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 | $4.97 | $5.84 | 1,751,359 | — | — |
| 1987-12-30 | $5.21 | $6.12 | 157,951 | — | — |
| 1987-12-29 | $4.99 | $5.87 | 38,446 | — | — |
| 1987-12-28 | $5.02 | $5.90 | 158,878 | — | — |
| 1987-12-24 | $5.15 | $6.06 | 56,510 | — | — |
| 1987-12-23 | $5.13 | $6.03 | 153,782 | — | — |
| 1987-12-22 | $4.97 | $5.84 | 139,423 | — | — |
| 1987-12-21 | $4.94 | $5.80 | 194,544 | — | — |
| 1987-12-18 | $5.05 | $5.93 | 203,345 | — | — |
| 1987-12-17 | $4.83 | $5.68 | 366,854 | — | — |
| 1987-12-16 | $4.91 | $5.77 | 213,998 | — | — |
| 1987-12-15 | $4.78 | $5.61 | 438,650 | — | — |
| 1987-12-14 | $4.78 | $5.61 | 110,705 | — | — |
| 1987-12-11 | $5.10 | $6.00 | 63,458 | — | — |
| 1987-12-10 | $5.10 | $6.00 | 80,134 | — | — |
| 1987-12-09 | $5.10 | $6.00 | 174,163 | — | — |
| 1987-12-08 | $4.97 | $5.84 | 125,527 | — | — |
| 1987-12-07 | $4.61 | $5.42 | 107,926 | — | — |
| 1987-12-04 | $4.59 | $5.39 | 540,091 | — | — |
| 1987-12-03 | $4.70 | $5.52 | 194,081 | — | — |
| 1987-12-02 | $4.80 | $5.65 | 2,501,280 | — | — |
| 1987-12-01 | $4.83 | $5.68 | 103,294 | — | — |
| 1987-11-30 | $4.80 | $5.65 | 220,483 | — | — |
| 1987-11-27 | $5.07 | $5.96 | 125,527 | — | — |
| 1987-11-25 | $5.18 | $6.09 | 158,878 | — | — |
| 1987-11-24 | $5.18 | $6.09 | 658,207 | — | — |
| 1987-11-23 | $5.18 | $6.09 | 234,379 | — | — |
| 1987-11-20 | $4.91 | $5.77 | 101,904 | — | — |
| 1987-11-19 | $4.97 | $5.84 | 1,194,130 | — | — |
| 1987-11-18 | $5.37 | $6.31 | 60,679 | — | — |
| 1987-11-17 | $5.24 | $6.15 | 69,943 | — | — |
| 1987-11-16 | $5.21 | $6.12 | 92,177 | — | — |
| 1987-11-13 | $5.29 | $6.22 | 138,960 | — | — |
| 1987-11-12 | $5.18 | $6.09 | 221,410 | — | — |
| 1987-11-11 | $5.15 | $6.06 | 147,298 | — | — |
| 1987-11-10 | $4.99 | $5.87 | 382,603 | — | — |
| 1987-11-09 | $5.40 | $6.34 | 99,588 | — | — |
| 1987-11-06 | $5.61 | $6.53 | 415,490 | — | — |
| 1987-11-05 | $5.78 | $6.72 | 183,427 | — | — |
| 1987-11-04 | $5.75 | $6.69 | 65,311 | — | — |
| 1987-11-03 | $5.86 | $6.82 | 339,989 | — | — |
| 1987-11-02 | $5.94 | $6.91 | 149,614 | — | — |
| 1987-10-30 | $5.75 | $6.69 | 456,715 | — | — |
| 1987-10-29 | $5.51 | $6.41 | 640,142 | — | — |
| 1987-10-28 | $5.40 | $6.28 | 268,193 | — | — |
| 1987-10-27 | $5.48 | $6.38 | 251,981 | — | — |
| 1987-10-26 | $5.18 | $6.03 | 204,734 | — | — |
| 1987-10-23 | $5.91 | $6.88 | 239,011 | — | — |
| 1987-10-22 | $5.88 | $6.85 | 338,136 | — | — |
| 1987-10-21 | $6.18 | $7.19 | 305,712 | — | — |
| 1987-10-20 | $5.83 | $6.79 | 502,572 | — | — |
| 1987-10-19 | $6.26 | $7.29 | 428,460 | — | — |
| 1987-10-16 | $6.75 | $7.85 | 448,378 | — | — |
| 1987-10-15 | $6.85 | $7.98 | 179,258 | — | — |
| 1987-10-14 | $7.07 | $8.23 | 167,215 | — | — |
| 1987-10-13 | $7.31 | $8.51 | 130,159 | — | — |
| 1987-10-12 | $7.53 | $8.76 | 84,766 | — | — |
| 1987-10-09 | $7.64 | $8.89 | 95,882 | — | — |
| 1987-10-08 | $7.72 | $8.98 | 72,259 | — | — |
| 1987-10-07 | $7.85 | $9.14 | 52,342 | — | — |
| 1987-10-06 | $7.99 | $9.30 | 39,372 | — | — |
| 1987-10-05 | $7.99 | $9.30 | 60,679 | — | — |
| 1987-10-02 | $7.72 | $8.98 | 487,750 | — | — |
| 1987-10-01 | $7.77 | $9.05 | 171,847 | — | — |
| 1987-09-30 | $7.77 | $9.05 | 63,458 | — | — |
| 1987-09-29 | $7.77 | $9.05 | 39,372 | — | — |
| 1987-09-28 | $7.83 | $9.11 | 103,294 | — | — |
| 1987-09-25 | $7.72 | $8.98 | 36,593 | — | — |
| 1987-09-24 | $7.80 | $9.08 | 63,922 | — | — |
| 1987-09-23 | $7.77 | $9.05 | 122,285 | — | — |
| 1987-09-22 | $7.64 | $8.89 | 58,363 | — | — |
| 1987-09-21 | $7.23 | $8.42 | 519,710 | — | — |
| 1987-09-18 | $7.34 | $8.55 | 174,626 | — | — |
| 1987-09-17 | $7.45 | $8.67 | 59,753 | — | — |
| 1987-09-16 | $7.58 | $8.83 | 343,694 | — | — |
| 1987-09-15 | $7.66 | $8.92 | 167,215 | — | — |
| 1987-09-14 | $7.69 | $8.95 | 50,952 | — | — |
| 1987-09-11 | $7.72 | $8.98 | 379,361 | — | — |
| 1987-09-10 | $7.72 | $8.98 | 339,526 | — | — |
| 1987-09-09 | $7.69 | $8.95 | 92,640 | — | — |
| 1987-09-08 | $7.72 | $8.98 | 365,928 | — | — |
| 1987-09-04 | $7.88 | $9.17 | 140,350 | — | — |
| 1987-09-03 | $8.10 | $9.42 | 77,354 | — | — |
| 1987-09-02 | $8.04 | $9.36 | 87,545 | — | — |
| 1987-09-01 | $8.20 | $9.55 | 112,558 | — | — |
| 1987-08-31 | $8.20 | $9.55 | 70,870 | — | — |
| 1987-08-28 | $8.10 | $9.42 | 130,622 | — | — |
| 1987-08-27 | $8.18 | $9.52 | 77,354 | — | — |
| 1987-08-26 | $8.28 | $9.64 | 49,099 | — | — |
| 1987-08-25 | $8.28 | $9.64 | 94,493 | — | — |
| 1987-08-24 | $8.34 | $9.71 | 135,254 | — | — |
| 1987-08-21 | $8.64 | $10.05 | 63,922 | — | — |
| 1987-08-20 | $8.53 | $9.93 | 160,267 | — | — |
| 1987-08-19 | $8.53 | $9.93 | 272,362 | — | — |
| 1987-08-18 | $8.18 | $9.52 | 69,943 | — | — |
| 1987-08-17 | $8.18 | $9.52 | 218,630 | — | — |
| 1987-08-14 | $8.37 | $9.74 | 174,163 | — | — |
| 1987-08-13 | $8.58 | $9.99 | 122,285 | — | — |
| 1987-08-12 | $8.82 | $10.27 | 112,558 | — | — |
| 1987-08-11 | $8.88 | $10.34 | 515,078 | — | — |
| 1987-08-10 | $8.88 | $10.34 | 148,687 | — | — |
| 1987-08-07 | $8.85 | $10.24 | 221,873 | — | — |
| 1987-08-06 | $9.09 | $10.52 | 274,214 | — | — |
| 1987-08-05 | $9.15 | $10.58 | 1,667,520 | — | — |
| 1987-08-04 | $8.96 | $10.37 | 479,875 | — | — |
| 1987-08-03 | $8.99 | $10.40 | 605,866 | — | — |
| 1987-07-31 | $8.91 | $10.30 | 301,080 | — | — |
| 1987-07-30 | $8.80 | $10.18 | 69,480 | — | — |
| 1987-07-29 | $8.77 | $10.15 | 142,666 | — | — |
| 1987-07-28 | $8.74 | $10.12 | 106,536 | — | — |
| 1987-07-27 | $8.74 | $10.12 | 311,734 | — | — |
| 1987-07-24 | $8.61 | $9.96 | 126,454 | — | — |
| 1987-07-23 | $8.45 | $9.77 | 330,725 | — | — |
| 1987-07-22 | $8.37 | $9.68 | 250,591 | — | — |
| 1987-07-21 | $8.58 | $9.93 | 143,129 | — | — |
| 1987-07-20 | $8.72 | $10.09 | 115,337 | — | — |
| 1987-07-17 | $8.74 | $10.12 | 383,066 | — | — |
| 1987-07-16 | $8.66 | $10.02 | 284,868 | — | — |
| 1987-07-15 | $8.55 | $9.90 | 311,734 | — | — |
| 1987-07-14 | $8.58 | $9.93 | 306,638 | — | — |
| 1987-07-13 | $8.39 | $9.71 | 352,032 | — | — |
| 1987-07-10 | $8.53 | $9.87 | 120,895 | — | — |
| 1987-07-09 | $8.61 | $9.96 | 182,964 | — | — |
| 1987-07-08 | $8.37 | $9.68 | 236,695 | — | — |
| 1987-07-07 | $8.28 | $9.59 | 50,026 | — | — |
| 1987-07-06 | $8.15 | $9.43 | 112,094 | — | — |
| 1987-07-02 | $7.91 | $9.15 | 107,926 | — | — |
| 1987-07-01 | $7.91 | $9.15 | 45,857 | — | — |
| 1987-06-30 | $7.91 | $9.15 | 217,704 | — | — |
| 1987-06-29 | $7.99 | $9.24 | 76,428 | — | — |
| 1987-06-26 | $7.80 | $9.02 | 175,090 | — | — |
| 1987-06-25 | $7.85 | $9.09 | 53,268 | — | — |
| 1987-06-24 | $7.85 | $9.09 | 112,094 | — | — |
| 1987-06-23 | $7.85 | $9.09 | 185,280 | — | — |
| 1987-06-22 | $7.83 | $9.05 | 384,919 | — | — |
| 1987-06-19 | $7.58 | $8.77 | 166,289 | — | — |
| 1987-06-18 | $7.48 | $8.65 | 205,198 | — | — |
| 1987-06-17 | $7.53 | $8.71 | 57,437 | — | — |
| 1987-06-16 | $7.58 | $8.77 | 44,930 | — | — |
| 1987-06-15 | $7.48 | $8.65 | 125,064 | — | — |
| 1987-06-12 | $7.56 | $8.74 | 260,318 | — | — |
| 1987-06-11 | $7.61 | $8.81 | 16,212 | — | — |
| 1987-06-10 | $7.64 | $8.84 | 149,150 | — | — |
| 1987-06-09 | $7.53 | $8.71 | 196,397 | — | — |
| 1987-06-08 | $7.56 | $8.74 | 128,306 | — | — |
| 1987-06-05 | $7.45 | $8.62 | 560,935 | — | — |
| 1987-06-04 | $7.45 | $8.62 | 39,835 | — | — |
| 1987-06-03 | $7.48 | $8.65 | 106,073 | — | — |
| 1987-06-02 | $7.34 | $8.49 | 97,272 | — | — |
| 1987-06-01 | $7.34 | $8.49 | 119,042 | — | — |
| 1987-05-29 | $7.34 | $8.49 | 159,804 | — | — |
| 1987-05-28 | $7.26 | $8.40 | 100,051 | — | — |
| 1987-05-27 | $7.15 | $8.27 | 51,415 | — | — |
| 1987-05-26 | $7.15 | $8.27 | 192,228 | — | — |
| 1987-05-22 | $7.12 | $8.24 | 78,281 | — | — |
| 1987-05-21 | $7.12 | $8.24 | 126,917 | — | — |
| 1987-05-20 | $7.21 | $8.34 | 126,454 | — | — |
| 1987-05-19 | $7.26 | $8.40 | 250,128 | — | — |
| 1987-05-18 | $7.53 | $8.71 | 47,246 | — | — |
| 1987-05-15 | $7.66 | $8.87 | 81,060 | — | — |
| 1987-05-14 | $7.96 | $9.21 | 396,499 | — | — |
| 1987-05-13 | $8.10 | $9.37 | 448,841 | — | — |
| 1987-05-12 | $7.93 | $9.18 | 926,863 | — | — |
| 1987-05-11 | $7.91 | $9.15 | 456,252 | — | — |
| 1987-05-08 | $7.83 | $8.99 | 235,306 | — | — |
| 1987-05-07 | $7.80 | $8.96 | 329,335 | — | — |
| 1987-05-06 | $7.56 | $8.68 | 118,579 | — | — |
| 1987-05-05 | $7.10 | $8.16 | 81,523 | — | — |
| 1987-05-04 | $7.26 | $8.34 | 146,371 | — | — |
| 1987-05-01 | $6.91 | $7.94 | 62,532 | — | — |
| 1987-04-30 | $6.94 | $7.97 | 314,976 | — | — |
| 1987-04-29 | $6.80 | $7.81 | 192,691 | — | — |
| 1987-04-28 | $6.88 | $7.91 | 65,774 | — | — |
| 1987-04-27 | $6.96 | $8.00 | 292,742 | — | — |
| 1987-04-24 | $7.04 | $8.09 | 150,540 | — | — |
| 1987-04-23 | $7.12 | $8.19 | 37,056 | — | — |
| 1987-04-22 | $7.02 | $8.06 | 126,917 | — | — |
| 1987-04-21 | $7.12 | $8.19 | 253,834 | — | — |
| 1987-04-20 | $7.07 | $8.12 | 197,323 | — | — |
| 1987-04-16 | $7.04 | $8.09 | 212,609 | — | — |
| 1987-04-15 | $7.04 | $8.09 | 560,009 | — | — |
| 1987-04-14 | $7.07 | $8.12 | 92,177 | — | — |
| 1987-04-13 | $7.50 | $8.62 | 152,393 | — | — |
| 1987-04-10 | $7.56 | $8.68 | 272,825 | — | — |
| 1987-04-09 | $7.64 | $8.78 | 313,123 | — | — |
| 1987-04-08 | $7.61 | $8.74 | 351,569 | — | — |
| 1987-04-07 | $7.75 | $8.90 | 754,553 | — | — |
| 1987-04-06 | $7.77 | $8.93 | 226,968 | — | — |
| 1987-04-03 | $7.64 | $8.78 | 935,664 | — | — |
| 1987-04-02 | $7.26 | $8.34 | 181,111 | — | — |
| 1987-04-01 | $7.07 | $8.12 | 144,982 | — | — |
| 1987-03-31 | $7.12 | $8.19 | 129,696 | — | — |
| 1987-03-30 | $7.15 | $8.22 | 93,566 | — | — |
| 1987-03-27 | $7.29 | $8.37 | 107,926 | — | — |
| 1987-03-26 | $7.34 | $8.43 | 434,018 | — | — |
| 1987-03-25 | $7.29 | $8.37 | 250,128 | — | — |
| 1987-03-24 | $7.39 | $8.50 | 154,709 | — | — |
| 1987-03-23 | $7.34 | $8.43 | 287,647 | — | — |
| 1987-03-20 | $7.31 | $8.40 | 272,825 | — | — |
| 1987-03-19 | $7.12 | $8.19 | 122,748 | — | — |
| 1987-03-18 | $7.04 | $8.09 | 799,946 | — | — |
| 1987-03-17 | $6.88 | $7.91 | 387,235 | — | — |
| 1987-03-16 | $6.67 | $7.66 | 161,657 | — | — |
| 1987-03-13 | $6.69 | $7.69 | 97,735 | — | — |
| 1987-03-12 | $6.64 | $7.63 | 51,878 | — | — |
| 1987-03-11 | $6.67 | $7.66 | 144,055 | — | — |
| 1987-03-10 | $6.72 | $7.72 | 52,342 | — | — |
| 1987-03-09 | $6.72 | $7.72 | 52,805 | — | — |
| 1987-03-06 | $6.80 | $7.81 | 148,224 | — | — |
| 1987-03-05 | $6.67 | $7.66 | 156,098 | — | — |
| 1987-03-04 | $6.67 | $7.66 | 151,003 | — | — |
| 1987-03-03 | $6.45 | $7.41 | 224,652 | — | — |
| 1987-03-02 | $6.18 | $7.10 | 93,566 | — | — |
| 1987-02-27 | $6.15 | $7.07 | 136,181 | — | — |
| 1987-02-26 | $6.21 | $7.13 | 150,077 | — | — |
| 1987-02-25 | $6.15 | $7.07 | 469,222 | — | — |
| 1987-02-24 | $6.26 | $7.19 | 515,542 | — | — |
| 1987-02-23 | $6.29 | $7.23 | 232,526 | — | — |
| 1987-02-20 | $6.42 | $7.38 | 134,791 | — | — |
| 1987-02-19 | $6.53 | $7.50 | 255,223 | — | — |
| 1987-02-18 | $6.67 | $7.66 | 350,179 | — | — |
| 1987-02-17 | $6.64 | $7.63 | 256,150 | — | — |
| 1987-02-13 | $6.56 | $7.54 | 148,687 | — | — |
| 1987-02-12 | $6.40 | $7.35 | 172,310 | — | — |
| 1987-02-11 | $6.69 | $7.69 | 201,029 | — | — |
| 1987-02-10 | $6.67 | $7.66 | 228,821 | — | — |
| 1987-02-09 | $6.64 | $7.63 | 123,211 | — | — |
| 1987-02-06 | $6.77 | $7.72 | 320,998 | — | — |
| 1987-02-05 | $6.83 | $7.78 | 295,058 | — | — |
| 1987-02-04 | $6.88 | $7.84 | 312,197 | — | — |
| 1987-02-03 | $6.64 | $7.57 | 218,167 | — | — |
| 1987-02-02 | $6.77 | $7.72 | 197,786 | — | — |
| 1987-01-30 | $6.56 | $7.48 | 89,861 | — | — |
| 1987-01-29 | $6.45 | $7.35 | 113,021 | — | — |
| 1987-01-28 | $6.40 | $7.29 | 94,030 | — | — |
| 1987-01-27 | $6.58 | $7.51 | 107,462 | — | — |
| 1987-01-26 | $6.40 | $7.29 | 302,006 | — | — |
| 1987-01-23 | $6.42 | $7.32 | 611,887 | — | — |
| 1987-01-22 | $6.67 | $7.60 | 186,206 | — | — |
| 1987-01-21 | $6.50 | $7.41 | 142,666 | — | — |
| 1987-01-20 | $6.48 | $7.38 | 311,734 | — | — |
| 1987-01-19 | $6.56 | $7.48 | 461,347 | — | — |
| 1987-01-16 | $6.42 | $7.32 | 158,878 | — | — |
| 1987-01-15 | $6.56 | $7.48 | 177,869 | — | — |
| 1987-01-14 | $6.53 | $7.44 | 176,942 | — | — |
| 1987-01-13 | $6.50 | $7.41 | 222,799 | — | — |
| 1987-01-12 | $6.69 | $7.63 | 367,318 | — | — |
| 1987-01-09 | $6.29 | $7.17 | 383,066 | — | — |
| 1987-01-08 | $5.99 | $6.83 | 51,878 | — | — |
| 1987-01-07 | $5.94 | $6.77 | 82,450 | — | — |
| 1987-01-06 | $5.78 | $6.58 | 99,125 | — | — |
| 1987-01-05 | $5.80 | $6.61 | 239,474 | — | — |
| 1987-01-02 | $5.53 | $6.31 | 26,866 | — | — |