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 | $4.03 | $4.03 | 362,000 | — | — |
| 1987-12-30 | $4.13 | $4.12 | 850,000 | — | — |
| 1987-12-29 | $4.06 | $4.06 | 283,200 | — | — |
| 1987-12-28 | $4.25 | $4.25 | 834,800 | — | — |
| 1987-12-24 | $4.31 | $4.31 | 239,200 | — | — |
| 1987-12-23 | $4.31 | $4.31 | 499,200 | — | — |
| 1987-12-22 | $4.16 | $4.16 | 632,000 | — | — |
| 1987-12-21 | $4.16 | $4.16 | 1,508,400 | — | — |
| 1987-12-18 | $4.19 | $4.19 | 534,400 | — | — |
| 1987-12-17 | $4.13 | $4.12 | 1,006,000 | — | — |
| 1987-12-16 | $4.31 | $4.31 | 752,800 | — | — |
| 1987-12-15 | $4.00 | $4.00 | 540,800 | — | — |
| 1987-12-14 | $4.00 | $4.00 | 832,000 | — | — |
| 1987-12-11 | $3.63 | $3.63 | 108,800 | — | — |
| 1987-12-10 | $3.63 | $3.63 | 505,200 | — | — |
| 1987-12-09 | $3.81 | $3.81 | 326,800 | — | — |
| 1987-12-08 | $3.94 | $3.94 | 206,400 | — | — |
| 1987-12-07 | $3.69 | $3.69 | 230,000 | — | — |
| 1987-12-04 | $3.69 | $3.69 | 333,600 | — | — |
| 1987-12-03 | $3.75 | $3.75 | 1,130,000 | — | — |
| 1987-12-02 | $3.63 | $3.63 | 348,800 | — | — |
| 1987-12-01 | $3.63 | $3.63 | 494,000 | — | — |
| 1987-11-30 | $3.72 | $3.72 | 209,200 | — | — |
| 1987-11-27 | $3.75 | $3.75 | 740,000 | — | — |
| 1987-11-25 | $3.75 | $3.75 | 811,200 | — | — |
| 1987-11-24 | $3.84 | $3.84 | 458,000 | — | — |
| 1987-11-23 | $3.88 | $3.88 | 153,200 | — | — |
| 1987-11-20 | $3.72 | $3.72 | 532,400 | — | — |
| 1987-11-19 | $3.47 | $3.47 | 1,291,200 | — | — |
| 1987-11-18 | $3.69 | $3.69 | 1,240,400 | — | — |
| 1987-11-17 | $4.13 | $4.12 | 362,000 | — | — |
| 1987-11-16 | $4.09 | $4.09 | 838,800 | — | — |
| 1987-11-13 | $4.25 | $4.25 | 1,105,600 | — | — |
| 1987-11-12 | $4.13 | $4.12 | 1,398,400 | — | — |
| 1987-11-11 | $3.84 | $3.84 | 1,106,000 | — | — |
| 1987-11-10 | $4.00 | $4.00 | 910,400 | — | — |
| 1987-11-09 | $4.09 | $4.09 | 878,000 | — | — |
| 1987-11-06 | $4.31 | $4.31 | 1,755,200 | — | — |
| 1987-11-05 | $4.66 | $4.66 | 384,400 | — | — |
| 1987-11-04 | $4.44 | $4.44 | 773,600 | — | — |
| 1987-11-03 | $4.50 | $4.50 | 880,400 | — | — |
| 1987-11-02 | $4.53 | $4.53 | 988,400 | — | — |
| 1987-10-30 | $4.94 | $4.94 | 980,000 | — | — |
| 1987-10-29 | $4.25 | $4.25 | 706,400 | — | — |
| 1987-10-28 | $3.84 | $3.84 | 818,000 | — | — |
| 1987-10-27 | $3.88 | $3.88 | 1,283,600 | — | — |
| 1987-10-26 | $3.75 | $3.75 | 1,577,600 | — | — |
| 1987-10-23 | $4.38 | $4.37 | 601,200 | — | — |
| 1987-10-22 | $4.50 | $4.50 | 449,600 | — | — |
| 1987-10-21 | $5.81 | $5.81 | 1,213,200 | — | — |
| 1987-10-20 | $5.13 | $5.13 | 1,125,200 | — | — |
| 1987-10-19 | $5.47 | $5.47 | 1,332,400 | — | — |
| 1987-10-16 | $7.25 | $7.25 | 695,600 | — | — |
| 1987-10-15 | $7.22 | $7.22 | 1,087,600 | — | — |
| 1987-10-14 | $7.44 | $7.44 | 293,200 | — | — |
| 1987-10-13 | $7.97 | $7.97 | 209,600 | — | — |
| 1987-10-12 | $7.88 | $7.88 | 109,600 | — | — |
| 1987-10-09 | $7.94 | $7.94 | 101,200 | — | — |
| 1987-10-08 | $8.00 | $8.00 | 568,400 | — | — |
| 1987-10-07 | $8.38 | $8.38 | 532,400 | — | — |
| 1987-10-06 | $8.59 | $8.59 | 367,200 | — | — |
| 1987-10-05 | $9.00 | $9.00 | 1,022,000 | — | — |
| 1987-10-02 | $8.66 | $8.66 | 451,200 | — | — |
| 1987-10-01 | $8.63 | $8.63 | 500,800 | — | — |
| 1987-09-30 | $8.50 | $8.50 | 117,600 | — | — |
| 1987-09-29 | $8.47 | $8.47 | 209,200 | — | — |
| 1987-09-28 | $8.66 | $8.66 | 549,200 | — | — |
| 1987-09-25 | $8.34 | $8.34 | 423,600 | — | — |
| 1987-09-24 | $8.34 | $8.34 | 235,200 | — | — |
| 1987-09-23 | $8.25 | $8.25 | 617,600 | — | — |
| 1987-09-22 | $8.16 | $8.16 | 562,800 | — | — |
| 1987-09-21 | $8.16 | $8.16 | 360,800 | — | — |
| 1987-09-18 | $8.31 | $8.31 | 348,000 | — | — |
| 1987-09-17 | $8.25 | $8.25 | 260,000 | — | — |
| 1987-09-16 | $8.16 | $8.16 | 543,200 | — | — |
| 1987-09-15 | $8.16 | $8.16 | 146,800 | — | — |
| 1987-09-14 | $8.25 | $8.25 | 227,600 | — | — |
| 1987-09-11 | $8.38 | $8.38 | 384,000 | — | — |
| 1987-09-10 | $8.00 | $8.00 | 716,800 | — | — |
| 1987-09-09 | $7.75 | $7.75 | 238,400 | — | — |
| 1987-09-08 | $7.56 | $7.56 | 625,200 | — | — |
| 1987-09-04 | $7.63 | $7.63 | 141,200 | — | — |
| 1987-09-03 | $7.78 | $7.78 | 273,600 | — | — |
| 1987-09-02 | $7.88 | $7.88 | 295,600 | — | — |
| 1987-09-01 | $8.03 | $8.03 | 126,000 | — | — |
| 1987-08-31 | $8.34 | $8.34 | 113,600 | — | — |
| 1987-08-28 | $8.25 | $8.25 | 364,400 | — | — |
| 1987-08-27 | $8.31 | $8.31 | 364,800 | — | — |
| 1987-08-26 | $8.56 | $8.56 | 727,600 | — | — |
| 1987-08-25 | $8.19 | $8.19 | 382,400 | — | — |
| 1987-08-24 | $8.31 | $8.31 | 78,000 | — | — |
| 1987-08-21 | $8.50 | $8.50 | 383,600 | — | — |
| 1987-08-20 | $8.38 | $8.38 | 315,600 | — | — |
| 1987-08-19 | $8.06 | $8.06 | 227,600 | — | — |
| 1987-08-18 | $7.97 | $7.97 | 256,000 | — | — |
| 1987-08-17 | $8.13 | $8.13 | 224,000 | — | — |
| 1987-08-14 | $8.38 | $8.38 | 348,000 | — | — |
| 1987-08-13 | $8.28 | $8.28 | 324,000 | — | — |
| 1987-08-12 | $8.44 | $8.44 | 345,200 | — | — |
| 1987-08-11 | $8.66 | $8.66 | 1,385,200 | — | — |
| 1987-08-10 | $8.41 | $8.41 | 583,600 | — | — |
| 1987-08-07 | $8.16 | $8.16 | 444,000 | — | — |
| 1987-08-06 | $8.00 | $8.00 | 1,874,800 | — | — |
| 1987-08-05 | $7.59 | $7.59 | 944,400 | — | — |
| 1987-08-04 | $6.91 | $6.91 | 1,104,000 | — | — |
| 1987-08-03 | $7.06 | $7.06 | 220,400 | — | — |
| 1987-07-31 | $7.16 | $7.16 | 78,000 | — | — |
| 1987-07-30 | $7.19 | $7.19 | 134,400 | — | — |
| 1987-07-29 | $6.94 | $6.94 | 114,400 | — | — |
| 1987-07-28 | $6.81 | $6.81 | 953,600 | — | — |
| 1987-07-27 | $6.59 | $6.59 | 113,200 | — | — |
| 1987-07-24 | $6.75 | $6.75 | 211,200 | — | — |
| 1987-07-23 | $6.81 | $6.81 | 162,000 | — | — |
| 1987-07-22 | $6.88 | $6.88 | 126,400 | — | — |
| 1987-07-21 | $6.94 | $6.94 | 114,400 | — | — |
| 1987-07-20 | $6.91 | $6.91 | 218,400 | — | — |
| 1987-07-17 | $7.06 | $7.06 | 484,800 | — | — |
| 1987-07-16 | $7.03 | $7.03 | 444,800 | — | — |
| 1987-07-15 | $7.03 | $7.03 | 121,600 | — | — |
| 1987-07-14 | $7.09 | $7.09 | 970,400 | — | — |
| 1987-07-13 | $6.81 | $6.81 | 425,200 | — | — |
| 1987-07-10 | $6.66 | $6.66 | 96,800 | — | — |
| 1987-07-09 | $6.63 | $6.63 | 91,600 | — | — |
| 1987-07-08 | $6.44 | $6.44 | 328,000 | — | — |
| 1987-07-07 | $6.47 | $6.47 | 1,039,200 | — | — |
| 1987-07-06 | $6.31 | $6.31 | 919,200 | — | — |
| 1987-07-02 | $6.56 | $6.56 | 347,200 | — | — |
| 1987-07-01 | $6.50 | $6.50 | 381,600 | — | — |
| 1987-06-30 | $6.56 | $6.56 | 527,600 | — | — |
| 1987-06-29 | $6.63 | $6.63 | 239,200 | — | — |
| 1987-06-26 | $6.63 | $6.63 | 258,400 | — | — |
| 1987-06-25 | $6.66 | $6.66 | 437,600 | — | — |
| 1987-06-24 | $6.56 | $6.56 | 369,200 | — | — |
| 1987-06-23 | $6.50 | $6.50 | 188,400 | — | — |
| 1987-06-22 | $6.50 | $6.50 | 554,800 | — | — |
| 1987-06-19 | $6.56 | $6.56 | 142,000 | — | — |
| 1987-06-18 | $6.53 | $6.53 | 330,800 | — | — |
| 1987-06-17 | $6.75 | $6.75 | 177,200 | — | — |
| 1987-06-16 | $6.75 | $6.75 | 422,000 | — | — |
| 1987-06-15 | $6.84 | $6.84 | 41,200 | — | — |
| 1987-06-12 | $7.00 | $7.00 | 198,000 | — | — |
| 1987-06-11 | $7.03 | $7.03 | 382,400 | — | — |
| 1987-06-10 | $7.00 | $7.00 | 222,400 | — | — |
| 1987-06-09 | $7.03 | $7.03 | 744,800 | — | — |
| 1987-06-08 | $6.88 | $6.88 | 503,200 | — | — |
| 1987-06-05 | $6.66 | $6.66 | 240,400 | — | — |
| 1987-06-04 | $6.69 | $6.69 | 358,400 | — | — |
| 1987-06-03 | $6.84 | $6.84 | 318,400 | — | — |
| 1987-06-02 | $6.88 | $6.88 | 643,600 | — | — |
| 1987-06-01 | $7.16 | $7.16 | 179,200 | — | — |
| 1987-05-29 | $7.38 | $7.38 | 4,343,600 | — | — |
| 1987-05-28 | $7.13 | $7.13 | 1,440,000 | — | — |
| 1987-05-27 | $6.84 | $6.84 | 631,200 | — | — |
| 1987-05-26 | $6.59 | $6.59 | 700,400 | — | — |
| 1987-05-22 | $6.31 | $6.31 | 546,000 | — | — |
| 1987-05-21 | $6.44 | $6.44 | 881,200 | — | — |
| 1987-05-20 | $6.41 | $6.41 | 228,000 | — | — |
| 1987-05-19 | $6.19 | $6.19 | 432,800 | — | — |
| 1987-05-18 | $6.34 | $6.34 | 1,107,200 | — | — |
| 1987-05-15 | $6.22 | $6.22 | 335,200 | — | — |
| 1987-05-14 | $6.63 | $6.63 | 612,000 | — | — |
| 1987-05-13 | $6.66 | $6.66 | 256,000 | — | — |
| 1987-05-12 | $6.75 | $6.75 | 135,200 | — | — |
| 1987-05-11 | $6.91 | $6.91 | 685,600 | — | — |
| 1987-05-08 | $7.13 | $7.13 | 772,800 | — | — |
| 1987-05-07 | $7.09 | $7.09 | 364,800 | — | — |
| 1987-05-06 | $7.19 | $7.19 | 247,200 | — | — |
| 1987-05-05 | $7.34 | $7.34 | 1,289,600 | — | — |
| 1987-05-04 | $6.97 | $6.97 | 644,000 | — | — |
| 1987-05-01 | $7.06 | $7.06 | 1,901,200 | — | — |
| 1987-04-30 | $6.75 | $6.75 | 952,400 | — | — |
| 1987-04-29 | $6.56 | $6.56 | 607,600 | — | — |
| 1987-04-28 | $6.25 | $6.25 | 438,400 | — | — |
| 1987-04-27 | $5.94 | $5.94 | 266,000 | — | — |
| 1987-04-24 | $6.06 | $6.06 | 419,600 | — | — |
| 1987-04-23 | $6.13 | $6.13 | 110,400 | — | — |
| 1987-04-22 | $6.19 | $6.19 | 583,600 | — | — |
| 1987-04-21 | $6.31 | $6.31 | 416,400 | — | — |
| 1987-04-20 | $6.06 | $6.06 | 1,136,000 | — | — |
| 1987-04-16 | $6.28 | $6.28 | 1,328,400 | — | — |
| 1987-04-15 | $5.75 | $5.75 | 882,000 | — | — |
| 1987-04-14 | $5.41 | $5.41 | 533,600 | — | — |
| 1987-04-13 | $5.63 | $5.62 | 249,600 | — | — |
| 1987-04-10 | $5.75 | $5.75 | 948,400 | — | — |
| 1987-04-09 | $5.56 | $5.56 | 548,800 | — | — |
| 1987-04-08 | $5.88 | $5.88 | 227,200 | — | — |
| 1987-04-07 | $5.91 | $5.91 | 178,000 | — | — |
| 1987-04-06 | $6.00 | $6.00 | 334,000 | — | — |
| 1987-04-03 | $6.00 | $6.00 | 554,000 | — | — |
| 1987-04-02 | $5.97 | $5.97 | 141,200 | — | — |
| 1987-04-01 | $6.00 | $6.00 | 388,400 | — | — |
| 1987-03-31 | $5.91 | $5.91 | 679,200 | — | — |
| 1987-03-30 | $5.91 | $5.91 | 112,000 | — | — |
| 1987-03-27 | $6.13 | $6.13 | 724,000 | — | — |
| 1987-03-26 | $6.19 | $6.19 | 112,400 | — | — |
| 1987-03-25 | $6.19 | $6.19 | 1,154,400 | — | — |
| 1987-03-24 | $6.38 | $6.38 | 400,000 | — | — |
| 1987-03-23 | $6.50 | $6.50 | 257,200 | — | — |
| 1987-03-20 | $6.63 | $6.63 | 773,600 | — | — |
| 1987-03-19 | $6.44 | $6.44 | 1,842,000 | — | — |
| 1987-03-18 | $6.00 | $6.00 | 870,800 | — | — |
| 1987-03-17 | $6.00 | $6.00 | 482,800 | — | — |
| 1987-03-16 | $5.53 | $5.53 | 198,800 | — | — |
| 1987-03-13 | $5.56 | $5.56 | 412,400 | — | — |
| 1987-03-12 | $5.56 | $5.56 | 48,800 | — | — |
| 1987-03-11 | $5.66 | $5.66 | 134,000 | — | — |
| 1987-03-10 | $5.66 | $5.66 | 94,000 | — | — |
| 1987-03-09 | $5.72 | $5.72 | 104,400 | — | — |
| 1987-03-06 | $5.84 | $5.84 | 305,600 | — | — |
| 1987-03-05 | $5.81 | $5.81 | 279,600 | — | — |
| 1987-03-04 | $5.84 | $5.84 | 210,800 | — | — |
| 1987-03-03 | $5.75 | $5.75 | 276,400 | — | — |
| 1987-03-02 | $5.97 | $5.97 | 447,600 | — | — |
| 1987-02-27 | $6.03 | $6.03 | 861,600 | — | — |
| 1987-02-26 | $5.72 | $5.72 | 173,200 | — | — |
| 1987-02-25 | $5.69 | $5.69 | 366,400 | — | — |
| 1987-02-24 | $5.50 | $5.50 | 342,400 | — | — |
| 1987-02-23 | $5.59 | $5.59 | 426,400 | — | — |
| 1987-02-20 | $5.63 | $5.62 | 199,200 | — | — |
| 1987-02-19 | $5.81 | $5.81 | 88,400 | — | — |
| 1987-02-18 | $5.81 | $5.81 | 476,800 | — | — |
| 1987-02-17 | $5.88 | $5.88 | 448,000 | — | — |
| 1987-02-13 | $5.94 | $5.94 | 119,600 | — | — |
| 1987-02-12 | $5.84 | $5.84 | 505,600 | — | — |
| 1987-02-11 | $5.84 | $5.84 | 268,000 | — | — |
| 1987-02-10 | $5.66 | $5.66 | 310,800 | — | — |
| 1987-02-09 | $5.69 | $5.69 | 298,400 | — | — |
| 1987-02-06 | $5.97 | $5.97 | 392,000 | — | — |
| 1987-02-05 | $5.94 | $5.94 | 715,600 | — | — |
| 1987-02-04 | $6.00 | $6.00 | 2,173,600 | — | — |
| 1987-02-03 | $5.78 | $5.78 | 1,396,400 | — | — |
| 1987-02-02 | $5.38 | $5.38 | 686,800 | — | — |
| 1987-01-30 | $4.91 | $4.91 | 567,600 | — | — |
| 1987-01-29 | $4.81 | $4.81 | 607,600 | — | — |
| 1987-01-28 | $4.75 | $4.75 | 297,200 | — | — |
| 1987-01-27 | $4.72 | $4.72 | 546,800 | — | — |
| 1987-01-26 | $4.75 | $4.75 | 584,800 | — | — |
| 1987-01-23 | $5.03 | $5.03 | 525,200 | — | — |
| 1987-01-22 | $5.28 | $5.28 | 499,600 | — | — |
| 1987-01-21 | $4.97 | $4.97 | 558,800 | — | — |
| 1987-01-20 | $5.00 | $5.00 | 643,200 | — | — |
| 1987-01-19 | $5.03 | $5.03 | 368,800 | — | — |
| 1987-01-16 | $4.97 | $4.97 | 689,200 | — | — |
| 1987-01-15 | $5.00 | $5.00 | 2,660,400 | — | — |
| 1987-01-14 | $4.78 | $4.78 | 3,126,800 | — | — |
| 1987-01-13 | $4.56 | $4.56 | 630,400 | — | — |
| 1987-01-12 | $4.59 | $4.59 | 720,000 | — | — |
| 1987-01-09 | $4.41 | $4.41 | 728,400 | — | — |
| 1987-01-08 | $4.38 | $4.37 | 1,406,000 | — | — |
| 1987-01-07 | $4.16 | $4.16 | 1,280,400 | — | — |
| 1987-01-06 | $4.16 | $4.16 | 304,800 | — | — |
| 1987-01-05 | $4.22 | $4.22 | 227,200 | — | — |
| 1987-01-02 | $4.19 | $4.19 | 118,800 | — | — |