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
- 1980-03-17 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 | $4.04 | $4.04 | 127,238 | — | — |
| 1987-12-30 | $4.04 | $4.04 | 117,113 | — | — |
| 1987-12-29 | $4.07 | $4.07 | 119,138 | — | — |
| 1987-12-28 | $4.07 | $4.07 | 165,375 | — | — |
| 1987-12-24 | $4.33 | $4.33 | 61,088 | — | — |
| 1987-12-23 | $4.41 | $4.41 | 70,538 | — | — |
| 1987-12-22 | $4.41 | $4.41 | 183,938 | — | — |
| 1987-12-21 | $4.41 | $4.41 | 335,138 | — | — |
| 1987-12-18 | $4.07 | $4.07 | 266,963 | — | — |
| 1987-12-17 | $3.96 | $3.96 | 165,038 | — | — |
| 1987-12-16 | $4.07 | $4.07 | 187,313 | — | — |
| 1987-12-15 | $3.85 | $3.85 | 216,675 | — | — |
| 1987-12-14 | $3.78 | $3.78 | 408,375 | — | — |
| 1987-12-11 | $3.78 | $3.78 | 381,713 | — | — |
| 1987-12-10 | $3.85 | $3.85 | 122,513 | — | — |
| 1987-12-09 | $3.89 | $3.89 | 376,988 | — | — |
| 1987-12-08 | $3.74 | $3.74 | 44,213 | — | — |
| 1987-12-07 | $3.74 | $3.74 | 100,575 | — | — |
| 1987-12-04 | $3.67 | $3.67 | 58,388 | — | — |
| 1987-12-03 | $3.81 | $3.81 | 387,113 | — | — |
| 1987-12-02 | $4.07 | $4.07 | 14,850 | — | — |
| 1987-12-01 | $3.96 | $3.96 | 44,888 | — | — |
| 1987-11-30 | $4.00 | $4.00 | 163,013 | — | — |
| 1987-11-27 | $4.15 | $4.15 | 68,850 | — | — |
| 1987-11-25 | $4.33 | $4.33 | 96,188 | — | — |
| 1987-11-24 | $4.33 | $4.33 | 180,900 | — | — |
| 1987-11-23 | $4.07 | $4.07 | 81,000 | — | — |
| 1987-11-20 | $4.07 | $4.07 | 50,963 | — | — |
| 1987-11-19 | $4.19 | $4.19 | 41,850 | — | — |
| 1987-11-18 | $4.07 | $4.07 | 151,200 | — | — |
| 1987-11-17 | $4.15 | $4.15 | 20,250 | — | — |
| 1987-11-16 | $4.19 | $4.19 | 68,850 | — | — |
| 1987-11-13 | $4.19 | $4.19 | 146,475 | — | — |
| 1987-11-12 | $4.07 | $4.07 | 241,650 | — | — |
| 1987-11-11 | $4.00 | $4.00 | 274,050 | — | — |
| 1987-11-10 | $4.04 | $4.04 | 88,088 | — | — |
| 1987-11-09 | $3.93 | $3.93 | 196,088 | — | — |
| 1987-11-06 | $4.15 | $4.15 | 189,675 | — | — |
| 1987-11-05 | $4.15 | $4.15 | 117,788 | — | — |
| 1987-11-04 | $4.30 | $4.30 | 154,913 | — | — |
| 1987-11-03 | $4.44 | $4.44 | 77,625 | — | — |
| 1987-11-02 | $4.56 | $4.56 | 200,813 | — | — |
| 1987-10-30 | $4.19 | $4.19 | 696,600 | — | — |
| 1987-10-29 | $3.56 | $3.56 | 469,125 | — | — |
| 1987-10-28 | $3.33 | $3.33 | 641,250 | — | — |
| 1987-10-27 | $3.56 | $3.56 | 521,438 | — | — |
| 1987-10-26 | $3.56 | $3.56 | 315,563 | — | — |
| 1987-10-23 | $4.37 | $4.37 | 420,863 | — | — |
| 1987-10-22 | $4.52 | $4.52 | 315,900 | — | — |
| 1987-10-21 | $4.70 | $4.70 | 306,450 | — | — |
| 1987-10-20 | $4.70 | $4.70 | 630,450 | — | — |
| 1987-10-19 | $4.89 | $4.89 | 544,725 | — | — |
| 1987-10-16 | $5.74 | $5.74 | 173,138 | — | — |
| 1987-10-15 | $6.44 | $6.44 | 52,650 | — | — |
| 1987-10-14 | $6.52 | $6.52 | 39,488 | — | — |
| 1987-10-13 | $6.59 | $6.59 | 137,700 | — | — |
| 1987-10-12 | $6.41 | $6.41 | 91,800 | — | — |
| 1987-10-09 | $6.63 | $6.63 | 95,513 | — | — |
| 1987-10-08 | $6.74 | $6.74 | 154,238 | — | — |
| 1987-10-07 | $6.78 | $6.78 | 30,038 | — | — |
| 1987-10-06 | $6.93 | $6.93 | 119,813 | — | — |
| 1987-10-05 | $7.00 | $7.00 | 28,013 | — | — |
| 1987-10-02 | $7.04 | $7.04 | 18,900 | — | — |
| 1987-10-01 | $7.04 | $7.04 | 93,150 | — | — |
| 1987-09-30 | $6.93 | $6.93 | 176,175 | — | — |
| 1987-09-29 | $6.93 | $6.93 | 61,763 | — | — |
| 1987-09-28 | $6.96 | $6.96 | 257,175 | — | — |
| 1987-09-25 | $6.93 | $6.93 | 45,563 | — | — |
| 1987-09-24 | $7.04 | $7.04 | 249,413 | — | — |
| 1987-09-23 | $7.07 | $7.07 | 141,075 | — | — |
| 1987-09-22 | $6.89 | $6.89 | 149,513 | — | — |
| 1987-09-21 | $6.96 | $6.96 | 49,950 | — | — |
| 1987-09-18 | $6.96 | $6.96 | 22,275 | — | — |
| 1987-09-17 | $7.15 | $7.15 | 83,700 | — | — |
| 1987-09-16 | $7.26 | $7.26 | 173,475 | — | — |
| 1987-09-15 | $7.26 | $7.26 | 54,338 | — | — |
| 1987-09-14 | $7.30 | $7.30 | 55,350 | — | — |
| 1987-09-11 | $7.41 | $7.41 | 61,088 | — | — |
| 1987-09-10 | $7.11 | $7.11 | 547,425 | — | — |
| 1987-09-09 | $6.93 | $6.93 | 78,638 | — | — |
| 1987-09-08 | $7.07 | $7.07 | 93,825 | — | — |
| 1987-09-04 | $7.33 | $7.33 | 49,613 | — | — |
| 1987-09-03 | $7.30 | $7.30 | 39,488 | — | — |
| 1987-09-02 | $7.30 | $7.30 | 175,838 | — | — |
| 1987-09-01 | $7.59 | $7.59 | 50,625 | — | — |
| 1987-08-31 | $7.67 | $7.67 | 39,488 | — | — |
| 1987-08-28 | $7.63 | $7.63 | 222,750 | — | — |
| 1987-08-27 | $7.89 | $7.89 | 142,088 | — | — |
| 1987-08-26 | $7.67 | $7.67 | 347,625 | — | — |
| 1987-08-25 | $7.67 | $7.67 | 144,788 | — | — |
| 1987-08-24 | $7.48 | $7.48 | 86,400 | — | — |
| 1987-08-21 | $7.37 | $7.37 | 319,275 | — | — |
| 1987-08-20 | $7.37 | $7.37 | 44,550 | — | — |
| 1987-08-19 | $7.30 | $7.30 | 56,700 | — | — |
| 1987-08-18 | $7.41 | $7.41 | 107,325 | — | — |
| 1987-08-17 | $7.56 | $7.56 | 60,750 | — | — |
| 1987-08-14 | $7.63 | $7.63 | 92,813 | — | — |
| 1987-08-13 | $7.48 | $7.48 | 89,775 | — | — |
| 1987-08-12 | $7.48 | $7.48 | 120,825 | — | — |
| 1987-08-11 | $7.41 | $7.41 | 219,038 | — | — |
| 1987-08-10 | $7.44 | $7.44 | 112,050 | — | — |
| 1987-08-07 | $7.33 | $7.33 | 126,225 | — | — |
| 1987-08-06 | $7.04 | $7.04 | 124,200 | — | — |
| 1987-08-05 | $6.96 | $6.96 | 97,200 | — | — |
| 1987-08-04 | $7.11 | $7.11 | 69,188 | — | — |
| 1987-08-03 | $7.26 | $7.26 | 60,750 | — | — |
| 1987-07-31 | $7.19 | $7.19 | 51,638 | — | — |
| 1987-07-30 | $7.11 | $7.11 | 222,750 | — | — |
| 1987-07-29 | $6.93 | $6.93 | 127,575 | — | — |
| 1987-07-28 | $7.04 | $7.04 | 101,588 | — | — |
| 1987-07-27 | $7.04 | $7.04 | 145,800 | — | — |
| 1987-07-24 | $7.07 | $7.07 | 195,750 | — | — |
| 1987-07-23 | $7.07 | $7.07 | 159,638 | — | — |
| 1987-07-22 | $7.04 | $7.04 | 177,863 | — | — |
| 1987-07-21 | $7.04 | $7.04 | 202,838 | — | — |
| 1987-07-20 | $7.07 | $7.07 | 178,875 | — | — |
| 1987-07-17 | $7.07 | $7.07 | 77,625 | — | — |
| 1987-07-16 | $7.00 | $7.00 | 128,588 | — | — |
| 1987-07-15 | $7.04 | $7.04 | 234,563 | — | — |
| 1987-07-14 | $7.00 | $7.00 | 98,550 | — | — |
| 1987-07-13 | $7.00 | $7.00 | 95,513 | — | — |
| 1987-07-10 | $6.81 | $6.81 | 45,225 | — | — |
| 1987-07-09 | $6.89 | $6.89 | 98,888 | — | — |
| 1987-07-08 | $6.85 | $6.85 | 214,988 | — | — |
| 1987-07-07 | $6.85 | $6.85 | 194,063 | — | — |
| 1987-07-06 | $6.85 | $6.85 | 72,225 | — | — |
| 1987-07-02 | $6.81 | $6.81 | 134,663 | — | — |
| 1987-07-01 | $6.93 | $6.93 | 18,900 | — | — |
| 1987-06-30 | $6.96 | $6.96 | 19,575 | — | — |
| 1987-06-29 | $7.00 | $7.00 | 40,163 | — | — |
| 1987-06-26 | $7.00 | $7.00 | 62,438 | — | — |
| 1987-06-25 | $6.96 | $6.96 | 57,375 | — | — |
| 1987-06-24 | $6.93 | $6.93 | 33,075 | — | — |
| 1987-06-23 | $7.00 | $7.00 | 129,263 | — | — |
| 1987-06-22 | $7.00 | $7.00 | 159,975 | — | — |
| 1987-06-19 | $6.96 | $6.96 | 74,925 | — | — |
| 1987-06-18 | $6.93 | $6.93 | 124,200 | — | — |
| 1987-06-17 | $7.00 | $7.00 | 42,863 | — | — |
| 1987-06-16 | $7.00 | $7.00 | 38,138 | — | — |
| 1987-06-15 | $7.07 | $7.07 | 22,950 | — | — |
| 1987-06-12 | $7.07 | $7.07 | 76,950 | — | — |
| 1987-06-11 | $7.04 | $7.04 | 108,000 | — | — |
| 1987-06-10 | $7.04 | $7.04 | 52,650 | — | — |
| 1987-06-09 | $7.07 | $7.07 | 891,338 | — | — |
| 1987-06-08 | $6.96 | $6.96 | 124,200 | — | — |
| 1987-06-05 | $6.81 | $6.81 | 19,913 | — | — |
| 1987-06-04 | $6.74 | $6.74 | 291,600 | — | — |
| 1987-06-03 | $6.74 | $6.74 | 117,450 | — | — |
| 1987-06-02 | $6.59 | $6.59 | 28,013 | — | — |
| 1987-06-01 | $6.74 | $6.74 | 30,713 | — | — |
| 1987-05-29 | $6.67 | $6.67 | 81,675 | — | — |
| 1987-05-28 | $6.74 | $6.74 | 138,375 | — | — |
| 1987-05-27 | $6.74 | $6.74 | 48,938 | — | — |
| 1987-05-26 | $6.74 | $6.74 | 40,838 | — | — |
| 1987-05-22 | $6.74 | $6.74 | 43,200 | — | — |
| 1987-05-21 | $6.44 | $6.44 | 33,413 | — | — |
| 1987-05-20 | $6.52 | $6.52 | 77,963 | — | — |
| 1987-05-19 | $6.30 | $6.30 | 108,000 | — | — |
| 1987-05-18 | $6.19 | $6.19 | 115,088 | — | — |
| 1987-05-15 | $6.59 | $6.59 | 84,713 | — | — |
| 1987-05-14 | $6.63 | $6.63 | 70,538 | — | — |
| 1987-05-13 | $7.04 | $7.04 | 38,813 | — | — |
| 1987-05-12 | $7.04 | $7.04 | 59,738 | — | — |
| 1987-05-11 | $7.07 | $7.07 | 206,888 | — | — |
| 1987-05-08 | $7.11 | $7.11 | 287,213 | — | — |
| 1987-05-07 | $6.85 | $6.85 | 86,063 | — | — |
| 1987-05-06 | $7.04 | $7.04 | 353,363 | — | — |
| 1987-05-05 | $6.52 | $6.52 | 313,875 | — | — |
| 1987-05-04 | $6.37 | $6.37 | 93,825 | — | — |
| 1987-05-01 | $6.37 | $6.37 | 267,638 | — | — |
| 1987-04-30 | $6.19 | $6.19 | 365,850 | — | — |
| 1987-04-29 | $5.96 | $5.96 | 425,250 | — | — |
| 1987-04-28 | $6.15 | $6.15 | 188,325 | — | — |
| 1987-04-27 | $6.26 | $6.26 | 94,163 | — | — |
| 1987-04-24 | $6.41 | $6.41 | 25,313 | — | — |
| 1987-04-23 | $6.41 | $6.41 | 204,188 | — | — |
| 1987-04-22 | $6.56 | $6.56 | 129,263 | — | — |
| 1987-04-21 | $6.67 | $6.67 | 113,400 | — | — |
| 1987-04-20 | $6.74 | $6.74 | 63,113 | — | — |
| 1987-04-16 | $6.81 | $6.81 | 182,925 | — | — |
| 1987-04-15 | $6.81 | $6.81 | 290,250 | — | — |
| 1987-04-14 | $6.74 | $6.74 | 126,225 | — | — |
| 1987-04-13 | $7.04 | $7.04 | 72,225 | — | — |
| 1987-04-10 | $7.11 | $7.11 | 101,925 | — | — |
| 1987-04-09 | $7.07 | $7.07 | 90,450 | — | — |
| 1987-04-08 | $7.04 | $7.04 | 23,288 | — | — |
| 1987-04-07 | $7.04 | $7.04 | 69,863 | — | — |
| 1987-04-06 | $6.96 | $6.96 | 68,513 | — | — |
| 1987-04-03 | $7.15 | $7.15 | 425,588 | — | — |
| 1987-04-02 | $7.00 | $7.00 | 390,150 | — | — |
| 1987-04-01 | $7.19 | $7.19 | 41,175 | — | — |
| 1987-03-31 | $7.37 | $7.37 | 96,525 | — | — |
| 1987-03-30 | $7.22 | $7.22 | 143,775 | — | — |
| 1987-03-27 | $7.56 | $7.56 | 20,925 | — | — |
| 1987-03-26 | $7.63 | $7.63 | 158,625 | — | — |
| 1987-03-25 | $7.52 | $7.52 | 63,450 | — | — |
| 1987-03-24 | $7.63 | $7.63 | 63,113 | — | — |
| 1987-03-23 | $8.00 | $8.00 | 70,538 | — | — |
| 1987-03-20 | $8.07 | $8.07 | 119,813 | — | — |
| 1987-03-19 | $8.11 | $8.11 | 127,913 | — | — |
| 1987-03-18 | $7.96 | $7.96 | 104,963 | — | — |
| 1987-03-17 | $7.89 | $7.89 | 55,350 | — | — |
| 1987-03-16 | $7.59 | $7.59 | 36,113 | — | — |
| 1987-03-13 | $7.78 | $7.78 | 24,975 | — | — |
| 1987-03-12 | $7.74 | $7.74 | 91,800 | — | — |
| 1987-03-11 | $7.96 | $7.96 | 66,488 | — | — |
| 1987-03-10 | $8.11 | $8.11 | 72,563 | — | — |
| 1987-03-09 | $8.26 | $8.26 | 145,463 | — | — |
| 1987-03-06 | $8.30 | $8.30 | 64,125 | — | — |
| 1987-03-05 | $8.41 | $8.41 | 248,738 | — | — |
| 1987-03-04 | $8.07 | $8.07 | 218,025 | — | — |
| 1987-03-03 | $7.93 | $7.93 | 60,750 | — | — |
| 1987-03-02 | $7.63 | $7.63 | 83,025 | — | — |
| 1987-02-27 | $7.78 | $7.78 | 79,650 | — | — |
| 1987-02-26 | $7.89 | $7.89 | 169,088 | — | — |
| 1987-02-25 | $7.81 | $7.81 | 112,388 | — | — |
| 1987-02-24 | $7.59 | $7.59 | 105,638 | — | — |
| 1987-02-23 | $7.37 | $7.37 | 56,025 | — | — |
| 1987-02-20 | $7.41 | $7.41 | 73,575 | — | — |
| 1987-02-19 | $7.11 | $7.11 | 14,513 | — | — |
| 1987-02-18 | $7.11 | $7.11 | 128,250 | — | — |
| 1987-02-17 | $7.19 | $7.19 | 85,725 | — | — |
| 1987-02-13 | $7.15 | $7.15 | 299,700 | — | — |
| 1987-02-12 | $7.30 | $7.30 | 504,225 | — | — |
| 1987-02-11 | $7.11 | $7.11 | 390,488 | — | — |
| 1987-02-10 | $6.48 | $6.48 | 52,313 | — | — |
| 1987-02-09 | $6.37 | $6.37 | 148,163 | — | — |
| 1987-02-06 | $6.26 | $6.26 | 42,188 | — | — |
| 1987-02-05 | $6.30 | $6.30 | 131,963 | — | — |
| 1987-02-04 | $6.00 | $6.00 | 39,150 | — | — |
| 1987-02-03 | $6.07 | $6.07 | 39,488 | — | — |
| 1987-02-02 | $6.11 | $6.11 | 31,388 | — | — |
| 1987-01-30 | $6.11 | $6.11 | 40,838 | — | — |
| 1987-01-29 | $6.22 | $6.22 | 42,863 | — | — |
| 1987-01-28 | $6.30 | $6.30 | 176,850 | — | — |
| 1987-01-27 | $6.33 | $6.33 | 52,988 | — | — |
| 1987-01-26 | $6.41 | $6.41 | 100,913 | — | — |
| 1987-01-23 | $6.59 | $6.59 | 250,425 | — | — |
| 1987-01-22 | $6.30 | $6.30 | 102,263 | — | — |
| 1987-01-21 | $6.15 | $6.15 | 46,238 | — | — |
| 1987-01-20 | $6.15 | $6.15 | 113,400 | — | — |
| 1987-01-19 | $6.15 | $6.15 | 23,963 | — | — |
| 1987-01-16 | $6.07 | $6.07 | 123,188 | — | — |
| 1987-01-15 | $6.19 | $6.19 | 99,225 | — | — |
| 1987-01-14 | $6.37 | $6.37 | 102,938 | — | — |
| 1987-01-13 | $6.44 | $6.44 | 178,538 | — | — |
| 1987-01-12 | $6.59 | $6.59 | 89,100 | — | — |
| 1987-01-09 | $6.59 | $6.59 | 190,013 | — | — |
| 1987-01-08 | $6.33 | $6.33 | 221,738 | — | — |
| 1987-01-07 | $6.11 | $6.11 | 170,438 | — | — |
| 1987-01-06 | $5.74 | $5.74 | 93,150 | — | — |
| 1987-01-05 | $5.63 | $5.63 | 93,825 | — | — |
| 1987-01-02 | $5.15 | $5.15 | 12,825 | — | — |