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 | $5.50 | $5.69 | 14,000 | — | — |
| 1987-12-30 | $5.13 | $5.30 | 12,000 | — | — |
| 1987-12-29 | $5.00 | $5.17 | 13,200 | — | — |
| 1987-12-28 | $4.94 | $5.11 | 9,000 | — | — |
| 1987-12-24 | $4.94 | $5.11 | 91,400 | — | — |
| 1987-12-23 | $5.38 | $5.56 | 30,000 | — | — |
| 1987-12-22 | $5.56 | $5.76 | 46,200 | — | — |
| 1987-12-21 | $5.69 | $5.89 | 18,400 | — | — |
| 1987-12-18 | $5.63 | $5.82 | 363,400 | — | — |
| 1987-12-17 | $5.69 | $5.89 | 5,200 | — | — |
| 1987-12-16 | $5.75 | $5.95 | 13,400 | — | — |
| 1987-12-15 | $5.88 | $6.08 | 378,200 | — | — |
| 1987-12-14 | $5.81 | $6.01 | 30,000 | — | — |
| 1987-12-11 | $5.63 | $5.82 | 65,400 | — | — |
| 1987-12-10 | $5.69 | $5.89 | 55,200 | — | — |
| 1987-12-09 | $5.69 | $5.89 | 123,800 | — | — |
| 1987-12-08 | $5.50 | $5.69 | 13,600 | — | — |
| 1987-12-07 | $5.38 | $5.56 | 52,000 | — | — |
| 1987-12-04 | $5.38 | $5.56 | 25,600 | — | — |
| 1987-12-03 | $5.44 | $5.63 | 90,400 | — | — |
| 1987-12-02 | $5.44 | $5.63 | 71,600 | — | — |
| 1987-12-01 | $5.44 | $5.63 | 3,400 | — | — |
| 1987-11-30 | $5.50 | $5.69 | 21,200 | — | — |
| 1987-11-27 | $5.50 | $5.69 | 1,200 | — | — |
| 1987-11-25 | $5.50 | $5.69 | 10,000 | — | — |
| 1987-11-24 | $5.63 | $5.82 | 21,400 | — | — |
| 1987-11-23 | $5.56 | $5.76 | 5,000 | — | — |
| 1987-11-20 | $5.50 | $5.69 | 9,600 | — | — |
| 1987-11-19 | $5.50 | $5.69 | 49,000 | — | — |
| 1987-11-18 | $5.56 | $5.76 | 5,800 | — | — |
| 1987-11-17 | $5.56 | $5.76 | 75,800 | — | — |
| 1987-11-16 | $5.69 | $5.89 | 163,200 | — | — |
| 1987-11-13 | $5.44 | $5.63 | 8,800 | — | — |
| 1987-11-12 | $5.50 | $5.69 | 127,000 | — | — |
| 1987-11-11 | $5.38 | $5.56 | 7,000 | — | — |
| 1987-11-10 | $5.50 | $5.69 | 69,200 | — | — |
| 1987-11-09 | $5.31 | $5.50 | 31,800 | — | — |
| 1987-11-06 | $5.63 | $5.82 | 16,200 | — | — |
| 1987-11-05 | $5.88 | $6.01 | 16,400 | — | — |
| 1987-11-04 | $5.81 | $5.95 | 13,000 | — | — |
| 1987-11-03 | $5.63 | $5.76 | 14,000 | — | — |
| 1987-11-02 | $5.56 | $5.69 | 2,000 | — | — |
| 1987-10-30 | $5.63 | $5.76 | 175,200 | — | — |
| 1987-10-29 | $5.44 | $5.57 | 9,000 | — | — |
| 1987-10-28 | $5.31 | $5.44 | 75,400 | — | — |
| 1987-10-27 | $5.44 | $5.57 | 89,200 | — | — |
| 1987-10-26 | $5.38 | $5.50 | 36,600 | — | — |
| 1987-10-23 | $5.44 | $5.57 | 31,800 | — | — |
| 1987-10-22 | $5.63 | $5.76 | 45,800 | — | — |
| 1987-10-21 | $5.75 | $5.89 | 11,800 | — | — |
| 1987-10-20 | $5.63 | $5.76 | 361,200 | — | — |
| 1987-10-19 | $6.25 | $6.40 | 71,800 | — | — |
| 1987-10-16 | $7.13 | $7.29 | 89,400 | — | — |
| 1987-10-15 | $7.19 | $7.36 | 16,600 | — | — |
| 1987-10-14 | $7.38 | $7.55 | 26,600 | — | — |
| 1987-10-13 | $7.19 | $7.36 | 3,200 | — | — |
| 1987-10-12 | $7.13 | $7.29 | 6,200 | — | — |
| 1987-10-09 | $7.50 | $7.68 | 10,600 | — | — |
| 1987-10-08 | $7.50 | $7.68 | 6,000 | — | — |
| 1987-10-07 | $7.50 | $7.68 | 13,800 | — | — |
| 1987-10-06 | $7.56 | $7.74 | 14,800 | — | — |
| 1987-10-05 | $7.75 | $7.93 | 17,800 | — | — |
| 1987-10-02 | $7.75 | $7.93 | 13,800 | — | — |
| 1987-10-01 | $7.69 | $7.87 | 6,200 | — | — |
| 1987-09-30 | $7.63 | $7.81 | 45,800 | — | — |
| 1987-09-29 | $7.38 | $7.55 | 121,800 | — | — |
| 1987-09-28 | $7.56 | $7.74 | 51,600 | — | — |
| 1987-09-25 | $7.88 | $8.06 | 59,800 | — | — |
| 1987-09-24 | $8.38 | $8.57 | 6,400 | — | — |
| 1987-09-23 | $8.44 | $8.64 | 3,600 | — | — |
| 1987-09-22 | $8.38 | $8.57 | 3,800 | — | — |
| 1987-09-21 | $8.38 | $8.57 | 5,400 | — | — |
| 1987-09-18 | $8.38 | $8.57 | 7,800 | — | — |
| 1987-09-17 | $8.38 | $8.57 | 2,600 | — | — |
| 1987-09-16 | $8.50 | $8.70 | 23,600 | — | — |
| 1987-09-15 | $8.38 | $8.57 | 6,000 | — | — |
| 1987-09-14 | $8.44 | $8.64 | 14,600 | — | — |
| 1987-09-11 | $8.44 | $8.64 | 12,400 | — | — |
| 1987-09-10 | $8.50 | $8.70 | 8,800 | — | — |
| 1987-09-09 | $8.63 | $8.83 | 8,400 | — | — |
| 1987-09-08 | $8.56 | $8.77 | 14,600 | — | — |
| 1987-09-04 | $8.63 | $8.83 | 9,000 | — | — |
| 1987-09-03 | $8.63 | $8.83 | 13,800 | — | — |
| 1987-09-02 | $8.75 | $8.96 | 3,600 | — | — |
| 1987-09-01 | $8.75 | $8.96 | 17,200 | — | — |
| 1987-08-31 | $8.88 | $9.09 | 62,600 | — | — |
| 1987-08-28 | $8.88 | $9.09 | 33,800 | — | — |
| 1987-08-27 | $8.88 | $9.09 | 17,000 | — | — |
| 1987-08-26 | $8.88 | $9.09 | 35,800 | — | — |
| 1987-08-25 | $9.13 | $9.34 | 115,400 | — | — |
| 1987-08-24 | $9.25 | $9.47 | 30,400 | — | — |
| 1987-08-21 | $9.13 | $9.34 | 9,400 | — | — |
| 1987-08-20 | $9.13 | $9.34 | 31,400 | — | — |
| 1987-08-19 | $9.25 | $9.47 | 110,400 | — | — |
| 1987-08-18 | $9.38 | $9.60 | 36,400 | — | — |
| 1987-08-17 | $9.44 | $9.66 | 34,600 | — | — |
| 1987-08-14 | $9.38 | $9.60 | 72,800 | — | — |
| 1987-08-13 | $9.00 | $9.21 | 25,000 | — | — |
| 1987-08-12 | $9.19 | $9.41 | 212,800 | — | — |
| 1987-08-11 | $9.13 | $9.34 | 55,200 | — | — |
| 1987-08-10 | $8.88 | $9.09 | 5,400 | — | — |
| 1987-08-07 | $8.81 | $8.96 | 9,200 | — | — |
| 1987-08-06 | $8.81 | $8.96 | 15,000 | — | — |
| 1987-08-05 | $8.69 | $8.83 | 19,000 | — | — |
| 1987-08-04 | $8.75 | $8.89 | 24,000 | — | — |
| 1987-08-03 | $8.69 | $8.83 | 15,400 | — | — |
| 1987-07-31 | $8.69 | $8.83 | 3,200 | — | — |
| 1987-07-30 | $8.69 | $8.83 | 56,200 | — | — |
| 1987-07-29 | $8.75 | $8.89 | 22,800 | — | — |
| 1987-07-28 | $8.69 | $8.83 | 149,800 | — | — |
| 1987-07-27 | $8.50 | $8.64 | 9,400 | — | — |
| 1987-07-24 | $8.44 | $8.58 | 17,800 | — | — |
| 1987-07-23 | $8.44 | $8.58 | 12,800 | — | — |
| 1987-07-22 | $8.25 | $8.39 | 4,800 | — | — |
| 1987-07-21 | $8.19 | $8.32 | 9,400 | — | — |
| 1987-07-20 | $8.25 | $8.39 | 19,200 | — | — |
| 1987-07-17 | $8.13 | $8.26 | 21,000 | — | — |
| 1987-07-16 | $8.00 | $8.13 | 16,800 | — | — |
| 1987-07-15 | $8.06 | $8.20 | 6,600 | — | — |
| 1987-07-14 | $8.19 | $8.32 | 11,400 | — | — |
| 1987-07-13 | $8.25 | $8.39 | 5,200 | — | — |
| 1987-07-10 | $8.38 | $8.51 | 6,600 | — | — |
| 1987-07-09 | $8.31 | $8.45 | 14,400 | — | — |
| 1987-07-08 | $8.13 | $8.26 | 15,600 | — | — |
| 1987-07-07 | $8.13 | $8.26 | 12,800 | — | — |
| 1987-07-06 | $8.19 | $8.32 | 33,800 | — | — |
| 1987-07-02 | $8.13 | $8.26 | 38,800 | — | — |
| 1987-07-01 | $8.25 | $8.39 | 8,200 | — | — |
| 1987-06-30 | $8.25 | $8.39 | 98,000 | — | — |
| 1987-06-29 | $8.38 | $8.51 | 6,400 | — | — |
| 1987-06-26 | $8.56 | $8.70 | 5,400 | — | — |
| 1987-06-25 | $8.50 | $8.64 | 9,000 | — | — |
| 1987-06-24 | $8.63 | $8.77 | 4,200 | — | — |
| 1987-06-23 | $8.75 | $8.89 | 19,800 | — | — |
| 1987-06-22 | $8.81 | $8.96 | 31,400 | — | — |
| 1987-06-19 | $8.88 | $9.02 | 29,600 | — | — |
| 1987-06-18 | $8.75 | $8.89 | 6,600 | — | — |
| 1987-06-17 | $8.63 | $8.77 | 15,400 | — | — |
| 1987-06-16 | $8.88 | $9.02 | 21,200 | — | — |
| 1987-06-15 | $8.94 | $9.08 | 21,800 | — | — |
| 1987-06-12 | $8.81 | $8.96 | 32,800 | — | — |
| 1987-06-11 | $8.69 | $8.83 | 40,800 | — | — |
| 1987-06-10 | $8.88 | $9.02 | 106,600 | — | — |
| 1987-06-09 | $8.31 | $8.45 | 27,800 | — | — |
| 1987-06-08 | $8.38 | $8.51 | 21,600 | — | — |
| 1987-06-05 | $8.44 | $8.58 | 49,400 | — | — |
| 1987-06-04 | $8.25 | $8.39 | 69,000 | — | — |
| 1987-06-03 | $8.00 | $8.13 | 37,600 | — | — |
| 1987-06-02 | $7.81 | $7.94 | 37,200 | — | — |
| 1987-06-01 | $7.88 | $8.00 | 6,200 | — | — |
| 1987-05-29 | $7.75 | $7.88 | 18,400 | — | — |
| 1987-05-28 | $7.69 | $7.81 | 91,600 | — | — |
| 1987-05-27 | $7.81 | $7.94 | 7,800 | — | — |
| 1987-05-26 | $7.81 | $7.94 | 6,400 | — | — |
| 1987-05-22 | $7.63 | $7.75 | 19,000 | — | — |
| 1987-05-21 | $7.50 | $7.62 | 13,400 | — | — |
| 1987-05-20 | $7.88 | $8.00 | 19,800 | — | — |
| 1987-05-19 | $7.75 | $7.88 | 25,000 | — | — |
| 1987-05-18 | $7.81 | $7.94 | 23,200 | — | — |
| 1987-05-15 | $8.00 | $8.13 | 70,400 | — | — |
| 1987-05-14 | $8.00 | $8.13 | 6,400 | — | — |
| 1987-05-13 | $8.00 | $8.13 | 31,400 | — | — |
| 1987-05-12 | $7.94 | $8.07 | 74,200 | — | — |
| 1987-05-11 | $7.56 | $7.69 | 12,000 | — | — |
| 1987-05-08 | $7.50 | $7.56 | 24,000 | — | — |
| 1987-05-07 | $7.56 | $7.62 | 4,000 | — | — |
| 1987-05-06 | $7.50 | $7.56 | 125,600 | — | — |
| 1987-05-05 | $7.56 | $7.62 | 2,000 | — | — |
| 1987-05-04 | $7.63 | $7.69 | 4,800 | — | — |
| 1987-05-01 | $7.75 | $7.81 | 7,000 | — | — |
| 1987-04-30 | $7.94 | $8.00 | 12,400 | — | — |
| 1987-04-29 | $7.75 | $7.81 | 6,200 | — | — |
| 1987-04-28 | $7.81 | $7.87 | 9,600 | — | — |
| 1987-04-27 | $7.75 | $7.81 | 10,000 | — | — |
| 1987-04-24 | $7.94 | $8.00 | 43,600 | — | — |
| 1987-04-23 | $7.94 | $8.00 | 6,400 | — | — |
| 1987-04-22 | $7.88 | $7.94 | 57,800 | — | — |
| 1987-04-21 | $7.69 | $7.75 | 7,200 | — | — |
| 1987-04-20 | $7.50 | $7.56 | 9,200 | — | — |
| 1987-04-16 | $7.75 | $7.81 | 74,200 | — | — |
| 1987-04-15 | $7.63 | $7.69 | 41,800 | — | — |
| 1987-04-14 | $7.69 | $7.75 | 29,200 | — | — |
| 1987-04-13 | $7.88 | $7.94 | 18,600 | — | — |
| 1987-04-10 | $7.88 | $7.94 | 2,200 | — | — |
| 1987-04-09 | $7.81 | $7.87 | 16,600 | — | — |
| 1987-04-08 | $7.75 | $7.81 | 71,600 | — | — |
| 1987-04-07 | $7.75 | $7.81 | 5,000 | — | — |
| 1987-04-06 | $7.69 | $7.75 | 97,200 | — | — |
| 1987-04-03 | $7.50 | $7.56 | 19,200 | — | — |
| 1987-04-02 | $7.63 | $7.69 | 216,600 | — | — |
| 1987-04-01 | $7.50 | $7.56 | 20,800 | — | — |
| 1987-03-31 | $7.63 | $7.69 | 3,000 | — | — |
| 1987-03-30 | $7.75 | $7.81 | 16,400 | — | — |
| 1987-03-27 | $7.81 | $7.87 | 9,800 | — | — |
| 1987-03-26 | $7.94 | $8.00 | 164,400 | — | — |
| 1987-03-25 | $8.06 | $8.13 | 8,800 | — | — |
| 1987-03-24 | $8.00 | $8.06 | 4,000 | — | — |
| 1987-03-23 | $8.13 | $8.19 | 9,400 | — | — |
| 1987-03-20 | $8.13 | $8.19 | 53,600 | — | — |
| 1987-03-19 | $7.94 | $8.00 | 40,400 | — | — |
| 1987-03-18 | $8.00 | $8.06 | 10,800 | — | — |
| 1987-03-17 | $8.00 | $8.06 | 40,400 | — | — |
| 1987-03-16 | $7.88 | $7.94 | 9,400 | — | — |
| 1987-03-13 | $8.00 | $8.06 | 192,600 | — | — |
| 1987-03-12 | $8.00 | $8.06 | 113,400 | — | — |
| 1987-03-11 | $7.81 | $7.87 | 9,200 | — | — |
| 1987-03-10 | $7.75 | $7.81 | 53,600 | — | — |
| 1987-03-09 | $8.00 | $8.06 | 35,400 | — | — |
| 1987-03-06 | $8.13 | $8.19 | 13,000 | — | — |
| 1987-03-05 | $8.06 | $8.13 | 80,800 | — | — |
| 1987-03-04 | $8.06 | $8.13 | 31,800 | — | — |
| 1987-03-03 | $8.06 | $8.13 | 18,400 | — | — |
| 1987-03-02 | $8.00 | $8.06 | 17,400 | — | — |
| 1987-02-27 | $8.00 | $8.06 | 5,400 | — | — |
| 1987-02-26 | $8.06 | $8.13 | 24,400 | — | — |
| 1987-02-25 | $8.06 | $8.13 | 8,600 | — | — |
| 1987-02-24 | $8.06 | $8.13 | 10,000 | — | — |
| 1987-02-23 | $8.19 | $8.25 | 38,400 | — | — |
| 1987-02-20 | $8.13 | $8.19 | 37,600 | — | — |
| 1987-02-19 | $8.00 | $8.06 | 16,600 | — | — |
| 1987-02-18 | $8.06 | $8.13 | 18,200 | — | — |
| 1987-02-17 | $8.19 | $8.25 | 23,400 | — | — |
| 1987-02-13 | $8.13 | $8.19 | 19,200 | — | — |
| 1987-02-12 | $7.75 | $7.81 | 100,800 | — | — |
| 1987-02-11 | $7.88 | $7.94 | 3,800 | — | — |
| 1987-02-10 | $7.81 | $7.87 | 21,000 | — | — |
| 1987-02-09 | $7.81 | $7.87 | 28,200 | — | — |
| 1987-02-06 | $7.88 | $7.88 | 14,000 | — | — |
| 1987-02-05 | $8.19 | $8.19 | 21,800 | — | — |
| 1987-02-04 | $8.19 | $8.19 | 64,400 | — | — |
| 1987-02-03 | $7.81 | $7.81 | 50,200 | — | — |
| 1987-02-02 | $7.69 | $7.69 | 23,800 | — | — |
| 1987-01-30 | $7.63 | $7.63 | 45,200 | — | — |
| 1987-01-29 | $7.63 | $7.63 | 7,400 | — | — |
| 1987-01-28 | $7.56 | $7.56 | 57,600 | — | — |
| 1987-01-27 | $7.63 | $7.63 | 51,400 | — | — |
| 1987-01-26 | $7.50 | $7.50 | 12,600 | — | — |
| 1987-01-23 | $7.50 | $7.50 | 64,200 | — | — |
| 1987-01-22 | $7.31 | $7.31 | 10,200 | — | — |
| 1987-01-21 | $7.38 | $7.38 | 25,800 | — | — |
| 1987-01-20 | $7.63 | $7.63 | 16,800 | — | — |
| 1987-01-19 | $7.63 | $7.63 | 11,200 | — | — |
| 1987-01-16 | $7.63 | $7.63 | 20,200 | — | — |
| 1987-01-15 | $7.75 | $7.75 | 13,200 | — | — |
| 1987-01-14 | $7.63 | $7.63 | 19,800 | — | — |
| 1987-01-13 | $7.56 | $7.56 | 14,200 | — | — |
| 1987-01-12 | $7.56 | $7.56 | 5,800 | — | — |
| 1987-01-09 | $7.56 | $7.56 | 7,200 | — | — |
| 1987-01-08 | $7.69 | $7.69 | 12,400 | — | — |
| 1987-01-07 | $7.56 | $7.56 | 10,400 | — | — |
| 1987-01-06 | $7.50 | $7.50 | 20,600 | — | — |
| 1987-01-05 | $7.56 | $7.56 | 98,400 | — | — |
| 1987-01-02 | $7.19 | $7.19 | 5,400 | — | — |