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
- 1983-04-14 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 | $5.00 | $5.06 | 108,600 | — | — |
| 1987-12-30 | $5.00 | $5.06 | 50,800 | — | — |
| 1987-12-29 | $4.63 | $4.68 | 51,800 | — | — |
| 1987-12-28 | $4.75 | $4.81 | 144,400 | — | — |
| 1987-12-24 | $4.88 | $4.93 | 66,600 | — | — |
| 1987-12-23 | $4.94 | $5.00 | 89,200 | — | — |
| 1987-12-22 | $4.88 | $4.93 | 93,400 | — | — |
| 1987-12-21 | $5.00 | $5.06 | 70,800 | — | — |
| 1987-12-18 | $4.50 | $4.55 | 319,800 | — | — |
| 1987-12-17 | $4.13 | $4.17 | 280,800 | — | — |
| 1987-12-16 | $4.13 | $4.17 | 251,400 | — | — |
| 1987-12-15 | $4.00 | $4.05 | 275,400 | — | — |
| 1987-12-14 | $3.81 | $3.86 | 166,600 | — | — |
| 1987-12-11 | $3.88 | $3.92 | 294,800 | — | — |
| 1987-12-10 | $4.06 | $4.11 | 44,800 | — | — |
| 1987-12-09 | $4.06 | $4.11 | 52,600 | — | — |
| 1987-12-08 | $4.00 | $4.05 | 22,600 | — | — |
| 1987-12-07 | $4.00 | $4.05 | 245,200 | — | — |
| 1987-12-04 | $3.88 | $3.92 | 75,600 | — | — |
| 1987-12-03 | $3.75 | $3.79 | 452,800 | — | — |
| 1987-12-02 | $4.19 | $4.24 | 667,000 | — | — |
| 1987-12-01 | $4.13 | $4.17 | 73,000 | — | — |
| 1987-11-30 | $4.00 | $4.05 | 196,200 | — | — |
| 1987-11-27 | $4.38 | $4.43 | 166,000 | — | — |
| 1987-11-25 | $4.38 | $4.43 | 3,200 | — | — |
| 1987-11-24 | $4.38 | $4.43 | 74,800 | — | — |
| 1987-11-23 | $4.25 | $4.30 | 25,800 | — | — |
| 1987-11-20 | $4.50 | $4.55 | 59,200 | — | — |
| 1987-11-19 | $4.50 | $4.55 | 20,600 | — | — |
| 1987-11-18 | $4.88 | $4.93 | 195,200 | — | — |
| 1987-11-17 | $4.81 | $4.87 | 89,600 | — | — |
| 1987-11-16 | $5.00 | $5.06 | 25,600 | — | — |
| 1987-11-13 | $4.94 | $5.00 | 137,600 | — | — |
| 1987-11-12 | $5.00 | $5.06 | 42,600 | — | — |
| 1987-11-11 | $4.50 | $4.55 | 69,600 | — | — |
| 1987-11-10 | $4.38 | $4.43 | 82,800 | — | — |
| 1987-11-09 | $4.50 | $4.55 | 56,000 | — | — |
| 1987-11-06 | $4.75 | $4.81 | 95,000 | — | — |
| 1987-11-05 | $4.75 | $4.79 | 55,400 | — | — |
| 1987-11-04 | $4.50 | $4.54 | 81,600 | — | — |
| 1987-11-03 | $4.50 | $4.54 | 118,800 | — | — |
| 1987-11-02 | $4.63 | $4.66 | 63,600 | — | — |
| 1987-10-30 | $4.50 | $4.54 | 244,000 | — | — |
| 1987-10-29 | $4.50 | $4.54 | 251,000 | — | — |
| 1987-10-28 | $3.88 | $3.91 | 131,000 | — | — |
| 1987-10-27 | $3.88 | $3.91 | 100,000 | — | — |
| 1987-10-26 | $4.19 | $4.22 | 71,800 | — | — |
| 1987-10-23 | $4.75 | $4.79 | 124,000 | — | — |
| 1987-10-22 | $4.88 | $4.91 | 130,000 | — | — |
| 1987-10-21 | $5.00 | $5.04 | 220,000 | — | — |
| 1987-10-20 | $4.38 | $4.41 | 114,000 | — | — |
| 1987-10-19 | $5.00 | $5.04 | 84,200 | — | — |
| 1987-10-16 | $6.06 | $6.11 | 45,200 | — | — |
| 1987-10-15 | $6.25 | $6.30 | 207,200 | — | — |
| 1987-10-14 | $6.31 | $6.36 | 131,600 | — | — |
| 1987-10-13 | $6.31 | $6.36 | 9,000 | — | — |
| 1987-10-12 | $6.31 | $6.36 | 125,400 | — | — |
| 1987-10-09 | $6.50 | $6.55 | 92,200 | — | — |
| 1987-10-08 | $7.00 | $7.06 | 186,400 | — | — |
| 1987-10-07 | $7.25 | $7.31 | 111,600 | — | — |
| 1987-10-06 | $7.06 | $7.12 | 45,200 | — | — |
| 1987-10-05 | $7.00 | $7.06 | 27,200 | — | — |
| 1987-10-02 | $6.94 | $6.99 | 30,000 | — | — |
| 1987-10-01 | $6.75 | $6.81 | 107,400 | — | — |
| 1987-09-30 | $6.63 | $6.68 | 41,000 | — | — |
| 1987-09-29 | $6.63 | $6.68 | 100,800 | — | — |
| 1987-09-28 | $6.63 | $6.68 | 298,800 | — | — |
| 1987-09-25 | $6.56 | $6.62 | 11,000 | — | — |
| 1987-09-24 | $6.50 | $6.55 | 151,800 | — | — |
| 1987-09-23 | $6.75 | $6.81 | 130,800 | — | — |
| 1987-09-22 | $6.75 | $6.81 | 267,600 | — | — |
| 1987-09-21 | $6.38 | $6.43 | 15,800 | — | — |
| 1987-09-18 | $6.38 | $6.43 | 39,800 | — | — |
| 1987-09-17 | $6.25 | $6.30 | 90,800 | — | — |
| 1987-09-16 | $6.38 | $6.43 | 13,800 | — | — |
| 1987-09-15 | $6.38 | $6.43 | 16,600 | — | — |
| 1987-09-14 | $6.38 | $6.43 | 7,000 | — | — |
| 1987-09-11 | $6.44 | $6.49 | 27,600 | — | — |
| 1987-09-10 | $6.25 | $6.30 | 122,400 | — | — |
| 1987-09-09 | $6.06 | $6.11 | 253,200 | — | — |
| 1987-09-08 | $5.88 | $5.92 | 318,400 | — | — |
| 1987-09-04 | $6.44 | $6.49 | 62,000 | — | — |
| 1987-09-03 | $6.38 | $6.43 | 35,200 | — | — |
| 1987-09-02 | $6.31 | $6.36 | 136,800 | — | — |
| 1987-09-01 | $6.44 | $6.49 | 18,400 | — | — |
| 1987-08-31 | $6.47 | $6.52 | 132,400 | — | — |
| 1987-08-28 | $6.44 | $6.49 | 121,200 | — | — |
| 1987-08-27 | $6.56 | $6.62 | 242,000 | — | — |
| 1987-08-26 | $6.63 | $6.68 | 664,800 | — | — |
| 1987-08-25 | $6.50 | $6.55 | 20,400 | — | — |
| 1987-08-24 | $6.63 | $6.68 | 64,000 | — | — |
| 1987-08-21 | $6.56 | $6.62 | 221,600 | — | — |
| 1987-08-20 | $6.53 | $6.58 | 129,600 | — | — |
| 1987-08-19 | $6.63 | $6.68 | 36,000 | — | — |
| 1987-08-18 | $6.56 | $6.62 | 310,400 | — | — |
| 1987-08-17 | $6.63 | $6.68 | 85,200 | — | — |
| 1987-08-14 | $6.56 | $6.62 | 36,000 | — | — |
| 1987-08-13 | $6.59 | $6.65 | 264,000 | — | — |
| 1987-08-12 | $6.44 | $6.49 | 61,200 | — | — |
| 1987-08-11 | $6.50 | $6.55 | 184,000 | — | — |
| 1987-08-10 | $6.31 | $6.36 | 64,400 | — | — |
| 1987-08-07 | $6.31 | $6.35 | 14,000 | — | — |
| 1987-08-06 | $6.31 | $6.35 | 98,000 | — | — |
| 1987-08-05 | $6.38 | $6.41 | 12,800 | — | — |
| 1987-08-04 | $6.31 | $6.35 | 116,800 | — | — |
| 1987-08-03 | $6.38 | $6.41 | 79,200 | — | — |
| 1987-07-31 | $6.44 | $6.47 | 297,200 | — | — |
| 1987-07-30 | $6.44 | $6.47 | 410,000 | — | — |
| 1987-07-29 | $6.25 | $6.28 | 100,800 | — | — |
| 1987-07-28 | $6.06 | $6.10 | 80,400 | — | — |
| 1987-07-27 | $6.19 | $6.22 | 80,800 | — | — |
| 1987-07-24 | $6.25 | $6.28 | 85,200 | — | — |
| 1987-07-23 | $5.81 | $5.84 | 15,600 | — | — |
| 1987-07-22 | $5.94 | $5.97 | 66,400 | — | — |
| 1987-07-21 | $5.88 | $5.91 | 34,800 | — | — |
| 1987-07-20 | $5.88 | $5.91 | 81,200 | — | — |
| 1987-07-17 | $5.88 | $5.91 | 43,200 | — | — |
| 1987-07-16 | $5.88 | $5.91 | 104,800 | — | — |
| 1987-07-15 | $5.88 | $5.91 | 72,800 | — | — |
| 1987-07-14 | $5.88 | $5.91 | 93,200 | — | — |
| 1987-07-13 | $5.84 | $5.88 | 219,600 | — | — |
| 1987-07-10 | $5.81 | $5.84 | 84,400 | — | — |
| 1987-07-09 | $5.81 | $5.84 | 92,800 | — | — |
| 1987-07-08 | $5.81 | $5.84 | 44,400 | — | — |
| 1987-07-07 | $5.81 | $5.84 | 66,800 | — | — |
| 1987-07-06 | $5.75 | $5.78 | 64,000 | — | — |
| 1987-07-02 | $5.69 | $5.72 | 63,600 | — | — |
| 1987-07-01 | $5.75 | $5.78 | 96,000 | — | — |
| 1987-06-30 | $5.75 | $5.78 | 20,800 | — | — |
| 1987-06-29 | $5.69 | $5.72 | 61,600 | — | — |
| 1987-06-26 | $5.66 | $5.69 | 26,800 | — | — |
| 1987-06-25 | $5.69 | $5.72 | 47,600 | — | — |
| 1987-06-24 | $5.69 | $5.72 | 26,000 | — | — |
| 1987-06-23 | $5.63 | $5.66 | 101,600 | — | — |
| 1987-06-22 | $5.63 | $5.66 | 87,200 | — | — |
| 1987-06-19 | $5.63 | $5.66 | 128,400 | — | — |
| 1987-06-18 | $5.56 | $5.59 | 41,600 | — | — |
| 1987-06-17 | $5.56 | $5.59 | 203,600 | — | — |
| 1987-06-16 | $5.56 | $5.59 | 9,600 | — | — |
| 1987-06-15 | $5.56 | $5.59 | 216,000 | — | — |
| 1987-06-12 | $5.56 | $5.59 | 110,000 | — | — |
| 1987-06-11 | $5.50 | $5.53 | 145,600 | — | — |
| 1987-06-10 | $5.50 | $5.53 | 49,600 | — | — |
| 1987-06-09 | $5.50 | $5.53 | 30,800 | — | — |
| 1987-06-08 | $5.50 | $5.53 | 39,200 | — | — |
| 1987-06-05 | $5.56 | $5.59 | 90,400 | — | — |
| 1987-06-04 | $5.56 | $5.59 | 242,000 | — | — |
| 1987-06-03 | $5.50 | $5.53 | 181,200 | — | — |
| 1987-06-02 | $5.38 | $5.40 | 92,800 | — | — |
| 1987-06-01 | $5.38 | $5.40 | 140,000 | — | — |
| 1987-05-29 | $5.38 | $5.40 | 163,600 | — | — |
| 1987-05-28 | $5.25 | $5.28 | 242,000 | — | — |
| 1987-05-27 | $5.31 | $5.34 | 40,800 | — | — |
| 1987-05-26 | $5.38 | $5.40 | 52,800 | — | — |
| 1987-05-22 | $5.38 | $5.40 | 50,800 | — | — |
| 1987-05-21 | $5.34 | $5.37 | 14,000 | — | — |
| 1987-05-20 | $5.31 | $5.34 | 305,200 | — | — |
| 1987-05-19 | $5.31 | $5.34 | 142,800 | — | — |
| 1987-05-18 | $5.38 | $5.40 | 530,400 | — | — |
| 1987-05-15 | $5.34 | $5.37 | 329,200 | — | — |
| 1987-05-14 | $5.31 | $5.34 | 266,800 | — | — |
| 1987-05-13 | $5.25 | $5.28 | 69,200 | — | — |
| 1987-05-12 | $5.25 | $5.28 | 222,400 | — | — |
| 1987-05-11 | $5.31 | $5.34 | 100,800 | — | — |
| 1987-05-08 | $5.31 | $5.33 | 144,400 | — | — |
| 1987-05-07 | $5.25 | $5.26 | 45,600 | — | — |
| 1987-05-06 | $5.25 | $5.26 | 216,000 | — | — |
| 1987-05-05 | $5.25 | $5.26 | 37,200 | — | — |
| 1987-05-04 | $5.19 | $5.20 | 24,000 | — | — |
| 1987-05-01 | $5.25 | $5.26 | 95,200 | — | — |
| 1987-04-30 | $5.25 | $5.26 | 417,600 | — | — |
| 1987-04-29 | $5.19 | $5.20 | 606,400 | — | — |
| 1987-04-28 | $4.81 | $4.82 | 238,000 | — | — |
| 1987-04-27 | $4.94 | $4.95 | 294,400 | — | — |
| 1987-04-24 | $5.09 | $5.11 | 59,600 | — | — |
| 1987-04-23 | $5.06 | $5.08 | 143,200 | — | — |
| 1987-04-22 | $5.09 | $5.11 | 125,600 | — | — |
| 1987-04-21 | $5.13 | $5.14 | 140,000 | — | — |
| 1987-04-20 | $5.28 | $5.29 | 202,400 | — | — |
| 1987-04-16 | $5.28 | $5.29 | 624,400 | — | — |
| 1987-04-15 | $5.31 | $5.33 | 208,800 | — | — |
| 1987-04-14 | $5.19 | $5.20 | 358,000 | — | — |
| 1987-04-13 | $5.28 | $5.29 | 324,000 | — | — |
| 1987-04-10 | $5.31 | $5.33 | 937,200 | — | — |
| 1987-04-09 | $5.31 | $5.33 | 1,308,800 | — | — |
| 1987-04-08 | $5.31 | $5.33 | 1,277,600 | — | — |
| 1987-04-07 | $5.25 | $5.26 | 5,601,200 | — | — |
| 1987-04-06 | $5.38 | $5.39 | 89,200 | — | — |
| 1987-04-03 | $5.50 | $5.51 | 35,200 | — | — |
| 1987-04-02 | $5.88 | $5.89 | 16,000 | — | — |
| 1987-04-01 | $5.88 | $5.89 | 32,800 | — | — |
| 1987-03-31 | $5.81 | $5.83 | 13,600 | — | — |
| 1987-03-30 | $5.81 | $5.83 | 66,400 | — | — |
| 1987-03-27 | $5.94 | $5.95 | 26,000 | — | — |
| 1987-03-26 | $6.00 | $6.02 | 23,200 | — | — |
| 1987-03-25 | $6.00 | $6.02 | 16,000 | — | — |
| 1987-03-24 | $5.94 | $5.95 | 40,000 | — | — |
| 1987-03-23 | $5.94 | $5.95 | 10,400 | — | — |
| 1987-03-20 | $5.94 | $5.95 | 48,800 | — | — |
| 1987-03-19 | $5.88 | $5.89 | 89,600 | — | — |
| 1987-03-18 | $5.94 | $5.95 | 15,600 | — | — |
| 1987-03-17 | $5.88 | $5.89 | 33,600 | — | — |
| 1987-03-16 | $5.81 | $5.83 | 84,400 | — | — |
| 1987-03-13 | $5.75 | $5.76 | 19,200 | — | — |
| 1987-03-12 | $5.75 | $5.76 | 129,600 | — | — |
| 1987-03-11 | $5.75 | $5.76 | 10,800 | — | — |
| 1987-03-10 | $5.81 | $5.83 | 50,400 | — | — |
| 1987-03-09 | $5.75 | $5.76 | 14,000 | — | — |
| 1987-03-06 | $5.78 | $5.80 | 44,000 | — | — |
| 1987-03-05 | $5.75 | $5.76 | 69,600 | — | — |
| 1987-03-04 | $5.63 | $5.64 | 60,800 | — | — |
| 1987-03-03 | $5.50 | $5.51 | 73,200 | — | — |
| 1987-03-02 | $5.25 | $5.26 | 164,400 | — | — |
| 1987-02-27 | $5.56 | $5.58 | 37,200 | — | — |
| 1987-02-26 | $5.63 | $5.64 | 28,800 | — | — |
| 1987-02-25 | $5.63 | $5.64 | 125,200 | — | — |
| 1987-02-24 | $5.63 | $5.64 | 31,200 | — | — |
| 1987-02-23 | $5.63 | $5.64 | 204,400 | — | — |
| 1987-02-20 | $5.94 | $5.94 | 252,800 | — | — |
| 1987-02-19 | $5.88 | $5.87 | 335,200 | — | — |
| 1987-02-18 | $5.41 | $5.41 | 140,000 | — | — |
| 1987-02-17 | $5.34 | $5.34 | 132,400 | — | — |
| 1987-02-13 | $5.13 | $5.13 | 34,800 | — | — |
| 1987-02-12 | $5.00 | $5.00 | 154,000 | — | — |
| 1987-02-11 | $5.06 | $5.06 | 127,600 | — | — |
| 1987-02-10 | $4.88 | $4.87 | 108,000 | — | — |
| 1987-02-09 | $4.75 | $4.75 | 16,000 | — | — |
| 1987-02-06 | $4.75 | $4.75 | 4,400 | — | — |
| 1987-02-05 | $4.81 | $4.81 | 22,400 | — | — |
| 1987-02-04 | $4.75 | $4.75 | 25,200 | — | — |
| 1987-02-03 | $4.81 | $4.81 | 14,400 | — | — |
| 1987-02-02 | $4.69 | $4.69 | 25,600 | — | — |
| 1987-01-30 | $4.81 | $4.81 | 29,600 | — | — |
| 1987-01-29 | $4.78 | $4.78 | 114,800 | — | — |
| 1987-01-28 | $4.75 | $4.75 | 34,400 | — | — |
| 1987-01-27 | $4.75 | $4.75 | 243,600 | — | — |
| 1987-01-26 | $4.75 | $4.75 | 68,000 | — | — |
| 1987-01-23 | $4.81 | $4.81 | 159,200 | — | — |
| 1987-01-22 | $4.81 | $4.81 | 62,800 | — | — |
| 1987-01-21 | $4.88 | $4.87 | 180,400 | — | — |
| 1987-01-20 | $4.88 | $4.87 | 105,200 | — | — |
| 1987-01-19 | $4.81 | $4.81 | 80,000 | — | — |
| 1987-01-16 | $4.69 | $4.69 | 175,600 | — | — |
| 1987-01-15 | $4.69 | $4.69 | 96,400 | — | — |
| 1987-01-14 | $4.69 | $4.69 | 88,000 | — | — |
| 1987-01-13 | $4.69 | $4.69 | 12,800 | — | — |
| 1987-01-12 | $4.69 | $4.69 | 43,200 | — | — |
| 1987-01-09 | $4.69 | $4.69 | 76,800 | — | — |
| 1987-01-08 | $4.69 | $4.69 | 200,000 | — | — |
| 1987-01-07 | $4.69 | $4.69 | 112,800 | — | — |
| 1987-01-06 | $4.69 | $4.69 | 231,600 | — | — |
| 1987-01-05 | $4.56 | $4.56 | 35,200 | — | — |
| 1987-01-02 | $4.50 | $4.50 | 58,400 | — | — |