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 | $5.06 | $5.32 | 341,688 | — | — |
| 1987-12-30 | $5.11 | $5.36 | 473,691 | — | — |
| 1987-12-29 | $5.06 | $5.32 | 183,066 | — | — |
| 1987-12-28 | $5.06 | $5.32 | 259,933 | — | — |
| 1987-12-24 | $5.02 | $5.27 | 201,264 | — | — |
| 1987-12-23 | $4.97 | $5.22 | 129,831 | — | — |
| 1987-12-22 | $5.02 | $5.27 | 217,561 | — | — |
| 1987-12-21 | $5.02 | $5.27 | 142,053 | — | — |
| 1987-12-18 | $5.11 | $5.36 | 252,871 | — | — |
| 1987-12-17 | $4.97 | $5.22 | 268,896 | — | — |
| 1987-12-16 | $4.97 | $5.22 | 182,523 | — | — |
| 1987-12-15 | $5.02 | $5.27 | 129,831 | — | — |
| 1987-12-14 | $5.06 | $5.32 | 155,634 | — | — |
| 1987-12-11 | $5.02 | $5.27 | 142,868 | — | — |
| 1987-12-10 | $5.06 | $5.32 | 142,053 | — | — |
| 1987-12-09 | $5.25 | $5.44 | 170,572 | — | — |
| 1987-12-08 | $5.02 | $5.20 | 139,065 | — | — |
| 1987-12-07 | $5.02 | $5.20 | 239,019 | — | — |
| 1987-12-04 | $5.02 | $5.20 | 283,020 | — | — |
| 1987-12-03 | $5.02 | $5.20 | 252,056 | — | — |
| 1987-12-02 | $5.29 | $5.48 | 125,756 | — | — |
| 1987-12-01 | $5.34 | $5.53 | 194,203 | — | — |
| 1987-11-30 | $5.34 | $5.53 | 230,327 | — | — |
| 1987-11-27 | $5.52 | $5.72 | 79,854 | — | — |
| 1987-11-25 | $5.80 | $6.01 | 71,706 | — | — |
| 1987-11-24 | $5.89 | $6.10 | 108,102 | — | — |
| 1987-11-23 | $5.89 | $6.10 | 459,839 | — | — |
| 1987-11-20 | $5.89 | $6.10 | 160,251 | — | — |
| 1987-11-19 | $5.89 | $6.10 | 177,906 | — | — |
| 1987-11-18 | $5.98 | $6.20 | 210,771 | — | — |
| 1987-11-17 | $5.94 | $6.15 | 269,167 | — | — |
| 1987-11-16 | $6.07 | $6.29 | 174,375 | — | — |
| 1987-11-13 | $6.17 | $6.39 | 183,610 | — | — |
| 1987-11-12 | $6.17 | $6.39 | 112,991 | — | — |
| 1987-11-11 | $6.07 | $6.29 | 100,496 | — | — |
| 1987-11-10 | $5.98 | $6.20 | 170,029 | — | — |
| 1987-11-09 | $5.98 | $6.20 | 245,266 | — | — |
| 1987-11-06 | $6.12 | $6.34 | 95,879 | — | — |
| 1987-11-05 | $6.17 | $6.39 | 67,360 | — | — |
| 1987-11-04 | $6.12 | $6.34 | 215,932 | — | — |
| 1987-11-03 | $6.12 | $6.34 | 190,400 | — | — |
| 1987-11-02 | $6.17 | $6.39 | 232,228 | — | — |
| 1987-10-30 | $6.03 | $6.25 | 440,555 | — | — |
| 1987-10-29 | $5.80 | $6.01 | 208,326 | — | — |
| 1987-10-28 | $5.75 | $5.96 | 822,713 | — | — |
| 1987-10-27 | $5.94 | $6.15 | 441,913 | — | — |
| 1987-10-26 | $5.80 | $6.01 | 556,805 | — | — |
| 1987-10-23 | $6.07 | $6.29 | 264,550 | — | — |
| 1987-10-22 | $6.07 | $6.29 | 330,009 | — | — |
| 1987-10-21 | $6.35 | $6.58 | 770,835 | — | — |
| 1987-10-20 | $5.15 | $5.34 | 538,878 | — | — |
| 1987-10-19 | $5.75 | $5.96 | 300,131 | — | — |
| 1987-10-16 | $6.40 | $6.63 | 444,629 | — | — |
| 1987-10-15 | $6.63 | $6.87 | 186,869 | — | — |
| 1987-10-14 | $6.77 | $7.01 | 339,515 | — | — |
| 1987-10-13 | $6.77 | $7.01 | 69,533 | — | — |
| 1987-10-12 | $6.67 | $6.91 | 236,574 | — | — |
| 1987-10-09 | $6.72 | $6.96 | 58,125 | — | — |
| 1987-10-08 | $6.77 | $7.01 | 78,767 | — | — |
| 1987-10-07 | $6.86 | $7.11 | 150,201 | — | — |
| 1987-10-06 | $7.09 | $7.34 | 133,905 | — | — |
| 1987-10-05 | $7.09 | $7.34 | 57,853 | — | — |
| 1987-10-02 | $7.09 | $7.34 | 82,842 | — | — |
| 1987-10-01 | $7.00 | $7.25 | 131,732 | — | — |
| 1987-09-30 | $6.81 | $7.06 | 65,187 | — | — |
| 1987-09-29 | $6.81 | $7.06 | 99,682 | — | — |
| 1987-09-28 | $6.63 | $6.87 | 154,276 | — | — |
| 1987-09-25 | $6.63 | $6.87 | 203,437 | — | — |
| 1987-09-24 | $6.58 | $6.82 | 233,315 | — | — |
| 1987-09-23 | $6.72 | $6.96 | 155,090 | — | — |
| 1987-09-22 | $6.86 | $7.11 | 106,472 | — | — |
| 1987-09-21 | $6.81 | $7.06 | 208,598 | — | — |
| 1987-09-18 | $7.04 | $7.30 | 217,833 | — | — |
| 1987-09-17 | $7.09 | $7.34 | 71,162 | — | — |
| 1987-09-16 | $7.04 | $7.30 | 95,336 | — | — |
| 1987-09-15 | $7.13 | $7.39 | 176,276 | — | — |
| 1987-09-14 | $7.18 | $7.44 | 136,078 | — | — |
| 1987-09-11 | $7.09 | $7.34 | 68,989 | — | — |
| 1987-09-10 | $7.04 | $7.30 | 197,190 | — | — |
| 1987-09-09 | $6.86 | $7.03 | 430,777 | — | — |
| 1987-09-08 | $6.77 | $6.94 | 300,131 | — | — |
| 1987-09-04 | $7.23 | $7.41 | 58,397 | — | — |
| 1987-09-03 | $7.18 | $7.36 | 58,940 | — | — |
| 1987-09-02 | $7.23 | $7.41 | 153,189 | — | — |
| 1987-09-01 | $7.36 | $7.55 | 170,029 | — | — |
| 1987-08-31 | $7.27 | $7.46 | 174,918 | — | — |
| 1987-08-28 | $7.27 | $7.46 | 228,697 | — | — |
| 1987-08-27 | $7.36 | $7.55 | 80,126 | — | — |
| 1987-08-26 | $7.32 | $7.51 | 101,311 | — | — |
| 1987-08-25 | $7.46 | $7.65 | 96,151 | — | — |
| 1987-08-24 | $7.41 | $7.60 | 97,237 | — | — |
| 1987-08-21 | $7.36 | $7.55 | 234,130 | — | — |
| 1987-08-20 | $7.32 | $7.51 | 141,238 | — | — |
| 1987-08-19 | $7.36 | $7.55 | 143,140 | — | — |
| 1987-08-18 | $7.50 | $7.69 | 128,744 | — | — |
| 1987-08-17 | $7.64 | $7.84 | 196,375 | — | — |
| 1987-08-14 | $7.73 | $7.93 | 234,401 | — | — |
| 1987-08-13 | $7.64 | $7.84 | 88,546 | — | — |
| 1987-08-12 | $7.64 | $7.84 | 241,191 | — | — |
| 1987-08-11 | $7.55 | $7.74 | 130,374 | — | — |
| 1987-08-10 | $7.69 | $7.88 | 125,485 | — | — |
| 1987-08-07 | $7.78 | $7.98 | 139,065 | — | — |
| 1987-08-06 | $7.78 | $7.98 | 269,711 | — | — |
| 1987-08-05 | $7.78 | $7.98 | 296,872 | — | — |
| 1987-08-04 | $7.36 | $7.55 | 104,571 | — | — |
| 1987-08-03 | $7.32 | $7.51 | 142,868 | — | — |
| 1987-07-31 | $7.32 | $7.51 | 73,878 | — | — |
| 1987-07-30 | $7.27 | $7.46 | 290,082 | — | — |
| 1987-07-29 | $7.32 | $7.51 | 149,115 | — | — |
| 1987-07-28 | $7.46 | $7.65 | 171,659 | — | — |
| 1987-07-27 | $7.36 | $7.55 | 185,783 | — | — |
| 1987-07-24 | $7.36 | $7.55 | 180,350 | — | — |
| 1987-07-23 | $7.46 | $7.65 | 71,977 | — | — |
| 1987-07-22 | $7.41 | $7.60 | 31,779 | — | — |
| 1987-07-21 | $7.41 | $7.60 | 177,906 | — | — |
| 1987-07-20 | $7.59 | $7.79 | 119,509 | — | — |
| 1987-07-17 | $7.59 | $7.79 | 177,906 | — | — |
| 1987-07-16 | $7.73 | $7.93 | 256,673 | — | — |
| 1987-07-15 | $8.01 | $8.21 | 470,160 | — | — |
| 1987-07-14 | $8.10 | $8.31 | 281,390 | — | — |
| 1987-07-13 | $8.10 | $8.31 | 186,326 | — | — |
| 1987-07-10 | $8.05 | $8.26 | 146,670 | — | — |
| 1987-07-09 | $8.05 | $8.26 | 181,165 | — | — |
| 1987-07-08 | $8.10 | $8.31 | 161,609 | — | — |
| 1987-07-07 | $8.15 | $8.35 | 286,822 | — | — |
| 1987-07-06 | $8.15 | $8.35 | 229,784 | — | — |
| 1987-07-02 | $8.01 | $8.21 | 233,315 | — | — |
| 1987-07-01 | $8.15 | $8.35 | 743,674 | — | — |
| 1987-06-30 | $8.10 | $8.31 | 937,061 | — | — |
| 1987-06-29 | $7.87 | $8.07 | 151,559 | — | — |
| 1987-06-26 | $7.78 | $7.98 | 149,930 | — | — |
| 1987-06-25 | $7.78 | $7.98 | 147,485 | — | — |
| 1987-06-24 | $7.78 | $7.98 | 133,361 | — | — |
| 1987-06-23 | $7.87 | $8.07 | 102,669 | — | — |
| 1987-06-22 | $8.05 | $8.26 | 112,991 | — | — |
| 1987-06-19 | $8.19 | $8.40 | 217,561 | — | — |
| 1987-06-18 | $8.19 | $8.40 | 248,253 | — | — |
| 1987-06-17 | $8.28 | $8.50 | 453,320 | — | — |
| 1987-06-16 | $8.24 | $8.45 | 401,171 | — | — |
| 1987-06-15 | $7.73 | $7.93 | 553,817 | — | — |
| 1987-06-12 | $7.36 | $7.55 | 167,856 | — | — |
| 1987-06-11 | $7.41 | $7.60 | 172,745 | — | — |
| 1987-06-10 | $7.41 | $7.53 | 151,559 | — | — |
| 1987-06-09 | $7.36 | $7.48 | 311,267 | — | — |
| 1987-06-08 | $7.32 | $7.43 | 72,792 | — | — |
| 1987-06-05 | $7.36 | $7.48 | 86,373 | — | — |
| 1987-06-04 | $7.41 | $7.53 | 66,817 | — | — |
| 1987-06-03 | $7.41 | $7.53 | 83,113 | — | — |
| 1987-06-02 | $7.46 | $7.57 | 96,965 | — | — |
| 1987-06-01 | $7.41 | $7.53 | 142,325 | — | — |
| 1987-05-29 | $7.36 | $7.48 | 138,522 | — | — |
| 1987-05-28 | $7.46 | $7.57 | 79,039 | — | — |
| 1987-05-27 | $7.50 | $7.62 | 99,138 | — | — |
| 1987-05-26 | $7.50 | $7.62 | 57,853 | — | — |
| 1987-05-22 | $7.50 | $7.62 | 48,890 | — | — |
| 1987-05-21 | $7.55 | $7.67 | 70,348 | — | — |
| 1987-05-20 | $7.50 | $7.62 | 117,880 | — | — |
| 1987-05-19 | $7.46 | $7.57 | 132,003 | — | — |
| 1987-05-18 | $7.55 | $7.67 | 288,180 | — | — |
| 1987-05-15 | $7.78 | $7.90 | 95,607 | — | — |
| 1987-05-14 | $7.82 | $7.95 | 73,335 | — | — |
| 1987-05-13 | $7.82 | $7.95 | 324,576 | — | — |
| 1987-05-12 | $7.82 | $7.95 | 71,162 | — | — |
| 1987-05-11 | $7.92 | $8.04 | 267,809 | — | — |
| 1987-05-08 | $7.92 | $8.04 | 113,534 | — | — |
| 1987-05-07 | $7.82 | $7.95 | 89,360 | — | — |
| 1987-05-06 | $7.87 | $8.00 | 149,115 | — | — |
| 1987-05-05 | $7.78 | $7.90 | 35,310 | — | — |
| 1987-05-04 | $7.82 | $7.95 | 123,312 | — | — |
| 1987-05-01 | $7.87 | $8.00 | 291,440 | — | — |
| 1987-04-30 | $7.92 | $8.04 | 327,836 | — | — |
| 1987-04-29 | $7.87 | $8.00 | 335,441 | — | — |
| 1987-04-28 | $7.82 | $7.95 | 220,549 | — | — |
| 1987-04-27 | $7.69 | $7.81 | 110,546 | — | — |
| 1987-04-24 | $7.73 | $7.85 | 177,906 | — | — |
| 1987-04-23 | $7.78 | $7.90 | 94,249 | — | — |
| 1987-04-22 | $7.96 | $8.09 | 81,484 | — | — |
| 1987-04-21 | $8.01 | $8.14 | 434,851 | — | — |
| 1987-04-20 | $8.10 | $8.23 | 437,295 | — | — |
| 1987-04-16 | $7.73 | $7.85 | 317,243 | — | — |
| 1987-04-15 | $7.55 | $7.67 | 149,930 | — | — |
| 1987-04-14 | $7.64 | $7.76 | 229,512 | — | — |
| 1987-04-13 | $7.78 | $7.90 | 146,399 | — | — |
| 1987-04-10 | $7.78 | $7.90 | 106,472 | — | — |
| 1987-04-09 | $7.92 | $8.04 | 165,683 | — | — |
| 1987-04-08 | $8.01 | $8.14 | 132,547 | — | — |
| 1987-04-07 | $8.01 | $8.14 | 72,520 | — | — |
| 1987-04-06 | $8.10 | $8.23 | 135,806 | — | — |
| 1987-04-03 | $8.10 | $8.23 | 60,026 | — | — |
| 1987-04-02 | $8.01 | $8.14 | 113,262 | — | — |
| 1987-04-01 | $7.92 | $8.04 | 96,151 | — | — |
| 1987-03-31 | $8.05 | $8.18 | 80,397 | — | — |
| 1987-03-30 | $8.01 | $8.14 | 230,327 | — | — |
| 1987-03-27 | $8.19 | $8.32 | 103,484 | — | — |
| 1987-03-26 | $8.28 | $8.42 | 156,177 | — | — |
| 1987-03-25 | $8.19 | $8.32 | 83,928 | — | — |
| 1987-03-24 | $8.19 | $8.32 | 181,165 | — | — |
| 1987-03-23 | $8.33 | $8.46 | 148,029 | — | — |
| 1987-03-20 | $8.38 | $8.51 | 360,429 | — | — |
| 1987-03-19 | $8.28 | $8.42 | 187,412 | — | — |
| 1987-03-18 | $8.24 | $8.37 | 191,215 | — | — |
| 1987-03-17 | $8.24 | $8.37 | 60,841 | — | — |
| 1987-03-16 | $8.24 | $8.37 | 52,150 | — | — |
| 1987-03-13 | $8.24 | $8.37 | 43,730 | — | — |
| 1987-03-12 | $8.19 | $8.32 | 101,583 | — | — |
| 1987-03-11 | $8.24 | $8.30 | 220,006 | — | — |
| 1987-03-10 | $8.19 | $8.25 | 209,684 | — | — |
| 1987-03-09 | $8.24 | $8.30 | 98,052 | — | — |
| 1987-03-06 | $8.24 | $8.30 | 52,693 | — | — |
| 1987-03-05 | $8.19 | $8.25 | 202,079 | — | — |
| 1987-03-04 | $8.28 | $8.34 | 99,682 | — | — |
| 1987-03-03 | $8.10 | $8.16 | 328,107 | — | — |
| 1987-03-02 | $8.15 | $8.21 | 202,351 | — | — |
| 1987-02-27 | $8.10 | $8.16 | 139,880 | — | — |
| 1987-02-26 | $8.10 | $8.16 | 177,906 | — | — |
| 1987-02-25 | $8.15 | $8.21 | 112,447 | — | — |
| 1987-02-24 | $8.28 | $8.34 | 138,522 | — | — |
| 1987-02-23 | $8.28 | $8.34 | 230,870 | — | — |
| 1987-02-20 | $8.28 | $8.34 | 141,781 | — | — |
| 1987-02-19 | $8.33 | $8.39 | 368,034 | — | — |
| 1987-02-18 | $8.33 | $8.39 | 252,056 | — | — |
| 1987-02-17 | $8.33 | $8.39 | 196,375 | — | — |
| 1987-02-13 | $8.38 | $8.44 | 165,955 | — | — |
| 1987-02-12 | $8.38 | $8.44 | 199,906 | — | — |
| 1987-02-11 | $8.38 | $8.44 | 118,694 | — | — |
| 1987-02-10 | $8.38 | $8.44 | 309,909 | — | — |
| 1987-02-09 | $8.38 | $8.44 | 164,597 | — | — |
| 1987-02-06 | $8.38 | $8.44 | 272,155 | — | — |
| 1987-02-05 | $8.28 | $8.34 | 268,624 | — | — |
| 1987-02-04 | $8.33 | $8.39 | 234,130 | — | — |
| 1987-02-03 | $8.38 | $8.44 | 290,625 | — | — |
| 1987-02-02 | $8.38 | $8.44 | 277,587 | — | — |
| 1987-01-30 | $8.33 | $8.39 | 117,065 | — | — |
| 1987-01-29 | $8.33 | $8.39 | 129,559 | — | — |
| 1987-01-28 | $8.38 | $8.44 | 206,425 | — | — |
| 1987-01-27 | $8.28 | $8.34 | 246,080 | — | — |
| 1987-01-26 | $8.28 | $8.34 | 170,029 | — | — |
| 1987-01-23 | $8.47 | $8.53 | 265,908 | — | — |
| 1987-01-22 | $8.42 | $8.48 | 101,583 | — | — |
| 1987-01-21 | $8.47 | $8.53 | 176,548 | — | — |
| 1987-01-20 | $8.42 | $8.48 | 337,885 | — | — |
| 1987-01-19 | $8.47 | $8.53 | 249,340 | — | — |
| 1987-01-16 | $8.42 | $8.48 | 299,316 | — | — |
| 1987-01-15 | $8.47 | $8.53 | 304,477 | — | — |
| 1987-01-14 | $8.47 | $8.53 | 260,476 | — | — |
| 1987-01-13 | $8.65 | $8.72 | 479,938 | — | — |
| 1987-01-12 | $8.74 | $8.81 | 789,576 | — | — |
| 1987-01-09 | $8.61 | $8.67 | 511,989 | — | — |
| 1987-01-08 | $8.15 | $8.21 | 218,648 | — | — |
| 1987-01-07 | $8.15 | $8.21 | 245,809 | — | — |
| 1987-01-06 | $8.15 | $8.21 | 400,628 | — | — |
| 1987-01-05 | $8.10 | $8.16 | 485,914 | — | — |
| 1987-01-02 | $8.05 | $8.11 | 312,897 | — | — |