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
- 1983-09-12 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 | $6.41 | $6.41 | 16,420 | — | — |
| 1987-12-30 | $6.09 | $6.09 | 22,440 | — | — |
| 1987-12-29 | $5.94 | $5.94 | 5,520 | — | — |
| 1987-12-28 | $5.94 | $5.94 | 5,340 | — | — |
| 1987-12-24 | $5.63 | $5.63 | 16,500 | — | — |
| 1987-12-23 | $5.00 | $5.00 | 6,560 | — | — |
| 1987-12-22 | $4.69 | $4.69 | 1,300 | — | — |
| 1987-12-21 | $4.53 | $4.53 | 5,440 | — | — |
| 1987-12-18 | $4.53 | $4.53 | 8,540 | — | — |
| 1987-12-17 | $4.22 | $4.22 | 6,800 | — | — |
| 1987-12-16 | $4.06 | $4.06 | 7,420 | — | — |
| 1987-12-15 | $4.06 | $4.06 | 2,760 | — | — |
| 1987-12-14 | $4.06 | $4.06 | 1,200 | — | — |
| 1987-12-11 | $4.06 | $4.06 | 2,940 | — | — |
| 1987-12-10 | $4.22 | $4.22 | 10,340 | — | — |
| 1987-12-09 | $4.22 | $4.22 | 3,220 | — | — |
| 1987-12-08 | $3.91 | $3.91 | 1,400 | — | — |
| 1987-12-07 | $3.91 | $3.91 | 60 | — | — |
| 1987-12-04 | $3.91 | $3.91 | 3,120 | — | — |
| 1987-12-03 | $4.06 | $4.06 | 7,460 | — | — |
| 1987-12-02 | $3.91 | $3.91 | 4,900 | — | — |
| 1987-12-01 | $3.75 | $3.75 | 680 | — | — |
| 1987-11-30 | $3.75 | $3.75 | 260 | — | — |
| 1987-11-27 | $3.91 | $3.91 | 6,000 | — | — |
| 1987-11-25 | $4.53 | $4.53 | 6,220 | — | — |
| 1987-11-24 | $4.53 | $4.53 | 2,700 | — | — |
| 1987-11-23 | $4.38 | $4.38 | 3,060 | — | — |
| 1987-11-20 | $5.00 | $5.00 | 10,780 | — | — |
| 1987-11-19 | $5.63 | $5.63 | 4,600 | — | — |
| 1987-11-18 | $5.63 | $5.63 | 1,080 | — | — |
| 1987-11-17 | $5.63 | $5.63 | 8,940 | — | — |
| 1987-11-16 | $6.09 | $6.09 | 1,800 | — | — |
| 1987-11-13 | $6.09 | $6.09 | 5,080 | — | — |
| 1987-11-12 | $5.63 | $5.63 | 4,500 | — | — |
| 1987-11-11 | $5.31 | $5.31 | 2,260 | — | — |
| 1987-11-10 | $5.31 | $5.31 | 11,620 | — | — |
| 1987-11-09 | $5.63 | $5.63 | 7,780 | — | — |
| 1987-11-06 | $6.25 | $6.25 | 5,360 | — | — |
| 1987-11-05 | $5.31 | $5.31 | 10,320 | — | — |
| 1987-11-04 | $4.53 | $4.53 | 4,240 | — | — |
| 1987-11-03 | $3.91 | $3.91 | 4,540 | — | — |
| 1987-11-02 | $4.22 | $4.22 | 6,020 | — | — |
| 1987-10-30 | $4.22 | $4.22 | 9,140 | — | — |
| 1987-10-29 | $3.91 | $3.91 | 12,640 | — | — |
| 1987-10-28 | $3.75 | $3.75 | 16,260 | — | — |
| 1987-10-27 | $3.59 | $3.59 | 19,540 | — | — |
| 1987-10-26 | $4.22 | $4.22 | 9,160 | — | — |
| 1987-10-23 | $4.53 | $4.53 | 4,940 | — | — |
| 1987-10-22 | $4.53 | $4.53 | 2,380 | — | — |
| 1987-10-21 | $5.00 | $5.00 | 14,400 | — | — |
| 1987-10-20 | $4.69 | $4.69 | 26,680 | — | — |
| 1987-10-19 | $5.47 | $5.47 | 7,760 | — | — |
| 1987-10-16 | $6.56 | $6.56 | 28,500 | — | — |
| 1987-10-15 | $6.88 | $6.87 | 3,760 | — | — |
| 1987-10-14 | $7.03 | $7.03 | 4,540 | — | — |
| 1987-10-13 | $7.19 | $7.19 | 2,520 | — | — |
| 1987-10-12 | $7.34 | $7.34 | 7,760 | — | — |
| 1987-10-09 | $7.50 | $7.50 | 4,860 | — | — |
| 1987-10-08 | $7.66 | $7.66 | 5,240 | — | — |
| 1987-10-07 | $7.50 | $7.50 | 5,940 | — | — |
| 1987-10-06 | $7.34 | $7.34 | 3,460 | — | — |
| 1987-10-05 | $7.19 | $7.19 | 3,600 | — | — |
| 1987-10-02 | $7.34 | $7.34 | 4,780 | — | — |
| 1987-10-01 | $7.34 | $7.34 | 4,420 | — | — |
| 1987-09-30 | $7.34 | $7.34 | 3,400 | — | — |
| 1987-09-29 | $7.34 | $7.34 | 2,840 | — | — |
| 1987-09-28 | $7.50 | $7.50 | 3,520 | — | — |
| 1987-09-25 | $7.50 | $7.50 | 3,600 | — | — |
| 1987-09-24 | $7.34 | $7.34 | 2,160 | — | — |
| 1987-09-23 | $7.34 | $7.34 | 7,760 | — | — |
| 1987-09-22 | $7.03 | $7.03 | 4,380 | — | — |
| 1987-09-21 | $6.88 | $6.87 | 1,400 | — | — |
| 1987-09-18 | $7.03 | $7.03 | 3,640 | — | — |
| 1987-09-17 | $7.50 | $7.50 | 10,720 | — | — |
| 1987-09-16 | $7.50 | $7.50 | 17,880 | — | — |
| 1987-09-15 | $6.88 | $6.87 | 11,280 | — | — |
| 1987-09-14 | $6.88 | $6.87 | 7,440 | — | — |
| 1987-09-11 | $6.41 | $6.41 | 4,100 | — | — |
| 1987-09-10 | $6.41 | $6.41 | 4,600 | — | — |
| 1987-09-09 | $6.25 | $6.25 | 660 | — | — |
| 1987-09-08 | $6.25 | $6.25 | 7,180 | — | — |
| 1987-09-04 | $6.56 | $6.56 | 9,620 | — | — |
| 1987-09-03 | $6.72 | $6.72 | 5,100 | — | — |
| 1987-09-02 | $6.72 | $6.72 | 3,200 | — | — |
| 1987-09-01 | $6.72 | $6.72 | 1,420 | — | — |
| 1987-08-31 | $6.72 | $6.72 | 5,700 | — | — |
| 1987-08-28 | $6.41 | $6.41 | 1,800 | — | — |
| 1987-08-27 | $6.41 | $6.41 | 6,280 | — | — |
| 1987-08-26 | $6.88 | $6.87 | 1,000 | — | — |
| 1987-08-25 | $6.88 | $6.87 | 3,000 | — | — |
| 1987-08-24 | $6.88 | $6.87 | 5,640 | — | — |
| 1987-08-21 | $7.19 | $7.19 | 4,820 | — | — |
| 1987-08-20 | $7.19 | $7.19 | 4,620 | — | — |
| 1987-08-19 | $7.19 | $7.19 | 2,240 | — | — |
| 1987-08-18 | $7.19 | $7.19 | 4,860 | — | — |
| 1987-08-17 | $7.50 | $7.50 | 3,600 | — | — |
| 1987-08-14 | $7.50 | $7.50 | 3,420 | — | — |
| 1987-08-13 | $7.50 | $7.50 | 1,480 | — | — |
| 1987-08-12 | $7.50 | $7.50 | 2,340 | — | — |
| 1987-08-11 | $7.50 | $7.50 | 2,740 | — | — |
| 1987-08-10 | $7.50 | $7.50 | 2,840 | — | — |
| 1987-08-07 | $7.50 | $7.50 | 5,240 | — | — |
| 1987-08-06 | $7.50 | $7.50 | 9,620 | — | — |
| 1987-08-05 | $7.50 | $7.50 | 2,640 | — | — |
| 1987-08-04 | $6.88 | $6.87 | 10,300 | — | — |
| 1987-08-03 | $6.56 | $6.56 | 8,840 | — | — |
| 1987-07-31 | $6.56 | $6.56 | 9,700 | — | — |
| 1987-07-30 | $7.34 | $7.34 | 3,200 | — | — |
| 1987-07-29 | $7.50 | $7.50 | 2,900 | — | — |
| 1987-07-28 | $7.81 | $7.81 | 41,300 | — | — |
| 1987-07-27 | $8.13 | $8.13 | 2,980 | — | — |
| 1987-07-24 | $8.13 | $8.13 | 3,240 | — | — |
| 1987-07-23 | $7.97 | $7.97 | 2,400 | — | — |
| 1987-07-22 | $8.13 | $8.13 | 12,760 | — | — |
| 1987-07-21 | $7.66 | $7.66 | 5,240 | — | — |
| 1987-07-20 | $7.81 | $7.81 | 7,840 | — | — |
| 1987-07-17 | $7.97 | $7.97 | 5,500 | — | — |
| 1987-07-16 | $8.13 | $8.13 | 8,600 | — | — |
| 1987-07-15 | $7.81 | $7.81 | 8,140 | — | — |
| 1987-07-14 | $8.28 | $8.28 | 2,120 | — | — |
| 1987-07-13 | $8.28 | $8.28 | 4,700 | — | — |
| 1987-07-10 | $8.91 | $8.91 | 5,760 | — | — |
| 1987-07-09 | $9.06 | $9.06 | 4,960 | — | — |
| 1987-07-08 | $9.22 | $9.22 | 6,260 | — | — |
| 1987-07-07 | $9.06 | $9.06 | 15,020 | — | — |
| 1987-07-06 | $8.75 | $8.75 | 3,500 | — | — |
| 1987-07-02 | $8.75 | $8.75 | 6,300 | — | — |
| 1987-07-01 | $8.44 | $8.44 | 1,380 | — | — |
| 1987-06-30 | $8.59 | $8.59 | 5,220 | — | — |
| 1987-06-29 | $8.91 | $8.91 | 6,740 | — | — |
| 1987-06-26 | $9.06 | $9.06 | 2,140 | — | — |
| 1987-06-25 | $9.06 | $9.06 | 6,140 | — | — |
| 1987-06-24 | $8.91 | $8.91 | 11,060 | — | — |
| 1987-06-23 | $8.75 | $8.75 | 6,880 | — | — |
| 1987-06-22 | $9.06 | $9.06 | 11,640 | — | — |
| 1987-06-19 | $9.69 | $9.69 | 3,560 | — | — |
| 1987-06-18 | $9.69 | $9.69 | 8,120 | — | — |
| 1987-06-17 | $9.69 | $9.69 | 3,700 | — | — |
| 1987-06-16 | $9.53 | $9.53 | 9,260 | — | — |
| 1987-06-15 | $10.31 | $10.31 | 11,220 | — | — |
| 1987-06-12 | $10.94 | $10.94 | 13,220 | — | — |
| 1987-06-11 | $10.94 | $10.94 | 26,560 | — | — |
| 1987-06-10 | $10.63 | $10.62 | 30,340 | — | — |
| 1987-06-09 | $10.63 | $10.62 | 22,460 | — | — |
| 1987-06-08 | $10.31 | $10.31 | 27,280 | — | — |
| 1987-06-05 | $10.00 | $10.00 | 6,120 | — | — |
| 1987-06-04 | $10.31 | $10.31 | 33,300 | — | — |
| 1987-06-03 | $10.00 | $10.00 | 29,200 | — | — |
| 1987-06-02 | $9.53 | $9.53 | 7,300 | — | — |
| 1987-06-01 | $9.53 | $9.53 | 13,740 | — | — |
| 1987-05-29 | $9.53 | $9.53 | 10,000 | — | — |
| 1987-05-28 | $8.91 | $8.91 | 5,560 | — | — |
| 1987-05-27 | $8.75 | $8.75 | 6,560 | — | — |
| 1987-05-26 | $8.75 | $8.75 | 7,420 | — | — |
| 1987-05-22 | $8.44 | $8.44 | 960 | — | — |
| 1987-05-21 | $8.44 | $8.44 | 1,360 | — | — |
| 1987-05-20 | $8.44 | $8.44 | 1,720 | — | — |
| 1987-05-19 | $8.44 | $8.44 | 7,580 | — | — |
| 1987-05-18 | $9.06 | $9.06 | 5,580 | — | — |
| 1987-05-15 | $9.22 | $9.22 | 3,020 | — | — |
| 1987-05-14 | $9.22 | $9.22 | 8,320 | — | — |
| 1987-05-13 | $9.22 | $9.22 | 5,540 | — | — |
| 1987-05-12 | $9.53 | $9.53 | 3,820 | — | — |
| 1987-05-11 | $9.84 | $9.84 | 9,840 | — | — |
| 1987-05-08 | $9.69 | $9.69 | 8,100 | — | — |
| 1987-05-07 | $10.16 | $10.16 | 23,240 | — | — |
| 1987-05-06 | $9.38 | $9.38 | 10,220 | — | — |
| 1987-05-05 | $8.75 | $8.75 | 18,560 | — | — |
| 1987-05-04 | $8.44 | $8.44 | 9,580 | — | — |
| 1987-05-01 | $8.91 | $8.91 | 12,300 | — | — |
| 1987-04-30 | $9.69 | $9.69 | 5,400 | — | — |
| 1987-04-29 | $9.69 | $9.69 | 10,360 | — | — |
| 1987-04-28 | $9.84 | $9.84 | 4,040 | — | — |
| 1987-04-27 | $9.84 | $9.84 | 28,020 | — | — |
| 1987-04-24 | $10.16 | $10.16 | 7,540 | — | — |
| 1987-04-23 | $10.16 | $10.16 | 13,800 | — | — |
| 1987-04-22 | $10.31 | $10.31 | 9,600 | — | — |
| 1987-04-21 | $10.00 | $10.00 | 16,260 | — | — |
| 1987-04-20 | $10.16 | $10.16 | 16,880 | — | — |
| 1987-04-16 | $10.63 | $10.62 | 12,100 | — | — |
| 1987-04-15 | $10.47 | $10.47 | 14,880 | — | — |
| 1987-04-14 | $10.00 | $10.00 | 17,300 | — | — |
| 1987-04-13 | $9.84 | $9.84 | 28,300 | — | — |
| 1987-04-10 | $9.53 | $9.53 | 21,320 | — | — |
| 1987-04-09 | $10.47 | $10.47 | 7,860 | — | — |
| 1987-04-08 | $10.63 | $10.62 | 11,960 | — | — |
| 1987-04-07 | $10.94 | $10.94 | 23,580 | — | — |
| 1987-04-06 | $11.25 | $11.25 | 22,000 | — | — |
| 1987-04-03 | $10.31 | $10.31 | 29,560 | — | — |
| 1987-04-02 | $8.91 | $8.91 | 26,420 | — | — |
| 1987-04-01 | $8.28 | $8.28 | 62,500 | — | — |
| 1987-03-31 | $9.84 | $9.84 | 36,660 | — | — |
| 1987-03-30 | $11.09 | $11.09 | 11,340 | — | — |
| 1987-03-27 | $11.25 | $11.25 | 29,400 | — | — |
| 1987-03-26 | $11.56 | $11.56 | 49,840 | — | — |
| 1987-03-25 | $10.31 | $10.31 | 66,520 | — | — |
| 1987-03-24 | $9.22 | $9.22 | 35,180 | — | — |
| 1987-03-23 | $9.22 | $9.22 | 26,160 | — | — |
| 1987-03-20 | $7.50 | $7.50 | 32,740 | — | — |
| 1987-03-19 | $6.56 | $6.56 | 12,480 | — | — |
| 1987-03-18 | $5.94 | $5.94 | 3,580 | — | — |
| 1987-03-17 | $5.78 | $5.78 | 19,500 | — | — |
| 1987-03-16 | $5.63 | $5.63 | 11,560 | — | — |
| 1987-03-13 | $5.78 | $5.78 | 24,700 | — | — |
| 1987-03-12 | $5.94 | $5.94 | 5,480 | — | — |
| 1987-03-11 | $5.94 | $5.94 | 8,720 | — | — |
| 1987-03-10 | $5.94 | $5.94 | 5,680 | — | — |
| 1987-03-09 | $5.94 | $5.94 | 4,060 | — | — |
| 1987-03-06 | $5.94 | $5.94 | 28,840 | — | — |
| 1987-03-05 | $5.94 | $5.94 | 9,620 | — | — |
| 1987-03-04 | $6.09 | $6.09 | 4,380 | — | — |
| 1987-03-03 | $6.09 | $6.09 | 15,940 | — | — |
| 1987-03-02 | $5.94 | $5.94 | 44,620 | — | — |
| 1987-02-27 | $6.25 | $6.25 | 16,800 | — | — |
| 1987-02-26 | $6.72 | $6.72 | 32,880 | — | — |
| 1987-02-25 | $6.72 | $6.72 | 30,240 | — | — |
| 1987-02-24 | $6.41 | $6.41 | 55,680 | — | — |
| 1987-02-23 | $5.63 | $5.63 | 39,220 | — | — |
| 1987-02-20 | $4.84 | $4.84 | 28,040 | — | — |
| 1987-02-19 | $4.38 | $4.38 | 17,760 | — | — |
| 1987-02-18 | $4.38 | $4.38 | 16,220 | — | — |
| 1987-02-17 | $4.84 | $4.84 | 37,820 | — | — |
| 1987-02-13 | $5.00 | $5.00 | 16,620 | — | — |
| 1987-02-12 | $4.84 | $4.84 | 42,780 | — | — |
| 1987-02-11 | $4.69 | $4.69 | 45,560 | — | — |
| 1987-02-10 | $4.84 | $4.84 | 21,780 | — | — |
| 1987-02-09 | $3.75 | $3.75 | 16,560 | — | — |
| 1987-02-06 | $3.44 | $3.44 | 14,820 | — | — |
| 1987-02-05 | $3.44 | $3.44 | 30,760 | — | — |
| 1987-02-04 | $2.97 | $2.97 | 29,500 | — | — |
| 1987-02-03 | $2.34 | $2.34 | 3,200 | — | — |
| 1987-02-02 | $2.34 | $2.34 | 240 | — | — |
| 1987-01-30 | $2.50 | $2.50 | 14,740 | — | — |
| 1987-01-29 | $2.50 | $2.50 | 1,060 | — | — |
| 1987-01-28 | $2.50 | $2.50 | 2,980 | — | — |
| 1987-01-27 | $2.81 | $2.81 | 1,040 | — | — |
| 1987-01-26 | $2.81 | $2.81 | 1,580 | — | — |
| 1987-01-23 | $2.81 | $2.81 | 1,160 | — | — |
| 1987-01-22 | $2.81 | $2.81 | 4,580 | — | — |
| 1987-01-21 | $2.81 | $2.81 | 1,800 | — | — |
| 1987-01-20 | $2.81 | $2.81 | 200 | — | — |
| 1987-01-19 | $2.81 | $2.81 | 16,100 | — | — |
| 1987-01-16 | $2.81 | $2.81 | 2,240 | — | — |
| 1987-01-15 | $2.81 | $2.81 | 3,720 | — | — |
| 1987-01-14 | $2.81 | $2.81 | 3,600 | — | — |
| 1987-01-13 | $2.81 | $2.81 | 2,740 | — | — |
| 1987-01-12 | $2.81 | $2.81 | 20,440 | — | — |
| 1987-01-09 | $2.81 | $2.81 | 200 | — | — |
| 1987-01-08 | $2.81 | $2.81 | 900 | — | — |
| 1987-01-07 | $2.81 | $2.81 | 1,600 | — | — |
| 1987-01-06 | $2.81 | $2.81 | 540 | — | — |
| 1987-01-05 | $2.81 | $2.81 | 440 | — | — |
| 1987-01-02 | $2.81 | $2.81 | 3,080 | — | — |