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
- 1973-02-21 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 | $4.58 | $4.64 | 70,800 | — | — |
| 1987-12-30 | $4.75 | $4.81 | 64,200 | — | — |
| 1987-12-29 | $4.83 | $4.90 | 90,000 | — | — |
| 1987-12-28 | $4.83 | $4.90 | 30,000 | — | — |
| 1987-12-24 | $4.83 | $4.90 | 42,600 | — | — |
| 1987-12-23 | $4.92 | $4.92 | 45,900 | — | — |
| 1987-12-22 | $4.83 | $4.83 | 60,000 | — | — |
| 1987-12-21 | $4.75 | $4.75 | 41,700 | — | — |
| 1987-12-18 | $4.96 | $4.96 | 36,300 | — | — |
| 1987-12-17 | $5.00 | $5.00 | 36,900 | — | — |
| 1987-12-16 | $5.08 | $5.08 | 181,800 | — | — |
| 1987-12-15 | $5.00 | $5.00 | 158,700 | — | — |
| 1987-12-14 | $4.75 | $4.75 | 54,300 | — | — |
| 1987-12-11 | $4.58 | $4.58 | 262,500 | — | — |
| 1987-12-10 | $4.38 | $4.38 | 27,900 | — | — |
| 1987-12-09 | $4.46 | $4.46 | 251,400 | — | — |
| 1987-12-08 | $4.33 | $4.33 | 50,700 | — | — |
| 1987-12-07 | $4.33 | $4.33 | 74,400 | — | — |
| 1987-12-04 | $4.25 | $4.25 | 54,000 | — | — |
| 1987-12-03 | $4.21 | $4.21 | 27,600 | — | — |
| 1987-12-02 | $4.38 | $4.38 | 66,000 | — | — |
| 1987-12-01 | $4.08 | $4.08 | 105,600 | — | — |
| 1987-11-30 | $4.17 | $4.17 | 148,200 | — | — |
| 1987-11-27 | $4.25 | $4.25 | 37,200 | — | — |
| 1987-11-25 | $4.33 | $4.33 | 180,600 | — | — |
| 1987-11-24 | $4.29 | $4.29 | 130,200 | — | — |
| 1987-11-23 | $4.25 | $4.25 | 36,000 | — | — |
| 1987-11-20 | $4.25 | $4.25 | 51,300 | — | — |
| 1987-11-19 | $4.17 | $4.17 | 28,200 | — | — |
| 1987-11-18 | $4.29 | $4.29 | 158,700 | — | — |
| 1987-11-17 | $4.25 | $4.25 | 51,600 | — | — |
| 1987-11-16 | $4.50 | $4.50 | 113,100 | — | — |
| 1987-11-13 | $4.42 | $4.42 | 12,900 | — | — |
| 1987-11-12 | $4.42 | $4.42 | 179,400 | — | — |
| 1987-11-11 | $4.42 | $4.42 | 332,700 | — | — |
| 1987-11-10 | $4.50 | $4.50 | 151,500 | — | — |
| 1987-11-09 | $4.58 | $4.58 | 544,200 | — | — |
| 1987-11-06 | $4.58 | $4.58 | 125,100 | — | — |
| 1987-11-05 | $4.58 | $4.58 | 41,100 | — | — |
| 1987-11-04 | $4.50 | $4.50 | 118,200 | — | — |
| 1987-11-03 | $4.50 | $4.50 | 59,100 | — | — |
| 1987-11-02 | $4.50 | $4.50 | 46,800 | — | — |
| 1987-10-30 | $4.38 | $4.38 | 279,300 | — | — |
| 1987-10-29 | $3.92 | $3.92 | 156,900 | — | — |
| 1987-10-28 | $3.92 | $3.92 | 250,200 | — | — |
| 1987-10-27 | $4.17 | $4.17 | 407,100 | — | — |
| 1987-10-26 | $4.42 | $4.42 | 33,900 | — | — |
| 1987-10-23 | $4.71 | $4.71 | 96,000 | — | — |
| 1987-10-22 | $4.67 | $4.67 | 86,700 | — | — |
| 1987-10-21 | $5.00 | $5.00 | 87,900 | — | — |
| 1987-10-20 | $4.75 | $4.75 | 56,700 | — | — |
| 1987-10-19 | $5.00 | $5.00 | 30,900 | — | — |
| 1987-10-16 | $5.33 | $5.33 | 25,800 | — | — |
| 1987-10-15 | $5.50 | $5.50 | 47,100 | — | — |
| 1987-10-14 | $5.67 | $5.67 | 20,700 | — | — |
| 1987-10-13 | $5.75 | $5.75 | 63,900 | — | — |
| 1987-10-12 | $5.75 | $5.75 | 89,700 | — | — |
| 1987-10-09 | $6.25 | $6.25 | 21,900 | — | — |
| 1987-10-08 | $6.25 | $6.25 | 32,400 | — | — |
| 1987-10-07 | $6.17 | $6.17 | 42,600 | — | — |
| 1987-10-06 | $6.17 | $6.17 | 206,400 | — | — |
| 1987-10-05 | $6.17 | $6.17 | 466,500 | — | — |
| 1987-10-02 | $6.17 | $6.17 | 42,600 | — | — |
| 1987-10-01 | $6.08 | $6.08 | 11,400 | — | — |
| 1987-09-30 | $6.17 | $6.17 | 39,300 | — | — |
| 1987-09-29 | $6.17 | $6.17 | 57,900 | — | — |
| 1987-09-28 | $6.08 | $6.08 | 51,900 | — | — |
| 1987-09-25 | $6.33 | $6.33 | 39,600 | — | — |
| 1987-09-24 | $6.25 | $6.25 | 175,800 | — | — |
| 1987-09-23 | $6.25 | $6.25 | 186,000 | — | — |
| 1987-09-22 | $6.08 | $6.08 | 27,900 | — | — |
| 1987-09-21 | $6.25 | $6.25 | 35,700 | — | — |
| 1987-09-18 | $6.50 | $6.50 | 1,200 | — | — |
| 1987-09-17 | $6.38 | $6.38 | 61,200 | — | — |
| 1987-09-16 | $6.42 | $6.42 | 30,300 | — | — |
| 1987-09-15 | $6.58 | $6.58 | 84,600 | — | — |
| 1987-09-14 | $6.67 | $6.67 | 10,200 | — | — |
| 1987-09-11 | $6.58 | $6.58 | 83,100 | — | — |
| 1987-09-10 | $6.50 | $6.50 | 9,900 | — | — |
| 1987-09-09 | $6.58 | $6.58 | 57,600 | — | — |
| 1987-09-08 | $6.58 | $6.58 | 33,900 | — | — |
| 1987-09-04 | $6.75 | $6.75 | 63,300 | — | — |
| 1987-09-03 | $6.75 | $6.75 | 95,400 | — | — |
| 1987-09-02 | $6.67 | $6.67 | 7,500 | — | — |
| 1987-09-01 | $6.67 | $6.67 | 15,000 | — | — |
| 1987-08-31 | $6.67 | $6.67 | 27,300 | — | — |
| 1987-08-28 | $6.75 | $6.75 | 29,400 | — | — |
| 1987-08-27 | $6.67 | $6.67 | 55,200 | — | — |
| 1987-08-26 | $6.67 | $6.67 | 26,100 | — | — |
| 1987-08-25 | $6.75 | $6.75 | 41,700 | — | — |
| 1987-08-24 | $6.75 | $6.75 | 82,200 | — | — |
| 1987-08-21 | $6.83 | $6.83 | 57,300 | — | — |
| 1987-08-20 | $6.67 | $6.67 | 34,500 | — | — |
| 1987-08-19 | $6.67 | $6.67 | 3,000 | — | — |
| 1987-08-18 | $6.50 | $6.50 | 21,000 | — | — |
| 1987-08-17 | $6.88 | $6.88 | 59,400 | — | — |
| 1987-08-14 | $6.92 | $6.92 | 67,200 | — | — |
| 1987-08-13 | $6.92 | $6.92 | 41,400 | — | — |
| 1987-08-12 | $7.08 | $7.08 | 13,200 | — | — |
| 1987-08-11 | $6.92 | $6.92 | 31,500 | — | — |
| 1987-08-10 | $7.00 | $7.00 | 231,000 | — | — |
| 1987-08-07 | $6.92 | $6.92 | 78,900 | — | — |
| 1987-08-06 | $6.92 | $6.92 | 40,500 | — | — |
| 1987-08-05 | $6.83 | $6.83 | 26,100 | — | — |
| 1987-08-04 | $6.83 | $6.83 | 45,600 | — | — |
| 1987-08-03 | $6.83 | $6.83 | 37,500 | — | — |
| 1987-07-31 | $6.83 | $6.83 | 28,200 | — | — |
| 1987-07-30 | $6.83 | $6.83 | 18,000 | — | — |
| 1987-07-29 | $6.83 | $6.83 | 207,000 | — | — |
| 1987-07-28 | $6.75 | $6.75 | 15,900 | — | — |
| 1987-07-27 | $6.58 | $6.58 | 9,300 | — | — |
| 1987-07-24 | $6.75 | $6.75 | 49,200 | — | — |
| 1987-07-23 | $6.58 | $6.58 | 25,200 | — | — |
| 1987-07-22 | $6.67 | $6.67 | 28,200 | — | — |
| 1987-07-21 | $6.83 | $6.83 | 50,400 | — | — |
| 1987-07-20 | $6.88 | $6.88 | 27,000 | — | — |
| 1987-07-17 | $6.92 | $6.92 | 21,900 | — | — |
| 1987-07-16 | $6.92 | $6.92 | 268,800 | — | — |
| 1987-07-15 | $6.92 | $6.92 | 160,800 | — | — |
| 1987-07-14 | $6.92 | $6.92 | 50,700 | — | — |
| 1987-07-13 | $6.83 | $6.83 | 185,100 | — | — |
| 1987-07-10 | $6.75 | $6.75 | 548,700 | — | — |
| 1987-07-09 | $6.25 | $6.25 | 19,800 | — | — |
| 1987-07-08 | $6.33 | $6.33 | 40,500 | — | — |
| 1987-07-07 | $6.33 | $6.33 | 21,600 | — | — |
| 1987-07-06 | $6.33 | $6.33 | 121,500 | — | — |
| 1987-07-02 | $6.25 | $6.25 | 22,500 | — | — |
| 1987-07-01 | $6.17 | $6.17 | 900 | — | — |
| 1987-06-30 | $6.42 | $6.42 | 9,000 | — | — |
| 1987-06-29 | $6.42 | $6.42 | 6,300 | — | — |
| 1987-06-26 | $6.42 | $6.42 | 1,200 | — | — |
| 1987-06-25 | $6.42 | $6.42 | 6,600 | — | — |
| 1987-06-24 | $6.46 | $6.46 | 9,600 | — | — |
| 1987-06-23 | $6.42 | $6.42 | 9,900 | — | — |
| 1987-06-22 | $6.42 | $6.42 | 19,500 | — | — |
| 1987-06-19 | $6.50 | $6.50 | 18,300 | — | — |
| 1987-06-18 | $6.50 | $6.50 | 9,900 | — | — |
| 1987-06-17 | $6.42 | $6.42 | 1,500 | — | — |
| 1987-06-16 | $6.67 | $6.67 | 7,800 | — | — |
| 1987-06-15 | $6.75 | $6.75 | 42,600 | — | — |
| 1987-06-12 | $6.75 | $6.75 | 27,000 | — | — |
| 1987-06-11 | $6.75 | $6.75 | 34,500 | — | — |
| 1987-06-10 | $6.67 | $6.67 | 17,700 | — | — |
| 1987-06-09 | $6.58 | $6.58 | 24,600 | — | — |
| 1987-06-08 | $6.50 | $6.50 | 63,600 | — | — |
| 1987-06-05 | $6.58 | $6.58 | 38,700 | — | — |
| 1987-06-04 | $6.58 | $6.58 | 47,400 | — | — |
| 1987-06-03 | $6.33 | $6.33 | 45,600 | — | — |
| 1987-06-02 | $6.17 | $6.17 | 9,000 | — | — |
| 1987-06-01 | $6.25 | $6.25 | 24,300 | — | — |
| 1987-05-29 | $6.17 | $6.17 | 98,400 | — | — |
| 1987-05-28 | $6.08 | $6.08 | 9,000 | — | — |
| 1987-05-27 | $6.08 | $6.08 | 41,700 | — | — |
| 1987-05-26 | $6.08 | $6.08 | 26,100 | — | — |
| 1987-05-22 | $6.17 | $6.17 | 18,600 | — | — |
| 1987-05-21 | $6.17 | $6.17 | 12,300 | — | — |
| 1987-05-20 | $6.08 | $6.08 | 7,800 | — | — |
| 1987-05-19 | $6.21 | $6.21 | 51,900 | — | — |
| 1987-05-18 | $6.50 | $6.50 | 27,600 | — | — |
| 1987-05-15 | $6.67 | $6.67 | 21,300 | — | — |
| 1987-05-14 | $6.67 | $6.67 | 3,300 | — | — |
| 1987-05-13 | $6.75 | $6.75 | 27,900 | — | — |
| 1987-05-12 | $6.58 | $6.58 | 3,900 | — | — |
| 1987-05-11 | $6.58 | $6.58 | 11,100 | — | — |
| 1987-05-08 | $6.75 | $6.75 | 9,000 | — | — |
| 1987-05-07 | $6.67 | $6.67 | 7,800 | — | — |
| 1987-05-06 | $6.75 | $6.75 | 3,300 | — | — |
| 1987-05-05 | $6.58 | $6.58 | 2,700 | — | — |
| 1987-05-04 | $6.67 | $6.67 | 7,800 | — | — |
| 1987-05-01 | $6.58 | $6.58 | 10,200 | — | — |
| 1987-04-30 | $6.75 | $6.75 | 1,500 | — | — |
| 1987-04-29 | $6.58 | $6.58 | 57,300 | — | — |
| 1987-04-28 | $6.67 | $6.67 | 4,800 | — | — |
| 1987-04-27 | $6.67 | $6.67 | 16,500 | — | — |
| 1987-04-24 | $6.75 | $6.75 | 6,900 | — | — |
| 1987-04-23 | $6.67 | $6.67 | 9,900 | — | — |
| 1987-04-22 | $6.75 | $6.75 | 11,400 | — | — |
| 1987-04-21 | $6.92 | $6.92 | 11,400 | — | — |
| 1987-04-20 | $7.00 | $7.00 | 10,500 | — | — |
| 1987-04-16 | $6.83 | $6.83 | 23,400 | — | — |
| 1987-04-15 | $6.83 | $6.83 | 48,900 | — | — |
| 1987-04-14 | $6.83 | $6.83 | 14,400 | — | — |
| 1987-04-13 | $7.17 | $7.17 | 40,200 | — | — |
| 1987-04-10 | $7.67 | $7.67 | 10,200 | — | — |
| 1987-04-09 | $7.67 | $7.67 | 135,000 | — | — |
| 1987-04-08 | $7.67 | $7.67 | 9,000 | — | — |
| 1987-04-07 | $7.75 | $7.75 | 94,200 | — | — |
| 1987-04-06 | $7.83 | $7.83 | 17,700 | — | — |
| 1987-04-03 | $8.00 | $8.00 | 194,400 | — | — |
| 1987-04-02 | $7.42 | $7.42 | 8,400 | — | — |
| 1987-04-01 | $7.33 | $7.33 | 99,300 | — | — |
| 1987-03-31 | $7.54 | $7.54 | 26,400 | — | — |
| 1987-03-30 | $7.33 | $7.33 | 32,100 | — | — |
| 1987-03-27 | $7.67 | $7.67 | 105,300 | — | — |
| 1987-03-26 | $7.58 | $7.58 | 69,300 | — | — |
| 1987-03-25 | $8.00 | $8.00 | 6,300 | — | — |
| 1987-03-24 | $8.08 | $8.08 | 30,300 | — | — |
| 1987-03-23 | $8.00 | $8.00 | 30,600 | — | — |
| 1987-03-20 | $8.08 | $8.08 | 85,500 | — | — |
| 1987-03-19 | $8.17 | $8.17 | 48,300 | — | — |
| 1987-03-18 | $8.17 | $8.17 | 37,200 | — | — |
| 1987-03-17 | $8.25 | $8.25 | 129,300 | — | — |
| 1987-03-16 | $7.83 | $7.83 | 21,300 | — | — |
| 1987-03-13 | $7.67 | $7.67 | 45,600 | — | — |
| 1987-03-12 | $7.50 | $7.50 | 3,600 | — | — |
| 1987-03-11 | $7.50 | $7.50 | 84,900 | — | — |
| 1987-03-10 | $7.58 | $7.58 | 17,400 | — | — |
| 1987-03-09 | $7.42 | $7.42 | 9,600 | — | — |
| 1987-03-06 | $7.42 | $7.42 | 23,400 | — | — |
| 1987-03-05 | $7.33 | $7.33 | 33,600 | — | — |
| 1987-03-04 | $7.50 | $7.50 | 5,700 | — | — |
| 1987-03-03 | $7.67 | $7.67 | 68,400 | — | — |
| 1987-03-02 | $7.67 | $7.67 | 39,000 | — | — |
| 1987-02-27 | $7.33 | $7.33 | 5,100 | — | — |
| 1987-02-26 | $7.33 | $7.33 | 17,100 | — | — |
| 1987-02-25 | $7.25 | $7.25 | 47,400 | — | — |
| 1987-02-24 | $7.25 | $7.25 | 89,400 | — | — |
| 1987-02-23 | $6.83 | $6.83 | 72,900 | — | — |
| 1987-02-20 | $6.75 | $6.75 | 4,500 | — | — |
| 1987-02-19 | $6.88 | $6.88 | 253,200 | — | — |
| 1987-02-18 | $6.92 | $6.92 | 117,000 | — | — |
| 1987-02-17 | $6.79 | $6.79 | 62,100 | — | — |
| 1987-02-13 | $6.88 | $6.88 | 93,300 | — | — |
| 1987-02-12 | $6.75 | $6.75 | 56,400 | — | — |
| 1987-02-11 | $6.79 | $6.79 | 74,100 | — | — |
| 1987-02-10 | $7.00 | $7.00 | 48,300 | — | — |
| 1987-02-09 | $7.00 | $7.00 | 15,300 | — | — |
| 1987-02-06 | $7.00 | $7.00 | 57,000 | — | — |
| 1987-02-05 | $7.00 | $7.00 | 60,600 | — | — |
| 1987-02-04 | $7.17 | $7.17 | 93,000 | — | — |
| 1987-02-03 | $7.00 | $7.00 | 58,800 | — | — |
| 1987-02-02 | $7.00 | $7.00 | 44,700 | — | — |
| 1987-01-30 | $7.00 | $7.00 | 102,600 | — | — |
| 1987-01-29 | $7.08 | $7.08 | 85,500 | — | — |
| 1987-01-28 | $7.08 | $7.08 | 671,100 | — | — |
| 1987-01-27 | $6.75 | $6.75 | 20,400 | — | — |
| 1987-01-26 | $6.75 | $6.75 | 57,900 | — | — |
| 1987-01-23 | $6.67 | $6.67 | 43,200 | — | — |
| 1987-01-22 | $6.75 | $6.75 | 56,100 | — | — |
| 1987-01-21 | $6.50 | $6.50 | 36,000 | — | — |
| 1987-01-20 | $6.67 | $6.67 | 11,700 | — | — |
| 1987-01-19 | $6.58 | $6.58 | 48,300 | — | — |
| 1987-01-16 | $6.75 | $6.75 | 69,000 | — | — |
| 1987-01-15 | $6.58 | $6.58 | 55,800 | — | — |
| 1987-01-14 | $6.50 | $6.50 | 131,700 | — | — |
| 1987-01-13 | $6.63 | $6.62 | 118,200 | — | — |
| 1987-01-12 | $6.75 | $6.75 | 34,200 | — | — |
| 1987-01-09 | $6.67 | $6.67 | 125,400 | — | — |
| 1987-01-08 | $6.92 | $6.92 | 29,100 | — | — |
| 1987-01-07 | $6.92 | $6.92 | 21,300 | — | — |
| 1987-01-06 | $6.92 | $6.92 | 31,800 | — | — |
| 1987-01-05 | $7.00 | $7.00 | 53,400 | — | — |
| 1987-01-02 | $6.58 | $6.58 | 27,600 | — | — |