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
- 1985-03-07 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 | $4.08 | $4.80 | 54,450 | — | — |
| 1987-12-30 | $4.33 | $5.09 | 58,200 | — | — |
| 1987-12-29 | $4.42 | $5.19 | 28,200 | — | — |
| 1987-12-28 | $4.33 | $5.09 | 38,400 | — | — |
| 1987-12-24 | $4.17 | $4.90 | 30,450 | — | — |
| 1987-12-23 | $4.08 | $4.80 | 39,150 | — | — |
| 1987-12-22 | $4.42 | $5.19 | 26,700 | — | — |
| 1987-12-21 | $4.25 | $4.99 | 21,450 | — | — |
| 1987-12-18 | $4.25 | $4.99 | 22,650 | — | — |
| 1987-12-17 | $4.42 | $5.19 | 21,450 | — | — |
| 1987-12-16 | $4.42 | $5.19 | 13,650 | — | — |
| 1987-12-15 | $4.50 | $5.29 | 21,000 | — | — |
| 1987-12-14 | $4.42 | $5.19 | 15,150 | — | — |
| 1987-12-11 | $4.58 | $5.39 | 14,550 | — | — |
| 1987-12-10 | $4.42 | $5.19 | 15,750 | — | — |
| 1987-12-09 | $4.33 | $5.09 | 27,150 | — | — |
| 1987-12-08 | $5.08 | $5.64 | 20,400 | — | — |
| 1987-12-07 | $4.42 | $4.90 | 33,450 | — | — |
| 1987-12-04 | $4.08 | $4.53 | 34,950 | — | — |
| 1987-12-03 | $4.83 | $5.36 | 19,650 | — | — |
| 1987-12-02 | $5.50 | $6.10 | 23,550 | — | — |
| 1987-12-01 | $5.58 | $6.20 | 15,000 | — | — |
| 1987-11-30 | $6.08 | $6.75 | 10,500 | — | — |
| 1987-11-27 | $6.33 | $7.03 | 4,950 | — | — |
| 1987-11-25 | $6.33 | $7.03 | 10,950 | — | — |
| 1987-11-24 | $6.42 | $7.12 | 10,350 | — | — |
| 1987-11-23 | $6.67 | $7.40 | 9,750 | — | — |
| 1987-11-20 | $6.50 | $7.21 | 4,050 | — | — |
| 1987-11-19 | $6.75 | $7.49 | 6,300 | — | — |
| 1987-11-18 | $6.75 | $7.49 | 13,200 | — | — |
| 1987-11-17 | $6.75 | $7.49 | 14,100 | — | — |
| 1987-11-16 | $6.75 | $7.49 | 10,800 | — | — |
| 1987-11-13 | $6.67 | $7.40 | 3,750 | — | — |
| 1987-11-12 | $6.75 | $7.49 | 6,150 | — | — |
| 1987-11-11 | $6.75 | $7.49 | 3,000 | — | — |
| 1987-11-10 | $6.83 | $7.58 | 6,150 | — | — |
| 1987-11-09 | $6.92 | $7.68 | 9,750 | — | — |
| 1987-11-06 | $7.08 | $7.86 | 27,750 | — | — |
| 1987-11-05 | $6.75 | $7.49 | 5,700 | — | — |
| 1987-11-04 | $6.75 | $7.49 | 5,250 | — | — |
| 1987-11-03 | $6.92 | $7.68 | 2,850 | — | — |
| 1987-11-02 | $7.00 | $7.77 | 20,100 | — | — |
| 1987-10-30 | $6.92 | $7.68 | 17,850 | — | — |
| 1987-10-29 | $6.92 | $7.68 | 14,700 | — | — |
| 1987-10-28 | $7.17 | $7.95 | 10,050 | — | — |
| 1987-10-27 | $7.25 | $8.05 | 8,700 | — | — |
| 1987-10-26 | $7.17 | $7.95 | 12,300 | — | — |
| 1987-10-23 | $7.50 | $8.32 | 5,700 | — | — |
| 1987-10-22 | $7.50 | $8.32 | 9,750 | — | — |
| 1987-10-21 | $7.50 | $8.32 | 25,200 | — | — |
| 1987-10-20 | $7.17 | $7.95 | 17,100 | — | — |
| 1987-10-19 | $7.33 | $8.14 | 7,050 | — | — |
| 1987-10-16 | $7.42 | $8.23 | 26,400 | — | — |
| 1987-10-15 | $7.75 | $8.60 | 9,900 | — | — |
| 1987-10-14 | $8.00 | $8.88 | 13,500 | — | — |
| 1987-10-13 | $8.83 | $9.80 | 6,150 | — | — |
| 1987-10-12 | $9.00 | $9.99 | 22,650 | — | — |
| 1987-10-09 | $9.08 | $10.08 | 37,050 | — | — |
| 1987-10-08 | $9.08 | $10.08 | 38,550 | — | — |
| 1987-10-07 | $8.92 | $9.89 | 21,150 | — | — |
| 1987-10-06 | $9.00 | $9.99 | 24,600 | — | — |
| 1987-10-05 | $8.83 | $9.80 | 18,150 | — | — |
| 1987-10-02 | $8.42 | $9.34 | 11,550 | — | — |
| 1987-10-01 | $8.42 | $9.34 | 11,250 | — | — |
| 1987-09-30 | $8.42 | $9.34 | 30,900 | — | — |
| 1987-09-29 | $8.25 | $9.15 | 19,650 | — | — |
| 1987-09-28 | $7.83 | $8.69 | 10,950 | — | — |
| 1987-09-25 | $7.42 | $8.23 | 8,250 | — | — |
| 1987-09-24 | $7.17 | $7.95 | 17,850 | — | — |
| 1987-09-23 | $7.25 | $8.05 | 12,450 | — | — |
| 1987-09-22 | $7.17 | $7.95 | 10,050 | — | — |
| 1987-09-21 | $7.33 | $8.14 | 13,650 | — | — |
| 1987-09-18 | $7.17 | $7.95 | 11,700 | — | — |
| 1987-09-17 | $7.33 | $8.14 | 12,750 | — | — |
| 1987-09-16 | $7.25 | $8.05 | 16,050 | — | — |
| 1987-09-15 | $7.42 | $8.23 | 16,500 | — | — |
| 1987-09-14 | $7.58 | $8.42 | 19,950 | — | — |
| 1987-09-11 | $7.67 | $8.51 | 3,900 | — | — |
| 1987-09-10 | $7.75 | $8.60 | 8,100 | — | — |
| 1987-09-09 | $7.92 | $8.79 | 7,800 | — | — |
| 1987-09-08 | $8.25 | $8.84 | 7,950 | — | — |
| 1987-09-04 | $8.17 | $8.75 | 18,300 | — | — |
| 1987-09-03 | $8.42 | $9.02 | 4,950 | — | — |
| 1987-09-02 | $8.42 | $9.02 | 27,450 | — | — |
| 1987-09-01 | $8.17 | $8.75 | 9,750 | — | — |
| 1987-08-31 | $8.25 | $8.84 | 8,100 | — | — |
| 1987-08-28 | $8.08 | $8.66 | 6,900 | — | — |
| 1987-08-27 | $8.00 | $8.57 | 6,450 | — | — |
| 1987-08-26 | $8.00 | $8.57 | 6,300 | — | — |
| 1987-08-25 | $8.00 | $8.57 | 10,050 | — | — |
| 1987-08-24 | $8.25 | $8.84 | 6,300 | — | — |
| 1987-08-21 | $8.17 | $8.75 | 8,850 | — | — |
| 1987-08-20 | $8.33 | $8.93 | 7,800 | — | — |
| 1987-08-19 | $8.17 | $8.75 | 36,150 | — | — |
| 1987-08-18 | $8.42 | $9.02 | 12,000 | — | — |
| 1987-08-17 | $8.50 | $9.11 | 8,850 | — | — |
| 1987-08-14 | $8.50 | $9.11 | 11,250 | — | — |
| 1987-08-13 | $8.83 | $9.47 | 17,700 | — | — |
| 1987-08-12 | $8.92 | $9.55 | 17,850 | — | — |
| 1987-08-11 | $9.00 | $9.64 | 11,100 | — | — |
| 1987-08-10 | $9.25 | $9.91 | 4,650 | — | — |
| 1987-08-07 | $9.00 | $9.64 | 14,700 | — | — |
| 1987-08-06 | $9.08 | $9.73 | 15,150 | — | — |
| 1987-08-05 | $9.00 | $9.64 | 9,600 | — | — |
| 1987-08-04 | $9.00 | $9.64 | 7,350 | — | — |
| 1987-08-03 | $8.92 | $9.55 | 10,650 | — | — |
| 1987-07-31 | $9.33 | $10.00 | 9,150 | — | — |
| 1987-07-30 | $9.42 | $10.09 | 4,650 | — | — |
| 1987-07-29 | $9.33 | $10.00 | 37,050 | — | — |
| 1987-07-28 | $9.17 | $9.82 | 31,200 | — | — |
| 1987-07-27 | $8.92 | $9.55 | 4,500 | — | — |
| 1987-07-24 | $8.92 | $9.55 | 7,800 | — | — |
| 1987-07-23 | $9.00 | $9.64 | 17,850 | — | — |
| 1987-07-22 | $8.92 | $9.55 | 6,000 | — | — |
| 1987-07-21 | $9.00 | $9.64 | 4,800 | — | — |
| 1987-07-20 | $8.92 | $9.55 | 12,150 | — | — |
| 1987-07-17 | $8.92 | $9.55 | 27,450 | — | — |
| 1987-07-16 | $8.75 | $9.38 | 19,200 | — | — |
| 1987-07-15 | $8.83 | $9.47 | 9,750 | — | — |
| 1987-07-14 | $9.00 | $9.64 | 31,950 | — | — |
| 1987-07-13 | $8.83 | $9.47 | 6,000 | — | — |
| 1987-07-10 | $8.92 | $9.55 | 4,500 | — | — |
| 1987-07-09 | $8.83 | $9.47 | 11,550 | — | — |
| 1987-07-08 | $8.83 | $9.47 | 5,550 | — | — |
| 1987-07-07 | $9.00 | $9.64 | 6,300 | — | — |
| 1987-07-06 | $8.92 | $9.55 | 6,450 | — | — |
| 1987-07-02 | $8.83 | $9.47 | 21,600 | — | — |
| 1987-07-01 | $8.75 | $9.38 | 3,450 | — | — |
| 1987-06-30 | $8.75 | $9.38 | 12,750 | — | — |
| 1987-06-29 | $8.75 | $9.38 | 13,050 | — | — |
| 1987-06-26 | $8.58 | $9.20 | 3,300 | — | — |
| 1987-06-25 | $8.58 | $9.20 | 7,500 | — | — |
| 1987-06-24 | $8.50 | $9.11 | 5,100 | — | — |
| 1987-06-23 | $8.50 | $9.11 | 19,200 | — | — |
| 1987-06-22 | $8.42 | $9.02 | 8,700 | — | — |
| 1987-06-19 | $8.50 | $9.11 | 15,450 | — | — |
| 1987-06-18 | $8.42 | $9.02 | 13,800 | — | — |
| 1987-06-17 | $8.58 | $9.20 | 19,350 | — | — |
| 1987-06-16 | $8.83 | $9.47 | 7,050 | — | — |
| 1987-06-15 | $9.00 | $9.64 | 10,200 | — | — |
| 1987-06-12 | $9.00 | $9.64 | 9,000 | — | — |
| 1987-06-11 | $8.67 | $9.29 | 7,050 | — | — |
| 1987-06-10 | $8.58 | $9.20 | 3,300 | — | — |
| 1987-06-09 | $8.58 | $9.20 | 7,350 | — | — |
| 1987-06-08 | $8.92 | $9.25 | 9,000 | — | — |
| 1987-06-05 | $9.00 | $9.34 | 11,100 | — | — |
| 1987-06-04 | $9.00 | $9.34 | 5,400 | — | — |
| 1987-06-03 | $9.00 | $9.34 | 4,050 | — | — |
| 1987-06-02 | $8.92 | $9.25 | 2,850 | — | — |
| 1987-06-01 | $8.83 | $9.16 | 1,650 | — | — |
| 1987-05-29 | $9.00 | $9.34 | 7,500 | — | — |
| 1987-05-28 | $8.75 | $9.08 | 1,500 | — | — |
| 1987-05-27 | $8.67 | $8.99 | 5,700 | — | — |
| 1987-05-26 | $8.75 | $9.08 | 1,950 | — | — |
| 1987-05-22 | $8.83 | $9.16 | 6,900 | — | — |
| 1987-05-21 | $9.00 | $9.34 | 12,150 | — | — |
| 1987-05-20 | $9.00 | $9.34 | 8,850 | — | — |
| 1987-05-19 | $8.92 | $9.25 | 2,550 | — | — |
| 1987-05-18 | $9.00 | $9.34 | 4,350 | — | — |
| 1987-05-15 | $9.17 | $9.51 | 3,000 | — | — |
| 1987-05-14 | $9.25 | $9.60 | 6,150 | — | — |
| 1987-05-13 | $9.17 | $9.51 | 5,100 | — | — |
| 1987-05-12 | $8.83 | $9.16 | 8,550 | — | — |
| 1987-05-11 | $8.67 | $8.99 | 8,100 | — | — |
| 1987-05-08 | $8.42 | $8.73 | 3,750 | — | — |
| 1987-05-07 | $8.58 | $8.91 | 14,700 | — | — |
| 1987-05-06 | $8.42 | $8.73 | 8,850 | — | — |
| 1987-05-05 | $8.50 | $8.82 | 9,450 | — | — |
| 1987-05-04 | $8.50 | $8.82 | 6,300 | — | — |
| 1987-05-01 | $8.50 | $8.82 | 5,700 | — | — |
| 1987-04-30 | $8.67 | $8.99 | 5,400 | — | — |
| 1987-04-29 | $8.75 | $9.08 | 4,350 | — | — |
| 1987-04-28 | $8.67 | $8.99 | 11,550 | — | — |
| 1987-04-27 | $8.75 | $9.08 | 6,900 | — | — |
| 1987-04-24 | $9.00 | $9.34 | 8,400 | — | — |
| 1987-04-23 | $9.08 | $9.42 | 7,800 | — | — |
| 1987-04-22 | $9.08 | $9.42 | 15,300 | — | — |
| 1987-04-21 | $9.83 | $10.20 | 5,850 | — | — |
| 1987-04-20 | $9.67 | $10.03 | 8,100 | — | — |
| 1987-04-16 | $9.67 | $10.03 | 14,550 | — | — |
| 1987-04-15 | $9.58 | $9.94 | 23,700 | — | — |
| 1987-04-14 | $9.75 | $10.12 | 21,000 | — | — |
| 1987-04-13 | $9.75 | $10.12 | 7,350 | — | — |
| 1987-04-10 | $9.58 | $9.94 | 9,450 | — | — |
| 1987-04-09 | $9.42 | $9.77 | 9,750 | — | — |
| 1987-04-08 | $9.33 | $9.68 | 48,150 | — | — |
| 1987-04-07 | $9.25 | $9.60 | 6,000 | — | — |
| 1987-04-06 | $9.08 | $9.42 | 17,850 | — | — |
| 1987-04-03 | $9.08 | $9.42 | 32,550 | — | — |
| 1987-04-02 | $9.08 | $9.42 | 12,750 | — | — |
| 1987-04-01 | $8.83 | $9.16 | 13,050 | — | — |
| 1987-03-31 | $8.67 | $8.99 | 15,750 | — | — |
| 1987-03-30 | $8.50 | $8.82 | 17,100 | — | — |
| 1987-03-27 | $8.50 | $8.82 | 5,250 | — | — |
| 1987-03-26 | $8.92 | $9.25 | 17,100 | — | — |
| 1987-03-25 | $8.83 | $9.16 | 6,000 | — | — |
| 1987-03-24 | $8.42 | $8.73 | 8,850 | — | — |
| 1987-03-23 | $8.67 | $8.99 | 6,000 | — | — |
| 1987-03-20 | $8.50 | $8.82 | 9,300 | — | — |
| 1987-03-19 | $8.50 | $8.82 | 9,750 | — | — |
| 1987-03-18 | $8.83 | $9.16 | 32,400 | — | — |
| 1987-03-17 | $8.42 | $8.73 | 14,550 | — | — |
| 1987-03-16 | $7.92 | $8.21 | 13,350 | — | — |
| 1987-03-13 | $7.75 | $8.04 | 6,300 | — | — |
| 1987-03-12 | $7.75 | $8.04 | 5,100 | — | — |
| 1987-03-11 | $7.83 | $8.13 | 18,750 | — | — |
| 1987-03-10 | $7.92 | $8.21 | 10,650 | — | — |
| 1987-03-09 | $7.83 | $7.83 | 16,950 | — | — |
| 1987-03-06 | $7.67 | $7.67 | 13,650 | — | — |
| 1987-03-05 | $7.50 | $7.50 | 11,700 | — | — |
| 1987-03-04 | $7.50 | $7.50 | 11,550 | — | — |
| 1987-03-03 | $7.17 | $7.17 | 20,400 | — | — |
| 1987-03-02 | $7.33 | $7.33 | 9,600 | — | — |
| 1987-02-27 | $7.42 | $7.42 | 7,050 | — | — |
| 1987-02-26 | $7.42 | $7.42 | 12,600 | — | — |
| 1987-02-25 | $7.58 | $7.58 | 15,300 | — | — |
| 1987-02-24 | $7.92 | $7.92 | 18,000 | — | — |
| 1987-02-23 | $7.75 | $7.75 | 6,450 | — | — |
| 1987-02-20 | $7.75 | $7.75 | 7,950 | — | — |
| 1987-02-19 | $7.50 | $7.50 | 16,350 | — | — |
| 1987-02-18 | $7.58 | $7.58 | 6,600 | — | — |
| 1987-02-17 | $7.67 | $7.67 | 33,600 | — | — |
| 1987-02-13 | $7.75 | $7.75 | 8,550 | — | — |
| 1987-02-12 | $7.58 | $7.58 | 18,600 | — | — |
| 1987-02-11 | $7.83 | $7.83 | 11,100 | — | — |
| 1987-02-10 | $7.83 | $7.83 | 12,600 | — | — |
| 1987-02-09 | $8.00 | $8.00 | 15,900 | — | — |
| 1987-02-06 | $8.00 | $8.00 | 10,050 | — | — |
| 1987-02-05 | $8.00 | $8.00 | 11,550 | — | — |
| 1987-02-04 | $7.75 | $7.75 | 6,450 | — | — |
| 1987-02-03 | $7.92 | $7.92 | 9,150 | — | — |
| 1987-02-02 | $7.75 | $7.75 | 11,400 | — | — |
| 1987-01-30 | $7.92 | $7.92 | 9,750 | — | — |
| 1987-01-29 | $7.75 | $7.75 | 7,350 | — | — |
| 1987-01-28 | $7.75 | $7.75 | 8,550 | — | — |
| 1987-01-27 | $7.67 | $7.67 | 16,650 | — | — |
| 1987-01-26 | $7.92 | $7.92 | 15,750 | — | — |
| 1987-01-23 | $7.75 | $7.75 | 18,150 | — | — |
| 1987-01-22 | $8.00 | $8.00 | 18,750 | — | — |
| 1987-01-21 | $8.42 | $8.42 | 32,250 | — | — |
| 1987-01-20 | $8.50 | $8.50 | 8,250 | — | — |
| 1987-01-19 | $8.75 | $8.75 | 10,650 | — | — |
| 1987-01-16 | $8.83 | $8.83 | 6,750 | — | — |
| 1987-01-15 | $8.58 | $8.58 | 4,650 | — | — |
| 1987-01-14 | $8.42 | $8.42 | 4,350 | — | — |
| 1987-01-13 | $8.75 | $8.75 | 5,550 | — | — |
| 1987-01-12 | $8.83 | $8.83 | 8,700 | — | — |
| 1987-01-09 | $8.75 | $8.75 | 13,800 | — | — |
| 1987-01-08 | $8.67 | $8.67 | 10,050 | — | — |
| 1987-01-07 | $8.92 | $8.92 | 13,200 | — | — |
| 1987-01-06 | $9.08 | $9.08 | 34,650 | — | — |
| 1987-01-05 | $8.67 | $8.67 | 9,750 | — | — |
| 1987-01-02 | $8.50 | $8.50 | 20,250 | — | — |