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
- 1980-03-18 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 | $5.58 | $5.88 | 14,700 | — | — |
| 1987-12-30 | $5.42 | $5.70 | 18,600 | — | — |
| 1987-12-29 | $5.42 | $5.70 | 17,400 | — | — |
| 1987-12-28 | $5.42 | $5.70 | 3,600 | — | — |
| 1987-12-24 | $5.54 | $5.84 | 7,500 | — | — |
| 1987-12-23 | $5.58 | $5.88 | 18,900 | — | — |
| 1987-12-22 | $5.33 | $5.62 | 7,800 | — | — |
| 1987-12-21 | $5.33 | $5.62 | 15,600 | — | — |
| 1987-12-18 | $5.42 | $5.70 | 18,000 | — | — |
| 1987-12-17 | $5.25 | $5.53 | 9,600 | — | — |
| 1987-12-16 | $5.25 | $5.53 | 4,200 | — | — |
| 1987-12-15 | $5.25 | $5.53 | 6,000 | — | — |
| 1987-12-14 | $5.42 | $5.70 | 13,500 | — | — |
| 1987-12-11 | $5.25 | $5.53 | 9,300 | — | — |
| 1987-12-10 | $5.42 | $5.70 | 21,000 | — | — |
| 1987-12-09 | $5.25 | $5.53 | 3,900 | — | — |
| 1987-12-08 | $5.33 | $5.62 | 61,800 | — | — |
| 1987-12-07 | $5.08 | $5.35 | 27,900 | — | — |
| 1987-12-04 | $5.13 | $5.40 | 29,100 | — | — |
| 1987-12-03 | $5.33 | $5.62 | 20,700 | — | — |
| 1987-12-02 | $5.17 | $5.44 | 10,800 | — | — |
| 1987-12-01 | $5.33 | $5.62 | 11,400 | — | — |
| 1987-11-30 | $5.17 | $5.44 | 19,800 | — | — |
| 1987-11-27 | $5.42 | $5.70 | 1,500 | — | — |
| 1987-11-25 | $5.25 | $5.53 | 15,600 | — | — |
| 1987-11-24 | $5.25 | $5.53 | 5,100 | — | — |
| 1987-11-23 | $5.42 | $5.70 | 194,700 | — | — |
| 1987-11-20 | $5.42 | $5.70 | 6,000 | — | — |
| 1987-11-19 | $5.42 | $5.70 | 52,800 | — | — |
| 1987-11-18 | $5.33 | $5.62 | 62,700 | — | — |
| 1987-11-17 | $5.33 | $5.62 | 2,700 | — | — |
| 1987-11-16 | $5.50 | $5.79 | 18,600 | — | — |
| 1987-11-13 | $5.33 | $5.62 | 20,400 | — | — |
| 1987-11-12 | $5.50 | $5.79 | 43,500 | — | — |
| 1987-11-11 | $5.50 | $5.79 | 13,800 | — | — |
| 1987-11-10 | $5.33 | $5.62 | 1,200 | — | — |
| 1987-11-09 | $5.42 | $5.70 | 21,600 | — | — |
| 1987-11-06 | $5.50 | $5.79 | 1,800 | — | — |
| 1987-11-05 | $5.50 | $5.79 | 14,400 | — | — |
| 1987-11-04 | $5.42 | $5.70 | 2,100 | — | — |
| 1987-11-03 | $5.42 | $5.70 | 32,700 | — | — |
| 1987-11-02 | $5.42 | $5.70 | 115,200 | — | — |
| 1987-10-30 | $5.58 | $5.88 | 65,100 | — | — |
| 1987-10-29 | $5.38 | $5.66 | 26,700 | — | — |
| 1987-10-28 | $5.42 | $5.70 | 34,200 | — | — |
| 1987-10-27 | $5.25 | $5.53 | 61,200 | — | — |
| 1987-10-26 | $5.42 | $5.70 | 26,400 | — | — |
| 1987-10-23 | $5.58 | $5.88 | 19,800 | — | — |
| 1987-10-22 | $5.50 | $5.79 | 58,200 | — | — |
| 1987-10-21 | $5.67 | $5.97 | 84,000 | — | — |
| 1987-10-20 | $5.33 | $5.62 | 51,300 | — | — |
| 1987-10-19 | $5.92 | $6.23 | 54,900 | — | — |
| 1987-10-16 | $6.50 | $6.85 | 7,500 | — | — |
| 1987-10-15 | $6.58 | $6.93 | 20,700 | — | — |
| 1987-10-14 | $6.58 | $6.93 | 33,900 | — | — |
| 1987-10-13 | $6.58 | $6.93 | 61,500 | — | — |
| 1987-10-12 | $6.58 | $6.93 | 30,900 | — | — |
| 1987-10-09 | $6.67 | $7.02 | 11,100 | — | — |
| 1987-10-08 | $6.67 | $6.98 | 71,400 | — | — |
| 1987-10-07 | $6.58 | $6.89 | 17,400 | — | — |
| 1987-10-06 | $6.58 | $6.89 | 16,500 | — | — |
| 1987-10-05 | $6.58 | $6.89 | 13,800 | — | — |
| 1987-10-02 | $6.67 | $6.98 | 19,200 | — | — |
| 1987-10-01 | $6.75 | $7.06 | 21,000 | — | — |
| 1987-09-30 | $6.58 | $6.89 | 9,600 | — | — |
| 1987-09-29 | $6.63 | $6.93 | 18,000 | — | — |
| 1987-09-28 | $6.58 | $6.89 | 5,700 | — | — |
| 1987-09-25 | $6.75 | $7.06 | 5,100 | — | — |
| 1987-09-24 | $6.58 | $6.89 | 3,900 | — | — |
| 1987-09-23 | $6.67 | $6.98 | 24,300 | — | — |
| 1987-09-22 | $6.92 | $7.24 | 7,800 | — | — |
| 1987-09-21 | $6.79 | $7.11 | 15,000 | — | — |
| 1987-09-18 | $6.92 | $7.24 | 5,400 | — | — |
| 1987-09-17 | $6.79 | $7.11 | 21,600 | — | — |
| 1987-09-16 | $6.92 | $7.24 | 9,900 | — | — |
| 1987-09-15 | $6.92 | $7.24 | 26,400 | — | — |
| 1987-09-14 | $6.75 | $7.06 | 4,200 | — | — |
| 1987-09-11 | $6.75 | $7.06 | 15,600 | — | — |
| 1987-09-10 | $6.75 | $7.06 | 2,100 | — | — |
| 1987-09-09 | $6.83 | $7.15 | 17,700 | — | — |
| 1987-09-08 | $6.75 | $7.06 | 27,900 | — | — |
| 1987-09-04 | $6.83 | $7.15 | 39,300 | — | — |
| 1987-09-03 | $6.92 | $7.24 | 3,900 | — | — |
| 1987-09-02 | $7.00 | $7.32 | 20,700 | — | — |
| 1987-09-01 | $7.17 | $7.50 | 26,400 | — | — |
| 1987-08-31 | $7.00 | $7.32 | 11,100 | — | — |
| 1987-08-28 | $7.08 | $7.41 | 40,500 | — | — |
| 1987-08-27 | $6.83 | $7.15 | 33,300 | — | — |
| 1987-08-26 | $6.92 | $7.24 | 300 | — | — |
| 1987-08-25 | $6.83 | $7.15 | 15,600 | — | — |
| 1987-08-24 | $6.92 | $7.24 | 25,500 | — | — |
| 1987-08-21 | $7.00 | $7.32 | 16,800 | — | — |
| 1987-08-20 | $7.00 | $7.32 | 4,500 | — | — |
| 1987-08-19 | $7.00 | $7.32 | 10,500 | — | — |
| 1987-08-18 | $7.00 | $7.32 | 23,100 | — | — |
| 1987-08-17 | $6.83 | $7.15 | 17,100 | — | — |
| 1987-08-14 | $6.83 | $7.15 | 48,900 | — | — |
| 1987-08-13 | $6.92 | $7.24 | 18,900 | — | — |
| 1987-08-12 | $7.08 | $7.41 | 46,500 | — | — |
| 1987-08-11 | $7.08 | $7.41 | 39,600 | — | — |
| 1987-08-10 | $6.83 | $7.15 | 34,800 | — | — |
| 1987-08-07 | $6.75 | $7.06 | 4,500 | — | — |
| 1987-08-06 | $6.75 | $7.06 | 29,100 | — | — |
| 1987-08-05 | $6.67 | $6.98 | 21,600 | — | — |
| 1987-08-04 | $6.67 | $6.98 | 9,300 | — | — |
| 1987-08-03 | $6.58 | $6.89 | 15,900 | — | — |
| 1987-07-31 | $6.75 | $7.06 | 17,400 | — | — |
| 1987-07-30 | $6.67 | $6.98 | 38,700 | — | — |
| 1987-07-29 | $6.75 | $7.06 | 58,800 | — | — |
| 1987-07-28 | $6.75 | $7.06 | 3,600 | — | — |
| 1987-07-27 | $6.63 | $6.93 | 10,500 | — | — |
| 1987-07-24 | $6.58 | $6.89 | 18,900 | — | — |
| 1987-07-23 | $6.75 | $7.06 | 21,300 | — | — |
| 1987-07-22 | $6.67 | $6.98 | 22,200 | — | — |
| 1987-07-21 | $6.67 | $6.98 | 51,300 | — | — |
| 1987-07-20 | $6.67 | $6.98 | 22,200 | — | — |
| 1987-07-17 | $6.67 | $6.98 | 76,200 | — | — |
| 1987-07-16 | $6.92 | $7.24 | 19,200 | — | — |
| 1987-07-15 | $6.83 | $7.15 | 5,700 | — | — |
| 1987-07-14 | $6.83 | $7.15 | 11,700 | — | — |
| 1987-07-13 | $6.67 | $6.98 | 43,800 | — | — |
| 1987-07-10 | $6.75 | $7.06 | 12,300 | — | — |
| 1987-07-09 | $6.75 | $7.02 | 61,500 | — | — |
| 1987-07-08 | $6.58 | $6.84 | 42,900 | — | — |
| 1987-07-07 | $6.17 | $6.41 | 15,000 | — | — |
| 1987-07-06 | $6.08 | $6.32 | 46,200 | — | — |
| 1987-07-02 | $6.17 | $6.41 | 19,200 | — | — |
| 1987-07-01 | $6.17 | $6.41 | 118,800 | — | — |
| 1987-06-30 | $6.08 | $6.32 | 70,200 | — | — |
| 1987-06-29 | $6.08 | $6.32 | 6,000 | — | — |
| 1987-06-26 | $6.08 | $6.32 | 10,500 | — | — |
| 1987-06-25 | $6.08 | $6.32 | 84,300 | — | — |
| 1987-06-24 | $6.08 | $6.32 | 35,100 | — | — |
| 1987-06-23 | $6.08 | $6.32 | 39,000 | — | — |
| 1987-06-22 | $6.00 | $6.24 | 9,900 | — | — |
| 1987-06-19 | $6.00 | $6.24 | 15,300 | — | — |
| 1987-06-18 | $5.89 | $6.12 | 28,800 | — | — |
| 1987-06-17 | $5.89 | $6.12 | 4,500 | — | — |
| 1987-06-16 | $5.94 | $6.18 | 4,950 | — | — |
| 1987-06-15 | $5.83 | $6.06 | 46,350 | — | — |
| 1987-06-12 | $6.00 | $6.24 | 2,250 | — | — |
| 1987-06-11 | $5.83 | $6.06 | 9,900 | — | — |
| 1987-06-10 | $5.94 | $6.18 | 25,650 | — | — |
| 1987-06-09 | $5.94 | $6.18 | 45,000 | — | — |
| 1987-06-08 | $5.94 | $6.18 | 85,500 | — | — |
| 1987-06-05 | $5.94 | $6.18 | 25,200 | — | — |
| 1987-06-04 | $5.94 | $6.18 | 18,450 | — | — |
| 1987-06-03 | $5.94 | $6.18 | 117,450 | — | — |
| 1987-06-02 | $6.06 | $6.30 | 34,650 | — | — |
| 1987-06-01 | $6.11 | $6.35 | 1,350 | — | — |
| 1987-05-29 | $6.00 | $6.24 | 20,250 | — | — |
| 1987-05-28 | $6.00 | $6.24 | 13,500 | — | — |
| 1987-05-27 | $6.00 | $6.24 | 35,100 | — | — |
| 1987-05-26 | $6.06 | $6.30 | 450 | — | — |
| 1987-05-22 | $6.11 | $6.35 | 10,800 | — | — |
| 1987-05-21 | $6.11 | $6.35 | 64,350 | — | — |
| 1987-05-20 | $6.06 | $6.30 | 22,050 | — | — |
| 1987-05-19 | $6.06 | $6.30 | 71,550 | — | — |
| 1987-05-18 | $6.11 | $6.35 | 11,250 | — | — |
| 1987-05-15 | $6.22 | $6.47 | 1,350 | — | — |
| 1987-05-14 | $6.11 | $6.35 | 38,700 | — | — |
| 1987-05-13 | $6.22 | $6.47 | 6,750 | — | — |
| 1987-05-12 | $6.22 | $6.47 | 27,000 | — | — |
| 1987-05-11 | $6.22 | $6.47 | 35,550 | — | — |
| 1987-05-08 | $6.22 | $6.47 | 3,600 | — | — |
| 1987-05-07 | $6.17 | $6.41 | 13,050 | — | — |
| 1987-05-06 | $6.25 | $6.50 | 10,350 | — | — |
| 1987-05-05 | $6.17 | $6.41 | 0 | — | — |
| 1987-05-04 | $6.17 | $6.41 | 58,050 | — | — |
| 1987-05-01 | $6.17 | $6.41 | 7,200 | — | — |
| 1987-04-30 | $6.28 | $6.53 | 5,850 | — | — |
| 1987-04-29 | $6.28 | $6.53 | 0 | — | — |
| 1987-04-28 | $6.28 | $6.53 | 2,250 | — | — |
| 1987-04-27 | $6.19 | $6.44 | 70,200 | — | — |
| 1987-04-24 | $6.28 | $6.53 | 22,950 | — | — |
| 1987-04-23 | $6.28 | $6.53 | 9,000 | — | — |
| 1987-04-22 | $6.22 | $6.47 | 18,900 | — | — |
| 1987-04-21 | $6.11 | $6.35 | 10,800 | — | — |
| 1987-04-20 | $6.22 | $6.47 | 10,800 | — | — |
| 1987-04-16 | $6.11 | $6.35 | 21,150 | — | — |
| 1987-04-15 | $6.28 | $6.53 | 33,750 | — | — |
| 1987-04-14 | $6.28 | $6.53 | 23,850 | — | — |
| 1987-04-13 | $6.44 | $6.70 | 20,250 | — | — |
| 1987-04-10 | $6.33 | $6.58 | 96,750 | — | — |
| 1987-04-09 | $6.56 | $6.77 | 22,950 | — | — |
| 1987-04-08 | $6.56 | $6.77 | 5,850 | — | — |
| 1987-04-07 | $6.56 | $6.77 | 86,850 | — | — |
| 1987-04-06 | $6.67 | $6.89 | 38,250 | — | — |
| 1987-04-03 | $6.50 | $6.71 | 19,800 | — | — |
| 1987-04-02 | $6.44 | $6.66 | 17,550 | — | — |
| 1987-04-01 | $6.28 | $6.48 | 15,750 | — | — |
| 1987-03-31 | $6.33 | $6.54 | 10,800 | — | — |
| 1987-03-30 | $6.44 | $6.66 | 17,550 | — | — |
| 1987-03-27 | $6.28 | $6.48 | 33,300 | — | — |
| 1987-03-26 | $6.33 | $6.54 | 33,750 | — | — |
| 1987-03-25 | $6.28 | $6.48 | 47,700 | — | — |
| 1987-03-24 | $6.06 | $6.26 | 35,100 | — | — |
| 1987-03-23 | $6.00 | $6.20 | 20,700 | — | — |
| 1987-03-20 | $6.00 | $6.20 | 24,750 | — | — |
| 1987-03-19 | $6.06 | $6.26 | 19,350 | — | — |
| 1987-03-18 | $6.06 | $6.26 | 20,700 | — | — |
| 1987-03-17 | $6.06 | $6.26 | 7,650 | — | — |
| 1987-03-16 | $6.00 | $6.20 | 26,550 | — | — |
| 1987-03-13 | $6.11 | $6.31 | 24,750 | — | — |
| 1987-03-12 | $6.11 | $6.31 | 99,900 | — | — |
| 1987-03-11 | $5.94 | $6.14 | 65,700 | — | — |
| 1987-03-10 | $5.89 | $6.08 | 51,300 | — | — |
| 1987-03-09 | $5.89 | $6.08 | 20,250 | — | — |
| 1987-03-06 | $5.89 | $6.08 | 46,800 | — | — |
| 1987-03-05 | $5.83 | $6.03 | 9,900 | — | — |
| 1987-03-04 | $5.83 | $6.03 | 81,000 | — | — |
| 1987-03-03 | $5.72 | $5.91 | 54,900 | — | — |
| 1987-03-02 | $5.67 | $5.85 | 107,100 | — | — |
| 1987-02-27 | $5.50 | $5.68 | 26,550 | — | — |
| 1987-02-26 | $5.39 | $5.57 | 22,500 | — | — |
| 1987-02-25 | $5.33 | $5.51 | 18,450 | — | — |
| 1987-02-24 | $5.44 | $5.62 | 2,700 | — | — |
| 1987-02-23 | $5.33 | $5.51 | 13,500 | — | — |
| 1987-02-20 | $5.44 | $5.62 | 2,250 | — | — |
| 1987-02-19 | $5.33 | $5.51 | 9,000 | — | — |
| 1987-02-18 | $5.33 | $5.51 | 3,600 | — | — |
| 1987-02-17 | $5.33 | $5.51 | 9,450 | — | — |
| 1987-02-13 | $5.44 | $5.62 | 17,550 | — | — |
| 1987-02-12 | $5.33 | $5.51 | 2,700 | — | — |
| 1987-02-11 | $5.33 | $5.51 | 1,800 | — | — |
| 1987-02-10 | $5.33 | $5.51 | 15,750 | — | — |
| 1987-02-09 | $5.44 | $5.62 | 77,400 | — | — |
| 1987-02-06 | $5.39 | $5.57 | 1,350 | — | — |
| 1987-02-05 | $5.39 | $5.57 | 21,150 | — | — |
| 1987-02-04 | $5.39 | $5.57 | 450 | — | — |
| 1987-02-03 | $5.39 | $5.57 | 7,650 | — | — |
| 1987-02-02 | $5.39 | $5.57 | 7,200 | — | — |
| 1987-01-30 | $5.39 | $5.57 | 8,100 | — | — |
| 1987-01-29 | $5.39 | $5.57 | 1,350 | — | — |
| 1987-01-28 | $5.56 | $5.74 | 15,300 | — | — |
| 1987-01-27 | $5.56 | $5.74 | 11,700 | — | — |
| 1987-01-26 | $5.56 | $5.74 | 25,650 | — | — |
| 1987-01-23 | $5.50 | $5.68 | 9,900 | — | — |
| 1987-01-22 | $5.61 | $5.80 | 19,350 | — | — |
| 1987-01-21 | $5.56 | $5.74 | 29,700 | — | — |
| 1987-01-20 | $5.56 | $5.74 | 109,350 | — | — |
| 1987-01-19 | $5.44 | $5.62 | 11,250 | — | — |
| 1987-01-16 | $5.50 | $5.68 | 16,650 | — | — |
| 1987-01-15 | $5.53 | $5.71 | 9,900 | — | — |
| 1987-01-14 | $5.56 | $5.74 | 45,900 | — | — |
| 1987-01-13 | $5.50 | $5.68 | 4,050 | — | — |
| 1987-01-12 | $5.50 | $5.50 | 22,500 | — | — |
| 1987-01-09 | $5.56 | $5.56 | 99,000 | — | — |
| 1987-01-08 | $5.50 | $5.50 | 19,800 | — | — |
| 1987-01-07 | $5.28 | $5.28 | 15,750 | — | — |
| 1987-01-06 | $5.17 | $5.17 | 3,600 | — | — |
| 1987-01-05 | $5.22 | $5.22 | 21,600 | — | — |
| 1987-01-02 | $5.11 | $5.11 | 16,650 | — | — |