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 | $5.78 | $5.96 | 53,100 | — | — |
| 1987-12-30 | $5.72 | $5.90 | 119,700 | — | — |
| 1987-12-29 | $5.58 | $5.76 | 139,050 | — | — |
| 1987-12-28 | $5.56 | $5.73 | 30,150 | — | — |
| 1987-12-24 | $5.67 | $5.84 | 58,950 | — | — |
| 1987-12-23 | $5.42 | $5.58 | 58,950 | — | — |
| 1987-12-22 | $5.50 | $5.67 | 174,150 | — | — |
| 1987-12-21 | $5.50 | $5.67 | 45,450 | — | — |
| 1987-12-18 | $5.44 | $5.61 | 157,500 | — | — |
| 1987-12-17 | $5.31 | $5.47 | 42,750 | — | — |
| 1987-12-16 | $5.22 | $5.38 | 117,900 | — | — |
| 1987-12-15 | $5.22 | $5.38 | 28,800 | — | — |
| 1987-12-14 | $5.17 | $5.33 | 62,550 | — | — |
| 1987-12-11 | $5.11 | $5.27 | 145,800 | — | — |
| 1987-12-10 | $5.11 | $5.27 | 248,850 | — | — |
| 1987-12-09 | $5.36 | $5.53 | 286,650 | — | — |
| 1987-12-08 | $5.08 | $5.24 | 391,500 | — | — |
| 1987-12-07 | $4.94 | $5.10 | 166,950 | — | — |
| 1987-12-04 | $4.81 | $4.95 | 84,150 | — | — |
| 1987-12-03 | $5.00 | $5.15 | 22,500 | — | — |
| 1987-12-02 | $5.06 | $5.21 | 27,000 | — | — |
| 1987-12-01 | $5.22 | $5.38 | 40,050 | — | — |
| 1987-11-30 | $5.33 | $5.50 | 70,200 | — | — |
| 1987-11-27 | $5.61 | $5.78 | 21,150 | — | — |
| 1987-11-25 | $5.64 | $5.81 | 25,650 | — | — |
| 1987-11-24 | $5.64 | $5.81 | 57,600 | — | — |
| 1987-11-23 | $5.61 | $5.78 | 27,450 | — | — |
| 1987-11-20 | $5.67 | $5.84 | 6,750 | — | — |
| 1987-11-19 | $5.64 | $5.81 | 69,300 | — | — |
| 1987-11-18 | $5.64 | $5.81 | 28,350 | — | — |
| 1987-11-17 | $5.58 | $5.76 | 49,050 | — | — |
| 1987-11-16 | $5.69 | $5.87 | 57,150 | — | — |
| 1987-11-13 | $5.67 | $5.84 | 127,800 | — | — |
| 1987-11-12 | $5.64 | $5.81 | 367,650 | — | — |
| 1987-11-11 | $5.44 | $5.61 | 87,750 | — | — |
| 1987-11-10 | $5.44 | $5.61 | 42,750 | — | — |
| 1987-11-09 | $5.44 | $5.61 | 33,750 | — | — |
| 1987-11-06 | $5.50 | $5.67 | 90,000 | — | — |
| 1987-11-05 | $5.39 | $5.55 | 171,900 | — | — |
| 1987-11-04 | $5.17 | $5.33 | 23,400 | — | — |
| 1987-11-03 | $5.14 | $5.30 | 507,150 | — | — |
| 1987-11-02 | $5.08 | $5.24 | 337,950 | — | — |
| 1987-10-30 | $5.17 | $5.33 | 233,550 | — | — |
| 1987-10-29 | $5.08 | $5.24 | 235,800 | — | — |
| 1987-10-28 | $5.14 | $5.30 | 139,500 | — | — |
| 1987-10-27 | $5.19 | $5.35 | 371,700 | — | — |
| 1987-10-26 | $5.17 | $5.33 | 204,300 | — | — |
| 1987-10-23 | $5.50 | $5.67 | 326,250 | — | — |
| 1987-10-22 | $5.72 | $5.90 | 144,450 | — | — |
| 1987-10-21 | $5.67 | $5.84 | 203,400 | — | — |
| 1987-10-20 | $4.89 | $5.04 | 929,700 | — | — |
| 1987-10-19 | $5.00 | $5.15 | 487,800 | — | — |
| 1987-10-16 | $6.39 | $6.59 | 135,000 | — | — |
| 1987-10-15 | $6.56 | $6.71 | 165,150 | — | — |
| 1987-10-14 | $6.94 | $7.10 | 83,250 | — | — |
| 1987-10-13 | $7.03 | $7.19 | 167,400 | — | — |
| 1987-10-12 | $7.17 | $7.33 | 132,750 | — | — |
| 1987-10-09 | $7.08 | $7.25 | 96,300 | — | — |
| 1987-10-08 | $7.17 | $7.33 | 226,800 | — | — |
| 1987-10-07 | $7.42 | $7.59 | 94,950 | — | — |
| 1987-10-06 | $7.42 | $7.59 | 275,850 | — | — |
| 1987-10-05 | $7.47 | $7.64 | 387,900 | — | — |
| 1987-10-02 | $7.39 | $7.56 | 270,450 | — | — |
| 1987-10-01 | $7.42 | $7.59 | 984,600 | — | — |
| 1987-09-30 | $6.86 | $7.02 | 640,350 | — | — |
| 1987-09-29 | $6.67 | $6.82 | 44,550 | — | — |
| 1987-09-28 | $6.67 | $6.82 | 103,500 | — | — |
| 1987-09-25 | $6.61 | $6.76 | 15,300 | — | — |
| 1987-09-24 | $6.61 | $6.76 | 72,000 | — | — |
| 1987-09-23 | $6.72 | $6.88 | 427,050 | — | — |
| 1987-09-22 | $6.81 | $6.96 | 291,600 | — | — |
| 1987-09-21 | $6.44 | $6.59 | 27,000 | — | — |
| 1987-09-18 | $6.50 | $6.65 | 207,900 | — | — |
| 1987-09-17 | $6.36 | $6.51 | 158,400 | — | — |
| 1987-09-16 | $6.42 | $6.56 | 225,450 | — | — |
| 1987-09-15 | $6.47 | $6.62 | 135,900 | — | — |
| 1987-09-14 | $6.28 | $6.42 | 123,750 | — | — |
| 1987-09-11 | $6.28 | $6.42 | 36,450 | — | — |
| 1987-09-10 | $6.22 | $6.37 | 120,600 | — | — |
| 1987-09-09 | $6.28 | $6.42 | 25,650 | — | — |
| 1987-09-08 | $6.22 | $6.37 | 52,200 | — | — |
| 1987-09-04 | $6.50 | $6.65 | 398,250 | — | — |
| 1987-09-03 | $6.64 | $6.79 | 232,200 | — | — |
| 1987-09-02 | $6.64 | $6.79 | 58,500 | — | — |
| 1987-09-01 | $6.67 | $6.82 | 259,200 | — | — |
| 1987-08-31 | $6.72 | $6.88 | 233,100 | — | — |
| 1987-08-28 | $6.89 | $7.05 | 96,750 | — | — |
| 1987-08-27 | $6.72 | $6.88 | 62,550 | — | — |
| 1987-08-26 | $6.69 | $6.85 | 72,900 | — | — |
| 1987-08-25 | $6.64 | $6.79 | 149,850 | — | — |
| 1987-08-24 | $6.61 | $6.76 | 17,550 | — | — |
| 1987-08-21 | $6.64 | $6.79 | 25,650 | — | — |
| 1987-08-20 | $6.67 | $6.82 | 135,000 | — | — |
| 1987-08-19 | $6.67 | $6.82 | 109,350 | — | — |
| 1987-08-18 | $6.64 | $6.79 | 114,750 | — | — |
| 1987-08-17 | $6.67 | $6.82 | 221,850 | — | — |
| 1987-08-14 | $6.64 | $6.79 | 34,200 | — | — |
| 1987-08-13 | $6.58 | $6.74 | 334,350 | — | — |
| 1987-08-12 | $6.50 | $6.65 | 226,350 | — | — |
| 1987-08-11 | $6.50 | $6.65 | 184,950 | — | — |
| 1987-08-10 | $6.56 | $6.71 | 79,650 | — | — |
| 1987-08-07 | $6.50 | $6.65 | 157,950 | — | — |
| 1987-08-06 | $6.44 | $6.59 | 22,500 | — | — |
| 1987-08-05 | $6.39 | $6.54 | 34,200 | — | — |
| 1987-08-04 | $6.44 | $6.59 | 261,450 | — | — |
| 1987-08-03 | $6.50 | $6.65 | 34,650 | — | — |
| 1987-07-31 | $6.56 | $6.71 | 186,300 | — | — |
| 1987-07-30 | $6.64 | $6.79 | 193,950 | — | — |
| 1987-07-29 | $6.53 | $6.68 | 376,650 | — | — |
| 1987-07-28 | $6.50 | $6.65 | 245,250 | — | — |
| 1987-07-27 | $6.67 | $6.82 | 1,966,950 | — | — |
| 1987-07-24 | $6.56 | $6.71 | 612,900 | — | — |
| 1987-07-23 | $6.56 | $6.71 | 230,400 | — | — |
| 1987-07-22 | $6.39 | $6.54 | 292,950 | — | — |
| 1987-07-21 | $6.31 | $6.45 | 40,050 | — | — |
| 1987-07-20 | $6.33 | $6.48 | 81,000 | — | — |
| 1987-07-17 | $6.22 | $6.37 | 144,450 | — | — |
| 1987-07-16 | $6.17 | $6.31 | 93,600 | — | — |
| 1987-07-15 | $6.14 | $6.28 | 175,500 | — | — |
| 1987-07-14 | $5.97 | $6.11 | 82,350 | — | — |
| 1987-07-13 | $6.00 | $6.14 | 58,050 | — | — |
| 1987-07-10 | $6.00 | $6.09 | 52,650 | — | — |
| 1987-07-09 | $5.97 | $6.06 | 124,200 | — | — |
| 1987-07-08 | $6.00 | $6.09 | 305,550 | — | — |
| 1987-07-07 | $5.94 | $6.03 | 311,400 | — | — |
| 1987-07-06 | $5.86 | $5.95 | 228,600 | — | — |
| 1987-07-02 | $5.92 | $6.00 | 33,300 | — | — |
| 1987-07-01 | $5.94 | $6.03 | 44,100 | — | — |
| 1987-06-30 | $6.00 | $6.09 | 20,250 | — | — |
| 1987-06-29 | $6.06 | $6.14 | 63,000 | — | — |
| 1987-06-26 | $6.08 | $6.17 | 16,200 | — | — |
| 1987-06-25 | $6.08 | $6.17 | 176,850 | — | — |
| 1987-06-24 | $6.06 | $6.14 | 199,350 | — | — |
| 1987-06-23 | $6.00 | $6.09 | 347,850 | — | — |
| 1987-06-22 | $6.06 | $6.14 | 238,950 | — | — |
| 1987-06-19 | $5.86 | $5.95 | 74,700 | — | — |
| 1987-06-18 | $5.78 | $5.86 | 826,650 | — | — |
| 1987-06-17 | $5.69 | $5.78 | 63,900 | — | — |
| 1987-06-16 | $5.81 | $5.89 | 72,000 | — | — |
| 1987-06-15 | $5.92 | $6.00 | 300,600 | — | — |
| 1987-06-12 | $5.69 | $5.78 | 242,550 | — | — |
| 1987-06-11 | $5.53 | $5.61 | 379,350 | — | — |
| 1987-06-10 | $5.39 | $5.47 | 346,050 | — | — |
| 1987-06-09 | $5.33 | $5.41 | 323,100 | — | — |
| 1987-06-08 | $5.33 | $5.41 | 25,200 | — | — |
| 1987-06-05 | $5.33 | $5.41 | 63,900 | — | — |
| 1987-06-04 | $5.36 | $5.44 | 64,350 | — | — |
| 1987-06-03 | $5.31 | $5.38 | 117,000 | — | — |
| 1987-06-02 | $5.28 | $5.36 | 103,050 | — | — |
| 1987-06-01 | $5.25 | $5.33 | 33,750 | — | — |
| 1987-05-29 | $5.28 | $5.36 | 34,650 | — | — |
| 1987-05-28 | $5.28 | $5.36 | 15,300 | — | — |
| 1987-05-27 | $5.33 | $5.41 | 274,950 | — | — |
| 1987-05-26 | $5.28 | $5.36 | 58,500 | — | — |
| 1987-05-22 | $5.22 | $5.30 | 34,650 | — | — |
| 1987-05-21 | $5.22 | $5.30 | 18,450 | — | — |
| 1987-05-20 | $5.14 | $5.21 | 28,350 | — | — |
| 1987-05-19 | $5.14 | $5.21 | 21,600 | — | — |
| 1987-05-18 | $5.19 | $5.27 | 44,550 | — | — |
| 1987-05-15 | $5.22 | $5.30 | 54,000 | — | — |
| 1987-05-14 | $5.25 | $5.33 | 16,200 | — | — |
| 1987-05-13 | $5.22 | $5.30 | 10,350 | — | — |
| 1987-05-12 | $5.28 | $5.36 | 69,750 | — | — |
| 1987-05-11 | $5.28 | $5.36 | 166,950 | — | — |
| 1987-05-08 | $5.33 | $5.41 | 152,100 | — | — |
| 1987-05-07 | $5.28 | $5.36 | 117,000 | — | — |
| 1987-05-06 | $5.22 | $5.30 | 102,600 | — | — |
| 1987-05-05 | $5.28 | $5.36 | 44,100 | — | — |
| 1987-05-04 | $5.28 | $5.36 | 45,000 | — | — |
| 1987-05-01 | $5.42 | $5.50 | 87,750 | — | — |
| 1987-04-30 | $5.44 | $5.52 | 60,750 | — | — |
| 1987-04-29 | $5.44 | $5.52 | 50,400 | — | — |
| 1987-04-28 | $5.50 | $5.58 | 67,950 | — | — |
| 1987-04-27 | $5.42 | $5.50 | 77,400 | — | — |
| 1987-04-24 | $5.58 | $5.67 | 78,750 | — | — |
| 1987-04-23 | $5.61 | $5.69 | 45,450 | — | — |
| 1987-04-22 | $5.72 | $5.81 | 212,850 | — | — |
| 1987-04-21 | $5.83 | $5.92 | 112,050 | — | — |
| 1987-04-20 | $5.89 | $5.98 | 161,100 | — | — |
| 1987-04-16 | $6.11 | $6.20 | 67,500 | — | — |
| 1987-04-15 | $6.11 | $6.20 | 11,700 | — | — |
| 1987-04-14 | $6.11 | $6.20 | 90,900 | — | — |
| 1987-04-13 | $6.36 | $6.41 | 106,650 | — | — |
| 1987-04-10 | $6.50 | $6.55 | 44,550 | — | — |
| 1987-04-09 | $6.61 | $6.66 | 91,350 | — | — |
| 1987-04-08 | $6.64 | $6.69 | 61,650 | — | — |
| 1987-04-07 | $6.56 | $6.61 | 13,500 | — | — |
| 1987-04-06 | $6.58 | $6.63 | 21,600 | — | — |
| 1987-04-03 | $6.58 | $6.63 | 32,850 | — | — |
| 1987-04-02 | $6.61 | $6.66 | 20,250 | — | — |
| 1987-04-01 | $6.58 | $6.63 | 91,800 | — | — |
| 1987-03-31 | $6.53 | $6.58 | 165,150 | — | — |
| 1987-03-30 | $6.39 | $6.44 | 86,850 | — | — |
| 1987-03-27 | $6.47 | $6.52 | 19,350 | — | — |
| 1987-03-26 | $6.61 | $6.66 | 131,400 | — | — |
| 1987-03-25 | $6.61 | $6.66 | 9,450 | — | — |
| 1987-03-24 | $6.58 | $6.63 | 36,900 | — | — |
| 1987-03-23 | $6.64 | $6.69 | 89,100 | — | — |
| 1987-03-20 | $6.64 | $6.69 | 112,950 | — | — |
| 1987-03-19 | $6.53 | $6.58 | 137,250 | — | — |
| 1987-03-18 | $6.50 | $6.55 | 18,000 | — | — |
| 1987-03-17 | $6.56 | $6.61 | 244,350 | — | — |
| 1987-03-16 | $6.36 | $6.41 | 67,950 | — | — |
| 1987-03-13 | $6.50 | $6.55 | 40,950 | — | — |
| 1987-03-12 | $6.44 | $6.49 | 47,700 | — | — |
| 1987-03-11 | $6.42 | $6.47 | 13,500 | — | — |
| 1987-03-10 | $6.39 | $6.44 | 62,100 | — | — |
| 1987-03-09 | $6.31 | $6.35 | 71,100 | — | — |
| 1987-03-06 | $6.39 | $6.44 | 98,550 | — | — |
| 1987-03-05 | $6.44 | $6.49 | 178,650 | — | — |
| 1987-03-04 | $6.28 | $6.33 | 137,250 | — | — |
| 1987-03-03 | $6.06 | $6.10 | 195,750 | — | — |
| 1987-03-02 | $6.06 | $6.10 | 61,650 | — | — |
| 1987-02-27 | $6.14 | $6.19 | 92,250 | — | — |
| 1987-02-26 | $6.06 | $6.10 | 99,000 | — | — |
| 1987-02-25 | $6.06 | $6.10 | 34,200 | — | — |
| 1987-02-24 | $6.03 | $6.07 | 104,850 | — | — |
| 1987-02-23 | $6.11 | $6.16 | 28,350 | — | — |
| 1987-02-20 | $6.11 | $6.16 | 251,550 | — | — |
| 1987-02-19 | $6.11 | $6.16 | 337,950 | — | — |
| 1987-02-18 | $6.03 | $6.07 | 102,600 | — | — |
| 1987-02-17 | $6.17 | $6.21 | 65,700 | — | — |
| 1987-02-13 | $6.14 | $6.19 | 45,450 | — | — |
| 1987-02-12 | $6.00 | $6.05 | 160,650 | — | — |
| 1987-02-11 | $5.94 | $5.99 | 43,650 | — | — |
| 1987-02-10 | $6.00 | $6.05 | 71,550 | — | — |
| 1987-02-09 | $6.06 | $6.10 | 64,800 | — | — |
| 1987-02-06 | $6.14 | $6.19 | 75,150 | — | — |
| 1987-02-05 | $6.17 | $6.21 | 354,600 | — | — |
| 1987-02-04 | $6.19 | $6.24 | 151,200 | — | — |
| 1987-02-03 | $6.25 | $6.30 | 247,500 | — | — |
| 1987-02-02 | $6.22 | $6.27 | 137,700 | — | — |
| 1987-01-30 | $6.03 | $6.07 | 535,950 | — | — |
| 1987-01-29 | $5.86 | $5.91 | 64,350 | — | — |
| 1987-01-28 | $5.92 | $5.96 | 259,650 | — | — |
| 1987-01-27 | $5.81 | $5.85 | 6,750 | — | — |
| 1987-01-26 | $5.83 | $5.83 | 91,350 | — | — |
| 1987-01-23 | $5.94 | $5.94 | 100,350 | — | — |
| 1987-01-22 | $5.92 | $5.92 | 118,350 | — | — |
| 1987-01-21 | $5.92 | $5.92 | 92,700 | — | — |
| 1987-01-20 | $5.94 | $5.94 | 40,950 | — | — |
| 1987-01-19 | $5.97 | $5.97 | 173,700 | — | — |
| 1987-01-16 | $5.72 | $5.72 | 56,700 | — | — |
| 1987-01-15 | $5.83 | $5.83 | 37,800 | — | — |
| 1987-01-14 | $5.86 | $5.86 | 49,500 | — | — |
| 1987-01-13 | $5.78 | $5.78 | 66,600 | — | — |
| 1987-01-12 | $5.67 | $5.67 | 178,650 | — | — |
| 1987-01-09 | $5.67 | $5.67 | 51,750 | — | — |
| 1987-01-08 | $5.67 | $5.67 | 109,800 | — | — |
| 1987-01-07 | $5.81 | $5.81 | 70,200 | — | — |
| 1987-01-06 | $5.67 | $5.67 | 261,000 | — | — |
| 1987-01-05 | $5.58 | $5.58 | 301,500 | — | — |
| 1987-01-02 | $5.36 | $5.36 | 63,900 | — | — |