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
- 1973-02-22 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 | $5.88 | $6.09 | 3,600 | — | — |
| 1987-12-30 | $5.50 | $5.70 | 1,200 | — | — |
| 1987-12-29 | $5.88 | $6.09 | 0 | — | — |
| 1987-12-28 | $5.88 | $6.09 | 400 | — | — |
| 1987-12-24 | $5.88 | $6.09 | 9,600 | — | — |
| 1987-12-23 | $5.63 | $5.83 | 6,800 | — | — |
| 1987-12-22 | $5.38 | $5.57 | 48,400 | — | — |
| 1987-12-21 | $5.47 | $5.67 | 17,600 | — | — |
| 1987-12-18 | $5.44 | $5.63 | 19,600 | — | — |
| 1987-12-17 | $5.41 | $5.60 | 355,200 | — | — |
| 1987-12-16 | $5.38 | $5.57 | 91,200 | — | — |
| 1987-12-15 | $5.00 | $5.12 | 12,000 | — | — |
| 1987-12-14 | $5.19 | $5.31 | 6,000 | — | — |
| 1987-12-11 | $5.00 | $5.12 | 1,600 | — | — |
| 1987-12-10 | $5.00 | $5.12 | 4,000 | — | — |
| 1987-12-09 | $5.13 | $5.25 | 3,200 | — | — |
| 1987-12-08 | $5.06 | $5.18 | 28,800 | — | — |
| 1987-12-07 | $4.94 | $5.05 | 160,000 | — | — |
| 1987-12-04 | $5.06 | $5.18 | 28,000 | — | — |
| 1987-12-03 | $4.94 | $5.05 | 11,200 | — | — |
| 1987-12-02 | $4.94 | $5.05 | 1,200 | — | — |
| 1987-12-01 | $4.88 | $4.99 | 68,800 | — | — |
| 1987-11-30 | $4.88 | $4.99 | 16,000 | — | — |
| 1987-11-27 | $5.13 | $5.25 | 6,000 | — | — |
| 1987-11-25 | $5.00 | $5.12 | 2,000 | — | — |
| 1987-11-24 | $4.94 | $5.05 | 74,000 | — | — |
| 1987-11-23 | $4.94 | $5.05 | 81,200 | — | — |
| 1987-11-20 | $4.81 | $4.93 | 14,000 | — | — |
| 1987-11-19 | $4.75 | $4.86 | 9,200 | — | — |
| 1987-11-18 | $4.75 | $4.86 | 4,400 | — | — |
| 1987-11-17 | $5.00 | $5.12 | 0 | — | — |
| 1987-11-16 | $5.00 | $5.12 | 12,000 | — | — |
| 1987-11-13 | $4.75 | $4.86 | 16,800 | — | — |
| 1987-11-12 | $5.00 | $5.12 | 321,200 | — | — |
| 1987-11-11 | $4.63 | $4.73 | 14,000 | — | — |
| 1987-11-10 | $4.56 | $4.67 | 4,000 | — | — |
| 1987-11-09 | $4.56 | $4.67 | 0 | — | — |
| 1987-11-06 | $4.56 | $4.67 | 4,400 | — | — |
| 1987-11-05 | $4.63 | $4.73 | 24,400 | — | — |
| 1987-11-04 | $4.63 | $4.73 | 40,000 | — | — |
| 1987-11-03 | $4.44 | $4.54 | 10,400 | — | — |
| 1987-11-02 | $4.63 | $4.73 | 12,400 | — | — |
| 1987-10-30 | $4.50 | $4.61 | 208,000 | — | — |
| 1987-10-29 | $4.31 | $4.41 | 103,600 | — | — |
| 1987-10-28 | $4.00 | $4.10 | 36,800 | — | — |
| 1987-10-27 | $4.50 | $4.61 | 13,600 | — | — |
| 1987-10-26 | $4.75 | $4.86 | 208,000 | — | — |
| 1987-10-23 | $5.19 | $5.31 | 226,000 | — | — |
| 1987-10-22 | $5.06 | $5.18 | 61,200 | — | — |
| 1987-10-21 | $6.00 | $6.14 | 40,000 | — | — |
| 1987-10-20 | $6.19 | $6.33 | 11,600 | — | — |
| 1987-10-19 | $6.81 | $6.97 | 9,200 | — | — |
| 1987-10-16 | $7.06 | $7.23 | 15,600 | — | — |
| 1987-10-15 | $7.38 | $7.55 | 18,400 | — | — |
| 1987-10-14 | $7.50 | $7.68 | 4,400 | — | — |
| 1987-10-13 | $7.50 | $7.68 | 0 | — | — |
| 1987-10-12 | $7.50 | $7.68 | 25,600 | — | — |
| 1987-10-09 | $7.56 | $7.74 | 0 | — | — |
| 1987-10-08 | $7.56 | $7.74 | 9,200 | — | — |
| 1987-10-07 | $7.56 | $7.74 | 6,400 | — | — |
| 1987-10-06 | $7.63 | $7.81 | 0 | — | — |
| 1987-10-05 | $7.63 | $7.81 | 10,400 | — | — |
| 1987-10-02 | $7.69 | $7.87 | 20,400 | — | — |
| 1987-10-01 | $7.63 | $7.81 | 13,200 | — | — |
| 1987-09-30 | $7.72 | $7.90 | 8,800 | — | — |
| 1987-09-29 | $7.63 | $7.81 | 2,000 | — | — |
| 1987-09-28 | $7.75 | $7.93 | 107,600 | — | — |
| 1987-09-25 | $7.50 | $7.68 | 1,200 | — | — |
| 1987-09-24 | $7.63 | $7.81 | 66,400 | — | — |
| 1987-09-23 | $7.63 | $7.81 | 6,000 | — | — |
| 1987-09-22 | $7.44 | $7.61 | 1,600 | — | — |
| 1987-09-21 | $7.63 | $7.81 | 400 | — | — |
| 1987-09-18 | $7.44 | $7.61 | 24,000 | — | — |
| 1987-09-17 | $7.50 | $7.68 | 44,000 | — | — |
| 1987-09-16 | $7.56 | $7.74 | 0 | — | — |
| 1987-09-15 | $7.56 | $7.74 | 4,000 | — | — |
| 1987-09-14 | $7.69 | $7.87 | 20,400 | — | — |
| 1987-09-11 | $7.75 | $7.93 | 18,800 | — | — |
| 1987-09-10 | $7.75 | $7.93 | 0 | — | — |
| 1987-09-09 | $7.75 | $7.93 | 24,400 | — | — |
| 1987-09-08 | $7.50 | $7.68 | 108,400 | — | — |
| 1987-09-04 | $8.00 | $8.19 | 5,200 | — | — |
| 1987-09-03 | $8.06 | $8.25 | 4,400 | — | — |
| 1987-09-02 | $8.06 | $8.25 | 2,400 | — | — |
| 1987-09-01 | $8.19 | $8.38 | 2,800 | — | — |
| 1987-08-31 | $8.06 | $8.25 | 14,000 | — | — |
| 1987-08-28 | $8.06 | $8.25 | 6,800 | — | — |
| 1987-08-27 | $8.19 | $8.38 | 3,600 | — | — |
| 1987-08-26 | $8.19 | $8.38 | 10,400 | — | — |
| 1987-08-25 | $8.06 | $8.25 | 18,800 | — | — |
| 1987-08-24 | $8.13 | $8.26 | 170,400 | — | — |
| 1987-08-21 | $8.06 | $8.19 | 34,000 | — | — |
| 1987-08-20 | $8.13 | $8.26 | 24,400 | — | — |
| 1987-08-19 | $8.13 | $8.26 | 124,400 | — | — |
| 1987-08-18 | $8.25 | $8.38 | 16,800 | — | — |
| 1987-08-17 | $8.06 | $8.19 | 2,000 | — | — |
| 1987-08-14 | $8.00 | $8.13 | 65,200 | — | — |
| 1987-08-13 | $7.94 | $8.07 | 4,800 | — | — |
| 1987-08-12 | $7.94 | $8.07 | 2,400 | — | — |
| 1987-08-11 | $8.06 | $8.19 | 4,400 | — | — |
| 1987-08-10 | $7.94 | $8.07 | 3,600 | — | — |
| 1987-08-07 | $8.06 | $8.19 | 5,200 | — | — |
| 1987-08-06 | $7.94 | $8.07 | 1,200 | — | — |
| 1987-08-05 | $7.88 | $8.00 | 6,000 | — | — |
| 1987-08-04 | $7.88 | $8.00 | 8,400 | — | — |
| 1987-08-03 | $7.81 | $7.94 | 4,000 | — | — |
| 1987-07-31 | $7.94 | $8.07 | 111,600 | — | — |
| 1987-07-30 | $7.81 | $7.94 | 20,000 | — | — |
| 1987-07-29 | $7.63 | $7.75 | 1,200 | — | — |
| 1987-07-28 | $7.75 | $7.88 | 800 | — | — |
| 1987-07-27 | $7.69 | $7.81 | 27,600 | — | — |
| 1987-07-24 | $7.63 | $7.75 | 3,200 | — | — |
| 1987-07-23 | $7.75 | $7.88 | 49,600 | — | — |
| 1987-07-22 | $7.66 | $7.78 | 64,000 | — | — |
| 1987-07-21 | $7.63 | $7.75 | 11,600 | — | — |
| 1987-07-20 | $7.56 | $7.68 | 14,000 | — | — |
| 1987-07-17 | $7.63 | $7.75 | 2,000 | — | — |
| 1987-07-16 | $7.63 | $7.75 | 400 | — | — |
| 1987-07-15 | $7.69 | $7.81 | 28,400 | — | — |
| 1987-07-14 | $7.63 | $7.75 | 188,000 | — | — |
| 1987-07-13 | $7.75 | $7.88 | 92,400 | — | — |
| 1987-07-10 | $7.81 | $7.94 | 23,200 | — | — |
| 1987-07-09 | $7.81 | $7.94 | 290,400 | — | — |
| 1987-07-08 | $7.88 | $8.00 | 290,400 | — | — |
| 1987-07-07 | $8.13 | $8.26 | 8,800 | — | — |
| 1987-07-06 | $7.88 | $8.00 | 4,000 | — | — |
| 1987-07-02 | $7.88 | $8.00 | 0 | — | — |
| 1987-07-01 | $7.88 | $8.00 | 176,400 | — | — |
| 1987-06-30 | $8.13 | $8.26 | 155,200 | — | — |
| 1987-06-29 | $8.13 | $8.26 | 196,400 | — | — |
| 1987-06-26 | $7.94 | $8.07 | 120,400 | — | — |
| 1987-06-25 | $7.81 | $7.94 | 196,000 | — | — |
| 1987-06-24 | $7.44 | $7.56 | 184,800 | — | — |
| 1987-06-23 | $7.47 | $7.59 | 7,600 | — | — |
| 1987-06-22 | $7.50 | $7.62 | 22,800 | — | — |
| 1987-06-19 | $7.31 | $7.43 | 47,600 | — | — |
| 1987-06-18 | $7.13 | $7.24 | 4,000 | — | — |
| 1987-06-17 | $7.13 | $7.24 | 6,400 | — | — |
| 1987-06-16 | $7.25 | $7.37 | 10,400 | — | — |
| 1987-06-15 | $7.19 | $7.30 | 4,800 | — | — |
| 1987-06-12 | $7.06 | $7.18 | 14,400 | — | — |
| 1987-06-11 | $7.00 | $7.11 | 9,600 | — | — |
| 1987-06-10 | $6.94 | $7.05 | 55,600 | — | — |
| 1987-06-09 | $6.94 | $7.05 | 7,200 | — | — |
| 1987-06-08 | $6.94 | $7.05 | 2,000 | — | — |
| 1987-06-05 | $7.00 | $7.11 | 37,600 | — | — |
| 1987-06-04 | $6.94 | $7.05 | 800 | — | — |
| 1987-06-03 | $7.00 | $7.11 | 16,000 | — | — |
| 1987-06-02 | $6.94 | $7.05 | 4,000 | — | — |
| 1987-06-01 | $7.19 | $7.30 | 7,600 | — | — |
| 1987-05-29 | $7.25 | $7.37 | 13,600 | — | — |
| 1987-05-28 | $7.25 | $7.37 | 10,800 | — | — |
| 1987-05-27 | $7.25 | $7.37 | 22,800 | — | — |
| 1987-05-26 | $7.31 | $7.43 | 46,400 | — | — |
| 1987-05-22 | $7.44 | $7.56 | 22,000 | — | — |
| 1987-05-21 | $7.44 | $7.50 | 78,400 | — | — |
| 1987-05-20 | $7.56 | $7.62 | 118,800 | — | — |
| 1987-05-19 | $7.44 | $7.50 | 264,800 | — | — |
| 1987-05-18 | $7.50 | $7.56 | 212,000 | — | — |
| 1987-05-15 | $7.56 | $7.62 | 7,200 | — | — |
| 1987-05-14 | $7.56 | $7.62 | 800 | — | — |
| 1987-05-13 | $7.56 | $7.62 | 2,400 | — | — |
| 1987-05-12 | $7.63 | $7.69 | 56,000 | — | — |
| 1987-05-11 | $7.50 | $7.56 | 6,400 | — | — |
| 1987-05-08 | $7.50 | $7.56 | 8,000 | — | — |
| 1987-05-07 | $7.53 | $7.59 | 18,000 | — | — |
| 1987-05-06 | $7.50 | $7.56 | 9,200 | — | — |
| 1987-05-05 | $7.50 | $7.56 | 388,000 | — | — |
| 1987-05-04 | $7.50 | $7.56 | 61,200 | — | — |
| 1987-05-01 | $7.50 | $7.56 | 6,400 | — | — |
| 1987-04-30 | $7.50 | $7.56 | 30,800 | — | — |
| 1987-04-29 | $7.56 | $7.62 | 0 | — | — |
| 1987-04-28 | $7.56 | $7.62 | 87,600 | — | — |
| 1987-04-27 | $7.50 | $7.56 | 28,800 | — | — |
| 1987-04-24 | $7.50 | $7.56 | 5,200 | — | — |
| 1987-04-23 | $7.63 | $7.69 | 15,600 | — | — |
| 1987-04-22 | $7.63 | $7.69 | 143,600 | — | — |
| 1987-04-21 | $7.81 | $7.87 | 345,600 | — | — |
| 1987-04-20 | $7.81 | $7.87 | 4,800 | — | — |
| 1987-04-16 | $7.81 | $7.87 | 107,600 | — | — |
| 1987-04-15 | $7.81 | $7.87 | 3,200 | — | — |
| 1987-04-14 | $7.81 | $7.87 | 49,600 | — | — |
| 1987-04-13 | $7.94 | $8.00 | 40,400 | — | — |
| 1987-04-10 | $7.94 | $8.00 | 10,000 | — | — |
| 1987-04-09 | $7.94 | $8.00 | 27,200 | — | — |
| 1987-04-08 | $7.94 | $8.00 | 200,400 | — | — |
| 1987-04-07 | $7.94 | $8.00 | 18,800 | — | — |
| 1987-04-06 | $8.13 | $8.19 | 32,400 | — | — |
| 1987-04-03 | $8.00 | $8.06 | 24,800 | — | — |
| 1987-04-02 | $8.00 | $8.06 | 37,600 | — | — |
| 1987-04-01 | $7.88 | $7.94 | 20,400 | — | — |
| 1987-03-31 | $8.00 | $8.06 | 30,000 | — | — |
| 1987-03-30 | $7.88 | $7.94 | 341,600 | — | — |
| 1987-03-27 | $7.88 | $7.94 | 31,600 | — | — |
| 1987-03-26 | $7.88 | $7.94 | 16,000 | — | — |
| 1987-03-25 | $7.81 | $7.87 | 20,000 | — | — |
| 1987-03-24 | $7.84 | $7.91 | 35,200 | — | — |
| 1987-03-23 | $7.63 | $7.69 | 7,600 | — | — |
| 1987-03-20 | $7.63 | $7.69 | 94,800 | — | — |
| 1987-03-19 | $7.63 | $7.69 | 106,400 | — | — |
| 1987-03-18 | $7.56 | $7.62 | 400 | — | — |
| 1987-03-17 | $7.56 | $7.62 | 90,400 | — | — |
| 1987-03-16 | $7.56 | $7.62 | 2,800 | — | — |
| 1987-03-13 | $7.69 | $7.75 | 0 | — | — |
| 1987-03-12 | $7.69 | $7.75 | 9,600 | — | — |
| 1987-03-11 | $7.63 | $7.69 | 12,800 | — | — |
| 1987-03-10 | $7.63 | $7.69 | 103,600 | — | — |
| 1987-03-09 | $7.69 | $7.75 | 15,200 | — | — |
| 1987-03-06 | $7.56 | $7.62 | 196,400 | — | — |
| 1987-03-05 | $7.56 | $7.62 | 7,600 | — | — |
| 1987-03-04 | $7.63 | $7.69 | 60,400 | — | — |
| 1987-03-03 | $7.56 | $7.62 | 98,800 | — | — |
| 1987-03-02 | $7.56 | $7.62 | 30,800 | — | — |
| 1987-02-27 | $7.56 | $7.56 | 84,400 | — | — |
| 1987-02-26 | $7.50 | $7.50 | 60,400 | — | — |
| 1987-02-25 | $7.50 | $7.50 | 39,200 | — | — |
| 1987-02-24 | $7.38 | $7.37 | 30,800 | — | — |
| 1987-02-23 | $7.44 | $7.44 | 93,600 | — | — |
| 1987-02-20 | $7.31 | $7.31 | 76,000 | — | — |
| 1987-02-19 | $7.38 | $7.37 | 385,600 | — | — |
| 1987-02-18 | $7.25 | $7.25 | 328,800 | — | — |
| 1987-02-17 | $7.25 | $7.25 | 119,600 | — | — |
| 1987-02-13 | $6.75 | $6.75 | 97,600 | — | — |
| 1987-02-12 | $6.75 | $6.75 | 73,600 | — | — |
| 1987-02-11 | $6.88 | $6.87 | 162,400 | — | — |
| 1987-02-10 | $6.88 | $6.87 | 37,200 | — | — |
| 1987-02-09 | $6.88 | $6.87 | 217,600 | — | — |
| 1987-02-06 | $7.00 | $7.00 | 20,400 | — | — |
| 1987-02-05 | $6.88 | $6.87 | 32,800 | — | — |
| 1987-02-04 | $6.75 | $6.75 | 8,400 | — | — |
| 1987-02-03 | $6.69 | $6.69 | 112,000 | — | — |
| 1987-02-02 | $6.63 | $6.62 | 33,600 | — | — |
| 1987-01-30 | $6.56 | $6.56 | 8,800 | — | — |
| 1987-01-29 | $6.56 | $6.56 | 50,400 | — | — |
| 1987-01-28 | $6.63 | $6.62 | 64,800 | — | — |
| 1987-01-27 | $6.53 | $6.53 | 241,600 | — | — |
| 1987-01-26 | $6.44 | $6.44 | 82,000 | — | — |
| 1987-01-23 | $6.69 | $6.69 | 90,000 | — | — |
| 1987-01-22 | $6.50 | $6.50 | 389,600 | — | — |
| 1987-01-21 | $6.63 | $6.62 | 62,800 | — | — |
| 1987-01-20 | $6.56 | $6.56 | 13,600 | — | — |
| 1987-01-19 | $6.69 | $6.69 | 83,600 | — | — |
| 1987-01-16 | $6.44 | $6.44 | 168,000 | — | — |
| 1987-01-15 | $6.44 | $6.44 | 62,400 | — | — |
| 1987-01-14 | $6.19 | $6.19 | 612,800 | — | — |
| 1987-01-13 | $5.94 | $5.94 | 564,000 | — | — |
| 1987-01-12 | $5.81 | $5.81 | 135,600 | — | — |
| 1987-01-09 | $5.94 | $5.94 | 365,200 | — | — |
| 1987-01-08 | $5.94 | $5.94 | 66,800 | — | — |
| 1987-01-07 | $5.88 | $5.88 | 72,800 | — | — |
| 1987-01-06 | $5.94 | $5.94 | 161,200 | — | — |
| 1987-01-05 | $6.00 | $6.00 | 12,000 | — | — |
| 1987-01-02 | $6.06 | $6.06 | 43,600 | — | — |