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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1987-12-31 | $5.30 | $5.34 | 206,400 |
| 1987-12-30 | $5.38 | $5.42 | 86,400 |
| 1987-12-29 | $5.39 | $5.43 | 1,600 |
| 1987-12-28 | $5.41 | $5.45 | 3,200 |
| 1987-12-24 | $5.47 | $5.51 | 1,600 |
| 1987-12-23 | $5.42 | $5.47 | 43,200 |
| 1987-12-22 | $5.23 | $5.27 | 54,400 |
| 1987-12-21 | $5.28 | $5.32 | 132,800 |
| 1987-12-18 | $5.17 | $5.21 | 40,000 |
| 1987-12-17 | $5.15 | $5.19 | 70,400 |
| 1987-12-16 | $4.92 | $4.96 | 22,400 |
| 1987-12-15 | $4.97 | $5.01 | 11,200 |
| 1987-12-14 | $4.97 | $5.01 | 177,600 |
| 1987-12-11 | $4.92 | $4.96 | 129,600 |
| 1987-12-10 | $4.89 | $4.93 | 270,400 |
| 1987-12-09 | $4.92 | $4.96 | 350,400 |
| 1987-12-08 | $4.91 | $4.95 | 179,200 |
| 1987-12-07 | $4.73 | $4.77 | 302,400 |
| 1987-12-04 | $4.65 | $4.69 | 286,400 |
| 1987-12-03 | $4.70 | $4.74 | 187,200 |
| 1987-12-02 | $4.77 | $4.80 | 283,200 |
| 1987-12-01 | $4.70 | $4.74 | 64,000 |
| 1987-11-30 | $4.45 | $4.48 | 104,000 |
| 1987-11-27 | $4.59 | $4.63 | 19,200 |
| 1987-11-25 | $4.88 | $4.91 | 318,400 |
| 1987-11-24 | $4.87 | $4.91 | 244,800 |
| 1987-11-23 | $4.76 | $4.80 | 54,400 |
| 1987-11-20 | $4.69 | $4.73 | 180,800 |
| 1987-11-19 | $4.63 | $4.66 | 22,400 |
| 1987-11-18 | $4.72 | $4.76 | 142,400 |
| 1987-11-17 | $4.44 | $4.47 | 80,000 |
| 1987-11-16 | $4.59 | $4.63 | 145,600 |
| 1987-11-13 | $4.44 | $4.47 | 342,400 |
| 1987-11-12 | $4.41 | $4.44 | 308,800 |
| 1987-11-11 | $4.22 | $4.25 | 35,200 |
| 1987-11-10 | $4.13 | $4.16 | 448,000 |
| 1987-11-09 | $4.17 | $4.21 | 56,000 |
| 1987-11-06 | $4.30 | $4.33 | 131,200 |
| 1987-11-05 | $4.16 | $4.19 | 185,600 |
| 1987-11-04 | $4.09 | $4.13 | 108,800 |
| 1987-11-03 | $4.05 | $4.08 | 358,400 |
| 1987-11-02 | $4.09 | $4.13 | 531,200 |
| 1987-10-30 | $4.16 | $4.19 | 513,600 |
| 1987-10-29 | $3.95 | $3.99 | 369,600 |
| 1987-10-28 | $3.88 | $3.91 | 115,200 |
| 1987-10-27 | $3.95 | $3.99 | 144,000 |
| 1987-10-26 | $3.66 | $3.69 | 97,600 |
| 1987-10-23 | $4.06 | $4.10 | 451,200 |
| 1987-10-22 | $4.36 | $4.40 | 550,400 |
| 1987-10-21 | $5.00 | $5.04 | 590,400 |
| 1987-10-20 | $4.50 | $4.54 | 337,600 |
| 1987-10-19 | $4.88 | $4.91 | 1,057,600 |
| 1987-10-16 | $5.84 | $5.89 | 75,200 |
| 1987-10-15 | $5.91 | $5.95 | 140,800 |
| 1987-10-14 | $5.95 | $6.00 | 88,000 |
| 1987-10-13 | $6.03 | $6.08 | 264,000 |
| 1987-10-12 | $5.98 | $6.03 | 51,200 |
| 1987-10-09 | $6.12 | $6.17 | 108,800 |
| 1987-10-08 | $6.13 | $6.18 | 35,200 |
| 1987-10-07 | $6.12 | $6.17 | 88,000 |
| 1987-10-06 | $6.03 | $6.08 | 307,200 |
| 1987-10-05 | $6.05 | $6.10 | 212,800 |
| 1987-10-02 | $5.93 | $5.98 | 40,000 |
| 1987-10-01 | $5.91 | $5.95 | 11,200 |
| 1987-09-30 | $5.95 | $6.00 | 17,600 |
| 1987-09-29 | $5.95 | $6.00 | 81,600 |
| 1987-09-28 | $5.97 | $6.02 | 152,000 |
| 1987-09-25 | $5.84 | $5.89 | 299,200 |
| 1987-09-24 | $5.78 | $5.83 | 176,000 |
| 1987-09-23 | $5.72 | $5.77 | 17,600 |
| 1987-09-22 | $5.70 | $5.73 | 177,600 |
| 1987-09-21 | $5.72 | $5.74 | 19,200 |
| 1987-09-18 | $5.78 | $5.81 | 153,600 |
| 1987-09-17 | $5.77 | $5.79 | 270,400 |
| 1987-09-16 | $5.73 | $5.75 | 56,000 |
| 1987-09-15 | $5.63 | $5.65 | 30,400 |
| 1987-09-14 | $5.66 | $5.69 | 80,000 |
| 1987-09-11 | $5.59 | $5.61 | 137,600 |
| 1987-09-10 | $5.54 | $5.56 | 108,800 |
| 1987-09-09 | $5.39 | $5.41 | 148,800 |
| 1987-09-08 | $5.36 | $5.38 | 116,800 |
| 1987-09-04 | $5.27 | $5.30 | 83,200 |
| 1987-09-03 | $4.99 | $5.01 | 84,800 |
| 1987-09-02 | $4.98 | $5.00 | 88,000 |
| 1987-09-01 | $5.17 | $5.19 | 124,800 |
| 1987-08-31 | $5.19 | $5.21 | 52,800 |
| 1987-08-28 | $5.18 | $5.20 | 73,600 |
| 1987-08-27 | $5.34 | $5.37 | 97,600 |
| 1987-08-26 | $5.38 | $5.40 | 73,600 |
| 1987-08-25 | $5.36 | $5.38 | 44,800 |
| 1987-08-24 | $5.36 | $5.38 | 1,600 |
| 1987-08-21 | $5.39 | $5.41 | 89,600 |
| 1987-08-20 | $5.39 | $5.41 | 84,800 |
| 1987-08-19 | $5.37 | $5.39 | 30,400 |
| 1987-08-18 | $5.48 | $5.51 | 134,400 |
| 1987-08-17 | $5.47 | $5.49 | 118,400 |
| 1987-08-14 | $5.41 | $5.43 | 144,000 |
| 1987-08-13 | $5.32 | $5.34 | 152,000 |
| 1987-08-12 | $5.25 | $5.27 | 276,800 |
| 1987-08-11 | $5.20 | $5.23 | 25,600 |
| 1987-08-10 | $5.19 | $5.21 | 35,200 |
| 1987-08-07 | $5.17 | $5.19 | 33,600 |
| 1987-08-06 | $5.20 | $5.22 | 0 |
| 1987-08-05 | $5.20 | $5.22 | 24,000 |
| 1987-08-04 | $5.16 | $5.18 | 28,800 |
| 1987-08-03 | $5.19 | $5.21 | 155,200 |
| 1987-07-31 | $5.38 | $5.41 | 105,600 |
| 1987-07-30 | $5.41 | $5.43 | 131,200 |
| 1987-07-29 | $5.33 | $5.35 | 169,600 |
| 1987-07-28 | $5.16 | $5.19 | 163,200 |
| 1987-07-27 | $5.03 | $5.05 | 105,600 |
| 1987-07-24 | $5.00 | $5.02 | 129,600 |
| 1987-07-23 | $4.89 | $4.91 | 57,600 |
| 1987-07-22 | $4.89 | $4.91 | 88,000 |
| 1987-07-21 | $4.91 | $4.94 | 174,400 |
| 1987-07-20 | $4.95 | $4.98 | 96,000 |
| 1987-07-17 | $4.91 | $4.94 | 59,200 |
| 1987-07-16 | $4.72 | $4.74 | 19,200 |
| 1987-07-15 | $4.72 | $4.74 | 88,000 |
| 1987-07-14 | $4.64 | $4.66 | 14,400 |
| 1987-07-13 | $4.70 | $4.72 | 145,600 |
| 1987-07-10 | $4.73 | $4.75 | 38,400 |
| 1987-07-09 | $4.52 | $4.54 | 152,000 |
| 1987-07-08 | $4.55 | $4.57 | 356,800 |
| 1987-07-07 | $4.83 | $4.85 | 169,600 |
| 1987-07-06 | $4.89 | $4.91 | 230,400 |
| 1987-07-02 | $4.94 | $4.96 | 43,200 |
| 1987-07-01 | $4.89 | $4.91 | 188,800 |
| 1987-06-30 | $4.98 | $5.00 | 32,000 |
| 1987-06-29 | $4.88 | $4.90 | 126,400 |
| 1987-06-26 | $5.00 | $5.02 | 123,200 |
| 1987-06-25 | $5.25 | $5.27 | 275,200 |
| 1987-06-24 | $5.22 | $5.24 | 107,200 |
| 1987-06-23 | $5.23 | $5.26 | 616,000 |
| 1987-06-22 | $4.98 | $5.00 | 152,000 |
| 1987-06-19 | $4.83 | $4.85 | 124,800 |
| 1987-06-18 | $4.64 | $4.66 | 172,800 |
| 1987-06-17 | $4.67 | $4.69 | 174,400 |
| 1987-06-16 | $4.77 | $4.79 | 240,000 |
| 1987-06-15 | $4.77 | $4.79 | 137,600 |
| 1987-06-12 | $4.77 | $4.79 | 262,400 |
| 1987-06-11 | $4.73 | $4.76 | 803,200 |
| 1987-06-10 | $4.46 | $4.48 | 91,200 |
| 1987-06-09 | $4.50 | $4.52 | 358,400 |
| 1987-06-08 | $4.57 | $4.59 | 70,400 |
| 1987-06-05 | $4.67 | $4.69 | 243,200 |
| 1987-06-04 | $4.72 | $4.74 | 158,400 |
| 1987-06-03 | $4.69 | $4.71 | 422,400 |
| 1987-06-02 | $4.59 | $4.61 | 614,400 |
| 1987-06-01 | $4.34 | $4.36 | 70,400 |
| 1987-05-29 | $4.33 | $4.35 | 331,200 |
| 1987-05-28 | $4.25 | $4.27 | 286,400 |
| 1987-05-27 | $4.28 | $4.30 | 579,200 |
| 1987-05-26 | $4.24 | $4.26 | 716,800 |
| 1987-05-22 | $3.80 | $3.82 | 76,800 |
| 1987-05-21 | $3.90 | $3.92 | 145,600 |
| 1987-05-20 | $3.96 | $3.98 | 424,000 |
| 1987-05-19 | $3.63 | $3.64 | 361,600 |
| 1987-05-18 | $3.48 | $3.49 | 40,000 |
| 1987-05-15 | $3.52 | $3.54 | 156,800 |
| 1987-05-14 | $3.48 | $3.50 | 4,800 |
| 1987-05-13 | $3.44 | $3.45 | 27,200 |
| 1987-05-12 | $3.41 | $3.42 | 19,200 |
| 1987-05-11 | $3.42 | $3.44 | 25,600 |
| 1987-05-08 | $3.41 | $3.42 | 14,400 |
| 1987-05-07 | $3.44 | $3.45 | 1,600 |
| 1987-05-06 | $3.46 | $3.48 | 6,400 |
| 1987-05-05 | $3.47 | $3.48 | 233,600 |
| 1987-05-04 | $3.45 | $3.47 | 75,200 |
| 1987-05-01 | $3.43 | $3.44 | 28,800 |
| 1987-04-30 | $3.39 | $3.41 | 262,400 |
| 1987-04-29 | $3.42 | $3.44 | 126,400 |
| 1987-04-28 | $3.38 | $3.40 | 30,400 |
| 1987-04-27 | $3.25 | $3.26 | 22,400 |
| 1987-04-24 | $3.30 | $3.31 | 20,800 |
| 1987-04-23 | $3.37 | $3.38 | 160,000 |
| 1987-04-22 | $3.41 | $3.42 | 65,600 |
| 1987-04-21 | $3.38 | $3.39 | 12,800 |
| 1987-04-20 | $3.38 | $3.39 | 89,600 |
| 1987-04-16 | $3.33 | $3.34 | 16,000 |
| 1987-04-15 | $3.30 | $3.31 | 14,400 |
| 1987-04-14 | $3.33 | $3.34 | 185,600 |
| 1987-04-13 | $3.21 | $3.23 | 60,800 |
| 1987-04-10 | $3.36 | $3.37 | 96,000 |
| 1987-04-09 | $3.40 | $3.41 | 16,000 |
| 1987-04-08 | $3.36 | $3.37 | 32,000 |
| 1987-04-07 | $3.35 | $3.37 | 12,800 |
| 1987-04-06 | $3.20 | $3.22 | 51,200 |
| 1987-04-03 | $3.22 | $3.23 | 48,000 |
| 1987-04-02 | $3.22 | $3.23 | 51,200 |
| 1987-04-01 | $3.19 | $3.20 | 96,000 |
| 1987-03-31 | $3.08 | $3.09 | 51,200 |
| 1987-03-30 | $3.03 | $3.04 | 91,200 |
| 1987-03-27 | $3.30 | $3.31 | 100,800 |
| 1987-03-26 | $3.40 | $3.41 | 417,600 |
| 1987-03-25 | $3.44 | $3.45 | 249,600 |
| 1987-03-24 | $3.53 | $3.55 | 652,800 |
| 1987-03-23 | $3.55 | $3.55 | 126,400 |
| 1987-03-20 | $3.53 | $3.53 | 524,800 |
| 1987-03-19 | $3.53 | $3.53 | 14,400 |
| 1987-03-18 | $3.50 | $3.50 | 209,600 |
| 1987-03-17 | $3.58 | $3.58 | 212,800 |
| 1987-03-16 | $3.57 | $3.57 | 128,000 |
| 1987-03-13 | $3.58 | $3.58 | 97,600 |
| 1987-03-12 | $3.58 | $3.58 | 88,000 |
| 1987-03-11 | $3.52 | $3.52 | 140,800 |
| 1987-03-10 | $3.56 | $3.56 | 137,600 |
| 1987-03-09 | $3.48 | $3.48 | 276,800 |
| 1987-03-06 | $3.36 | $3.36 | 555,200 |
| 1987-03-05 | $3.39 | $3.39 | 704,000 |
| 1987-03-04 | $3.44 | $3.44 | 246,400 |
| 1987-03-03 | $3.45 | $3.45 | 81,600 |
| 1987-03-02 | $3.41 | $3.41 | 217,600 |
| 1987-02-27 | $3.39 | $3.39 | 440,000 |
| 1987-02-26 | $3.31 | $3.31 | 20,800 |
| 1987-02-25 | $3.38 | $3.38 | 43,200 |
| 1987-02-24 | $3.42 | $3.42 | 100,800 |
| 1987-02-23 | $3.51 | $3.51 | 308,800 |
| 1987-02-20 | $3.64 | $3.64 | 862,400 |
| 1987-02-19 | $3.55 | $3.55 | 200,000 |
| 1987-02-18 | $3.54 | $3.54 | 484,800 |
| 1987-02-17 | $3.38 | $3.38 | 182,400 |
| 1987-02-13 | $3.39 | $3.39 | 118,400 |
| 1987-02-12 | $3.38 | $3.38 | 254,400 |
| 1987-02-11 | $3.36 | $3.36 | 68,800 |
| 1987-02-10 | $3.39 | $3.39 | 62,400 |
| 1987-02-09 | $3.42 | $3.42 | 78,400 |
| 1987-02-06 | $3.20 | $3.20 | 24,000 |
| 1987-02-05 | $3.19 | $3.19 | 28,800 |
| 1987-02-04 | $3.22 | $3.22 | 48,000 |
| 1987-02-03 | $3.18 | $3.18 | 484,800 |
| 1987-02-02 | $3.06 | $3.06 | 17,600 |
| 1987-01-30 | $3.02 | $3.02 | 116,800 |
| 1987-01-29 | $3.07 | $3.07 | 150,400 |
| 1987-01-28 | $3.07 | $3.07 | 48,000 |
| 1987-01-27 | $3.02 | $3.02 | 142,400 |
| 1987-01-26 | $3.05 | $3.05 | 16,000 |
| 1987-01-23 | $3.09 | $3.09 | 89,600 |
| 1987-01-22 | $3.11 | $3.11 | 33,600 |
| 1987-01-21 | $3.01 | $3.01 | 6,400 |
| 1987-01-20 | $3.02 | $3.02 | 0 |
| 1987-01-19 | $3.02 | $3.02 | 48,000 |
| 1987-01-16 | $3.05 | $3.05 | 20,800 |
| 1987-01-15 | $3.05 | $3.05 | 27,200 |
| 1987-01-14 | $3.05 | $3.05 | 12,800 |
| 1987-01-13 | $3.04 | $3.04 | 1,600 |
| 1987-01-12 | $3.05 | $3.05 | 692,800 |
| 1987-01-09 | $3.06 | $3.06 | 56,000 |
| 1987-01-08 | $3.05 | $3.05 | 75,200 |
| 1987-01-07 | $3.03 | $3.03 | 64,000 |
| 1987-01-06 | $3.05 | $3.05 | 97,600 |
| 1987-01-05 | $3.16 | $3.16 | 84,800 |
| 1987-01-02 | $3.19 | $3.19 | 12,800 |