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
- 1981-06-09 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 | $3.38 | $3.38 | 282,500 | — | — |
| 1987-12-30 | $3.50 | $3.50 | 41,300 | — | — |
| 1987-12-29 | $3.75 | $3.75 | 17,700 | — | — |
| 1987-12-28 | $3.75 | $3.75 | 52,500 | — | — |
| 1987-12-24 | $3.75 | $3.75 | 12,600 | — | — |
| 1987-12-23 | $3.75 | $3.75 | 21,200 | — | — |
| 1987-12-22 | $3.75 | $3.75 | 13,400 | — | — |
| 1987-12-21 | $3.75 | $3.75 | 14,800 | — | — |
| 1987-12-18 | $3.75 | $3.75 | 23,600 | — | — |
| 1987-12-17 | $3.88 | $3.88 | 14,400 | — | — |
| 1987-12-16 | $4.00 | $4.00 | 39,100 | — | — |
| 1987-12-15 | $4.13 | $4.13 | 8,100 | — | — |
| 1987-12-14 | $4.00 | $4.00 | 11,600 | — | — |
| 1987-12-11 | $4.00 | $4.00 | 10,200 | — | — |
| 1987-12-10 | $4.13 | $4.13 | 26,800 | — | — |
| 1987-12-09 | $4.13 | $4.13 | 10,500 | — | — |
| 1987-12-08 | $4.13 | $4.13 | 34,800 | — | — |
| 1987-12-07 | $3.75 | $3.75 | 9,800 | — | — |
| 1987-12-04 | $4.00 | $4.00 | 17,100 | — | — |
| 1987-12-03 | $4.13 | $4.13 | 16,900 | — | — |
| 1987-12-02 | $4.50 | $4.50 | 26,200 | — | — |
| 1987-12-01 | $4.88 | $4.87 | 11,800 | — | — |
| 1987-11-30 | $5.00 | $5.00 | 55,600 | — | — |
| 1987-11-27 | $4.75 | $4.75 | 35,300 | — | — |
| 1987-11-25 | $4.38 | $4.37 | 17,300 | — | — |
| 1987-11-24 | $4.50 | $4.50 | 22,000 | — | — |
| 1987-11-23 | $4.13 | $4.13 | 33,200 | — | — |
| 1987-11-20 | $4.25 | $4.25 | 7,900 | — | — |
| 1987-11-19 | $4.25 | $4.25 | 5,100 | — | — |
| 1987-11-18 | $4.63 | $4.63 | 44,100 | — | — |
| 1987-11-17 | $4.25 | $4.25 | 22,000 | — | — |
| 1987-11-16 | $5.38 | $5.38 | 15,400 | — | — |
| 1987-11-13 | $5.63 | $5.63 | 7,300 | — | — |
| 1987-11-12 | $5.63 | $5.63 | 43,800 | — | — |
| 1987-11-11 | $6.13 | $6.13 | 23,800 | — | — |
| 1987-11-10 | $5.75 | $5.75 | 41,200 | — | — |
| 1987-11-09 | $5.88 | $5.87 | 10,000 | — | — |
| 1987-11-06 | $6.13 | $6.13 | 130,300 | — | — |
| 1987-11-05 | $5.75 | $5.75 | 32,700 | — | — |
| 1987-11-04 | $5.50 | $5.50 | 91,400 | — | — |
| 1987-11-03 | $5.50 | $5.50 | 61,700 | — | — |
| 1987-11-02 | $6.13 | $6.13 | 68,700 | — | — |
| 1987-10-30 | $6.38 | $6.38 | 93,200 | — | — |
| 1987-10-29 | $5.25 | $5.25 | 100,900 | — | — |
| 1987-10-28 | $5.00 | $5.00 | 194,700 | — | — |
| 1987-10-27 | $3.38 | $3.38 | 475,800 | — | — |
| 1987-10-26 | $3.38 | $3.38 | 660,500 | — | — |
| 1987-10-23 | $6.50 | $6.50 | 711,800 | — | — |
| 1987-10-22 | $8.00 | $8.00 | 118,100 | — | — |
| 1987-10-21 | $9.00 | $9.00 | 126,200 | — | — |
| 1987-10-20 | $9.25 | $9.25 | 141,500 | — | — |
| 1987-10-19 | $11.50 | $11.50 | 31,200 | — | — |
| 1987-10-16 | $13.25 | $13.25 | 14,200 | — | — |
| 1987-10-15 | $13.63 | $13.63 | 8,900 | — | — |
| 1987-10-14 | $13.75 | $13.75 | 4,700 | — | — |
| 1987-10-13 | $14.00 | $14.00 | 10,700 | — | — |
| 1987-10-12 | $14.00 | $14.00 | 19,200 | — | — |
| 1987-10-09 | $14.00 | $14.00 | 26,500 | — | — |
| 1987-10-08 | $13.88 | $13.88 | 24,100 | — | — |
| 1987-10-07 | $14.13 | $14.13 | 9,000 | — | — |
| 1987-10-06 | $14.13 | $14.13 | 26,400 | — | — |
| 1987-10-05 | $14.13 | $14.13 | 31,900 | — | — |
| 1987-10-02 | $14.00 | $14.00 | 14,000 | — | — |
| 1987-10-01 | $14.00 | $14.00 | 12,900 | — | — |
| 1987-09-30 | $14.38 | $14.38 | 26,800 | — | — |
| 1987-09-29 | $14.13 | $14.13 | 18,600 | — | — |
| 1987-09-28 | $13.63 | $13.63 | 51,900 | — | — |
| 1987-09-25 | $14.13 | $14.13 | 46,800 | — | — |
| 1987-09-24 | $13.25 | $13.25 | 12,800 | — | — |
| 1987-09-23 | $13.25 | $13.25 | 20,700 | — | — |
| 1987-09-22 | $12.88 | $12.88 | 6,400 | — | — |
| 1987-09-21 | $12.88 | $12.88 | 7,300 | — | — |
| 1987-09-18 | $12.88 | $12.88 | 10,600 | — | — |
| 1987-09-17 | $12.63 | $12.63 | 25,000 | — | — |
| 1987-09-16 | $13.13 | $13.13 | 37,600 | — | — |
| 1987-09-15 | $12.88 | $12.88 | 69,500 | — | — |
| 1987-09-14 | $12.25 | $12.25 | 48,200 | — | — |
| 1987-09-11 | $12.50 | $12.50 | 20,600 | — | — |
| 1987-09-10 | $12.50 | $12.50 | 29,100 | — | — |
| 1987-09-09 | $12.50 | $12.50 | 46,300 | — | — |
| 1987-09-08 | $12.25 | $12.25 | 30,000 | — | — |
| 1987-09-04 | $12.75 | $12.75 | 18,600 | — | — |
| 1987-09-03 | $12.75 | $12.75 | 30,200 | — | — |
| 1987-09-02 | $12.50 | $12.50 | 31,900 | — | — |
| 1987-09-01 | $12.38 | $12.38 | 18,200 | — | — |
| 1987-08-31 | $12.25 | $12.25 | 12,700 | — | — |
| 1987-08-28 | $12.25 | $12.25 | 23,600 | — | — |
| 1987-08-27 | $12.13 | $12.13 | 16,700 | — | — |
| 1987-08-26 | $12.13 | $12.13 | 60,500 | — | — |
| 1987-08-25 | $11.63 | $11.62 | 21,300 | — | — |
| 1987-08-24 | $11.50 | $11.50 | 21,400 | — | — |
| 1987-08-21 | $11.50 | $11.50 | 14,200 | — | — |
| 1987-08-20 | $11.50 | $11.50 | 13,900 | — | — |
| 1987-08-19 | $11.63 | $11.62 | 29,900 | — | — |
| 1987-08-18 | $12.00 | $12.00 | 40,900 | — | — |
| 1987-08-17 | $11.63 | $11.62 | 16,200 | — | — |
| 1987-08-14 | $11.50 | $11.50 | 14,600 | — | — |
| 1987-08-13 | $11.50 | $11.50 | 25,200 | — | — |
| 1987-08-12 | $11.63 | $11.62 | 20,100 | — | — |
| 1987-08-11 | $11.75 | $11.75 | 41,700 | — | — |
| 1987-08-10 | $11.25 | $11.25 | 64,700 | — | — |
| 1987-08-07 | $10.63 | $10.63 | 26,600 | — | — |
| 1987-08-06 | $10.25 | $10.25 | 7,200 | — | — |
| 1987-08-05 | $10.25 | $10.25 | 16,700 | — | — |
| 1987-08-04 | $10.38 | $10.38 | 12,500 | — | — |
| 1987-08-03 | $10.88 | $10.88 | 12,400 | — | — |
| 1987-07-31 | $10.88 | $10.88 | 39,200 | — | — |
| 1987-07-30 | $10.75 | $10.75 | 14,100 | — | — |
| 1987-07-29 | $10.75 | $10.75 | 25,000 | — | — |
| 1987-07-28 | $10.63 | $10.63 | 11,700 | — | — |
| 1987-07-27 | $10.38 | $10.38 | 3,800 | — | — |
| 1987-07-24 | $10.63 | $10.63 | 1,000 | — | — |
| 1987-07-23 | $10.63 | $10.63 | 6,700 | — | — |
| 1987-07-22 | $10.63 | $10.63 | 7,800 | — | — |
| 1987-07-21 | $10.75 | $10.75 | 5,000 | — | — |
| 1987-07-20 | $10.88 | $10.88 | 2,800 | — | — |
| 1987-07-17 | $10.88 | $10.88 | 20,900 | — | — |
| 1987-07-16 | $11.13 | $11.13 | 26,100 | — | — |
| 1987-07-15 | $11.13 | $11.13 | 108,400 | — | — |
| 1987-07-14 | $10.75 | $10.75 | 2,900 | — | — |
| 1987-07-13 | $11.00 | $11.00 | 7,000 | — | — |
| 1987-07-10 | $10.75 | $10.75 | 26,500 | — | — |
| 1987-07-09 | $10.38 | $10.38 | 32,800 | — | — |
| 1987-07-08 | $10.00 | $10.00 | 18,100 | — | — |
| 1987-07-07 | $10.25 | $10.25 | 16,900 | — | — |
| 1987-07-06 | $10.00 | $10.00 | 6,100 | — | — |
| 1987-07-02 | $10.00 | $10.00 | 11,000 | — | — |
| 1987-07-01 | $10.13 | $10.12 | 10,900 | — | — |
| 1987-06-30 | $10.38 | $10.38 | 12,300 | — | — |
| 1987-06-29 | $10.13 | $10.12 | 10,100 | — | — |
| 1987-06-26 | $10.25 | $10.25 | 19,700 | — | — |
| 1987-06-25 | $10.25 | $10.25 | 15,300 | — | — |
| 1987-06-24 | $10.25 | $10.25 | 13,600 | — | — |
| 1987-06-23 | $10.38 | $10.38 | 12,100 | — | — |
| 1987-06-22 | $10.13 | $10.12 | 35,500 | — | — |
| 1987-06-19 | $11.50 | $11.50 | 10,900 | — | — |
| 1987-06-18 | $11.25 | $11.25 | 62,800 | — | — |
| 1987-06-17 | $10.13 | $10.12 | 23,800 | — | — |
| 1987-06-16 | $10.00 | $10.00 | 38,100 | — | — |
| 1987-06-15 | $11.13 | $11.13 | 29,600 | — | — |
| 1987-06-12 | $11.38 | $11.37 | 20,600 | — | — |
| 1987-06-11 | $11.25 | $11.25 | 53,500 | — | — |
| 1987-06-10 | $11.50 | $11.50 | 27,200 | — | — |
| 1987-06-09 | $12.25 | $12.25 | 14,200 | — | — |
| 1987-06-08 | $12.38 | $12.38 | 23,700 | — | — |
| 1987-06-05 | $12.25 | $12.25 | 20,300 | — | — |
| 1987-06-04 | $11.75 | $11.75 | 27,000 | — | — |
| 1987-06-03 | $11.63 | $11.62 | 14,700 | — | — |
| 1987-06-02 | $11.63 | $11.62 | 23,500 | — | — |
| 1987-06-01 | $11.38 | $11.37 | 29,800 | — | — |
| 1987-05-29 | $12.00 | $12.00 | 20,300 | — | — |
| 1987-05-28 | $12.00 | $12.00 | 38,900 | — | — |
| 1987-05-27 | $11.50 | $11.50 | 64,100 | — | — |
| 1987-05-26 | $12.13 | $12.13 | 71,800 | — | — |
| 1987-05-22 | $13.63 | $13.63 | 22,700 | — | — |
| 1987-05-21 | $13.75 | $13.75 | 34,900 | — | — |
| 1987-05-20 | $13.88 | $13.88 | 36,900 | — | — |
| 1987-05-19 | $14.00 | $14.00 | 11,900 | — | — |
| 1987-05-18 | $14.13 | $14.13 | 38,800 | — | — |
| 1987-05-15 | $14.25 | $14.25 | 86,800 | — | — |
| 1987-05-14 | $13.88 | $13.88 | 66,100 | — | — |
| 1987-05-13 | $13.13 | $13.13 | 80,900 | — | — |
| 1987-05-12 | $13.13 | $13.13 | 128,300 | — | — |
| 1987-05-11 | $12.13 | $12.13 | 35,900 | — | — |
| 1987-05-08 | $12.13 | $12.13 | 33,900 | — | — |
| 1987-05-07 | $12.13 | $12.13 | 115,200 | — | — |
| 1987-05-06 | $12.13 | $12.13 | 84,100 | — | — |
| 1987-05-05 | $12.13 | $12.13 | 182,600 | — | — |
| 1987-05-04 | $11.25 | $11.25 | 82,600 | — | — |
| 1987-05-01 | $10.50 | $10.50 | 55,700 | — | — |
| 1987-04-30 | $10.50 | $10.50 | 47,400 | — | — |
| 1987-04-29 | $10.50 | $10.50 | 52,800 | — | — |
| 1987-04-28 | $10.50 | $10.50 | 70,100 | — | — |
| 1987-04-27 | $10.75 | $10.75 | 154,500 | — | — |
| 1987-04-24 | $11.38 | $11.37 | 74,900 | — | — |
| 1987-04-23 | $11.50 | $11.50 | 74,600 | — | — |
| 1987-04-22 | $11.75 | $11.75 | 40,700 | — | — |
| 1987-04-21 | $11.88 | $11.88 | 47,500 | — | — |
| 1987-04-20 | $12.00 | $12.00 | 62,500 | — | — |
| 1987-04-16 | $12.00 | $12.00 | 128,100 | — | — |
| 1987-04-15 | $12.00 | $12.00 | 67,700 | — | — |
| 1987-04-14 | $11.75 | $11.75 | 45,100 | — | — |
| 1987-04-13 | $12.00 | $12.00 | 69,800 | — | — |
| 1987-04-10 | $11.50 | $11.50 | 134,700 | — | — |
| 1987-04-09 | $10.13 | $10.12 | 121,500 | — | — |
| 1987-04-08 | $10.13 | $10.12 | 83,900 | — | — |
| 1987-04-07 | $10.13 | $10.12 | 75,100 | — | — |
| 1987-04-06 | $10.00 | $10.00 | 104,900 | — | — |
| 1987-04-03 | $9.00 | $9.00 | 25,600 | — | — |
| 1987-04-02 | $9.00 | $9.00 | 17,400 | — | — |
| 1987-04-01 | $9.00 | $9.00 | 53,800 | — | — |
| 1987-03-31 | $9.00 | $9.00 | 34,100 | — | — |
| 1987-03-30 | $8.75 | $8.75 | 146,200 | — | — |
| 1987-03-27 | $8.13 | $8.13 | 7,400 | — | — |
| 1987-03-26 | $8.13 | $8.13 | 44,700 | — | — |
| 1987-03-25 | $8.13 | $8.13 | 47,700 | — | — |
| 1987-03-24 | $8.13 | $8.13 | 40,700 | — | — |
| 1987-03-23 | $8.00 | $8.00 | 70,400 | — | — |
| 1987-03-20 | $8.38 | $8.38 | 74,100 | — | — |
| 1987-03-19 | $9.00 | $9.00 | 78,700 | — | — |
| 1987-03-18 | $8.88 | $8.88 | 243,800 | — | — |
| 1987-03-17 | $8.38 | $8.38 | 148,100 | — | — |
| 1987-03-16 | $7.50 | $7.50 | 56,200 | — | — |
| 1987-03-13 | $7.00 | $7.00 | 52,100 | — | — |
| 1987-03-12 | $6.88 | $6.88 | 29,600 | — | — |
| 1987-03-11 | $6.63 | $6.63 | 22,400 | — | — |
| 1987-03-10 | $6.63 | $6.63 | 43,300 | — | — |
| 1987-03-09 | $6.25 | $6.25 | 66,900 | — | — |
| 1987-03-06 | $6.75 | $6.75 | 71,000 | — | — |
| 1987-03-05 | $6.25 | $6.25 | 62,600 | — | — |
| 1987-03-04 | $5.88 | $5.87 | 76,500 | — | — |
| 1987-03-03 | $5.63 | $5.63 | 41,100 | — | — |
| 1987-03-02 | $5.75 | $5.75 | 59,100 | — | — |
| 1987-02-27 | $5.63 | $5.63 | 39,600 | — | — |
| 1987-02-26 | $5.63 | $5.63 | 20,900 | — | — |
| 1987-02-25 | $5.38 | $5.38 | 26,600 | — | — |
| 1987-02-24 | $5.25 | $5.25 | 67,600 | — | — |
| 1987-02-23 | $5.00 | $5.00 | 4,600 | — | — |
| 1987-02-20 | $4.88 | $4.87 | 32,500 | — | — |
| 1987-02-19 | $4.63 | $4.63 | 22,800 | — | — |
| 1987-02-18 | $4.63 | $4.63 | 23,500 | — | — |
| 1987-02-17 | $4.50 | $4.50 | 8,900 | — | — |
| 1987-02-13 | $4.50 | $4.50 | 22,300 | — | — |
| 1987-02-12 | $4.63 | $4.63 | 35,800 | — | — |
| 1987-02-11 | $4.50 | $4.50 | 28,800 | — | — |
| 1987-02-10 | $4.13 | $4.13 | 12,800 | — | — |
| 1987-02-09 | $4.00 | $4.00 | 35,700 | — | — |
| 1987-02-06 | $4.75 | $4.75 | 5,900 | — | — |
| 1987-02-05 | $4.75 | $4.75 | 52,300 | — | — |
| 1987-02-04 | $4.88 | $4.87 | 47,400 | — | — |
| 1987-02-03 | $4.88 | $4.87 | 106,800 | — | — |
| 1987-02-02 | $5.00 | $5.00 | 49,500 | — | — |
| 1987-01-30 | $5.00 | $5.00 | 38,100 | — | — |
| 1987-01-29 | $4.88 | $4.87 | 23,700 | — | — |
| 1987-01-28 | $4.25 | $4.25 | 21,400 | — | — |
| 1987-01-27 | $4.06 | $4.06 | 19,600 | — | — |
| 1987-01-26 | $4.13 | $4.13 | 19,800 | — | — |
| 1987-01-23 | $4.25 | $4.25 | 109,900 | — | — |
| 1987-01-22 | $4.13 | $4.13 | 20,300 | — | — |
| 1987-01-21 | $3.88 | $3.88 | 16,200 | — | — |
| 1987-01-20 | $3.63 | $3.63 | 30,600 | — | — |
| 1987-01-19 | $3.75 | $3.75 | 25,700 | — | — |
| 1987-01-16 | $3.75 | $3.75 | 50,300 | — | — |
| 1987-01-15 | $3.25 | $3.25 | 18,500 | — | — |
| 1987-01-14 | $3.13 | $3.13 | 25,600 | — | — |
| 1987-01-13 | $3.13 | $3.13 | 3,700 | — | — |
| 1987-01-12 | $3.13 | $3.13 | 900 | — | — |
| 1987-01-09 | $3.13 | $3.13 | 9,200 | — | — |
| 1987-01-08 | $2.88 | $2.88 | 12,600 | — | — |
| 1987-01-07 | $2.88 | $2.88 | 700 | — | — |
| 1987-01-06 | $2.88 | $2.88 | 5,800 | — | — |
| 1987-01-05 | $3.25 | $3.25 | 26,900 | — | — |
| 1987-01-02 | $2.88 | $2.88 | 1,100 | — | — |