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
- 1980-03-19 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 | $5.28 | $5.34 | 11,250 | — | — |
| 1987-12-30 | $5.12 | $5.18 | 96,250 | — | — |
| 1987-12-29 | $5.12 | $5.18 | 18,125 | — | — |
| 1987-12-28 | $5.28 | $5.34 | 18,750 | — | — |
| 1987-12-24 | $5.28 | $5.34 | 0 | — | — |
| 1987-12-23 | $5.28 | $5.31 | 14,375 | — | — |
| 1987-12-22 | $5.28 | $5.31 | 37,187 | — | — |
| 1987-12-21 | $4.72 | $4.75 | 7,812 | — | — |
| 1987-12-18 | $4.64 | $4.67 | 3,437 | — | — |
| 1987-12-17 | $4.64 | $4.67 | 20,625 | — | — |
| 1987-12-16 | $4.48 | $4.51 | 13,125 | — | — |
| 1987-12-15 | $4.80 | $4.83 | 9,375 | — | — |
| 1987-12-14 | $4.72 | $4.75 | 13,437 | — | — |
| 1987-12-11 | $4.24 | $4.27 | 10,312 | — | — |
| 1987-12-10 | $4.20 | $4.23 | 227,187 | — | — |
| 1987-12-09 | $4.32 | $4.35 | 8,437 | — | — |
| 1987-12-08 | $4.64 | $4.67 | 115,000 | — | — |
| 1987-12-07 | $4.32 | $4.35 | 10,625 | — | — |
| 1987-12-04 | $4.24 | $4.27 | 50,625 | — | — |
| 1987-12-03 | $4.64 | $4.67 | 78,750 | — | — |
| 1987-12-02 | $4.32 | $4.35 | 4,687 | — | — |
| 1987-12-01 | $4.32 | $4.35 | 11,250 | — | — |
| 1987-11-30 | $4.40 | $4.43 | 45,937 | — | — |
| 1987-11-27 | $4.44 | $4.47 | 73,750 | — | — |
| 1987-11-25 | $4.44 | $4.47 | 42,812 | — | — |
| 1987-11-24 | $4.32 | $4.35 | 6,250 | — | — |
| 1987-11-23 | $4.40 | $4.43 | 5,312 | — | — |
| 1987-11-20 | $4.40 | $4.43 | 257,812 | — | — |
| 1987-11-19 | $4.32 | $4.35 | 1,562 | — | — |
| 1987-11-18 | $4.48 | $4.51 | 17,187 | — | — |
| 1987-11-17 | $4.48 | $4.51 | 138,437 | — | — |
| 1987-11-16 | $4.32 | $4.35 | 937 | — | — |
| 1987-11-13 | $4.32 | $4.35 | 411,250 | — | — |
| 1987-11-12 | $4.48 | $4.51 | 8,125 | — | — |
| 1987-11-11 | $4.48 | $4.51 | 51,562 | — | — |
| 1987-11-10 | $4.48 | $4.51 | 5,625 | — | — |
| 1987-11-09 | $4.80 | $4.83 | 5,000 | — | — |
| 1987-11-06 | $4.72 | $4.75 | 94,062 | — | — |
| 1987-11-05 | $4.80 | $4.83 | 192,500 | — | — |
| 1987-11-04 | $4.64 | $4.67 | 25,625 | — | — |
| 1987-11-03 | $4.56 | $4.59 | 73,125 | — | — |
| 1987-11-02 | $4.48 | $4.51 | 6,562 | — | — |
| 1987-10-30 | $4.16 | $4.19 | 73,437 | — | — |
| 1987-10-29 | $3.84 | $3.86 | 6,250 | — | — |
| 1987-10-28 | $3.68 | $3.70 | 80,312 | — | — |
| 1987-10-27 | $4.16 | $4.19 | 8,125 | — | — |
| 1987-10-26 | $4.16 | $4.19 | 9,375 | — | — |
| 1987-10-23 | $4.32 | $4.35 | 3,750 | — | — |
| 1987-10-22 | $4.40 | $4.43 | 39,687 | — | — |
| 1987-10-21 | $4.80 | $4.83 | 186,562 | — | — |
| 1987-10-20 | $4.80 | $4.83 | 64,062 | — | — |
| 1987-10-19 | $5.68 | $5.72 | 20,000 | — | — |
| 1987-10-16 | $5.92 | $5.96 | 12,187 | — | — |
| 1987-10-15 | $6.32 | $6.36 | 5,000 | — | — |
| 1987-10-14 | $6.40 | $6.44 | 625 | — | — |
| 1987-10-13 | $6.08 | $6.12 | 4,062 | — | — |
| 1987-10-12 | $6.08 | $6.12 | 0 | — | — |
| 1987-10-09 | $6.08 | $6.12 | 5,625 | — | — |
| 1987-10-08 | $6.24 | $6.28 | 46,562 | — | — |
| 1987-10-07 | $6.48 | $6.52 | 23,437 | — | — |
| 1987-10-06 | $6.64 | $6.68 | 54,375 | — | — |
| 1987-10-05 | $6.64 | $6.68 | 5,312 | — | — |
| 1987-10-02 | $6.48 | $6.52 | 22,500 | — | — |
| 1987-10-01 | $6.72 | $6.76 | 70,937 | — | — |
| 1987-09-30 | $6.56 | $6.60 | 38,437 | — | — |
| 1987-09-29 | $6.52 | $6.56 | 9,687 | — | — |
| 1987-09-28 | $6.40 | $6.44 | 53,750 | — | — |
| 1987-09-25 | $6.08 | $6.12 | 937 | — | — |
| 1987-09-24 | $6.40 | $6.44 | 2,500 | — | — |
| 1987-09-23 | $6.40 | $6.44 | 937 | — | — |
| 1987-09-22 | $6.40 | $6.44 | 13,125 | — | — |
| 1987-09-21 | $6.56 | $6.60 | 12,500 | — | — |
| 1987-09-18 | $6.72 | $6.76 | 23,125 | — | — |
| 1987-09-17 | $6.80 | $6.84 | 9,375 | — | — |
| 1987-09-16 | $6.72 | $6.76 | 36,875 | — | — |
| 1987-09-15 | $7.36 | $7.41 | 49,062 | — | — |
| 1987-09-14 | $7.12 | $7.17 | 312 | — | — |
| 1987-09-11 | $7.12 | $7.17 | 4,062 | — | — |
| 1987-09-10 | $7.68 | $7.73 | 6,562 | — | — |
| 1987-09-09 | $7.28 | $7.33 | 61,562 | — | — |
| 1987-09-08 | $7.20 | $7.25 | 31,875 | — | — |
| 1987-09-04 | $8.16 | $8.21 | 3,750 | — | — |
| 1987-09-03 | $7.52 | $7.57 | 6,250 | — | — |
| 1987-09-02 | $7.52 | $7.57 | 1,562 | — | — |
| 1987-09-01 | $8.00 | $8.05 | 1,250 | — | — |
| 1987-08-31 | $8.16 | $8.21 | 1,562 | — | — |
| 1987-08-28 | $7.52 | $7.57 | 22,187 | — | — |
| 1987-08-27 | $7.76 | $7.81 | 9,375 | — | — |
| 1987-08-26 | $7.68 | $7.73 | 937 | — | — |
| 1987-08-25 | $7.68 | $7.73 | 32,500 | — | — |
| 1987-08-24 | $7.48 | $7.53 | 5,000 | — | — |
| 1987-08-21 | $7.52 | $7.57 | 937 | — | — |
| 1987-08-20 | $7.24 | $7.29 | 129,062 | — | — |
| 1987-08-19 | $7.20 | $7.25 | 1,875 | — | — |
| 1987-08-18 | $7.36 | $7.41 | 38,125 | — | — |
| 1987-08-17 | $7.20 | $7.25 | 13,750 | — | — |
| 1987-08-14 | $7.24 | $7.29 | 1,875 | — | — |
| 1987-08-13 | $7.36 | $7.41 | 48,750 | — | — |
| 1987-08-12 | $7.04 | $7.08 | 6,250 | — | — |
| 1987-08-11 | $7.04 | $7.08 | 50,000 | — | — |
| 1987-08-10 | $7.04 | $7.08 | 4,375 | — | — |
| 1987-08-07 | $7.32 | $7.37 | 2,500 | — | — |
| 1987-08-06 | $7.52 | $7.57 | 0 | — | — |
| 1987-08-05 | $7.52 | $7.57 | 4,375 | — | — |
| 1987-08-04 | $7.04 | $7.08 | 937 | — | — |
| 1987-08-03 | $7.20 | $7.25 | 7,187 | — | — |
| 1987-07-31 | $6.96 | $7.00 | 10,000 | — | — |
| 1987-07-30 | $7.04 | $7.08 | 18,437 | — | — |
| 1987-07-29 | $6.96 | $7.00 | 312 | — | — |
| 1987-07-28 | $6.96 | $7.00 | 5,937 | — | — |
| 1987-07-27 | $7.04 | $7.08 | 1,562 | — | — |
| 1987-07-24 | $7.36 | $7.41 | 10,312 | — | — |
| 1987-07-23 | $7.44 | $7.49 | 21,875 | — | — |
| 1987-07-22 | $7.52 | $7.57 | 8,125 | — | — |
| 1987-07-21 | $7.76 | $7.81 | 11,875 | — | — |
| 1987-07-20 | $7.68 | $7.73 | 19,062 | — | — |
| 1987-07-17 | $7.68 | $7.73 | 12,812 | — | — |
| 1987-07-16 | $7.68 | $7.73 | 17,917 | — | — |
| 1987-07-15 | $7.86 | $7.91 | 417 | — | — |
| 1987-07-14 | $7.68 | $7.73 | 2,917 | — | — |
| 1987-07-13 | $7.68 | $7.73 | 7,083 | — | — |
| 1987-07-10 | $7.68 | $7.73 | 1,667 | — | — |
| 1987-07-09 | $7.80 | $7.85 | 2,500 | — | — |
| 1987-07-08 | $7.80 | $7.85 | 9,583 | — | — |
| 1987-07-07 | $7.68 | $7.73 | 5,000 | — | — |
| 1987-07-06 | $7.74 | $7.79 | 37,917 | — | — |
| 1987-07-02 | $7.68 | $7.73 | 3,333 | — | — |
| 1987-07-01 | $7.68 | $7.73 | 5,833 | — | — |
| 1987-06-30 | $7.71 | $7.76 | 97,083 | — | — |
| 1987-06-29 | $7.68 | $7.73 | 417 | — | — |
| 1987-06-26 | $7.80 | $7.85 | 32,083 | — | — |
| 1987-06-25 | $7.80 | $7.85 | 31,250 | — | — |
| 1987-06-24 | $7.80 | $7.85 | 19,167 | — | — |
| 1987-06-23 | $7.68 | $7.73 | 7,500 | — | — |
| 1987-06-22 | $7.92 | $7.97 | 15,000 | — | — |
| 1987-06-19 | $7.80 | $7.85 | 1,250 | — | — |
| 1987-06-18 | $7.92 | $7.95 | 1,667 | — | — |
| 1987-06-17 | $7.92 | $7.95 | 65,417 | — | — |
| 1987-06-16 | $7.74 | $7.77 | 39,167 | — | — |
| 1987-06-15 | $7.68 | $7.71 | 5,833 | — | — |
| 1987-06-12 | $7.80 | $7.83 | 30,000 | — | — |
| 1987-06-11 | $7.56 | $7.59 | 86,667 | — | — |
| 1987-06-10 | $7.56 | $7.59 | 13,750 | — | — |
| 1987-06-09 | $7.56 | $7.59 | 7,917 | — | — |
| 1987-06-08 | $7.56 | $7.59 | 2,917 | — | — |
| 1987-06-05 | $7.62 | $7.65 | 417 | — | — |
| 1987-06-04 | $7.62 | $7.65 | 12,500 | — | — |
| 1987-06-03 | $7.80 | $7.83 | 20,000 | — | — |
| 1987-06-02 | $7.77 | $7.80 | 7,083 | — | — |
| 1987-06-01 | $7.68 | $7.71 | 9,583 | — | — |
| 1987-05-29 | $7.80 | $7.83 | 833 | — | — |
| 1987-05-28 | $7.56 | $7.59 | 4,583 | — | — |
| 1987-05-27 | $7.44 | $7.47 | 7,083 | — | — |
| 1987-05-26 | $7.56 | $7.59 | 26,250 | — | — |
| 1987-05-22 | $7.56 | $7.59 | 10,833 | — | — |
| 1987-05-21 | $7.68 | $7.71 | 106,667 | — | — |
| 1987-05-20 | $7.68 | $7.71 | 40,417 | — | — |
| 1987-05-19 | $8.22 | $8.25 | 8,750 | — | — |
| 1987-05-18 | $8.40 | $8.43 | 0 | — | — |
| 1987-05-15 | $8.40 | $8.43 | 833 | — | — |
| 1987-05-14 | $8.40 | $8.43 | 417 | — | — |
| 1987-05-13 | $8.28 | $8.31 | 12,500 | — | — |
| 1987-05-12 | $7.98 | $8.01 | 3,333 | — | — |
| 1987-05-11 | $7.92 | $7.95 | 28,333 | — | — |
| 1987-05-08 | $8.04 | $8.07 | 39,167 | — | — |
| 1987-05-07 | $8.16 | $8.19 | 3,333 | — | — |
| 1987-05-06 | $7.86 | $7.89 | 1,250 | — | — |
| 1987-05-05 | $8.04 | $8.07 | 2,083 | — | — |
| 1987-05-04 | $8.16 | $8.19 | 4,583 | — | — |
| 1987-05-01 | $8.04 | $8.07 | 1,667 | — | — |
| 1987-04-30 | $8.07 | $8.10 | 17,917 | — | — |
| 1987-04-29 | $7.92 | $7.95 | 25,000 | — | — |
| 1987-04-28 | $8.04 | $8.07 | 27,917 | — | — |
| 1987-04-27 | $7.98 | $8.01 | 33,750 | — | — |
| 1987-04-24 | $8.28 | $8.31 | 4,583 | — | — |
| 1987-04-23 | $8.28 | $8.31 | 2,917 | — | — |
| 1987-04-22 | $8.64 | $8.67 | 5,000 | — | — |
| 1987-04-21 | $8.64 | $8.67 | 15,833 | — | — |
| 1987-04-20 | $8.55 | $8.58 | 25,833 | — | — |
| 1987-04-16 | $8.64 | $8.67 | 417 | — | — |
| 1987-04-15 | $8.52 | $8.55 | 17,083 | — | — |
| 1987-04-14 | $8.64 | $8.67 | 14,583 | — | — |
| 1987-04-13 | $8.82 | $8.85 | 6,250 | — | — |
| 1987-04-10 | $8.97 | $9.00 | 2,083 | — | — |
| 1987-04-09 | $8.94 | $8.97 | 10,000 | — | — |
| 1987-04-08 | $8.94 | $8.97 | 833 | — | — |
| 1987-04-07 | $9.12 | $9.15 | 2,083 | — | — |
| 1987-04-06 | $9.00 | $9.03 | 9,583 | — | — |
| 1987-04-03 | $9.12 | $9.15 | 0 | — | — |
| 1987-04-02 | $9.12 | $9.15 | 14,583 | — | — |
| 1987-04-01 | $8.94 | $8.97 | 3,333 | — | — |
| 1987-03-31 | $8.97 | $9.00 | 2,917 | — | — |
| 1987-03-30 | $9.12 | $9.15 | 417 | — | — |
| 1987-03-27 | $9.24 | $9.27 | 1,667 | — | — |
| 1987-03-26 | $8.94 | $8.97 | 9,167 | — | — |
| 1987-03-25 | $9.12 | $9.15 | 2,500 | — | — |
| 1987-03-24 | $9.00 | $9.03 | 3,333 | — | — |
| 1987-03-23 | $9.00 | $9.03 | 15,417 | — | — |
| 1987-03-20 | $8.88 | $8.91 | 2,500 | — | — |
| 1987-03-19 | $8.94 | $8.97 | 10,833 | — | — |
| 1987-03-18 | $9.12 | $9.15 | 13,750 | — | — |
| 1987-03-17 | $9.12 | $9.15 | 24,167 | — | — |
| 1987-03-16 | $9.12 | $9.15 | 8,750 | — | — |
| 1987-03-13 | $9.12 | $9.15 | 9,583 | — | — |
| 1987-03-12 | $9.12 | $9.15 | 2,500 | — | — |
| 1987-03-11 | $9.12 | $9.15 | 17,083 | — | — |
| 1987-03-10 | $9.12 | $9.15 | 37,083 | — | — |
| 1987-03-09 | $9.18 | $9.21 | 65,833 | — | — |
| 1987-03-06 | $9.54 | $9.57 | 7,083 | — | — |
| 1987-03-05 | $9.54 | $9.57 | 10,833 | — | — |
| 1987-03-04 | $9.12 | $9.15 | 38,750 | — | — |
| 1987-03-03 | $9.18 | $9.21 | 25,833 | — | — |
| 1987-03-02 | $8.64 | $8.67 | 10,417 | — | — |
| 1987-02-27 | $8.88 | $8.91 | 16,667 | — | — |
| 1987-02-26 | $8.64 | $8.67 | 11,250 | — | — |
| 1987-02-25 | $8.67 | $8.70 | 5,000 | — | — |
| 1987-02-24 | $8.76 | $8.79 | 87,917 | — | — |
| 1987-02-23 | $8.64 | $8.67 | 31,667 | — | — |
| 1987-02-20 | $8.64 | $8.67 | 19,583 | — | — |
| 1987-02-19 | $8.76 | $8.79 | 25,417 | — | — |
| 1987-02-18 | $8.58 | $8.61 | 29,167 | — | — |
| 1987-02-17 | $8.67 | $8.70 | 70,000 | — | — |
| 1987-02-13 | $8.40 | $8.43 | 16,667 | — | — |
| 1987-02-12 | $8.28 | $8.31 | 70,000 | — | — |
| 1987-02-11 | $8.28 | $8.31 | 76,667 | — | — |
| 1987-02-10 | $7.68 | $7.71 | 19,167 | — | — |
| 1987-02-09 | $7.71 | $7.74 | 45,000 | — | — |
| 1987-02-06 | $7.68 | $7.71 | 7,083 | — | — |
| 1987-02-05 | $7.86 | $7.89 | 12,917 | — | — |
| 1987-02-04 | $7.74 | $7.77 | 0 | — | — |
| 1987-02-03 | $7.74 | $7.77 | 33,750 | — | — |
| 1987-02-02 | $7.56 | $7.59 | 13,333 | — | — |
| 1987-01-30 | $7.80 | $7.83 | 5,000 | — | — |
| 1987-01-29 | $7.44 | $7.47 | 3,333 | — | — |
| 1987-01-28 | $7.44 | $7.47 | 5,417 | — | — |
| 1987-01-27 | $7.56 | $7.59 | 14,583 | — | — |
| 1987-01-26 | $7.68 | $7.71 | 14,583 | — | — |
| 1987-01-23 | $7.68 | $7.71 | 8,333 | — | — |
| 1987-01-22 | $7.56 | $7.59 | 7,083 | — | — |
| 1987-01-21 | $7.44 | $7.47 | 7,917 | — | — |
| 1987-01-20 | $7.68 | $7.71 | 3,333 | — | — |
| 1987-01-19 | $7.80 | $7.83 | 417 | — | — |
| 1987-01-16 | $7.74 | $7.77 | 20,833 | — | — |
| 1987-01-15 | $7.92 | $7.95 | 8,333 | — | — |
| 1987-01-14 | $7.92 | $7.95 | 9,167 | — | — |
| 1987-01-13 | $7.92 | $7.95 | 37,500 | — | — |
| 1987-01-12 | $7.92 | $7.95 | 26,250 | — | — |
| 1987-01-09 | $7.20 | $7.23 | 2,083 | — | — |
| 1987-01-08 | $7.32 | $7.35 | 417 | — | — |
| 1987-01-07 | $7.32 | $7.35 | 27,500 | — | — |
| 1987-01-06 | $7.08 | $7.11 | 17,500 | — | — |
| 1987-01-05 | $6.90 | $6.93 | 10,417 | — | — |
| 1987-01-02 | $6.90 | $6.93 | 8,750 | — | — |