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
- 1981-12-31 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 | $6.14 | $7.26 | 207,451 | — | — |
| 1987-12-30 | $6.23 | $7.37 | 299,746 | — | — |
| 1987-12-29 | $6.08 | $7.19 | 227,773 | — | — |
| 1987-12-28 | $6.08 | $7.19 | 207,451 | — | — |
| 1987-12-24 | $6.23 | $7.37 | 130,821 | — | — |
| 1987-12-23 | $6.32 | $7.47 | 515,665 | — | — |
| 1987-12-22 | $6.17 | $7.30 | 539,373 | — | — |
| 1987-12-21 | $6.17 | $7.30 | 213,378 | — | — |
| 1987-12-18 | $6.23 | $7.37 | 803,133 | — | — |
| 1987-12-17 | $6.23 | $7.37 | 525,826 | — | — |
| 1987-12-16 | $6.23 | $7.37 | 493,226 | — | — |
| 1987-12-15 | $6.08 | $7.19 | 481,372 | — | — |
| 1987-12-14 | $6.05 | $7.16 | 226,080 | — | — |
| 1987-12-11 | $5.73 | $6.77 | 373,836 | — | — |
| 1987-12-10 | $5.67 | $6.70 | 281,964 | — | — |
| 1987-12-09 | $5.88 | $6.95 | 488,146 | — | — |
| 1987-12-08 | $5.91 | $6.98 | 581,710 | — | — |
| 1987-12-07 | $5.55 | $6.56 | 563,506 | — | — |
| 1987-12-04 | $5.28 | $6.25 | 754,445 | — | — |
| 1987-12-03 | $5.43 | $6.43 | 286,198 | — | — |
| 1987-12-02 | $5.76 | $6.81 | 149,450 | — | — |
| 1987-12-01 | $5.64 | $6.67 | 246,825 | — | — |
| 1987-11-30 | $5.67 | $6.70 | 363,675 | — | — |
| 1987-11-27 | $5.79 | $6.84 | 194,750 | — | — |
| 1987-11-25 | $5.91 | $6.98 | 469,094 | — | — |
| 1987-11-24 | $5.93 | $7.02 | 319,644 | — | — |
| 1987-11-23 | $5.82 | $6.88 | 416,173 | — | — |
| 1987-11-20 | $5.88 | $6.95 | 356,478 | — | — |
| 1987-11-19 | $5.85 | $6.91 | 349,704 | — | — |
| 1987-11-18 | $6.11 | $7.23 | 803,556 | — | — |
| 1987-11-17 | $5.96 | $7.05 | 306,097 | — | — |
| 1987-11-16 | $6.02 | $7.12 | 354,361 | — | — |
| 1987-11-13 | $6.11 | $7.17 | 189,670 | — | — |
| 1987-11-12 | $6.14 | $7.20 | 905,165 | — | — |
| 1987-11-11 | $5.93 | $6.96 | 480,525 | — | — |
| 1987-11-10 | $5.96 | $6.99 | 325,572 | — | — |
| 1987-11-09 | $6.02 | $7.06 | 397,968 | — | — |
| 1987-11-06 | $6.26 | $7.34 | 384,420 | — | — |
| 1987-11-05 | $6.32 | $7.41 | 552,498 | — | — |
| 1987-11-04 | $6.35 | $7.44 | 251,058 | — | — |
| 1987-11-03 | $6.55 | $7.69 | 284,081 | — | — |
| 1987-11-02 | $6.61 | $7.76 | 428,874 | — | — |
| 1987-10-30 | $6.55 | $7.69 | 511,008 | — | — |
| 1987-10-29 | $6.14 | $7.20 | 341,660 | — | — |
| 1987-10-28 | $5.88 | $6.89 | 512,278 | — | — |
| 1987-10-27 | $6.02 | $7.06 | 712,108 | — | — |
| 1987-10-26 | $5.67 | $6.65 | 1,274,344 | — | — |
| 1987-10-23 | $6.26 | $7.34 | 751,482 | — | — |
| 1987-10-22 | $6.08 | $7.13 | 1,053,768 | — | — |
| 1987-10-21 | $6.67 | $7.82 | 1,338,273 | — | — |
| 1987-10-20 | $6.11 | $7.17 | 1,443,692 | — | — |
| 1987-10-19 | $6.55 | $7.69 | 1,904,742 | — | — |
| 1987-10-16 | $8.30 | $9.73 | 691,363 | — | — |
| 1987-10-15 | $8.80 | $10.32 | 768,417 | — | — |
| 1987-10-14 | $9.06 | $10.63 | 773,074 | — | — |
| 1987-10-13 | $9.18 | $10.77 | 267,993 | — | — |
| 1987-10-12 | $9.03 | $10.59 | 349,280 | — | — |
| 1987-10-09 | $9.01 | $10.56 | 350,127 | — | — |
| 1987-10-08 | $9.03 | $10.59 | 259,526 | — | — |
| 1987-10-07 | $9.06 | $10.63 | 402,202 | — | — |
| 1987-10-06 | $9.06 | $10.63 | 340,813 | — | — |
| 1987-10-05 | $9.33 | $10.94 | 719,306 | — | — |
| 1987-10-02 | $9.15 | $10.73 | 300,169 | — | — |
| 1987-10-01 | $9.15 | $10.73 | 375,953 | — | — |
| 1987-09-30 | $8.98 | $10.53 | 229,043 | — | — |
| 1987-09-29 | $8.98 | $10.53 | 476,291 | — | — |
| 1987-09-28 | $9.06 | $10.63 | 1,013,971 | — | — |
| 1987-09-25 | $9.12 | $10.70 | 145,216 | — | — |
| 1987-09-24 | $9.06 | $10.63 | 547,841 | — | — |
| 1987-09-23 | $9.27 | $10.87 | 563,506 | — | — |
| 1987-09-22 | $9.36 | $10.98 | 936,918 | — | — |
| 1987-09-21 | $9.12 | $10.70 | 547,417 | — | — |
| 1987-09-18 | $9.09 | $10.66 | 528,789 | — | — |
| 1987-09-17 | $9.24 | $10.84 | 446,655 | — | — |
| 1987-09-16 | $9.27 | $10.87 | 1,212,955 | — | — |
| 1987-09-15 | $9.27 | $10.87 | 983,489 | — | — |
| 1987-09-14 | $9.27 | $10.87 | 1,267,570 | — | — |
| 1987-09-11 | $8.92 | $10.46 | 847,587 | — | — |
| 1987-09-10 | $8.83 | $10.35 | 471,634 | — | — |
| 1987-09-09 | $8.74 | $10.25 | 458,510 | — | — |
| 1987-09-08 | $8.68 | $10.18 | 182,472 | — | — |
| 1987-09-04 | $8.68 | $10.18 | 322,608 | — | — |
| 1987-09-03 | $8.74 | $10.25 | 314,564 | — | — |
| 1987-09-02 | $8.74 | $10.25 | 480,948 | — | — |
| 1987-09-01 | $8.77 | $10.22 | 237,934 | — | — |
| 1987-08-31 | $8.92 | $10.39 | 450,466 | — | — |
| 1987-08-28 | $8.86 | $10.33 | 523,709 | — | — |
| 1987-08-27 | $8.98 | $10.46 | 392,041 | — | — |
| 1987-08-26 | $9.15 | $10.67 | 732,007 | — | — |
| 1987-08-25 | $9.06 | $10.57 | 497,883 | — | — |
| 1987-08-24 | $8.98 | $10.46 | 408,129 | — | — |
| 1987-08-21 | $8.95 | $10.43 | 612,616 | — | — |
| 1987-08-20 | $8.89 | $10.36 | 895,428 | — | — |
| 1987-08-19 | $8.86 | $10.33 | 589,754 | — | — |
| 1987-08-18 | $8.83 | $10.29 | 618,120 | — | — |
| 1987-08-17 | $9.06 | $10.57 | 577,477 | — | — |
| 1987-08-14 | $9.15 | $10.67 | 981,795 | — | — |
| 1987-08-13 | $9.06 | $10.57 | 718,882 | — | — |
| 1987-08-12 | $9.21 | $10.74 | 444,115 | — | — |
| 1987-08-11 | $9.18 | $10.70 | 1,161,304 | — | — |
| 1987-08-10 | $8.92 | $10.39 | 744,285 | — | — |
| 1987-08-07 | $8.83 | $10.29 | 636,749 | — | — |
| 1987-08-06 | $8.62 | $10.05 | 469,941 | — | — |
| 1987-08-05 | $8.53 | $9.95 | 959,356 | — | — |
| 1987-08-04 | $8.24 | $9.60 | 392,464 | — | — |
| 1987-08-03 | $8.30 | $9.67 | 599,069 | — | — |
| 1987-07-31 | $8.36 | $9.74 | 632,938 | — | — |
| 1987-07-30 | $8.24 | $9.60 | 486,452 | — | — |
| 1987-07-29 | $8.15 | $9.50 | 390,347 | — | — |
| 1987-07-28 | $8.15 | $9.50 | 407,282 | — | — |
| 1987-07-27 | $8.06 | $9.40 | 348,434 | — | — |
| 1987-07-24 | $8.09 | $9.43 | 141,406 | — | — |
| 1987-07-23 | $8.06 | $9.40 | 142,252 | — | — |
| 1987-07-22 | $8.21 | $9.57 | 332,769 | — | — |
| 1987-07-21 | $8.41 | $9.81 | 387,384 | — | — |
| 1987-07-20 | $8.50 | $9.91 | 591,448 | — | — |
| 1987-07-17 | $8.41 | $9.81 | 403,048 | — | — |
| 1987-07-16 | $8.56 | $9.98 | 367,909 | — | — |
| 1987-07-15 | $8.15 | $9.50 | 399,661 | — | — |
| 1987-07-14 | $8.03 | $9.36 | 427,180 | — | — |
| 1987-07-13 | $7.85 | $9.16 | 1,846,740 | — | — |
| 1987-07-10 | $8.09 | $9.43 | 629,975 | — | — |
| 1987-07-09 | $8.09 | $9.43 | 1,014,818 | — | — |
| 1987-07-08 | $8.09 | $9.43 | 562,235 | — | — |
| 1987-07-07 | $8.12 | $9.46 | 1,692,633 | — | — |
| 1987-07-06 | $8.06 | $9.40 | 1,883,573 | — | — |
| 1987-07-02 | $8.50 | $9.91 | 640,135 | — | — |
| 1987-07-01 | $8.68 | $10.12 | 346,740 | — | — |
| 1987-06-30 | $8.47 | $9.88 | 817,951 | — | — |
| 1987-06-29 | $8.65 | $10.08 | 194,750 | — | — |
| 1987-06-26 | $8.74 | $10.19 | 376,799 | — | — |
| 1987-06-25 | $8.83 | $10.29 | 221,423 | — | — |
| 1987-06-24 | $8.74 | $10.19 | 309,483 | — | — |
| 1987-06-23 | $8.83 | $10.29 | 356,054 | — | — |
| 1987-06-22 | $8.80 | $10.26 | 530,483 | — | — |
| 1987-06-19 | $8.80 | $10.26 | 990,686 | — | — |
| 1987-06-18 | $8.83 | $10.29 | 236,664 | — | — |
| 1987-06-17 | $8.80 | $10.26 | 433,531 | — | — |
| 1987-06-16 | $8.74 | $10.19 | 1,190,940 | — | — |
| 1987-06-15 | $8.74 | $10.19 | 335,309 | — | — |
| 1987-06-12 | $8.68 | $10.12 | 528,789 | — | — |
| 1987-06-11 | $8.65 | $10.08 | 413,633 | — | — |
| 1987-06-10 | $8.62 | $10.05 | 652,413 | — | — |
| 1987-06-09 | $8.86 | $10.33 | 614,733 | — | — |
| 1987-06-08 | $8.62 | $10.05 | 546,571 | — | — |
| 1987-06-05 | $8.65 | $10.08 | 175,699 | — | — |
| 1987-06-04 | $8.68 | $10.12 | 290,855 | — | — |
| 1987-06-03 | $8.62 | $10.05 | 854,361 | — | — |
| 1987-06-02 | $8.53 | $9.95 | 1,116,427 | — | — |
| 1987-06-01 | $8.50 | $9.91 | 1,033,870 | — | — |
| 1987-05-29 | $8.47 | $9.88 | 605,419 | — | — |
| 1987-05-28 | $8.53 | $9.95 | 1,211,685 | — | — |
| 1987-05-27 | $8.53 | $9.95 | 410,246 | — | — |
| 1987-05-26 | $8.77 | $10.16 | 861,981 | — | — |
| 1987-05-22 | $8.56 | $9.92 | 890,347 | — | — |
| 1987-05-21 | $8.53 | $9.89 | 631,668 | — | — |
| 1987-05-20 | $8.83 | $10.23 | 573,666 | — | — |
| 1987-05-19 | $8.92 | $10.33 | 229,043 | — | — |
| 1987-05-18 | $9.27 | $10.74 | 284,928 | — | — |
| 1987-05-15 | $9.45 | $10.95 | 274,344 | — | — |
| 1987-05-14 | $9.68 | $11.22 | 366,215 | — | — |
| 1987-05-13 | $9.83 | $11.39 | 1,439,881 | — | — |
| 1987-05-12 | $9.65 | $11.19 | 214,649 | — | — |
| 1987-05-11 | $9.45 | $10.95 | 2,425,487 | — | — |
| 1987-05-08 | $9.45 | $10.95 | 309,483 | — | — |
| 1987-05-07 | $9.51 | $11.02 | 434,801 | — | — |
| 1987-05-06 | $9.48 | $10.98 | 565,622 | — | — |
| 1987-05-05 | $9.42 | $10.91 | 462,320 | — | — |
| 1987-05-04 | $9.36 | $10.85 | 196,867 | — | — |
| 1987-05-01 | $9.39 | $10.88 | 1,893,311 | — | — |
| 1987-04-30 | $9.42 | $10.91 | 704,064 | — | — |
| 1987-04-29 | $9.21 | $10.67 | 240,051 | — | — |
| 1987-04-28 | $9.03 | $10.47 | 340,813 | — | — |
| 1987-04-27 | $9.03 | $10.47 | 658,340 | — | — |
| 1987-04-24 | $9.09 | $10.54 | 280,271 | — | — |
| 1987-04-23 | $9.21 | $10.67 | 425,064 | — | — |
| 1987-04-22 | $9.42 | $10.91 | 1,030,059 | — | — |
| 1987-04-21 | $9.12 | $10.57 | 368,755 | — | — |
| 1987-04-20 | $8.98 | $10.40 | 323,455 | — | — |
| 1987-04-16 | $8.92 | $10.33 | 226,503 | — | — |
| 1987-04-15 | $9.01 | $10.44 | 338,273 | — | — |
| 1987-04-14 | $8.77 | $10.16 | 773,497 | — | — |
| 1987-04-13 | $9.03 | $10.47 | 467,824 | — | — |
| 1987-04-10 | $8.98 | $10.40 | 776,461 | — | — |
| 1987-04-09 | $9.03 | $10.47 | 376,376 | — | — |
| 1987-04-08 | $9.09 | $10.54 | 246,825 | — | — |
| 1987-04-07 | $9.18 | $10.64 | 501,693 | — | — |
| 1987-04-06 | $9.30 | $10.78 | 534,716 | — | — |
| 1987-04-03 | $9.33 | $10.81 | 502,540 | — | — |
| 1987-04-02 | $9.03 | $10.47 | 422,523 | — | — |
| 1987-04-01 | $8.95 | $10.37 | 505,504 | — | — |
| 1987-03-31 | $8.86 | $10.26 | 158,340 | — | — |
| 1987-03-30 | $8.74 | $10.13 | 294,242 | — | — |
| 1987-03-27 | $8.77 | $10.16 | 984,335 | — | — |
| 1987-03-26 | $8.83 | $10.23 | 530,059 | — | — |
| 1987-03-25 | $8.95 | $10.37 | 177,392 | — | — |
| 1987-03-24 | $8.86 | $10.26 | 465,284 | — | — |
| 1987-03-23 | $8.92 | $10.33 | 773,497 | — | — |
| 1987-03-20 | $8.95 | $10.37 | 1,971,211 | — | — |
| 1987-03-19 | $8.80 | $10.20 | 225,233 | — | — |
| 1987-03-18 | $8.74 | $10.13 | 300,593 | — | — |
| 1987-03-17 | $8.74 | $10.13 | 842,506 | — | — |
| 1987-03-16 | $8.47 | $9.82 | 285,775 | — | — |
| 1987-03-13 | $8.56 | $9.92 | 400,085 | — | — |
| 1987-03-12 | $8.68 | $10.06 | 217,189 | — | — |
| 1987-03-11 | $8.62 | $9.99 | 646,063 | — | — |
| 1987-03-10 | $8.71 | $10.09 | 745,978 | — | — |
| 1987-03-09 | $8.68 | $10.06 | 395,428 | — | — |
| 1987-03-06 | $8.89 | $10.30 | 1,066,469 | — | — |
| 1987-03-05 | $8.98 | $10.40 | 650,296 | — | — |
| 1987-03-04 | $8.95 | $10.37 | 259,102 | — | — |
| 1987-03-03 | $8.92 | $10.33 | 163,844 | — | — |
| 1987-03-02 | $8.92 | $10.27 | 498,307 | — | — |
| 1987-02-27 | $9.01 | $10.37 | 338,273 | — | — |
| 1987-02-26 | $9.18 | $10.58 | 702,794 | — | — |
| 1987-02-25 | $8.83 | $10.17 | 563,082 | — | — |
| 1987-02-24 | $8.89 | $10.24 | 1,568,163 | — | — |
| 1987-02-23 | $9.15 | $10.54 | 266,300 | — | — |
| 1987-02-20 | $9.27 | $10.68 | 542,337 | — | — |
| 1987-02-19 | $9.21 | $10.61 | 1,116,850 | — | — |
| 1987-02-18 | $9.21 | $10.61 | 692,210 | — | — |
| 1987-02-17 | $9.21 | $10.61 | 941,152 | — | — |
| 1987-02-13 | $9.03 | $10.41 | 1,021,592 | — | — |
| 1987-02-12 | $8.92 | $10.27 | 929,297 | — | — |
| 1987-02-11 | $8.95 | $10.31 | 458,510 | — | — |
| 1987-02-10 | $8.98 | $10.34 | 1,058,848 | — | — |
| 1987-02-09 | $8.83 | $10.17 | 276,461 | — | — |
| 1987-02-06 | $9.03 | $10.41 | 609,653 | — | — |
| 1987-02-05 | $9.09 | $10.48 | 796,359 | — | — |
| 1987-02-04 | $9.15 | $10.54 | 1,089,754 | — | — |
| 1987-02-03 | $9.15 | $10.54 | 2,248,942 | — | — |
| 1987-02-02 | $8.98 | $10.34 | 916,173 | — | — |
| 1987-01-30 | $8.80 | $10.14 | 446,655 | — | — |
| 1987-01-29 | $8.56 | $9.86 | 698,137 | — | — |
| 1987-01-28 | $8.92 | $10.27 | 3,774,767 | — | — |
| 1987-01-27 | $8.36 | $9.63 | 919,983 | — | — |
| 1987-01-26 | $8.18 | $9.42 | 1,225,233 | — | — |
| 1987-01-23 | $8.03 | $9.25 | 1,762,066 | — | — |
| 1987-01-22 | $8.39 | $9.66 | 1,079,594 | — | — |
| 1987-01-21 | $8.27 | $9.52 | 2,359,441 | — | — |
| 1987-01-20 | $7.97 | $9.18 | 756,139 | — | — |
| 1987-01-19 | $8.00 | $9.22 | 244,708 | — | — |
| 1987-01-16 | $7.94 | $9.15 | 713,378 | — | — |
| 1987-01-15 | $8.03 | $9.25 | 1,684,589 | — | — |
| 1987-01-14 | $7.82 | $9.01 | 1,429,297 | — | — |
| 1987-01-13 | $7.62 | $8.78 | 726,503 | — | — |
| 1987-01-12 | $7.74 | $8.91 | 894,581 | — | — |
| 1987-01-09 | $7.77 | $8.95 | 727,773 | — | — |
| 1987-01-08 | $7.74 | $8.91 | 1,374,682 | — | — |
| 1987-01-07 | $7.62 | $8.78 | 516,088 | — | — |
| 1987-01-06 | $7.44 | $8.57 | 301,863 | — | — |
| 1987-01-05 | $7.44 | $8.57 | 203,218 | — | — |
| 1987-01-02 | $7.17 | $8.27 | 74,090 | — | — |