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 | $4.81 | $4.94 | 243,200 | — | — |
| 1987-12-30 | $4.69 | $4.81 | 117,200 | — | — |
| 1987-12-29 | $4.69 | $4.81 | 128,000 | — | — |
| 1987-12-28 | $4.75 | $4.88 | 156,000 | — | — |
| 1987-12-24 | $4.81 | $4.94 | 103,600 | — | — |
| 1987-12-23 | $4.66 | $4.78 | 962,000 | — | — |
| 1987-12-22 | $4.63 | $4.75 | 417,200 | — | — |
| 1987-12-21 | $4.63 | $4.75 | 478,800 | — | — |
| 1987-12-18 | $4.63 | $4.75 | 870,000 | — | — |
| 1987-12-17 | $4.66 | $4.78 | 626,800 | — | — |
| 1987-12-16 | $4.56 | $4.68 | 332,000 | — | — |
| 1987-12-15 | $4.53 | $4.65 | 392,400 | — | — |
| 1987-12-14 | $4.44 | $4.56 | 333,600 | — | — |
| 1987-12-11 | $4.22 | $4.33 | 198,400 | — | — |
| 1987-12-10 | $4.22 | $4.33 | 260,800 | — | — |
| 1987-12-09 | $4.25 | $4.36 | 122,800 | — | — |
| 1987-12-08 | $4.16 | $4.27 | 184,000 | — | — |
| 1987-12-07 | $4.00 | $4.11 | 108,000 | — | — |
| 1987-12-04 | $4.03 | $4.14 | 181,600 | — | — |
| 1987-12-03 | $4.00 | $4.11 | 251,600 | — | — |
| 1987-12-02 | $3.97 | $4.07 | 166,800 | — | — |
| 1987-12-01 | $4.00 | $4.11 | 210,800 | — | — |
| 1987-11-30 | $4.00 | $4.11 | 171,600 | — | — |
| 1987-11-27 | $4.19 | $4.30 | 17,200 | — | — |
| 1987-11-25 | $4.22 | $4.33 | 147,600 | — | — |
| 1987-11-24 | $4.25 | $4.36 | 173,600 | — | — |
| 1987-11-23 | $4.31 | $4.43 | 486,000 | — | — |
| 1987-11-20 | $4.16 | $4.27 | 503,600 | — | — |
| 1987-11-19 | $4.31 | $4.40 | 499,600 | — | — |
| 1987-11-18 | $4.47 | $4.56 | 446,400 | — | — |
| 1987-11-17 | $4.44 | $4.53 | 603,600 | — | — |
| 1987-11-16 | $4.53 | $4.62 | 211,200 | — | — |
| 1987-11-13 | $4.59 | $4.69 | 122,800 | — | — |
| 1987-11-12 | $4.72 | $4.81 | 1,011,200 | — | — |
| 1987-11-11 | $4.63 | $4.72 | 685,200 | — | — |
| 1987-11-10 | $4.63 | $4.72 | 420,800 | — | — |
| 1987-11-09 | $4.75 | $4.85 | 303,600 | — | — |
| 1987-11-06 | $4.75 | $4.85 | 221,600 | — | — |
| 1987-11-05 | $4.63 | $4.72 | 188,000 | — | — |
| 1987-11-04 | $4.56 | $4.65 | 440,400 | — | — |
| 1987-11-03 | $4.66 | $4.75 | 738,800 | — | — |
| 1987-11-02 | $4.69 | $4.78 | 373,200 | — | — |
| 1987-10-30 | $4.94 | $5.04 | 352,400 | — | — |
| 1987-10-29 | $5.03 | $5.13 | 211,600 | — | — |
| 1987-10-28 | $4.50 | $4.59 | 731,200 | — | — |
| 1987-10-27 | $4.47 | $4.56 | 916,800 | — | — |
| 1987-10-26 | $4.34 | $4.43 | 150,400 | — | — |
| 1987-10-23 | $4.97 | $5.07 | 232,800 | — | — |
| 1987-10-22 | $5.16 | $5.26 | 302,800 | — | — |
| 1987-10-21 | $5.56 | $5.67 | 119,200 | — | — |
| 1987-10-20 | $5.56 | $5.67 | 302,800 | — | — |
| 1987-10-19 | $5.94 | $6.06 | 200,000 | — | — |
| 1987-10-16 | $6.31 | $6.44 | 624,800 | — | — |
| 1987-10-15 | $6.19 | $6.31 | 176,400 | — | — |
| 1987-10-14 | $6.19 | $6.31 | 711,200 | — | — |
| 1987-10-13 | $6.09 | $6.22 | 676,000 | — | — |
| 1987-10-12 | $6.06 | $6.18 | 328,400 | — | — |
| 1987-10-09 | $6.38 | $6.50 | 180,000 | — | — |
| 1987-10-08 | $6.44 | $6.57 | 222,000 | — | — |
| 1987-10-07 | $6.72 | $6.85 | 292,400 | — | — |
| 1987-10-06 | $6.81 | $6.95 | 305,600 | — | — |
| 1987-10-05 | $6.88 | $7.01 | 170,000 | — | — |
| 1987-10-02 | $7.00 | $7.14 | 182,800 | — | — |
| 1987-10-01 | $6.91 | $7.04 | 212,800 | — | — |
| 1987-09-30 | $6.78 | $6.92 | 73,200 | — | — |
| 1987-09-29 | $6.75 | $6.89 | 35,600 | — | — |
| 1987-09-28 | $6.75 | $6.89 | 118,800 | — | — |
| 1987-09-25 | $6.72 | $6.85 | 38,400 | — | — |
| 1987-09-24 | $6.72 | $6.85 | 232,400 | — | — |
| 1987-09-23 | $6.63 | $6.76 | 111,600 | — | — |
| 1987-09-22 | $6.34 | $6.47 | 32,000 | — | — |
| 1987-09-21 | $6.38 | $6.50 | 354,400 | — | — |
| 1987-09-18 | $6.38 | $6.50 | 98,000 | — | — |
| 1987-09-17 | $6.38 | $6.50 | 44,800 | — | — |
| 1987-09-16 | $6.34 | $6.47 | 68,800 | — | — |
| 1987-09-15 | $6.38 | $6.50 | 90,800 | — | — |
| 1987-09-14 | $6.41 | $6.53 | 141,600 | — | — |
| 1987-09-11 | $6.41 | $6.53 | 60,800 | — | — |
| 1987-09-10 | $6.47 | $6.60 | 193,600 | — | — |
| 1987-09-09 | $6.22 | $6.34 | 264,000 | — | — |
| 1987-09-08 | $6.03 | $6.15 | 581,600 | — | — |
| 1987-09-04 | $6.38 | $6.50 | 152,000 | — | — |
| 1987-09-03 | $6.56 | $6.69 | 138,000 | — | — |
| 1987-09-02 | $6.63 | $6.76 | 128,400 | — | — |
| 1987-09-01 | $6.63 | $6.76 | 197,600 | — | — |
| 1987-08-31 | $6.75 | $6.89 | 129,200 | — | — |
| 1987-08-28 | $6.72 | $6.85 | 106,400 | — | — |
| 1987-08-27 | $6.72 | $6.85 | 656,800 | — | — |
| 1987-08-26 | $6.78 | $6.92 | 129,200 | — | — |
| 1987-08-25 | $6.75 | $6.89 | 138,400 | — | — |
| 1987-08-24 | $6.75 | $6.89 | 124,400 | — | — |
| 1987-08-21 | $6.72 | $6.83 | 80,000 | — | — |
| 1987-08-20 | $6.75 | $6.86 | 163,200 | — | — |
| 1987-08-19 | $6.56 | $6.67 | 182,800 | — | — |
| 1987-08-18 | $6.53 | $6.63 | 386,400 | — | — |
| 1987-08-17 | $6.69 | $6.79 | 218,400 | — | — |
| 1987-08-14 | $6.69 | $6.79 | 158,400 | — | — |
| 1987-08-13 | $6.66 | $6.76 | 111,200 | — | — |
| 1987-08-12 | $6.66 | $6.76 | 154,000 | — | — |
| 1987-08-11 | $6.66 | $6.76 | 263,200 | — | — |
| 1987-08-10 | $6.69 | $6.79 | 51,200 | — | — |
| 1987-08-07 | $6.63 | $6.73 | 293,600 | — | — |
| 1987-08-06 | $6.59 | $6.70 | 506,800 | — | — |
| 1987-08-05 | $6.63 | $6.73 | 324,400 | — | — |
| 1987-08-04 | $6.69 | $6.79 | 58,400 | — | — |
| 1987-08-03 | $6.63 | $6.73 | 229,200 | — | — |
| 1987-07-31 | $6.66 | $6.76 | 108,000 | — | — |
| 1987-07-30 | $6.59 | $6.70 | 303,200 | — | — |
| 1987-07-29 | $6.63 | $6.73 | 97,200 | — | — |
| 1987-07-28 | $6.63 | $6.73 | 1,386,000 | — | — |
| 1987-07-27 | $6.63 | $6.73 | 707,600 | — | — |
| 1987-07-24 | $6.63 | $6.73 | 74,800 | — | — |
| 1987-07-23 | $6.63 | $6.73 | 189,600 | — | — |
| 1987-07-22 | $6.59 | $6.70 | 245,200 | — | — |
| 1987-07-21 | $6.53 | $6.63 | 192,800 | — | — |
| 1987-07-20 | $6.59 | $6.70 | 212,400 | — | — |
| 1987-07-17 | $6.56 | $6.67 | 238,000 | — | — |
| 1987-07-16 | $6.53 | $6.63 | 494,000 | — | — |
| 1987-07-15 | $6.41 | $6.51 | 1,326,800 | — | — |
| 1987-07-14 | $6.19 | $6.29 | 694,400 | — | — |
| 1987-07-13 | $5.97 | $6.06 | 43,200 | — | — |
| 1987-07-10 | $6.00 | $6.10 | 377,200 | — | — |
| 1987-07-09 | $5.91 | $6.00 | 142,400 | — | — |
| 1987-07-08 | $5.84 | $5.94 | 68,000 | — | — |
| 1987-07-07 | $5.88 | $5.97 | 122,400 | — | — |
| 1987-07-06 | $5.91 | $6.00 | 319,200 | — | — |
| 1987-07-02 | $5.94 | $6.03 | 152,800 | — | — |
| 1987-07-01 | $5.84 | $5.94 | 122,800 | — | — |
| 1987-06-30 | $5.78 | $5.87 | 717,200 | — | — |
| 1987-06-29 | $5.88 | $5.97 | 57,600 | — | — |
| 1987-06-26 | $5.91 | $6.00 | 119,200 | — | — |
| 1987-06-25 | $5.94 | $6.03 | 108,400 | — | — |
| 1987-06-24 | $5.84 | $5.94 | 66,400 | — | — |
| 1987-06-23 | $5.88 | $5.97 | 238,000 | — | — |
| 1987-06-22 | $5.88 | $5.97 | 118,400 | — | — |
| 1987-06-19 | $5.81 | $5.90 | 168,000 | — | — |
| 1987-06-18 | $5.94 | $6.03 | 330,000 | — | — |
| 1987-06-17 | $5.78 | $5.87 | 238,800 | — | — |
| 1987-06-16 | $5.75 | $5.84 | 510,000 | — | — |
| 1987-06-15 | $5.69 | $5.78 | 407,600 | — | — |
| 1987-06-12 | $5.81 | $5.90 | 633,200 | — | — |
| 1987-06-11 | $5.91 | $6.00 | 313,600 | — | — |
| 1987-06-10 | $5.72 | $5.81 | 479,200 | — | — |
| 1987-06-09 | $5.38 | $5.46 | 914,400 | — | — |
| 1987-06-08 | $5.19 | $5.27 | 687,200 | — | — |
| 1987-06-05 | $4.94 | $5.02 | 130,800 | — | — |
| 1987-06-04 | $4.91 | $4.98 | 75,200 | — | — |
| 1987-06-03 | $4.94 | $5.02 | 152,400 | — | — |
| 1987-06-02 | $4.97 | $5.05 | 189,600 | — | — |
| 1987-06-01 | $4.97 | $5.05 | 254,400 | — | — |
| 1987-05-29 | $4.94 | $5.02 | 60,400 | — | — |
| 1987-05-28 | $4.94 | $5.02 | 459,600 | — | — |
| 1987-05-27 | $4.84 | $4.92 | 316,800 | — | — |
| 1987-05-26 | $4.91 | $4.98 | 469,200 | — | — |
| 1987-05-22 | $4.94 | $5.02 | 139,600 | — | — |
| 1987-05-21 | $4.97 | $5.02 | 402,400 | — | — |
| 1987-05-20 | $4.97 | $5.02 | 188,000 | — | — |
| 1987-05-19 | $4.97 | $5.02 | 1,293,600 | — | — |
| 1987-05-18 | $4.97 | $5.02 | 385,600 | — | — |
| 1987-05-15 | $4.97 | $5.02 | 199,600 | — | — |
| 1987-05-14 | $4.91 | $4.96 | 202,000 | — | — |
| 1987-05-13 | $4.84 | $4.89 | 284,800 | — | — |
| 1987-05-12 | $4.78 | $4.83 | 287,200 | — | — |
| 1987-05-11 | $4.84 | $4.89 | 259,200 | — | — |
| 1987-05-08 | $4.84 | $4.89 | 248,000 | — | — |
| 1987-05-07 | $4.84 | $4.89 | 201,600 | — | — |
| 1987-05-06 | $4.81 | $4.86 | 666,800 | — | — |
| 1987-05-05 | $4.91 | $4.96 | 126,800 | — | — |
| 1987-05-04 | $4.94 | $4.99 | 26,000 | — | — |
| 1987-05-01 | $4.94 | $4.99 | 132,400 | — | — |
| 1987-04-30 | $4.91 | $4.96 | 240,000 | — | — |
| 1987-04-29 | $4.97 | $5.02 | 201,200 | — | — |
| 1987-04-28 | $5.00 | $5.05 | 338,400 | — | — |
| 1987-04-27 | $4.91 | $4.96 | 376,400 | — | — |
| 1987-04-24 | $4.97 | $5.02 | 157,600 | — | — |
| 1987-04-23 | $5.00 | $5.05 | 116,400 | — | — |
| 1987-04-22 | $5.03 | $5.08 | 587,600 | — | — |
| 1987-04-21 | $4.91 | $4.96 | 474,400 | — | — |
| 1987-04-20 | $5.00 | $5.05 | 937,200 | — | — |
| 1987-04-16 | $5.19 | $5.24 | 298,400 | — | — |
| 1987-04-15 | $5.19 | $5.24 | 296,400 | — | — |
| 1987-04-14 | $5.28 | $5.34 | 410,000 | — | — |
| 1987-04-13 | $5.44 | $5.49 | 113,200 | — | — |
| 1987-04-10 | $5.41 | $5.46 | 166,800 | — | — |
| 1987-04-09 | $5.50 | $5.56 | 294,400 | — | — |
| 1987-04-08 | $5.56 | $5.62 | 675,200 | — | — |
| 1987-04-07 | $5.63 | $5.68 | 186,800 | — | — |
| 1987-04-06 | $5.69 | $5.75 | 322,800 | — | — |
| 1987-04-03 | $5.66 | $5.71 | 252,800 | — | — |
| 1987-04-02 | $5.63 | $5.68 | 174,400 | — | — |
| 1987-04-01 | $5.63 | $5.68 | 470,400 | — | — |
| 1987-03-31 | $5.66 | $5.71 | 171,200 | — | — |
| 1987-03-30 | $5.72 | $5.78 | 111,200 | — | — |
| 1987-03-27 | $5.78 | $5.84 | 497,200 | — | — |
| 1987-03-26 | $5.72 | $5.78 | 334,000 | — | — |
| 1987-03-25 | $5.75 | $5.81 | 279,600 | — | — |
| 1987-03-24 | $5.78 | $5.84 | 823,200 | — | — |
| 1987-03-23 | $5.66 | $5.71 | 3,868,400 | — | — |
| 1987-03-20 | $5.94 | $6.00 | 820,400 | — | — |
| 1987-03-19 | $6.00 | $6.06 | 272,000 | — | — |
| 1987-03-18 | $5.94 | $6.00 | 1,037,600 | — | — |
| 1987-03-17 | $6.28 | $6.35 | 244,800 | — | — |
| 1987-03-16 | $6.19 | $6.25 | 363,600 | — | — |
| 1987-03-13 | $6.19 | $6.25 | 300,400 | — | — |
| 1987-03-12 | $6.19 | $6.25 | 309,600 | — | — |
| 1987-03-11 | $5.97 | $6.03 | 374,800 | — | — |
| 1987-03-10 | $5.97 | $6.03 | 157,600 | — | — |
| 1987-03-09 | $5.88 | $5.94 | 1,032,000 | — | — |
| 1987-03-06 | $5.75 | $5.81 | 718,000 | — | — |
| 1987-03-05 | $5.78 | $5.84 | 571,600 | — | — |
| 1987-03-04 | $5.66 | $5.71 | 119,200 | — | — |
| 1987-03-03 | $5.66 | $5.71 | 151,600 | — | — |
| 1987-03-02 | $5.66 | $5.71 | 86,400 | — | — |
| 1987-02-27 | $5.69 | $5.75 | 76,000 | — | — |
| 1987-02-26 | $5.72 | $5.78 | 136,000 | — | — |
| 1987-02-25 | $5.81 | $5.87 | 195,200 | — | — |
| 1987-02-24 | $5.63 | $5.68 | 232,400 | — | — |
| 1987-02-23 | $5.56 | $5.62 | 254,800 | — | — |
| 1987-02-20 | $5.56 | $5.59 | 455,600 | — | — |
| 1987-02-19 | $5.56 | $5.59 | 83,600 | — | — |
| 1987-02-18 | $5.56 | $5.59 | 176,000 | — | — |
| 1987-02-17 | $5.59 | $5.62 | 149,200 | — | — |
| 1987-02-13 | $5.53 | $5.56 | 584,400 | — | — |
| 1987-02-12 | $5.56 | $5.59 | 159,200 | — | — |
| 1987-02-11 | $5.63 | $5.65 | 120,800 | — | — |
| 1987-02-10 | $5.63 | $5.65 | 350,400 | — | — |
| 1987-02-09 | $5.56 | $5.59 | 222,000 | — | — |
| 1987-02-06 | $5.69 | $5.72 | 200,800 | — | — |
| 1987-02-05 | $5.69 | $5.72 | 650,400 | — | — |
| 1987-02-04 | $5.69 | $5.72 | 230,000 | — | — |
| 1987-02-03 | $5.63 | $5.65 | 125,200 | — | — |
| 1987-02-02 | $5.81 | $5.84 | 366,400 | — | — |
| 1987-01-30 | $5.69 | $5.72 | 143,600 | — | — |
| 1987-01-29 | $5.72 | $5.75 | 423,200 | — | — |
| 1987-01-28 | $5.63 | $5.65 | 399,200 | — | — |
| 1987-01-27 | $5.44 | $5.47 | 258,800 | — | — |
| 1987-01-26 | $5.47 | $5.50 | 168,800 | — | — |
| 1987-01-23 | $5.56 | $5.59 | 912,000 | — | — |
| 1987-01-22 | $5.72 | $5.75 | 424,400 | — | — |
| 1987-01-21 | $5.44 | $5.47 | 690,800 | — | — |
| 1987-01-20 | $5.84 | $5.87 | 465,600 | — | — |
| 1987-01-19 | $5.88 | $5.91 | 73,200 | — | — |
| 1987-01-16 | $5.88 | $5.91 | 249,200 | — | — |
| 1987-01-15 | $5.97 | $6.00 | 614,800 | — | — |
| 1987-01-14 | $6.00 | $6.03 | 358,000 | — | — |
| 1987-01-13 | $5.94 | $5.97 | 380,800 | — | — |
| 1987-01-12 | $5.91 | $5.94 | 238,400 | — | — |
| 1987-01-09 | $5.66 | $5.69 | 66,400 | — | — |
| 1987-01-08 | $5.63 | $5.65 | 1,107,200 | — | — |
| 1987-01-07 | $5.50 | $5.53 | 408,800 | — | — |
| 1987-01-06 | $5.53 | $5.56 | 262,400 | — | — |
| 1987-01-05 | $5.47 | $5.50 | 244,800 | — | — |
| 1987-01-02 | $5.16 | $5.18 | 175,200 | — | — |