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
- 1973-02-21 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 | $5.33 | $5.45 | 108,600 | — | — |
| 1987-12-30 | $4.75 | $4.85 | 85,200 | — | — |
| 1987-12-29 | $4.71 | $4.81 | 13,200 | — | — |
| 1987-12-28 | $4.83 | $4.94 | 11,100 | — | — |
| 1987-12-24 | $4.75 | $4.85 | 7,800 | — | — |
| 1987-12-23 | $4.83 | $4.94 | 49,500 | — | — |
| 1987-12-22 | $4.75 | $4.85 | 12,900 | — | — |
| 1987-12-21 | $4.88 | $4.98 | 22,200 | — | — |
| 1987-12-18 | $4.83 | $4.94 | 36,000 | — | — |
| 1987-12-17 | $4.67 | $4.77 | 53,400 | — | — |
| 1987-12-16 | $5.00 | $5.11 | 57,900 | — | — |
| 1987-12-15 | $5.00 | $5.11 | 67,500 | — | — |
| 1987-12-14 | $4.96 | $5.07 | 15,300 | — | — |
| 1987-12-11 | $4.92 | $5.02 | 49,500 | — | — |
| 1987-12-10 | $4.92 | $5.02 | 20,700 | — | — |
| 1987-12-09 | $4.88 | $4.98 | 27,600 | — | — |
| 1987-12-08 | $5.04 | $5.15 | 9,300 | — | — |
| 1987-12-07 | $5.13 | $5.24 | 10,500 | — | — |
| 1987-12-04 | $5.08 | $5.19 | 56,400 | — | — |
| 1987-12-03 | $5.29 | $5.41 | 26,400 | — | — |
| 1987-12-02 | $5.25 | $5.36 | 15,300 | — | — |
| 1987-12-01 | $5.25 | $5.36 | 85,200 | — | — |
| 1987-11-30 | $5.33 | $5.45 | 133,200 | — | — |
| 1987-11-27 | $5.50 | $5.62 | 18,300 | — | — |
| 1987-11-25 | $5.50 | $5.62 | 12,600 | — | — |
| 1987-11-24 | $5.42 | $5.53 | 36,600 | — | — |
| 1987-11-23 | $5.33 | $5.45 | 24,900 | — | — |
| 1987-11-20 | $5.08 | $5.19 | 28,800 | — | — |
| 1987-11-19 | $5.33 | $5.45 | 36,600 | — | — |
| 1987-11-18 | $5.58 | $5.70 | 12,000 | — | — |
| 1987-11-17 | $5.38 | $5.49 | 130,200 | — | — |
| 1987-11-16 | $5.50 | $5.62 | 15,300 | — | — |
| 1987-11-13 | $5.38 | $5.49 | 3,300 | — | — |
| 1987-11-12 | $5.54 | $5.63 | 72,900 | — | — |
| 1987-11-11 | $5.46 | $5.54 | 20,700 | — | — |
| 1987-11-10 | $5.42 | $5.50 | 28,800 | — | — |
| 1987-11-09 | $5.25 | $5.33 | 12,600 | — | — |
| 1987-11-06 | $5.33 | $5.42 | 3,000 | — | — |
| 1987-11-05 | $5.17 | $5.25 | 27,900 | — | — |
| 1987-11-04 | $5.17 | $5.25 | 51,000 | — | — |
| 1987-11-03 | $5.17 | $5.25 | 22,200 | — | — |
| 1987-11-02 | $5.50 | $5.58 | 45,600 | — | — |
| 1987-10-30 | $5.42 | $5.50 | 51,000 | — | — |
| 1987-10-29 | $5.00 | $5.08 | 39,900 | — | — |
| 1987-10-28 | $4.96 | $5.03 | 57,300 | — | — |
| 1987-10-27 | $5.00 | $5.08 | 41,700 | — | — |
| 1987-10-26 | $4.83 | $4.91 | 81,600 | — | — |
| 1987-10-23 | $5.58 | $5.67 | 17,400 | — | — |
| 1987-10-22 | $5.92 | $6.01 | 74,400 | — | — |
| 1987-10-21 | $6.33 | $6.43 | 156,000 | — | — |
| 1987-10-20 | $4.96 | $5.03 | 268,200 | — | — |
| 1987-10-19 | $4.38 | $4.44 | 214,200 | — | — |
| 1987-10-16 | $5.67 | $5.75 | 186,600 | — | — |
| 1987-10-15 | $5.96 | $6.05 | 139,800 | — | — |
| 1987-10-14 | $5.88 | $5.97 | 39,000 | — | — |
| 1987-10-13 | $6.46 | $6.56 | 62,700 | — | — |
| 1987-10-12 | $6.58 | $6.68 | 17,400 | — | — |
| 1987-10-09 | $6.58 | $6.68 | 12,600 | — | — |
| 1987-10-08 | $6.79 | $6.90 | 50,400 | — | — |
| 1987-10-07 | $6.67 | $6.77 | 81,600 | — | — |
| 1987-10-06 | $7.04 | $7.15 | 15,600 | — | — |
| 1987-10-05 | $7.21 | $7.32 | 6,300 | — | — |
| 1987-10-02 | $7.25 | $7.36 | 99,900 | — | — |
| 1987-10-01 | $7.42 | $7.53 | 8,400 | — | — |
| 1987-09-30 | $7.38 | $7.49 | 23,100 | — | — |
| 1987-09-29 | $7.38 | $7.49 | 12,900 | — | — |
| 1987-09-28 | $7.54 | $7.66 | 28,500 | — | — |
| 1987-09-25 | $7.54 | $7.66 | 15,300 | — | — |
| 1987-09-24 | $7.29 | $7.40 | 15,900 | — | — |
| 1987-09-23 | $7.21 | $7.32 | 47,700 | — | — |
| 1987-09-22 | $7.21 | $7.32 | 13,800 | — | — |
| 1987-09-21 | $7.17 | $7.28 | 53,700 | — | — |
| 1987-09-18 | $7.29 | $7.40 | 16,800 | — | — |
| 1987-09-17 | $7.25 | $7.36 | 25,200 | — | — |
| 1987-09-16 | $7.25 | $7.36 | 35,400 | — | — |
| 1987-09-15 | $7.42 | $7.53 | 37,200 | — | — |
| 1987-09-14 | $7.44 | $7.55 | 75,600 | — | — |
| 1987-09-11 | $7.31 | $7.43 | 78,000 | — | — |
| 1987-09-10 | $7.21 | $7.32 | 8,400 | — | — |
| 1987-09-09 | $7.15 | $7.26 | 25,200 | — | — |
| 1987-09-08 | $7.17 | $7.28 | 60,000 | — | — |
| 1987-09-04 | $7.19 | $7.30 | 70,800 | — | — |
| 1987-09-03 | $7.25 | $7.36 | 30,000 | — | — |
| 1987-09-02 | $7.22 | $7.33 | 26,400 | — | — |
| 1987-09-01 | $7.27 | $7.38 | 124,800 | — | — |
| 1987-08-31 | $7.44 | $7.55 | 80,400 | — | — |
| 1987-08-28 | $7.17 | $7.28 | 450,000 | — | — |
| 1987-08-27 | $7.13 | $7.23 | 274,800 | — | — |
| 1987-08-26 | $7.88 | $8.00 | 99,600 | — | — |
| 1987-08-25 | $7.83 | $7.95 | 64,800 | — | — |
| 1987-08-24 | $7.83 | $7.95 | 39,600 | — | — |
| 1987-08-21 | $7.83 | $7.95 | 114,000 | — | — |
| 1987-08-20 | $7.83 | $7.95 | 64,800 | — | — |
| 1987-08-19 | $7.75 | $7.87 | 72,000 | — | — |
| 1987-08-18 | $7.83 | $7.95 | 74,400 | — | — |
| 1987-08-17 | $7.79 | $7.91 | 206,400 | — | — |
| 1987-08-14 | $7.81 | $7.93 | 237,600 | — | — |
| 1987-08-13 | $7.79 | $7.91 | 242,400 | — | — |
| 1987-08-12 | $7.63 | $7.71 | 420,000 | — | — |
| 1987-08-11 | $7.63 | $7.71 | 152,400 | — | — |
| 1987-08-10 | $7.54 | $7.62 | 159,600 | — | — |
| 1987-08-07 | $7.58 | $7.67 | 84,000 | — | — |
| 1987-08-06 | $7.54 | $7.62 | 170,400 | — | — |
| 1987-08-05 | $7.50 | $7.58 | 228,000 | — | — |
| 1987-08-04 | $7.50 | $7.58 | 90,000 | — | — |
| 1987-08-03 | $7.42 | $7.50 | 112,800 | — | — |
| 1987-07-31 | $7.50 | $7.58 | 157,200 | — | — |
| 1987-07-30 | $7.50 | $7.58 | 72,000 | — | — |
| 1987-07-29 | $7.56 | $7.65 | 292,800 | — | — |
| 1987-07-28 | $7.46 | $7.54 | 745,200 | — | — |
| 1987-07-27 | $7.27 | $7.35 | 174,000 | — | — |
| 1987-07-24 | $6.92 | $6.99 | 3,600 | — | — |
| 1987-07-23 | $6.96 | $7.03 | 26,400 | — | — |
| 1987-07-22 | $6.94 | $7.01 | 46,800 | — | — |
| 1987-07-21 | $7.00 | $7.08 | 2,400 | — | — |
| 1987-07-20 | $7.00 | $7.08 | 9,600 | — | — |
| 1987-07-17 | $7.04 | $7.12 | 1,200 | — | — |
| 1987-07-16 | $7.00 | $7.08 | 120,000 | — | — |
| 1987-07-15 | $7.04 | $7.12 | 8,400 | — | — |
| 1987-07-14 | $6.92 | $6.99 | 8,400 | — | — |
| 1987-07-13 | $6.92 | $6.99 | 93,600 | — | — |
| 1987-07-10 | $7.04 | $7.12 | 0 | — | — |
| 1987-07-09 | $7.04 | $7.12 | 75,600 | — | — |
| 1987-07-08 | $6.96 | $7.03 | 278,400 | — | — |
| 1987-07-07 | $7.04 | $7.12 | 27,600 | — | — |
| 1987-07-06 | $7.00 | $7.08 | 18,000 | — | — |
| 1987-07-02 | $7.00 | $7.08 | 26,400 | — | — |
| 1987-07-01 | $7.00 | $7.08 | 94,800 | — | — |
| 1987-06-30 | $7.00 | $7.08 | 160,800 | — | — |
| 1987-06-29 | $7.03 | $7.11 | 2,991,600 | — | — |
| 1987-06-26 | $6.83 | $6.91 | 116,400 | — | — |
| 1987-06-25 | $6.88 | $6.95 | 38,400 | — | — |
| 1987-06-24 | $6.81 | $6.89 | 52,800 | — | — |
| 1987-06-23 | $6.88 | $6.95 | 7,200 | — | — |
| 1987-06-22 | $6.85 | $6.93 | 146,400 | — | — |
| 1987-06-19 | $6.88 | $6.95 | 94,800 | — | — |
| 1987-06-18 | $6.86 | $6.94 | 13,200 | — | — |
| 1987-06-17 | $6.75 | $6.82 | 9,600 | — | — |
| 1987-06-16 | $6.88 | $6.95 | 26,400 | — | — |
| 1987-06-15 | $6.88 | $6.95 | 18,000 | — | — |
| 1987-06-12 | $6.85 | $6.93 | 135,600 | — | — |
| 1987-06-11 | $6.83 | $6.91 | 308,400 | — | — |
| 1987-06-10 | $6.77 | $6.85 | 370,800 | — | — |
| 1987-06-09 | $6.71 | $6.78 | 18,000 | — | — |
| 1987-06-08 | $6.75 | $6.82 | 43,200 | — | — |
| 1987-06-05 | $6.71 | $6.78 | 145,200 | — | — |
| 1987-06-04 | $6.58 | $6.66 | 31,200 | — | — |
| 1987-06-03 | $6.50 | $6.57 | 2,400 | — | — |
| 1987-06-02 | $6.50 | $6.57 | 84,000 | — | — |
| 1987-06-01 | $6.52 | $6.59 | 45,600 | — | — |
| 1987-05-29 | $6.48 | $6.55 | 28,800 | — | — |
| 1987-05-28 | $6.46 | $6.53 | 92,400 | — | — |
| 1987-05-27 | $6.50 | $6.57 | 3,600 | — | — |
| 1987-05-26 | $6.54 | $6.61 | 178,800 | — | — |
| 1987-05-22 | $6.42 | $6.49 | 1,200 | — | — |
| 1987-05-21 | $6.42 | $6.49 | 114,000 | — | — |
| 1987-05-20 | $6.42 | $6.49 | 104,400 | — | — |
| 1987-05-19 | $6.50 | $6.57 | 14,400 | — | — |
| 1987-05-18 | $6.54 | $6.61 | 130,800 | — | — |
| 1987-05-15 | $6.54 | $6.61 | 139,200 | — | — |
| 1987-05-14 | $6.58 | $6.66 | 19,200 | — | — |
| 1987-05-13 | $6.56 | $6.63 | 54,000 | — | — |
| 1987-05-12 | $6.60 | $6.64 | 178,800 | — | — |
| 1987-05-11 | $6.56 | $6.60 | 104,400 | — | — |
| 1987-05-08 | $6.63 | $6.66 | 30,000 | — | — |
| 1987-05-07 | $6.54 | $6.58 | 536,400 | — | — |
| 1987-05-06 | $6.46 | $6.50 | 122,400 | — | — |
| 1987-05-05 | $6.48 | $6.52 | 334,800 | — | — |
| 1987-05-04 | $6.42 | $6.45 | 0 | — | — |
| 1987-05-01 | $6.42 | $6.45 | 13,200 | — | — |
| 1987-04-30 | $6.50 | $6.54 | 7,200 | — | — |
| 1987-04-29 | $6.44 | $6.48 | 222,000 | — | — |
| 1987-04-28 | $6.42 | $6.45 | 12,000 | — | — |
| 1987-04-27 | $6.42 | $6.45 | 10,800 | — | — |
| 1987-04-24 | $6.42 | $6.45 | 39,600 | — | — |
| 1987-04-23 | $6.42 | $6.45 | 45,600 | — | — |
| 1987-04-22 | $6.44 | $6.48 | 78,000 | — | — |
| 1987-04-21 | $6.46 | $6.50 | 39,600 | — | — |
| 1987-04-20 | $6.44 | $6.48 | 146,400 | — | — |
| 1987-04-16 | $6.45 | $6.49 | 262,800 | — | — |
| 1987-04-15 | $6.46 | $6.50 | 88,800 | — | — |
| 1987-04-14 | $6.54 | $6.58 | 150,000 | — | — |
| 1987-04-13 | $6.48 | $6.52 | 13,200 | — | — |
| 1987-04-10 | $6.48 | $6.52 | 36,000 | — | — |
| 1987-04-09 | $6.48 | $6.52 | 10,800 | — | — |
| 1987-04-08 | $6.48 | $6.52 | 7,200 | — | — |
| 1987-04-07 | $6.48 | $6.52 | 8,400 | — | — |
| 1987-04-06 | $6.50 | $6.54 | 22,800 | — | — |
| 1987-04-03 | $6.46 | $6.50 | 10,800 | — | — |
| 1987-04-02 | $6.42 | $6.45 | 18,000 | — | — |
| 1987-04-01 | $6.44 | $6.48 | 117,600 | — | — |
| 1987-03-31 | $6.50 | $6.54 | 102,000 | — | — |
| 1987-03-30 | $6.56 | $6.60 | 432,000 | — | — |
| 1987-03-27 | $6.63 | $6.66 | 37,200 | — | — |
| 1987-03-26 | $6.63 | $6.66 | 8,400 | — | — |
| 1987-03-25 | $6.67 | $6.71 | 20,400 | — | — |
| 1987-03-24 | $6.63 | $6.66 | 78,000 | — | — |
| 1987-03-23 | $6.63 | $6.66 | 48,000 | — | — |
| 1987-03-20 | $6.63 | $6.66 | 43,200 | — | — |
| 1987-03-19 | $6.65 | $6.69 | 298,800 | — | — |
| 1987-03-18 | $6.63 | $6.66 | 296,400 | — | — |
| 1987-03-17 | $6.67 | $6.71 | 16,800 | — | — |
| 1987-03-16 | $6.63 | $6.66 | 54,000 | — | — |
| 1987-03-13 | $6.63 | $6.66 | 3,600 | — | — |
| 1987-03-12 | $6.71 | $6.75 | 24,000 | — | — |
| 1987-03-11 | $6.71 | $6.75 | 63,600 | — | — |
| 1987-03-10 | $6.58 | $6.62 | 314,400 | — | — |
| 1987-03-09 | $6.38 | $6.41 | 123,600 | — | — |
| 1987-03-06 | $6.33 | $6.37 | 216,000 | — | — |
| 1987-03-05 | $6.31 | $6.35 | 406,800 | — | — |
| 1987-03-04 | $6.13 | $6.16 | 152,400 | — | — |
| 1987-03-03 | $6.00 | $6.04 | 75,600 | — | — |
| 1987-03-02 | $5.98 | $6.01 | 286,800 | — | — |
| 1987-02-27 | $5.96 | $5.99 | 348,000 | — | — |
| 1987-02-26 | $5.88 | $5.91 | 85,200 | — | — |
| 1987-02-25 | $5.88 | $5.91 | 3,600 | — | — |
| 1987-02-24 | $5.96 | $5.99 | 46,800 | — | — |
| 1987-02-23 | $5.88 | $5.91 | 123,600 | — | — |
| 1987-02-20 | $5.79 | $5.83 | 21,600 | — | — |
| 1987-02-19 | $5.83 | $5.87 | 442,800 | — | — |
| 1987-02-18 | $5.79 | $5.83 | 127,200 | — | — |
| 1987-02-17 | $5.77 | $5.80 | 8,400 | — | — |
| 1987-02-13 | $5.79 | $5.83 | 464,400 | — | — |
| 1987-02-12 | $5.73 | $5.76 | 74,400 | — | — |
| 1987-02-11 | $5.71 | $5.74 | 73,200 | — | — |
| 1987-02-10 | $5.71 | $5.74 | 207,600 | — | — |
| 1987-02-09 | $5.71 | $5.74 | 391,200 | — | — |
| 1987-02-06 | $5.71 | $5.74 | 24,000 | — | — |
| 1987-02-05 | $5.75 | $5.78 | 82,800 | — | — |
| 1987-02-04 | $5.69 | $5.69 | 106,800 | — | — |
| 1987-02-03 | $5.63 | $5.62 | 48,000 | — | — |
| 1987-02-02 | $5.63 | $5.62 | 44,400 | — | — |
| 1987-01-30 | $5.67 | $5.67 | 30,000 | — | — |
| 1987-01-29 | $5.67 | $5.67 | 51,600 | — | — |
| 1987-01-28 | $5.67 | $5.67 | 20,400 | — | — |
| 1987-01-27 | $5.67 | $5.67 | 620,400 | — | — |
| 1987-01-26 | $5.67 | $5.67 | 66,000 | — | — |
| 1987-01-23 | $5.67 | $5.67 | 32,400 | — | — |
| 1987-01-22 | $5.65 | $5.65 | 44,400 | — | — |
| 1987-01-21 | $5.65 | $5.65 | 224,400 | — | — |
| 1987-01-20 | $5.71 | $5.71 | 488,400 | — | — |
| 1987-01-19 | $5.48 | $5.48 | 54,000 | — | — |
| 1987-01-16 | $5.42 | $5.42 | 93,600 | — | — |
| 1987-01-15 | $5.48 | $5.48 | 613,200 | — | — |
| 1987-01-14 | $5.38 | $5.37 | 20,400 | — | — |
| 1987-01-13 | $5.38 | $5.37 | 202,800 | — | — |
| 1987-01-12 | $5.33 | $5.33 | 109,200 | — | — |
| 1987-01-09 | $5.35 | $5.35 | 1,164,000 | — | — |
| 1987-01-08 | $5.38 | $5.37 | 770,400 | — | — |
| 1987-01-07 | $5.33 | $5.33 | 291,600 | — | — |
| 1987-01-06 | $5.33 | $5.33 | 72,000 | — | — |
| 1987-01-05 | $5.38 | $5.37 | 27,600 | — | — |
| 1987-01-02 | $5.25 | $5.25 | 31,200 | — | — |