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
- 1980-03-25 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 | $5.51 | $5.65 | 76,084 | — | — |
| 1987-12-30 | $5.71 | $5.85 | 106,134 | — | — |
| 1987-12-29 | $5.67 | $5.81 | 331,188 | — | — |
| 1987-12-28 | $5.79 | $5.93 | 60,100 | — | — |
| 1987-12-24 | $5.81 | $5.95 | 9,590 | — | — |
| 1987-12-23 | $5.79 | $5.93 | 40,919 | — | — |
| 1987-12-22 | $5.87 | $6.01 | 214,825 | — | — |
| 1987-12-21 | $5.92 | $6.07 | 42,837 | — | — |
| 1987-12-18 | $5.92 | $6.07 | 14,705 | — | — |
| 1987-12-17 | $5.85 | $5.99 | 309,450 | — | — |
| 1987-12-16 | $5.83 | $5.97 | 101,658 | — | — |
| 1987-12-15 | $5.71 | $5.85 | 27,492 | — | — |
| 1987-12-14 | $5.45 | $5.59 | 81,838 | — | — |
| 1987-12-11 | $5.36 | $5.49 | 102,937 | — | — |
| 1987-12-10 | $5.10 | $5.23 | 225,694 | — | — |
| 1987-12-09 | $5.24 | $5.37 | 180,939 | — | — |
| 1987-12-08 | $5.08 | $5.21 | 123,396 | — | — |
| 1987-12-07 | $4.97 | $5.09 | 122,757 | — | — |
| 1987-12-04 | $4.89 | $5.01 | 80,559 | — | — |
| 1987-12-03 | $5.01 | $5.13 | 121,478 | — | — |
| 1987-12-02 | $5.08 | $5.21 | 35,165 | — | — |
| 1987-12-01 | $5.08 | $5.21 | 81,838 | — | — |
| 1987-11-30 | $4.93 | $5.05 | 222,497 | — | — |
| 1987-11-27 | $5.40 | $5.53 | 42,198 | — | — |
| 1987-11-25 | $5.32 | $5.45 | 4,476 | — | — |
| 1987-11-24 | $5.32 | $5.45 | 45,395 | — | — |
| 1987-11-23 | $5.08 | $5.21 | 37,083 | — | — |
| 1987-11-20 | $5.08 | $5.16 | 92,707 | — | — |
| 1987-11-19 | $5.06 | $5.14 | 541,538 | — | — |
| 1987-11-18 | $5.12 | $5.20 | 36,444 | — | — |
| 1987-11-17 | $5.08 | $5.16 | 93,986 | — | — |
| 1987-11-16 | $5.26 | $5.34 | 111,249 | — | — |
| 1987-11-13 | $5.12 | $5.20 | 23,017 | — | — |
| 1987-11-12 | $5.28 | $5.36 | 131,069 | — | — |
| 1987-11-11 | $5.01 | $5.08 | 15,984 | — | — |
| 1987-11-10 | $4.81 | $4.89 | 70,330 | — | — |
| 1987-11-09 | $4.87 | $4.95 | 53,706 | — | — |
| 1987-11-06 | $5.16 | $5.24 | 124,675 | — | — |
| 1987-11-05 | $5.24 | $5.32 | 23,656 | — | — |
| 1987-11-04 | $5.02 | $5.10 | 69,690 | — | — |
| 1987-11-03 | $5.16 | $5.24 | 102,937 | — | — |
| 1987-11-02 | $5.40 | $5.48 | 108,052 | — | — |
| 1987-10-30 | $5.32 | $5.40 | 44,755 | — | — |
| 1987-10-29 | $5.20 | $5.28 | 127,233 | — | — |
| 1987-10-28 | $4.97 | $5.04 | 108,691 | — | — |
| 1987-10-27 | $5.01 | $5.08 | 44,755 | — | — |
| 1987-10-26 | $4.54 | $4.61 | 437,962 | — | — |
| 1987-10-23 | $5.04 | $5.12 | 220,579 | — | — |
| 1987-10-22 | $5.24 | $5.32 | 288,991 | — | — |
| 1987-10-21 | $5.63 | $5.72 | 109,331 | — | — |
| 1987-10-20 | $5.01 | $5.08 | 445,634 | — | — |
| 1987-10-19 | $4.65 | $4.73 | 271,728 | — | — |
| 1987-10-16 | $6.02 | $6.12 | 194,365 | — | — |
| 1987-10-15 | $6.20 | $6.30 | 275,564 | — | — |
| 1987-10-14 | $6.26 | $6.36 | 58,182 | — | — |
| 1987-10-13 | $6.37 | $6.47 | 162,397 | — | — |
| 1987-10-12 | $6.39 | $6.49 | 128,511 | — | — |
| 1987-10-09 | $6.51 | $6.61 | 24,935 | — | — |
| 1987-10-08 | $6.55 | $6.65 | 29,411 | — | — |
| 1987-10-07 | $6.61 | $6.71 | 30,689 | — | — |
| 1987-10-06 | $6.57 | $6.67 | 126,593 | — | — |
| 1987-10-05 | $6.55 | $6.65 | 24,296 | — | — |
| 1987-10-02 | $6.55 | $6.65 | 13,427 | — | — |
| 1987-10-01 | $6.55 | $6.65 | 214,825 | — | — |
| 1987-09-30 | $6.49 | $6.59 | 58,182 | — | — |
| 1987-09-29 | $6.65 | $6.75 | 31,968 | — | — |
| 1987-09-28 | $6.71 | $6.81 | 74,166 | — | — |
| 1987-09-25 | $6.65 | $6.75 | 20,460 | — | — |
| 1987-09-24 | $6.63 | $6.73 | 220,579 | — | — |
| 1987-09-23 | $6.75 | $6.85 | 28,132 | — | — |
| 1987-09-22 | $6.73 | $6.83 | 99,101 | — | — |
| 1987-09-21 | $6.55 | $6.65 | 158,561 | — | — |
| 1987-09-18 | $6.65 | $6.75 | 57,542 | — | — |
| 1987-09-17 | $6.65 | $6.75 | 14,705 | — | — |
| 1987-09-16 | $6.73 | $6.83 | 29,411 | — | — |
| 1987-09-15 | $6.71 | $6.81 | 33,247 | — | — |
| 1987-09-14 | $6.71 | $6.81 | 226,333 | — | — |
| 1987-09-11 | $6.69 | $6.79 | 258,941 | — | — |
| 1987-09-10 | $6.55 | $6.65 | 125,315 | — | — |
| 1987-09-09 | $6.41 | $6.51 | 40,280 | — | — |
| 1987-09-08 | $6.45 | $6.55 | 246,154 | — | — |
| 1987-09-04 | $6.33 | $6.43 | 70,969 | — | — |
| 1987-09-03 | $6.45 | $6.55 | 19,181 | — | — |
| 1987-09-02 | $6.53 | $6.63 | 18,541 | — | — |
| 1987-09-01 | $6.61 | $6.71 | 271,089 | — | — |
| 1987-08-31 | $6.55 | $6.65 | 29,411 | — | — |
| 1987-08-28 | $6.47 | $6.57 | 274,285 | — | — |
| 1987-08-27 | $6.45 | $6.55 | 151,528 | — | — |
| 1987-08-26 | $6.55 | $6.65 | 172,627 | — | — |
| 1987-08-25 | $6.55 | $6.65 | 56,264 | — | — |
| 1987-08-24 | $6.61 | $6.71 | 79,920 | — | — |
| 1987-08-21 | $6.57 | $6.67 | 101,658 | — | — |
| 1987-08-20 | $6.53 | $6.63 | 356,124 | — | — |
| 1987-08-19 | $6.63 | $6.73 | 257,662 | — | — |
| 1987-08-18 | $6.63 | $6.73 | 630,409 | — | — |
| 1987-08-17 | $6.65 | $6.75 | 769,789 | — | — |
| 1987-08-14 | $7.14 | $7.25 | 151,528 | — | — |
| 1987-08-13 | $7.19 | $7.31 | 223,776 | — | — |
| 1987-08-12 | $7.00 | $7.11 | 472,487 | — | — |
| 1987-08-11 | $6.92 | $7.03 | 191,808 | — | — |
| 1987-08-10 | $6.88 | $6.99 | 244,236 | — | — |
| 1987-08-07 | $6.63 | $6.73 | 145,135 | — | — |
| 1987-08-06 | $6.63 | $6.73 | 34,525 | — | — |
| 1987-08-05 | $6.75 | $6.85 | 51,149 | — | — |
| 1987-08-04 | $6.51 | $6.61 | 51,788 | — | — |
| 1987-08-03 | $6.63 | $6.73 | 90,789 | — | — |
| 1987-07-31 | $6.78 | $6.89 | 139,380 | — | — |
| 1987-07-30 | $6.94 | $7.05 | 59,460 | — | — |
| 1987-07-29 | $6.98 | $7.09 | 118,282 | — | — |
| 1987-07-28 | $6.84 | $6.95 | 83,117 | — | — |
| 1987-07-27 | $6.71 | $6.81 | 183,496 | — | — |
| 1987-07-24 | $6.88 | $6.99 | 27,492 | — | — |
| 1987-07-23 | $6.90 | $7.01 | 37,083 | — | — |
| 1987-07-22 | $6.88 | $6.99 | 70,330 | — | — |
| 1987-07-21 | $6.96 | $7.07 | 63,297 | — | — |
| 1987-07-20 | $7.04 | $7.15 | 108,691 | — | — |
| 1987-07-17 | $7.21 | $7.33 | 131,069 | — | — |
| 1987-07-16 | $7.41 | $7.53 | 163,037 | — | — |
| 1987-07-15 | $7.37 | $7.49 | 153,446 | — | — |
| 1987-07-14 | $7.21 | $7.33 | 161,119 | — | — |
| 1987-07-13 | $7.03 | $7.14 | 25,574 | — | — |
| 1987-07-10 | $6.99 | $7.10 | 47,952 | — | — |
| 1987-07-09 | $7.01 | $7.12 | 204,595 | — | — |
| 1987-07-08 | $7.00 | $7.11 | 86,314 | — | — |
| 1987-07-07 | $7.04 | $7.15 | 258,941 | — | — |
| 1987-07-06 | $6.88 | $6.99 | 242,957 | — | — |
| 1987-07-02 | $6.80 | $6.91 | 118,282 | — | — |
| 1987-07-01 | $6.80 | $6.91 | 47,952 | — | — |
| 1987-06-30 | $6.80 | $6.91 | 137,462 | — | — |
| 1987-06-29 | $6.83 | $6.94 | 626,573 | — | — |
| 1987-06-26 | $6.91 | $7.01 | 166,234 | — | — |
| 1987-06-25 | $6.83 | $6.94 | 60,739 | — | — |
| 1987-06-24 | $6.84 | $6.95 | 73,526 | — | — |
| 1987-06-23 | $6.69 | $6.80 | 175,824 | — | — |
| 1987-06-22 | $6.66 | $6.77 | 67,133 | — | — |
| 1987-06-19 | $6.71 | $6.82 | 38,362 | — | — |
| 1987-06-18 | $6.74 | $6.85 | 54,346 | — | — |
| 1987-06-17 | $6.83 | $6.94 | 102,298 | — | — |
| 1987-06-16 | $6.79 | $6.90 | 204,595 | — | — |
| 1987-06-15 | $6.75 | $6.85 | 367,632 | — | — |
| 1987-06-12 | $6.73 | $6.83 | 73,526 | — | — |
| 1987-06-11 | $6.77 | $6.88 | 111,888 | — | — |
| 1987-06-10 | $6.82 | $6.93 | 118,282 | — | — |
| 1987-06-09 | $6.87 | $6.97 | 143,856 | — | — |
| 1987-06-08 | $6.65 | $6.75 | 246,154 | — | — |
| 1987-06-05 | $6.52 | $6.63 | 22,378 | — | — |
| 1987-06-04 | $6.37 | $6.47 | 210,989 | — | — |
| 1987-06-03 | $6.44 | $6.55 | 156,643 | — | — |
| 1987-06-02 | $6.35 | $6.45 | 335,664 | — | — |
| 1987-06-01 | $6.27 | $6.37 | 31,968 | — | — |
| 1987-05-29 | $6.24 | $6.34 | 428,371 | — | — |
| 1987-05-28 | $6.18 | $6.28 | 51,149 | — | — |
| 1987-05-27 | $6.08 | $6.17 | 83,117 | — | — |
| 1987-05-26 | $6.12 | $6.21 | 121,478 | — | — |
| 1987-05-22 | $6.35 | $6.45 | 19,181 | — | — |
| 1987-05-21 | $6.41 | $6.51 | 31,968 | — | — |
| 1987-05-20 | $6.46 | $6.56 | 153,446 | — | — |
| 1987-05-19 | $6.57 | $6.67 | 281,318 | — | — |
| 1987-05-18 | $6.43 | $6.53 | 38,362 | — | — |
| 1987-05-15 | $6.04 | $6.13 | 111,888 | — | — |
| 1987-05-14 | $5.97 | $6.06 | 255,744 | — | — |
| 1987-05-13 | $5.87 | $5.97 | 73,526 | — | — |
| 1987-05-12 | $5.90 | $5.99 | 86,314 | — | — |
| 1987-05-11 | $5.94 | $6.03 | 41,558 | — | — |
| 1987-05-08 | $5.90 | $5.99 | 185,414 | — | — |
| 1987-05-07 | $5.88 | $5.97 | 35,165 | — | — |
| 1987-05-06 | $5.90 | $6.00 | 332,467 | — | — |
| 1987-05-05 | $5.79 | $5.88 | 866,333 | — | — |
| 1987-05-04 | $5.70 | $5.79 | 12,787 | — | — |
| 1987-05-01 | $5.69 | $5.78 | 38,362 | — | — |
| 1987-04-30 | $5.69 | $5.78 | 15,984 | — | — |
| 1987-04-29 | $5.61 | $5.70 | 175,824 | — | — |
| 1987-04-28 | $5.51 | $5.60 | 294,106 | — | — |
| 1987-04-27 | $5.54 | $5.54 | 425,174 | — | — |
| 1987-04-24 | $5.61 | $5.61 | 79,920 | — | — |
| 1987-04-23 | $5.54 | $5.54 | 6,394 | — | — |
| 1987-04-22 | $5.54 | $5.54 | 31,968 | — | — |
| 1987-04-21 | $5.58 | $5.58 | 95,904 | — | — |
| 1987-04-20 | $5.55 | $5.55 | 38,362 | — | — |
| 1987-04-16 | $5.55 | $5.55 | 54,346 | — | — |
| 1987-04-15 | $5.44 | $5.44 | 150,250 | — | — |
| 1987-04-14 | $5.43 | $5.43 | 175,824 | — | — |
| 1987-04-13 | $5.43 | $5.43 | 175,824 | — | — |
| 1987-04-10 | $5.60 | $5.60 | 137,462 | — | — |
| 1987-04-09 | $5.55 | $5.55 | 67,133 | — | — |
| 1987-04-08 | $5.44 | $5.44 | 134,266 | — | — |
| 1987-04-07 | $5.36 | $5.36 | 102,298 | — | — |
| 1987-04-06 | $5.35 | $5.35 | 35,165 | — | — |
| 1987-04-03 | $5.33 | $5.33 | 35,165 | — | — |
| 1987-04-02 | $5.30 | $5.30 | 188,611 | — | — |
| 1987-04-01 | $5.19 | $5.19 | 322,877 | — | — |
| 1987-03-31 | $5.26 | $5.26 | 421,978 | — | — |
| 1987-03-30 | $5.26 | $5.26 | 38,362 | — | — |
| 1987-03-27 | $5.28 | $5.28 | 51,149 | — | — |
| 1987-03-26 | $5.18 | $5.18 | 60,739 | — | — |
| 1987-03-25 | $5.26 | $5.26 | 54,346 | — | — |
| 1987-03-24 | $5.30 | $5.30 | 121,478 | — | — |
| 1987-03-23 | $5.26 | $5.26 | 364,435 | — | — |
| 1987-03-20 | $5.23 | $5.23 | 220,579 | — | — |
| 1987-03-19 | $5.21 | $5.21 | 79,920 | — | — |
| 1987-03-18 | $5.24 | $5.24 | 246,154 | — | — |
| 1987-03-17 | $5.22 | $5.22 | 262,138 | — | — |
| 1987-03-16 | $5.21 | $5.21 | 591,408 | — | — |
| 1987-03-13 | $5.04 | $5.04 | 15,984 | — | — |
| 1987-03-12 | $5.02 | $5.02 | 12,787 | — | — |
| 1987-03-11 | $5.08 | $5.08 | 28,771 | — | — |
| 1987-03-10 | $5.19 | $5.19 | 19,181 | — | — |
| 1987-03-09 | $5.16 | $5.16 | 9,590 | — | — |
| 1987-03-06 | $5.22 | $5.22 | 54,346 | — | — |
| 1987-03-05 | $5.18 | $5.18 | 402,797 | — | — |
| 1987-03-04 | $5.23 | $5.23 | 294,106 | — | — |
| 1987-03-03 | $5.13 | $5.13 | 962,237 | — | — |
| 1987-03-02 | $4.99 | $4.99 | 22,378 | — | — |
| 1987-02-27 | $4.82 | $4.82 | 35,165 | — | — |
| 1987-02-26 | $4.79 | $4.79 | 15,984 | — | — |
| 1987-02-25 | $4.72 | $4.72 | 9,590 | — | — |
| 1987-02-24 | $4.65 | $4.65 | 281,318 | — | — |
| 1987-02-23 | $4.63 | $4.63 | 185,414 | — | — |
| 1987-02-20 | $4.63 | $4.63 | 6,394 | — | — |
| 1987-02-19 | $4.57 | $4.57 | 79,920 | — | — |
| 1987-02-18 | $4.63 | $4.63 | 364,435 | — | — |
| 1987-02-17 | $4.57 | $4.57 | 6,394 | — | — |
| 1987-02-13 | $4.51 | $4.51 | 9,590 | — | — |
| 1987-02-12 | $4.44 | $4.44 | 3,197 | — | — |
| 1987-02-11 | $4.48 | $4.48 | 3,197 | — | — |
| 1987-02-10 | $4.47 | $4.47 | 3,197 | — | — |
| 1987-02-09 | $4.50 | $4.50 | 9,590 | — | — |
| 1987-02-06 | $4.55 | $4.55 | 6,394 | — | — |
| 1987-02-05 | $4.61 | $4.61 | 31,968 | — | — |
| 1987-02-04 | $4.61 | $4.61 | 38,362 | — | — |
| 1987-02-03 | $4.60 | $4.60 | 9,590 | — | — |
| 1987-02-02 | $4.55 | $4.55 | 569,030 | — | — |
| 1987-01-30 | $4.46 | $4.46 | 35,165 | — | — |
| 1987-01-29 | $4.49 | $4.49 | 25,574 | — | — |
| 1987-01-28 | $4.41 | $4.41 | 191,808 | — | — |
| 1987-01-27 | $4.36 | $4.36 | 12,787 | — | — |
| 1987-01-26 | $4.32 | $4.32 | 28,771 | — | — |
| 1987-01-23 | $4.32 | $4.32 | 31,968 | — | — |
| 1987-01-22 | $4.35 | $4.35 | 25,574 | — | — |
| 1987-01-21 | $4.22 | $4.22 | 79,920 | — | — |
| 1987-01-20 | $4.30 | $4.30 | 278,122 | — | — |
| 1987-01-19 | $4.37 | $4.37 | 15,984 | — | — |
| 1987-01-16 | $4.23 | $4.23 | 44,755 | — | — |
| 1987-01-15 | $4.24 | $4.24 | 99,101 | — | — |
| 1987-01-14 | $4.13 | $4.13 | 25,574 | — | — |
| 1987-01-13 | $4.11 | $4.11 | 99,101 | — | — |
| 1987-01-12 | $4.11 | $4.11 | 25,574 | — | — |
| 1987-01-09 | $4.12 | $4.12 | 19,181 | — | — |
| 1987-01-08 | $4.10 | $4.10 | 19,181 | — | — |
| 1987-01-07 | $4.04 | $4.04 | 31,968 | — | — |
| 1987-01-06 | $4.07 | $4.07 | 54,346 | — | — |
| 1987-01-05 | $4.09 | $4.09 | 105,494 | — | — |
| 1987-01-02 | $4.11 | $4.11 | 6,394 | — | — |