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
- 1986-11-19 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 | $6.23 | $6.65 | 67,425 | — | — |
| 1987-12-30 | $6.34 | $6.77 | 48,563 | — | — |
| 1987-12-29 | $6.00 | $6.40 | 45,311 | — | — |
| 1987-12-28 | $6.23 | $6.65 | 34,471 | — | — |
| 1987-12-24 | $6.34 | $6.77 | 21,680 | — | — |
| 1987-12-23 | $6.34 | $6.55 | 55,934 | — | — |
| 1987-12-22 | $6.46 | $6.67 | 109,701 | — | — |
| 1987-12-21 | $6.46 | $6.67 | 32,412 | — | — |
| 1987-12-18 | $6.69 | $6.91 | 45,962 | — | — |
| 1987-12-17 | $6.46 | $6.67 | 27,317 | — | — |
| 1987-12-16 | $6.46 | $6.67 | 42,818 | — | — |
| 1987-12-15 | $6.23 | $6.44 | 43,902 | — | — |
| 1987-12-14 | $6.23 | $6.44 | 50,406 | — | — |
| 1987-12-11 | $5.88 | $6.08 | 36,314 | — | — |
| 1987-12-10 | $6.00 | $6.20 | 39,674 | — | — |
| 1987-12-09 | $5.88 | $6.08 | 45,853 | — | — |
| 1987-12-08 | $5.65 | $5.84 | 36,097 | — | — |
| 1987-12-07 | $5.65 | $5.84 | 29,702 | — | — |
| 1987-12-04 | $6.00 | $6.20 | 79,674 | — | — |
| 1987-12-03 | $6.11 | $6.32 | 15,610 | — | — |
| 1987-12-02 | $6.11 | $6.32 | 22,439 | — | — |
| 1987-12-01 | $6.23 | $6.44 | 28,509 | — | — |
| 1987-11-30 | $6.11 | $6.32 | 42,818 | — | — |
| 1987-11-27 | $6.23 | $6.44 | 16,043 | — | — |
| 1987-11-25 | $6.23 | $6.44 | 45,745 | — | — |
| 1987-11-24 | $6.00 | $6.20 | 22,330 | — | — |
| 1987-11-23 | $5.88 | $6.08 | 25,908 | — | — |
| 1987-11-20 | $5.88 | $6.08 | 20,054 | — | — |
| 1987-11-19 | $6.00 | $6.20 | 134,741 | — | — |
| 1987-11-18 | $6.46 | $6.67 | 18,103 | — | — |
| 1987-11-17 | $6.46 | $6.67 | 32,195 | — | — |
| 1987-11-16 | $6.46 | $6.67 | 21,680 | — | — |
| 1987-11-13 | $6.46 | $6.67 | 48,997 | — | — |
| 1987-11-12 | $6.46 | $6.67 | 17,669 | — | — |
| 1987-11-11 | $6.46 | $6.67 | 27,859 | — | — |
| 1987-11-10 | $6.34 | $6.55 | 57,994 | — | — |
| 1987-11-09 | $6.46 | $6.67 | 17,561 | — | — |
| 1987-11-06 | $6.46 | $6.67 | 31,978 | — | — |
| 1987-11-05 | $6.34 | $6.55 | 55,501 | — | — |
| 1987-11-04 | $6.00 | $6.20 | 20,054 | — | — |
| 1987-11-03 | $6.34 | $6.55 | 19,837 | — | — |
| 1987-11-02 | $6.46 | $6.67 | 20,488 | — | — |
| 1987-10-30 | $6.46 | $6.67 | 55,609 | — | — |
| 1987-10-29 | $5.54 | $5.72 | 28,834 | — | — |
| 1987-10-28 | $5.65 | $5.84 | 56,368 | — | — |
| 1987-10-27 | $5.77 | $5.96 | 28,292 | — | — |
| 1987-10-26 | $6.11 | $6.32 | 75,663 | — | — |
| 1987-10-23 | $6.92 | $7.15 | 29,918 | — | — |
| 1987-10-22 | $6.46 | $6.67 | 40,975 | — | — |
| 1987-10-21 | $7.26 | $7.51 | 97,668 | — | — |
| 1987-10-20 | $6.34 | $6.55 | 85,202 | — | — |
| 1987-10-19 | $7.15 | $7.39 | 90,514 | — | — |
| 1987-10-16 | $7.84 | $8.10 | 22,330 | — | — |
| 1987-10-15 | $7.84 | $8.10 | 18,645 | — | — |
| 1987-10-14 | $8.07 | $8.34 | 24,390 | — | — |
| 1987-10-13 | $8.30 | $8.58 | 32,303 | — | — |
| 1987-10-12 | $8.42 | $8.70 | 19,837 | — | — |
| 1987-10-09 | $8.30 | $8.58 | 24,498 | — | — |
| 1987-10-08 | $8.30 | $8.58 | 11,274 | — | — |
| 1987-10-07 | $8.53 | $8.53 | 17,236 | — | — |
| 1987-10-06 | $8.42 | $8.42 | 10,732 | — | — |
| 1987-10-05 | $8.65 | $8.65 | 22,222 | — | — |
| 1987-10-02 | $8.42 | $8.42 | 20,596 | — | — |
| 1987-10-01 | $8.65 | $8.65 | 11,382 | — | — |
| 1987-09-30 | $8.53 | $8.53 | 10,732 | — | — |
| 1987-09-29 | $8.53 | $8.53 | 13,116 | — | — |
| 1987-09-28 | $8.53 | $8.53 | 34,580 | — | — |
| 1987-09-25 | $8.65 | $8.65 | 14,417 | — | — |
| 1987-09-24 | $8.65 | $8.65 | 11,274 | — | — |
| 1987-09-23 | $8.65 | $8.65 | 15,393 | — | — |
| 1987-09-22 | $8.65 | $8.65 | 22,005 | — | — |
| 1987-09-21 | $8.65 | $8.65 | 9,214 | — | — |
| 1987-09-18 | $8.53 | $8.53 | 27,208 | — | — |
| 1987-09-17 | $8.53 | $8.53 | 6,938 | — | — |
| 1987-09-16 | $8.53 | $8.53 | 18,320 | — | — |
| 1987-09-15 | $8.65 | $8.65 | 15,068 | — | — |
| 1987-09-14 | $8.53 | $8.53 | 15,176 | — | — |
| 1987-09-11 | $8.65 | $8.65 | 9,431 | — | — |
| 1987-09-10 | $8.65 | $8.65 | 23,198 | — | — |
| 1987-09-09 | $8.76 | $8.76 | 6,070 | — | — |
| 1987-09-08 | $8.76 | $8.76 | 57,127 | — | — |
| 1987-09-04 | $8.76 | $8.76 | 20,488 | — | — |
| 1987-09-03 | $8.65 | $8.65 | 16,368 | — | — |
| 1987-09-02 | $8.65 | $8.65 | 40,108 | — | — |
| 1987-09-01 | $8.76 | $8.76 | 23,198 | — | — |
| 1987-08-31 | $8.76 | $8.76 | 23,848 | — | — |
| 1987-08-28 | $8.76 | $8.76 | 19,078 | — | — |
| 1987-08-27 | $8.65 | $8.65 | 34,254 | — | — |
| 1987-08-26 | $8.65 | $8.65 | 35,989 | — | — |
| 1987-08-25 | $8.53 | $8.53 | 87,696 | — | — |
| 1987-08-24 | $8.30 | $8.30 | 20,813 | — | — |
| 1987-08-21 | $8.30 | $8.30 | 25,257 | — | — |
| 1987-08-20 | $8.53 | $8.53 | 25,040 | — | — |
| 1987-08-19 | $8.42 | $8.42 | 24,932 | — | — |
| 1987-08-18 | $8.42 | $8.42 | 10,948 | — | — |
| 1987-08-17 | $8.53 | $8.53 | 21,246 | — | — |
| 1987-08-14 | $8.53 | $8.53 | 17,452 | — | — |
| 1987-08-13 | $8.53 | $8.53 | 34,580 | — | — |
| 1987-08-12 | $8.88 | $8.88 | 31,653 | — | — |
| 1987-08-11 | $8.88 | $8.88 | 57,669 | — | — |
| 1987-08-10 | $8.76 | $8.76 | 34,796 | — | — |
| 1987-08-07 | $8.53 | $8.53 | 18,103 | — | — |
| 1987-08-06 | $8.30 | $8.30 | 20,162 | — | — |
| 1987-08-05 | $8.42 | $8.42 | 15,068 | — | — |
| 1987-08-04 | $8.30 | $8.30 | 15,935 | — | — |
| 1987-08-03 | $8.30 | $8.30 | 9,864 | — | — |
| 1987-07-31 | $8.42 | $8.42 | 16,694 | — | — |
| 1987-07-30 | $8.30 | $8.30 | 62,980 | — | — |
| 1987-07-29 | $8.30 | $8.30 | 27,100 | — | — |
| 1987-07-28 | $8.42 | $8.42 | 14,092 | — | — |
| 1987-07-27 | $8.65 | $8.65 | 8,455 | — | — |
| 1987-07-24 | $8.65 | $8.65 | 14,417 | — | — |
| 1987-07-23 | $8.42 | $8.42 | 10,406 | — | — |
| 1987-07-22 | $8.42 | $8.42 | 22,981 | — | — |
| 1987-07-21 | $8.53 | $8.53 | 12,791 | — | — |
| 1987-07-20 | $8.30 | $8.30 | 16,152 | — | — |
| 1987-07-17 | $8.65 | $8.65 | 15,610 | — | — |
| 1987-07-16 | $8.65 | $8.65 | 40,758 | — | — |
| 1987-07-15 | $8.65 | $8.65 | 8,455 | — | — |
| 1987-07-14 | $8.53 | $8.53 | 20,162 | — | — |
| 1987-07-13 | $8.76 | $8.76 | 20,704 | — | — |
| 1987-07-10 | $8.65 | $8.65 | 7,263 | — | — |
| 1987-07-09 | $8.65 | $8.65 | 19,295 | — | — |
| 1987-07-08 | $8.65 | $8.65 | 11,057 | — | — |
| 1987-07-07 | $8.65 | $8.65 | 20,596 | — | — |
| 1987-07-06 | $8.76 | $8.76 | 10,948 | — | — |
| 1987-07-02 | $8.65 | $8.65 | 18,645 | — | — |
| 1987-07-01 | $8.65 | $8.65 | 6,721 | — | — |
| 1987-06-30 | $8.65 | $8.65 | 22,764 | — | — |
| 1987-06-29 | $8.53 | $8.53 | 18,320 | — | — |
| 1987-06-26 | $8.65 | $8.65 | 17,561 | — | — |
| 1987-06-25 | $8.65 | $8.65 | 11,816 | — | — |
| 1987-06-24 | $8.65 | $8.65 | 13,333 | — | — |
| 1987-06-23 | $8.65 | $8.65 | 20,704 | — | — |
| 1987-06-22 | $8.42 | $8.42 | 27,967 | — | — |
| 1987-06-19 | $8.30 | $8.30 | 53,766 | — | — |
| 1987-06-18 | $8.19 | $8.19 | 16,260 | — | — |
| 1987-06-17 | $8.30 | $8.30 | 23,956 | — | — |
| 1987-06-16 | $8.30 | $8.30 | 10,190 | — | — |
| 1987-06-15 | $8.07 | $8.07 | 12,466 | — | — |
| 1987-06-12 | $8.30 | $8.30 | 16,043 | — | — |
| 1987-06-11 | $8.19 | $8.19 | 7,154 | — | — |
| 1987-06-10 | $8.07 | $8.07 | 23,306 | — | — |
| 1987-06-09 | $8.19 | $8.19 | 18,428 | — | — |
| 1987-06-08 | $8.42 | $8.42 | 13,984 | — | — |
| 1987-06-05 | $8.30 | $8.30 | 9,214 | — | — |
| 1987-06-04 | $8.42 | $8.42 | 20,596 | — | — |
| 1987-06-03 | $8.42 | $8.42 | 21,246 | — | — |
| 1987-06-02 | $8.42 | $8.42 | 16,585 | — | — |
| 1987-06-01 | $8.53 | $8.53 | 16,694 | — | — |
| 1987-05-29 | $8.76 | $8.76 | 69,051 | — | — |
| 1987-05-28 | $8.65 | $8.65 | 11,924 | — | — |
| 1987-05-27 | $8.65 | $8.65 | 23,631 | — | — |
| 1987-05-26 | $8.88 | $8.88 | 27,534 | — | — |
| 1987-05-22 | $8.76 | $8.76 | 17,019 | — | — |
| 1987-05-21 | $8.76 | $8.76 | 9,322 | — | — |
| 1987-05-20 | $8.65 | $8.65 | 42,059 | — | — |
| 1987-05-19 | $8.65 | $8.65 | 103,956 | — | — |
| 1987-05-18 | $8.65 | $8.65 | 26,992 | — | — |
| 1987-05-15 | $8.76 | $8.76 | 35,122 | — | — |
| 1987-05-14 | $8.65 | $8.65 | 36,206 | — | — |
| 1987-05-13 | $8.19 | $8.19 | 7,913 | — | — |
| 1987-05-12 | $8.07 | $8.07 | 23,848 | — | — |
| 1987-05-11 | $8.07 | $8.07 | 20,813 | — | — |
| 1987-05-08 | $8.19 | $8.19 | 8,455 | — | — |
| 1987-05-07 | $8.07 | $8.07 | 17,994 | — | — |
| 1987-05-06 | $8.07 | $8.07 | 10,515 | — | — |
| 1987-05-05 | $7.96 | $7.96 | 7,046 | — | — |
| 1987-05-04 | $8.07 | $8.07 | 8,238 | — | — |
| 1987-05-01 | $8.19 | $8.19 | 7,588 | — | — |
| 1987-04-30 | $7.96 | $7.96 | 28,834 | — | — |
| 1987-04-29 | $8.19 | $8.19 | 5,203 | — | — |
| 1987-04-28 | $8.19 | $8.19 | 9,648 | — | — |
| 1987-04-27 | $8.07 | $8.07 | 5,420 | — | — |
| 1987-04-24 | $8.30 | $8.30 | 23,631 | — | — |
| 1987-04-23 | $8.30 | $8.30 | 13,116 | — | — |
| 1987-04-22 | $8.42 | $8.42 | 39,783 | — | — |
| 1987-04-21 | $8.07 | $8.07 | 31,328 | — | — |
| 1987-04-20 | $8.65 | $8.65 | 17,886 | — | — |
| 1987-04-16 | $8.76 | $8.76 | 10,948 | — | — |
| 1987-04-15 | $8.65 | $8.65 | 17,994 | — | — |
| 1987-04-14 | $8.65 | $8.65 | 13,225 | — | — |
| 1987-04-13 | $8.65 | $8.65 | 12,141 | — | — |
| 1987-04-10 | $8.65 | $8.65 | 10,515 | — | — |
| 1987-04-09 | $8.53 | $8.53 | 14,851 | — | — |
| 1987-04-08 | $8.65 | $8.65 | 15,176 | — | — |
| 1987-04-07 | $8.65 | $8.65 | 19,837 | — | — |
| 1987-04-06 | $8.65 | $8.65 | 18,645 | — | — |
| 1987-04-03 | $8.76 | $8.76 | 30,352 | — | — |
| 1987-04-02 | $8.76 | $8.76 | 10,840 | — | — |
| 1987-04-01 | $8.76 | $8.76 | 9,648 | — | — |
| 1987-03-31 | $8.88 | $8.88 | 17,886 | — | — |
| 1987-03-30 | $8.76 | $8.76 | 20,813 | — | — |
| 1987-03-27 | $8.65 | $8.65 | 13,550 | — | — |
| 1987-03-26 | $8.42 | $8.42 | 22,114 | — | — |
| 1987-03-25 | $8.88 | $8.88 | 12,358 | — | — |
| 1987-03-24 | $8.88 | $8.88 | 13,442 | — | — |
| 1987-03-23 | $9.11 | $9.11 | 12,249 | — | — |
| 1987-03-20 | $9.11 | $9.11 | 16,910 | — | — |
| 1987-03-19 | $9.23 | $9.23 | 16,152 | — | — |
| 1987-03-18 | $9.23 | $9.23 | 68,726 | — | — |
| 1987-03-17 | $8.99 | $8.99 | 16,368 | — | — |
| 1987-03-16 | $8.88 | $8.88 | 26,558 | — | — |
| 1987-03-13 | $9.11 | $9.11 | 5,962 | — | — |
| 1987-03-12 | $8.99 | $8.99 | 13,984 | — | — |
| 1987-03-11 | $8.99 | $8.99 | 18,753 | — | — |
| 1987-03-10 | $9.11 | $9.11 | 9,322 | — | — |
| 1987-03-09 | $8.99 | $8.99 | 12,574 | — | — |
| 1987-03-06 | $8.99 | $8.99 | 16,260 | — | — |
| 1987-03-05 | $9.23 | $9.23 | 10,732 | — | — |
| 1987-03-04 | $9.11 | $9.11 | 12,141 | — | — |
| 1987-03-03 | $9.11 | $9.11 | 8,889 | — | — |
| 1987-03-02 | $9.11 | $9.11 | 8,238 | — | — |
| 1987-02-27 | $8.99 | $8.99 | 12,466 | — | — |
| 1987-02-26 | $9.11 | $9.11 | 22,005 | — | — |
| 1987-02-25 | $9.23 | $9.23 | 15,826 | — | — |
| 1987-02-24 | $9.34 | $9.34 | 20,813 | — | — |
| 1987-02-23 | $9.46 | $9.46 | 29,160 | — | — |
| 1987-02-20 | $9.57 | $9.57 | 29,051 | — | — |
| 1987-02-19 | $9.57 | $9.57 | 32,086 | — | — |
| 1987-02-18 | $9.57 | $9.57 | 34,905 | — | — |
| 1987-02-17 | $9.69 | $9.69 | 20,596 | — | — |
| 1987-02-13 | $9.92 | $9.92 | 18,645 | — | — |
| 1987-02-12 | $9.92 | $9.92 | 17,452 | — | — |
| 1987-02-11 | $9.80 | $9.80 | 12,141 | — | — |
| 1987-02-10 | $9.92 | $9.92 | 14,634 | — | — |
| 1987-02-09 | $9.80 | $9.80 | 24,390 | — | — |
| 1987-02-06 | $9.57 | $9.57 | 18,862 | — | — |
| 1987-02-05 | $9.80 | $9.80 | 19,620 | — | — |
| 1987-02-04 | $9.80 | $9.80 | 15,501 | — | — |
| 1987-02-03 | $9.80 | $9.80 | 15,501 | — | — |
| 1987-02-02 | $9.92 | $9.92 | 13,984 | — | — |
| 1987-01-30 | $9.92 | $9.92 | 10,190 | — | — |
| 1987-01-29 | $9.92 | $9.92 | 20,921 | — | — |
| 1987-01-28 | $9.92 | $9.92 | 16,585 | — | — |
| 1987-01-27 | $9.80 | $9.80 | 10,623 | — | — |
| 1987-01-26 | $9.80 | $9.80 | 9,973 | — | — |
| 1987-01-23 | $9.92 | $9.92 | 29,810 | — | — |
| 1987-01-22 | $9.80 | $9.80 | 17,669 | — | — |
| 1987-01-21 | $9.92 | $9.92 | 31,653 | — | — |
| 1987-01-20 | $9.80 | $9.80 | 28,943 | — | — |
| 1987-01-19 | $9.92 | $9.92 | 18,645 | — | — |
| 1987-01-16 | $9.92 | $9.92 | 55,609 | — | — |
| 1987-01-15 | $10.15 | $10.15 | 77,289 | — | — |
| 1987-01-14 | $10.15 | $10.15 | 33,929 | — | — |
| 1987-01-13 | $9.69 | $9.69 | 47,371 | — | — |
| 1987-01-12 | $9.69 | $9.69 | 38,157 | — | — |
| 1987-01-09 | $9.57 | $9.57 | 29,376 | — | — |
| 1987-01-08 | $9.69 | $9.69 | 27,642 | — | — |
| 1987-01-07 | $9.46 | $9.46 | 17,886 | — | — |
| 1987-01-06 | $9.23 | $9.23 | 20,596 | — | — |
| 1987-01-05 | $9.11 | $9.11 | 20,921 | — | — |
| 1987-01-02 | $9.11 | $9.11 | 4,336 | — | — |