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
- 1981-12-15 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 | $5.95 | $6.06 | 40,564 | — | — |
| 1987-12-30 | $5.87 | $5.98 | 45,813 | — | — |
| 1987-12-29 | $5.97 | $6.09 | 29,588 | — | — |
| 1987-12-28 | $5.95 | $6.06 | 40,564 | — | — |
| 1987-12-24 | $6.00 | $6.12 | 16,703 | — | — |
| 1987-12-23 | $5.95 | $6.06 | 91,626 | — | — |
| 1987-12-22 | $5.76 | $5.88 | 71,583 | — | — |
| 1987-12-21 | $5.79 | $5.90 | 88,763 | — | — |
| 1987-12-18 | $5.66 | $5.77 | 118,828 | — | — |
| 1987-12-17 | $5.55 | $5.66 | 58,221 | — | — |
| 1987-12-16 | $5.66 | $5.77 | 150,801 | — | — |
| 1987-12-15 | $5.45 | $5.56 | 112,624 | — | — |
| 1987-12-14 | $5.34 | $5.45 | 125,509 | — | — |
| 1987-12-11 | $5.21 | $5.32 | 55,835 | — | — |
| 1987-12-10 | $5.08 | $5.14 | 6,681 | — | — |
| 1987-12-09 | $5.13 | $5.20 | 196,614 | — | — |
| 1987-12-08 | $4.85 | $4.91 | 89,240 | — | — |
| 1987-12-07 | $4.87 | $4.93 | 66,334 | — | — |
| 1987-12-04 | $4.85 | $4.91 | 10,976 | — | — |
| 1987-12-03 | $4.92 | $4.99 | 44,859 | — | — |
| 1987-12-02 | $4.98 | $5.04 | 85,422 | — | — |
| 1987-12-01 | $5.00 | $5.06 | 116,919 | — | — |
| 1987-11-30 | $5.24 | $5.30 | 41,041 | — | — |
| 1987-11-27 | $5.45 | $5.52 | 8,590 | — | — |
| 1987-11-25 | $5.45 | $5.52 | 50,108 | — | — |
| 1987-11-24 | $5.42 | $5.49 | 46,290 | — | — |
| 1987-11-23 | $5.26 | $5.33 | 23,384 | — | — |
| 1987-11-20 | $5.29 | $5.36 | 10,499 | — | — |
| 1987-11-19 | $5.37 | $5.44 | 100,693 | — | — |
| 1987-11-18 | $5.45 | $5.52 | 57,266 | — | — |
| 1987-11-17 | $5.50 | $5.57 | 94,012 | — | — |
| 1987-11-16 | $5.55 | $5.62 | 62,039 | — | — |
| 1987-11-13 | $5.71 | $5.78 | 49,631 | — | — |
| 1987-11-12 | $5.79 | $5.86 | 54,403 | — | — |
| 1987-11-11 | $5.66 | $5.73 | 116,919 | — | — |
| 1987-11-10 | $5.71 | $5.78 | 56,312 | — | — |
| 1987-11-09 | $5.37 | $5.44 | 52,494 | — | — |
| 1987-11-06 | $5.47 | $5.54 | 24,338 | — | — |
| 1987-11-05 | $5.37 | $5.44 | 31,974 | — | — |
| 1987-11-04 | $5.13 | $5.20 | 35,791 | — | — |
| 1987-11-03 | $5.08 | $5.14 | 123,600 | — | — |
| 1987-11-02 | $5.34 | $5.41 | 11,930 | — | — |
| 1987-10-30 | $5.24 | $5.30 | 238,610 | — | — |
| 1987-10-29 | $5.08 | $5.14 | 89,240 | — | — |
| 1987-10-28 | $4.61 | $4.67 | 157,960 | — | — |
| 1987-10-27 | $4.51 | $4.56 | 221,907 | — | — |
| 1987-10-26 | $4.53 | $4.59 | 177,526 | — | — |
| 1987-10-23 | $4.82 | $4.88 | 212,840 | — | — |
| 1987-10-22 | $5.11 | $5.17 | 169,890 | — | — |
| 1987-10-21 | $5.34 | $5.41 | 131,713 | — | — |
| 1987-10-20 | $5.11 | $5.17 | 342,166 | — | — |
| 1987-10-19 | $5.58 | $5.65 | 415,181 | — | — |
| 1987-10-16 | $6.86 | $6.95 | 371,277 | — | — |
| 1987-10-15 | $7.02 | $7.11 | 503,944 | — | — |
| 1987-10-14 | $7.23 | $7.32 | 60,607 | — | — |
| 1987-10-13 | $7.39 | $7.48 | 72,060 | — | — |
| 1987-10-12 | $7.05 | $7.13 | 192,319 | — | — |
| 1987-10-09 | $7.39 | $7.48 | 84,945 | — | — |
| 1987-10-08 | $7.67 | $7.77 | 28,156 | — | — |
| 1987-10-07 | $7.75 | $7.85 | 110,715 | — | — |
| 1987-10-06 | $7.75 | $7.85 | 52,494 | — | — |
| 1987-10-05 | $7.75 | $7.85 | 909,580 | — | — |
| 1987-10-02 | $7.81 | $7.90 | 50,585 | — | — |
| 1987-10-01 | $7.78 | $7.88 | 664,767 | — | — |
| 1987-09-30 | $7.81 | $7.90 | 810,796 | — | — |
| 1987-09-29 | $7.81 | $7.90 | 188,979 | — | — |
| 1987-09-28 | $7.86 | $7.95 | 254,835 | — | — |
| 1987-09-25 | $8.04 | $8.14 | 29,588 | — | — |
| 1987-09-24 | $7.96 | $8.06 | 43,427 | — | — |
| 1987-09-23 | $8.04 | $8.14 | 55,835 | — | — |
| 1987-09-22 | $7.99 | $8.09 | 162,732 | — | — |
| 1987-09-21 | $7.96 | $8.06 | 243,382 | — | — |
| 1987-09-18 | $8.02 | $8.11 | 17,180 | — | — |
| 1987-09-17 | $8.07 | $8.17 | 176,094 | — | — |
| 1987-09-16 | $8.12 | $8.22 | 101,171 | — | — |
| 1987-09-15 | $8.07 | $8.17 | 94,012 | — | — |
| 1987-09-14 | $8.22 | $8.33 | 136,962 | — | — |
| 1987-09-11 | $8.28 | $8.38 | 211,885 | — | — |
| 1987-09-10 | $7.88 | $7.98 | 340,735 | — | — |
| 1987-09-09 | $7.78 | $7.88 | 93,535 | — | — |
| 1987-09-08 | $7.75 | $7.85 | 283,468 | — | — |
| 1987-09-04 | $8.07 | $8.17 | 282,514 | — | — |
| 1987-09-03 | $7.75 | $7.82 | 586,980 | — | — |
| 1987-09-02 | $6.57 | $6.63 | 75,878 | — | — |
| 1987-09-01 | $6.68 | $6.74 | 52,017 | — | — |
| 1987-08-31 | $6.78 | $6.85 | 65,379 | — | — |
| 1987-08-28 | $6.81 | $6.87 | 28,633 | — | — |
| 1987-08-27 | $7.02 | $7.08 | 25,770 | — | — |
| 1987-08-26 | $7.10 | $7.16 | 48,199 | — | — |
| 1987-08-25 | $7.10 | $7.16 | 163,686 | — | — |
| 1987-08-24 | $7.18 | $7.24 | 35,314 | — | — |
| 1987-08-21 | $7.33 | $7.40 | 50,585 | — | — |
| 1987-08-20 | $7.28 | $7.35 | 113,101 | — | — |
| 1987-08-19 | $7.15 | $7.22 | 29,588 | — | — |
| 1987-08-18 | $7.02 | $7.08 | 63,947 | — | — |
| 1987-08-17 | $7.15 | $7.22 | 88,763 | — | — |
| 1987-08-14 | $7.44 | $7.51 | 111,192 | — | — |
| 1987-08-13 | $7.70 | $7.77 | 164,641 | — | — |
| 1987-08-12 | $7.60 | $7.66 | 121,691 | — | — |
| 1987-08-11 | $7.26 | $7.32 | 210,931 | — | — |
| 1987-08-10 | $7.20 | $7.27 | 148,892 | — | — |
| 1987-08-07 | $7.02 | $7.08 | 294,922 | — | — |
| 1987-08-06 | $6.86 | $6.92 | 18,134 | — | — |
| 1987-08-05 | $6.92 | $6.98 | 52,017 | — | — |
| 1987-08-04 | $7.02 | $7.08 | 162,255 | — | — |
| 1987-08-03 | $6.81 | $6.87 | 173,708 | — | — |
| 1987-07-31 | $7.05 | $7.11 | 329,759 | — | — |
| 1987-07-30 | $6.39 | $6.45 | 298,262 | — | — |
| 1987-07-29 | $5.89 | $5.95 | 168,936 | — | — |
| 1987-07-28 | $5.50 | $5.55 | 5,727 | — | — |
| 1987-07-27 | $5.50 | $5.55 | 7,158 | — | — |
| 1987-07-24 | $5.50 | $5.55 | 20,520 | — | — |
| 1987-07-23 | $5.50 | $5.55 | 9,067 | — | — |
| 1987-07-22 | $5.55 | $5.60 | 2,863 | — | — |
| 1987-07-21 | $5.61 | $5.66 | 37,700 | — | — |
| 1987-07-20 | $5.66 | $5.71 | 19,566 | — | — |
| 1987-07-17 | $5.68 | $5.74 | 23,861 | — | — |
| 1987-07-16 | $5.63 | $5.68 | 13,839 | — | — |
| 1987-07-15 | $5.58 | $5.63 | 58,698 | — | — |
| 1987-07-14 | $5.55 | $5.60 | 16,225 | — | — |
| 1987-07-13 | $5.47 | $5.52 | 13,839 | — | — |
| 1987-07-10 | $5.47 | $5.52 | 17,180 | — | — |
| 1987-07-09 | $5.53 | $5.58 | 9,544 | — | — |
| 1987-07-08 | $5.55 | $5.60 | 318,305 | — | — |
| 1987-07-07 | $5.55 | $5.60 | 102,602 | — | — |
| 1987-07-06 | $5.63 | $5.68 | 111,192 | — | — |
| 1987-07-02 | $5.76 | $5.81 | 61,561 | — | — |
| 1987-07-01 | $5.81 | $5.87 | 37,700 | — | — |
| 1987-06-30 | $6.05 | $6.11 | 86,377 | — | — |
| 1987-06-29 | $6.13 | $6.18 | 76,832 | — | — |
| 1987-06-26 | $5.61 | $5.66 | 14,794 | — | — |
| 1987-06-25 | $5.55 | $5.60 | 13,362 | — | — |
| 1987-06-24 | $5.53 | $5.58 | 497,740 | — | — |
| 1987-06-23 | $5.47 | $5.52 | 20,043 | — | — |
| 1987-06-22 | $5.47 | $5.52 | 31,496 | — | — |
| 1987-06-19 | $5.45 | $5.50 | 18,134 | — | — |
| 1987-06-18 | $5.47 | $5.52 | 480,560 | — | — |
| 1987-06-17 | $5.42 | $5.47 | 24,338 | — | — |
| 1987-06-16 | $5.40 | $5.44 | 5,727 | — | — |
| 1987-06-15 | $5.42 | $5.47 | 110,715 | — | — |
| 1987-06-12 | $5.47 | $5.52 | 78,264 | — | — |
| 1987-06-11 | $5.45 | $5.50 | 27,202 | — | — |
| 1987-06-10 | $5.37 | $5.42 | 13,839 | — | — |
| 1987-06-09 | $5.37 | $5.42 | 16,703 | — | — |
| 1987-06-08 | $5.50 | $5.53 | 20,043 | — | — |
| 1987-06-05 | $5.45 | $5.47 | 76,832 | — | — |
| 1987-06-04 | $5.47 | $5.50 | 138,394 | — | — |
| 1987-06-03 | $5.32 | $5.34 | 141,257 | — | — |
| 1987-06-02 | $5.13 | $5.16 | 41,995 | — | — |
| 1987-06-01 | $5.08 | $5.11 | 31,974 | — | — |
| 1987-05-29 | $5.08 | $5.11 | 104,511 | — | — |
| 1987-05-28 | $5.00 | $5.03 | 32,928 | — | — |
| 1987-05-27 | $5.06 | $5.08 | 50,585 | — | — |
| 1987-05-26 | $5.06 | $5.08 | 28,633 | — | — |
| 1987-05-22 | $4.95 | $4.97 | 9,544 | — | — |
| 1987-05-21 | $4.90 | $4.92 | 42,473 | — | — |
| 1987-05-20 | $4.90 | $4.92 | 30,065 | — | — |
| 1987-05-19 | $4.98 | $5.00 | 139,348 | — | — |
| 1987-05-18 | $5.08 | $5.11 | 55,357 | — | — |
| 1987-05-15 | $5.11 | $5.13 | 91,149 | — | — |
| 1987-05-14 | $5.03 | $5.05 | 68,720 | — | — |
| 1987-05-13 | $4.92 | $4.95 | 63,947 | — | — |
| 1987-05-12 | $4.82 | $4.84 | 21,952 | — | — |
| 1987-05-11 | $4.82 | $4.84 | 19,566 | — | — |
| 1987-05-08 | $4.82 | $4.84 | 65,856 | — | — |
| 1987-05-07 | $4.85 | $4.87 | 34,360 | — | — |
| 1987-05-06 | $4.87 | $4.90 | 72,537 | — | — |
| 1987-05-05 | $4.79 | $4.82 | 104,034 | — | — |
| 1987-05-04 | $4.77 | $4.79 | 150,324 | — | — |
| 1987-05-01 | $4.95 | $4.97 | 108,329 | — | — |
| 1987-04-30 | $4.82 | $4.84 | 101,648 | — | — |
| 1987-04-29 | $4.71 | $4.74 | 25,293 | — | — |
| 1987-04-28 | $4.77 | $4.79 | 79,218 | — | — |
| 1987-04-27 | $4.71 | $4.74 | 82,082 | — | — |
| 1987-04-24 | $4.61 | $4.63 | 31,019 | — | — |
| 1987-04-23 | $4.69 | $4.71 | 50,108 | — | — |
| 1987-04-22 | $4.69 | $4.71 | 103,557 | — | — |
| 1987-04-21 | $4.61 | $4.63 | 16,703 | — | — |
| 1987-04-20 | $4.61 | $4.63 | 61,561 | — | — |
| 1987-04-16 | $4.69 | $4.71 | 31,974 | — | — |
| 1987-04-15 | $4.53 | $4.55 | 42,473 | — | — |
| 1987-04-14 | $4.51 | $4.53 | 173,708 | — | — |
| 1987-04-13 | $4.64 | $4.66 | 19,566 | — | — |
| 1987-04-10 | $4.71 | $4.74 | 22,907 | — | — |
| 1987-04-09 | $4.71 | $4.74 | 91,626 | — | — |
| 1987-04-08 | $4.74 | $4.76 | 103,079 | — | — |
| 1987-04-07 | $4.71 | $4.74 | 146,506 | — | — |
| 1987-04-06 | $4.77 | $4.79 | 114,533 | — | — |
| 1987-04-03 | $4.66 | $4.68 | 32,451 | — | — |
| 1987-04-02 | $4.71 | $4.74 | 66,811 | — | — |
| 1987-04-01 | $4.74 | $4.76 | 107,374 | — | — |
| 1987-03-31 | $4.77 | $4.79 | 132,667 | — | — |
| 1987-03-30 | $4.82 | $4.84 | 68,720 | — | — |
| 1987-03-27 | $4.90 | $4.92 | 98,307 | — | — |
| 1987-03-26 | $5.13 | $5.16 | 131,713 | — | — |
| 1987-03-25 | $5.06 | $5.08 | 68,720 | — | — |
| 1987-03-24 | $4.92 | $4.95 | 41,518 | — | — |
| 1987-03-23 | $4.92 | $4.95 | 47,722 | — | — |
| 1987-03-20 | $5.08 | $5.11 | 40,086 | — | — |
| 1987-03-19 | $5.13 | $5.16 | 32,928 | — | — |
| 1987-03-18 | $5.03 | $5.05 | 151,756 | — | — |
| 1987-03-17 | $5.00 | $5.03 | 50,585 | — | — |
| 1987-03-16 | $4.92 | $4.95 | 39,132 | — | — |
| 1987-03-13 | $5.08 | $5.11 | 59,175 | — | — |
| 1987-03-12 | $5.03 | $5.05 | 179,912 | — | — |
| 1987-03-11 | $4.82 | $4.84 | 88,286 | — | — |
| 1987-03-10 | $4.74 | $4.76 | 73,015 | — | — |
| 1987-03-09 | $4.82 | $4.82 | 61,084 | — | — |
| 1987-03-06 | $4.82 | $4.82 | 49,631 | — | — |
| 1987-03-05 | $4.92 | $4.92 | 36,746 | — | — |
| 1987-03-04 | $4.87 | $4.87 | 68,242 | — | — |
| 1987-03-03 | $4.74 | $4.74 | 16,225 | — | — |
| 1987-03-02 | $4.77 | $4.77 | 20,520 | — | — |
| 1987-02-27 | $4.87 | $4.87 | 12,408 | — | — |
| 1987-02-26 | $4.87 | $4.87 | 17,180 | — | — |
| 1987-02-25 | $4.87 | $4.87 | 40,086 | — | — |
| 1987-02-24 | $4.79 | $4.79 | 28,156 | — | — |
| 1987-02-23 | $4.71 | $4.71 | 66,334 | — | — |
| 1987-02-20 | $4.82 | $4.82 | 41,041 | — | — |
| 1987-02-19 | $4.79 | $4.79 | 55,835 | — | — |
| 1987-02-18 | $4.90 | $4.90 | 53,926 | — | — |
| 1987-02-17 | $4.98 | $4.98 | 121,691 | — | — |
| 1987-02-13 | $4.95 | $4.95 | 174,662 | — | — |
| 1987-02-12 | $4.95 | $4.95 | 95,444 | — | — |
| 1987-02-11 | $4.98 | $4.98 | 214,272 | — | — |
| 1987-02-10 | $4.87 | $4.87 | 95,921 | — | — |
| 1987-02-09 | $4.95 | $4.95 | 473,879 | — | — |
| 1987-02-06 | $4.79 | $4.79 | 96,876 | — | — |
| 1987-02-05 | $4.58 | $4.58 | 68,242 | — | — |
| 1987-02-04 | $4.56 | $4.56 | 40,086 | — | — |
| 1987-02-03 | $4.58 | $4.58 | 40,564 | — | — |
| 1987-02-02 | $4.58 | $4.58 | 31,974 | — | — |
| 1987-01-30 | $4.61 | $4.61 | 13,362 | — | — |
| 1987-01-29 | $4.56 | $4.56 | 30,065 | — | — |
| 1987-01-28 | $4.56 | $4.56 | 54,880 | — | — |
| 1987-01-27 | $4.51 | $4.51 | 59,652 | — | — |
| 1987-01-26 | $4.66 | $4.66 | 30,065 | — | — |
| 1987-01-23 | $4.69 | $4.69 | 69,197 | — | — |
| 1987-01-22 | $4.71 | $4.71 | 43,904 | — | — |
| 1987-01-21 | $4.74 | $4.74 | 110,715 | — | — |
| 1987-01-20 | $4.58 | $4.58 | 92,103 | — | — |
| 1987-01-19 | $4.45 | $4.45 | 38,655 | — | — |
| 1987-01-16 | $4.48 | $4.48 | 130,281 | — | — |
| 1987-01-15 | $4.45 | $4.45 | 101,648 | — | — |
| 1987-01-14 | $4.30 | $4.30 | 75,401 | — | — |
| 1987-01-13 | $4.32 | $4.32 | 54,403 | — | — |
| 1987-01-12 | $4.22 | $4.22 | 91,626 | — | — |
| 1987-01-09 | $4.24 | $4.24 | 84,468 | — | — |
| 1987-01-08 | $4.11 | $4.11 | 19,089 | — | — |
| 1987-01-07 | $4.11 | $4.11 | 59,652 | — | — |
| 1987-01-06 | $4.03 | $4.03 | 22,907 | — | — |
| 1987-01-05 | $3.93 | $3.93 | 192,797 | — | — |
| 1987-01-02 | $3.90 | $3.90 | 332,622 | — | — |