | — | — |
| 1987-10-26 | $4.92 | $4.93 | 589,500 | — | — |
| 1987-10-23 | $5.35 | $5.36 | 668,700 | — | — |
| 1987-10-22 | $5.22 | $5.24 | 576,000 | — | — |
| 1987-10-21 | $5.54 | $5.56 | 1,586,700 | — | — |
| 1987-10-20 | $4.94 | $4.96 | 651,600 | — | — |
| 1987-10-19 | $5.65 | $5.67 | 583,200 | — | — |
| 1987-10-16 | $6.06 | $6.07 | 253,800 | — | — |
| 1987-10-15 | $6.15 | $6.17 | 225,900 | — | — |
| 1987-10-14 | $6.31 | $6.32 | 52,200 | — | — |
| 1987-10-13 | $6.32 | $6.34 | 124,200 | — | — |
| 1987-10-12 | $6.36 | $6.38 | 47,700 | — | — |
| 1987-10-09 | $6.39 | $6.41 | 216,900 | — | — |
| 1987-10-08 | $6.46 | $6.48 | 107,100 | — | — |
| 1987-10-07 | $6.49 | $6.50 | 1,814,400 | — | — |
| 1987-10-06 | $6.56 | $6.57 | 1,728,000 | — | — |
| 1987-10-05 | $6.43 | $6.45 | 643,500 | — | — |
| 1987-10-02 | $6.39 | $6.41 | 1,559,700 | — | — |
| 1987-10-01 | $6.40 | $6.42 | 123,300 | — | — |
| 1987-09-30 | $6.36 | $6.38 | 457,200 | — | — |
| 1987-09-29 | $6.46 | $6.48 | 135,000 | — | — |
| 1987-09-28 | $6.50 | $6.52 | 191,700 | — | — |
| 1987-09-25 | $6.32 | $6.34 | 432,000 | — | — |
| 1987-09-24 | $6.28 | $6.30 | 498,600 | — | — |
| 1987-09-23 | $6.25 | $6.27 | 511,200 | — | — |
| 1987-09-22 | $6.15 | $6.17 | 326,700 | — | — |
| 1987-09-21 | $6.19 | $6.21 | 829,800 | — | — |
| 1987-09-18 | $6.25 | $6.27 | 943,200 | — | — |
| 1987-09-17 | $6.25 | $6.27 | 285,300 | — | — |
| 1987-09-16 | $6.31 | $6.32 | 224,100 | — | — |
| 1987-09-15 | $6.17 | $6.18 | 168,300 | — | — |
| 1987-09-14 | $6.19 | $6.21 | 300,600 | — | — |
| 1987-09-11 | $6.15 | $6.17 | 819,000 | — | — |
| 1987-09-10 | $6.03 | $6.04 | 954,900 | — | — |
| 1987-09-09 | $6.08 | $6.10 | 1,030,500 | — | — |
| 1987-09-08 | $6.21 | $6.23 | 638,100 | — | — |
| 1987-09-04 | $6.36 | $6.38 | 72,900 | — | — |
| 1987-09-03 | $6.35 | $6.36 | 91,800 | — | — |
| 1987-09-02 | $6.39 | $6.41 | 179,100 | — | — |
| 1987-09-01 | $6.46 | $6.48 | 470,700 | — | — |
| 1987-08-31 | $6.39 | $6.41 | 167,400 | — | — |
| 1987-08-28 | $6.35 | $6.36 | 473,400 | — | — |
| 1987-08-27 | $6.39 | $6.41 | 584,100 | — | — |
| 1987-08-26 | $6.46 | $6.48 | 164,700 | — | — |
| 1987-08-25 | $6.49 | $6.49 | 565,200 | — | — |
| 1987-08-24 | $6.42 | $6.42 | 270,000 | — | — |
| 1987-08-21 | $6.51 | $6.51 | 307,800 | — | — |
| 1987-08-20 | $6.44 | $6.44 | 291,600 | — | — |
| 1987-08-19 | $6.38 | $6.38 | 1,059,300 | — | — |
| 1987-08-18 | $6.33 | $6.33 | 292,500 | — | — |
| 1987-08-17 | $6.54 | $6.54 | 312,300 | — | — |
| 1987-08-14 | $6.64 | $6.64 | 1,270,800 | — | — |
| 1987-08-13 | $6.68 | $6.68 | 345,600 | — | — |
| 1987-08-12 | $6.56 | $6.56 | 745,200 | — | — |
| 1987-08-11 | $6.46 | $6.46 | 867,600 | — | — |
| 1987-08-10 | $6.46 | $6.46 | 1,044,000 | — | — |
| 1987-08-07 | $6.49 | $6.49 | 660,600 | — | — |
| 1987-08-06 | $6.71 | $6.71 | 231,300 | — | — |
| 1987-08-05 | $6.78 | $6.78 | 1,096,200 | — | — |
| 1987-08-04 | $6.69 | $6.69 | 422,100 | — | — |
| 1987-08-03 | $6.82 | $6.82 | 1,003,500 | — | — |
| 1987-07-31 | $6.58 | $6.58 | 250,200 | — | — |
| 1987-07-30 | $6.54 | $6.54 | 240,300 | — | — |
| 1987-07-29 | $6.60 | $6.60 | 1,031,400 | — | — |
| 1987-07-28 | $6.50 | $6.50 | 1,071,000 | — | — |
| 1987-07-27 | $6.26 | $6.26 | 892,800 | — | — |
| 1987-07-24 | $6.22 | $6.22 | 1,126,800 | — | — |
| 1987-07-23 | $6.15 | $6.15 | 882,900 | — | — |
| 1987-07-22 | $6.18 | $6.18 | 297,900 | — | — |
| 1987-07-21 | $6.29 | $6.29 | 383,400 | — | — |
| 1987-07-20 | $6.36 | $6.36 | 309,600 | — | — |
| 1987-07-17 | $6.39 | $6.39 | 422,100 | — | — |
| 1987-07-16 | $6.44 | $6.44 | 1,018,800 | — | — |
| 1987-07-15 | $6.42 | $6.42 | 643,500 | — | — |
| 1987-07-14 | $6.39 | $6.39 | 470,700 | — | — |
| 1987-07-13 | $6.38 | $6.38 | 629,100 | — | — |
| 1987-07-10 | $6.33 | $6.33 | 464,400 | — | — |
| 1987-07-09 | $6.36 | $6.36 | 628,200 | — | — |
| 1987-07-08 | $6.51 | $6.51 | 746,100 | — | — |
| 1987-07-07 | $6.40 | $6.40 | 521,100 | — | — |
| 1987-07-06 | $6.36 | $6.36 | 838,800 | — | — |
| 1987-07-02 | $6.18 | $6.18 | 513,000 | — | — |
| 1987-07-01 | $6.17 | $6.17 | 234,900 | — | — |
| 1987-06-30 | $6.10 | $6.10 | 511,200 | — | — |
| 1987-06-29 | $6.15 | $6.15 | 895,500 | — | — |
| 1987-06-26 | $5.90 | $5.90 | 100,800 | — | — |
| 1987-06-25 | $5.88 | $5.88 | 164,700 | — | — |
| 1987-06-24 | $5.88 | $5.88 | 397,800 | — | — |
| 1987-06-23 | $5.90 | $5.90 | 229,500 | — | — |
| 1987-06-22 | $5.99 | $5.99 | 232,200 | — | — |
| 1987-06-19 | $6.07 | $6.07 | 798,300 | — | — |
| 1987-06-18 | $5.90 | $5.90 | 86,400 | — | — |
| 1987-06-17 | $5.83 | $5.83 | 135,900 | — | — |
| 1987-06-16 | $5.79 | $5.79 | 162,000 | — | — |
| 1987-06-15 | $5.93 | $5.93 | 68,400 | — | — |
| 1987-06-12 | $5.93 | $5.93 | 349,200 | — | — |
| 1987-06-11 | $5.88 | $5.88 | 913,500 | — | — |
| 1987-06-10 | $5.83 | $5.83 | 1,238,400 | — | — |
| 1987-06-09 | $5.82 | $5.82 | 554,400 | — | — |
| 1987-06-08 | $5.72 | $5.72 | 598,500 | — | — |
| 1987-06-05 | $5.68 | $5.68 | 286,200 | — | — |
| 1987-06-04 | $5.68 | $5.68 | 588,600 | — | — |
| 1987-06-03 | $5.71 | $5.71 | 1,418,400 | — | — |
| 1987-06-02 | $5.65 | $5.65 | 310,500 | — | — |
| 1987-06-01 | $5.60 | $5.60 | 189,000 | — | — |
| 1987-05-29 | $5.61 | $5.61 | 154,800 | — | — |
| 1987-05-28 | $5.63 | $5.62 | 488,700 | — | — |
| 1987-05-27 | $5.68 | $5.68 | 907,200 | — | — |
| 1987-05-26 | $5.75 | $5.75 | 422,100 | — | — |
| 1987-05-22 | $5.81 | $5.81 | 402,300 | — | — |
| 1987-05-21 | $5.94 | $5.94 | 367,200 | — | — |
| 1987-05-20 | $5.93 | $5.93 | 856,800 | — | — |
| 1987-05-19 | $6.07 | $6.07 | 551,700 | — | — |
| 1987-05-18 | $6.17 | $6.17 | 368,100 | — | — |
| 1987-05-15 | $6.11 | $6.11 | 1,053,900 | — | — |
| 1987-05-14 | $6.21 | $6.21 | 399,600 | — | — |
| 1987-05-13 | $6.26 | $6.26 | 489,600 | — | — |
| 1987-05-12 | $6.08 | $6.08 | 1,076,400 | — | — |
| 1987-05-11 | $6.00 | $6.00 | 1,526,400 | — | — |
| 1987-05-08 | $5.93 | $5.93 | 1,876,500 | — | — |
| 1987-05-07 | $5.79 | $5.79 | 1,303,200 | — | — |
| 1987-05-06 | $5.67 | $5.67 | 1,115,100 | — | — |
| 1987-05-05 | $5.38 | $5.38 | 969,300 | — | — |
| 1987-05-04 | $5.26 | $5.26 | 668,700 | — | — |
| 1987-05-01 | $5.31 | $5.31 | 130,500 | — | — |
| 1987-04-30 | $5.38 | $5.38 | 231,300 | — | — |
| 1987-04-29 | $5.35 | $5.35 | 1,523,700 | — | — |
| 1987-04-28 | $5.33 | $5.33 | 765,000 | — | — |
| 1987-04-27 | $5.33 | $5.33 | 187,200 | — | — |
| 1987-04-24 | $5.50 | $5.50 | 435,600 | — | — |
| 1987-04-23 | $5.51 | $5.51 | 193,500 | — | — |
| 1987-04-22 | $5.58 | $5.58 | 503,100 | — | — |
| 1987-04-21 | $5.61 | $5.61 | 665,100 | — | — |
| 1987-04-20 | $5.67 | $5.67 | 235,800 | — | — |
| 1987-04-16 | $5.67 | $5.67 | 112,500 | — | — |
| 1987-04-15 | $5.57 | $5.57 | 678,600 | — | — |
| 1987-04-14 | $5.63 | $5.62 | 661,500 | — | — |
| 1987-04-13 | $5.81 | $5.81 | 389,700 | — | — |
| 1987-04-10 | $5.88 | $5.88 | 587,700 | — | — |
| 1987-04-09 | $5.83 | $5.83 | 781,200 | — | — |
| 1987-04-08 | $6.06 | $6.06 | 559,800 | — | — |
| 1987-04-07 | $6.19 | $6.19 | 1,418,400 | — | — |
| 1987-04-06 | $6.13 | $6.12 | 786,600 | — | — |
| 1987-04-03 | $6.04 | $6.04 | 827,100 | — | — |
| 1987-04-02 | $5.89 | $5.89 | 1,079,100 | — | — |
| 1987-04-01 | $5.64 | $5.64 | 828,000 | — | — |
| 1987-03-31 | $5.64 | $5.64 | 425,700 | — | — |
| 1987-03-30 | $5.63 | $5.62 | 557,100 | — | — |
| 1987-03-27 | $5.64 | $5.64 | 814,500 | — | — |
| 1987-03-26 | $5.60 | $5.60 | 490,500 | — | — |
| 1987-03-25 | $5.64 | $5.64 | 547,200 | — | — |
| 1987-03-24 | $5.69 | $5.69 | 307,800 | — | — |
| 1987-03-23 | $5.72 | $5.72 | 308,700 | — | — |
| 1987-03-20 | $5.68 | $5.68 | 441,900 | — | — |
| 1987-03-19 | $5.82 | $5.82 | 594,900 | — | — |
| 1987-03-18 | $5.93 | $5.93 | 1,145,700 | — | — |
| 1987-03-17 | $5.71 | $5.71 | 810,900 | — | — |
| 1987-03-16 | $5.40 | $5.40 | 391,500 | — | — |
| 1987-03-13 | $5.36 | $5.36 | 656,100 | — | — |
| 1987-03-12 | $5.22 | $5.22 | 419,400 | — | — |
| 1987-03-11 | $5.11 | $5.11 | 695,700 | — | — |
| 1987-03-10 | $5.01 | $5.01 | 651,600 | — | — |
| 1987-03-09 | $4.97 | $4.97 | 367,200 | — | — |
| 1987-03-06 | $5.00 | $5.00 | 386,100 | — | — |
| 1987-03-05 | $5.00 | $5.00 | 628,200 | — | — |
| 1987-03-04 | $4.90 | $4.90 | 539,100 | — | — |
| 1987-03-03 | $4.75 | $4.75 | 1,621,800 | — | — |
| 1987-03-02 | $4.61 | $4.61 | 583,200 | — | — |
| 1987-02-27 | $4.56 | $4.56 | 1,164,600 | — | — |
| 1987-02-26 | $4.53 | $4.53 | 1,216,800 | — | — |
| 1987-02-25 | $4.46 | $4.46 | 765,900 | — | — |
| 1987-02-24 | $4.63 | $4.62 | 712,800 | — | — |
| 1987-02-23 | $4.69 | $4.69 | 770,400 | — | — |
| 1987-02-20 | $4.76 | $4.76 | 900,000 | — | — |
| 1987-02-19 | $4.76 | $4.76 | 2,209,500 | — | — |
| 1987-02-18 | $4.86 | $4.86 | 1,668,600 | — | — |
| 1987-02-17 | $4.85 | $4.85 | 1,404,000 | — | — |
| 1987-02-13 | $4.76 | $4.76 | 2,798,100 | — | — |
| 1987-02-12 | $4.82 | $4.82 | 1,513,800 | — | — |
| 1987-02-11 | $4.90 | $4.90 | 1,834,200 | — | — |
| 1987-02-10 | $4.85 | $4.85 | 866,700 | — | — |
| 1987-02-09 | $4.93 | $4.93 | 565,200 | — | — |
| 1987-02-06 | $5.00 | $5.00 | 1,290,600 | — | — |
| 1987-02-05 | $4.99 | $4.99 | 1,537,200 | — | — |
| 1987-02-04 | $4.97 | $4.97 | 1,165,500 | — | — |
| 1987-02-03 | $4.75 | $4.75 | 510,300 | — | — |
| 1987-02-02 | $4.72 | $4.72 | 636,300 | — | — |
| 1987-01-30 | $4.68 | $4.68 | 1,563,300 | — | — |
| 1987-01-29 | $4.65 | $4.65 | 1,649,700 | — | — |
| 1987-01-28 | $4.54 | $4.54 | 378,900 | — | — |
| 1987-01-27 | $4.53 | $4.53 | 432,900 | — | — |
| 1987-01-26 | $4.46 | $4.46 | 891,000 | — | — |
| 1987-01-23 | $4.49 | $4.49 | 2,190,600 | — | — |
| 1987-01-22 | $4.43 | $4.43 | 860,400 | — | — |
| 1987-01-21 | $4.36 | $4.36 | 305,100 | — | — |
| 1987-01-20 | $4.29 | $4.29 | 1,154,700 | — | — |
| 1987-01-19 | $4.28 | $4.28 | 4,085,100 | — | — |
| 1987-01-16 | $4.24 | $4.24 | 998,100 | — | — |
| 1987-01-15 | $4.31 | $4.31 | 943,200 | — | — |
| 1987-01-14 | $4.33 | $4.33 | 344,700 | — | — |
| 1987-01-13 | $4.39 | $4.39 | 1,547,100 | — | — |
| 1987-01-12 | $4.39 | $4.39 | 1,481,400 | — | — |
| 1987-01-09 | $4.26 | $4.26 | 629,100 | — | — |
| 1987-01-08 | $4.21 | $4.21 | 439,200 | — | — |
| 1987-01-07 | $4.18 | $4.18 | 1,296,900 | — | — |
| 1987-01-06 | $4.14 | $4.14 | 410,400 | — | — |
| 1987-01-05 | $4.08 | $4.08 | 649,800 | — | — |
| 1987-01-02 | $4.07 | $4.07 | 2,596,500 | — | — |