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
- 1984-01-16 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 | $5.38 | $5.43 | 22,000 | — | — |
| 1987-12-30 | $5.31 | $5.37 | 22,800 | — | — |
| 1987-12-29 | $5.31 | $5.37 | 6,400 | — | — |
| 1987-12-28 | $5.44 | $5.49 | 1,200 | — | — |
| 1987-12-24 | $5.50 | $5.56 | 1,200 | — | — |
| 1987-12-23 | $5.50 | $5.56 | 16,800 | — | — |
| 1987-12-22 | $5.19 | $5.24 | 4,000 | — | — |
| 1987-12-21 | $5.31 | $5.37 | 41,200 | — | — |
| 1987-12-18 | $5.19 | $5.24 | 25,200 | — | — |
| 1987-12-17 | $5.22 | $5.27 | 4,400 | — | — |
| 1987-12-16 | $5.31 | $5.37 | 19,200 | — | — |
| 1987-12-15 | $5.34 | $5.40 | 38,400 | — | — |
| 1987-12-14 | $4.91 | $4.96 | 24,400 | — | — |
| 1987-12-11 | $4.88 | $4.92 | 15,200 | — | — |
| 1987-12-10 | $4.75 | $4.80 | 8,000 | — | — |
| 1987-12-09 | $4.75 | $4.80 | 24,000 | — | — |
| 1987-12-08 | $4.56 | $4.61 | 8,400 | — | — |
| 1987-12-07 | $4.63 | $4.67 | 5,600 | — | — |
| 1987-12-04 | $4.69 | $4.72 | 9,600 | — | — |
| 1987-12-03 | $4.81 | $4.85 | 33,600 | — | — |
| 1987-12-02 | $4.88 | $4.91 | 37,200 | — | — |
| 1987-12-01 | $4.78 | $4.82 | 3,200 | — | — |
| 1987-11-30 | $4.78 | $4.82 | 11,600 | — | — |
| 1987-11-27 | $4.84 | $4.88 | 59,600 | — | — |
| 1987-11-25 | $4.78 | $4.82 | 43,600 | — | — |
| 1987-11-24 | $4.81 | $4.85 | 62,800 | — | — |
| 1987-11-23 | $4.88 | $4.91 | 8,800 | — | — |
| 1987-11-20 | $4.94 | $4.97 | 14,000 | — | — |
| 1987-11-19 | $5.00 | $5.04 | 47,200 | — | — |
| 1987-11-18 | $4.75 | $4.78 | 29,200 | — | — |
| 1987-11-17 | $4.59 | $4.63 | 16,000 | — | — |
| 1987-11-16 | $4.63 | $4.66 | 56,800 | — | — |
| 1987-11-13 | $4.38 | $4.41 | 6,000 | — | — |
| 1987-11-12 | $4.50 | $4.53 | 9,200 | — | — |
| 1987-11-11 | $4.56 | $4.60 | 4,000 | — | — |
| 1987-11-10 | $4.44 | $4.47 | 19,200 | — | — |
| 1987-11-09 | $4.50 | $4.53 | 7,600 | — | — |
| 1987-11-06 | $4.69 | $4.72 | 2,400 | — | — |
| 1987-11-05 | $4.78 | $4.82 | 10,000 | — | — |
| 1987-11-04 | $4.91 | $4.94 | 10,000 | — | — |
| 1987-11-03 | $4.97 | $5.01 | 9,200 | — | — |
| 1987-11-02 | $4.94 | $4.97 | 400 | — | — |
| 1987-10-30 | $4.94 | $4.97 | 9,600 | — | — |
| 1987-10-29 | $4.88 | $4.91 | 400 | — | — |
| 1987-10-28 | $4.88 | $4.91 | 18,000 | — | — |
| 1987-10-27 | $5.03 | $5.07 | 6,800 | — | — |
| 1987-10-26 | $5.13 | $5.16 | 11,600 | — | — |
| 1987-10-23 | $5.31 | $5.35 | 8,400 | — | — |
| 1987-10-22 | $5.31 | $5.35 | 5,600 | — | — |
| 1987-10-21 | $5.38 | $5.41 | 2,800 | — | — |
| 1987-10-20 | $5.44 | $5.48 | 33,200 | — | — |
| 1987-10-19 | $6.19 | $6.23 | 11,200 | — | — |
| 1987-10-16 | $6.69 | $6.74 | 1,600 | — | — |
| 1987-10-15 | $6.78 | $6.83 | 51,200 | — | — |
| 1987-10-14 | $6.84 | $6.89 | 4,400 | — | — |
| 1987-10-13 | $6.88 | $6.93 | 2,400 | — | — |
| 1987-10-12 | $6.91 | $6.96 | 2,000 | — | — |
| 1987-10-09 | $7.00 | $7.05 | 2,800 | — | — |
| 1987-10-08 | $7.00 | $7.05 | 5,600 | — | — |
| 1987-10-07 | $7.06 | $7.11 | 2,000 | — | — |
| 1987-10-06 | $7.13 | $7.18 | 2,400 | — | — |
| 1987-10-05 | $7.22 | $7.27 | 1,600 | — | — |
| 1987-10-02 | $7.22 | $7.27 | 0 | — | — |
| 1987-10-01 | $7.22 | $7.27 | 1,600 | — | — |
| 1987-09-30 | $7.13 | $7.18 | 9,600 | — | — |
| 1987-09-29 | $7.06 | $7.11 | 0 | — | — |
| 1987-09-28 | $7.06 | $7.11 | 400 | — | — |
| 1987-09-25 | $7.06 | $7.11 | 800 | — | — |
| 1987-09-24 | $7.09 | $7.15 | 14,400 | — | — |
| 1987-09-23 | $7.22 | $7.27 | 18,800 | — | — |
| 1987-09-22 | $6.94 | $6.99 | 0 | — | — |
| 1987-09-21 | $6.94 | $6.99 | 6,000 | — | — |
| 1987-09-18 | $6.88 | $6.93 | 4,800 | — | — |
| 1987-09-17 | $6.88 | $6.93 | 2,800 | — | — |
| 1987-09-16 | $6.88 | $6.93 | 2,000 | — | — |
| 1987-09-15 | $6.88 | $6.93 | 0 | — | — |
| 1987-09-14 | $6.88 | $6.93 | 4,800 | — | — |
| 1987-09-11 | $6.88 | $6.93 | 1,200 | — | — |
| 1987-09-10 | $6.88 | $6.91 | 12,800 | — | — |
| 1987-09-09 | $6.84 | $6.88 | 5,600 | — | — |
| 1987-09-08 | $6.84 | $6.88 | 3,600 | — | — |
| 1987-09-04 | $6.91 | $6.94 | 2,000 | — | — |
| 1987-09-03 | $6.88 | $6.91 | 48,000 | — | — |
| 1987-09-02 | $7.13 | $7.16 | 10,400 | — | — |
| 1987-09-01 | $7.31 | $7.35 | 54,400 | — | — |
| 1987-08-31 | $7.16 | $7.20 | 2,000 | — | — |
| 1987-08-28 | $7.06 | $7.10 | 1,200 | — | — |
| 1987-08-27 | $7.13 | $7.16 | 40,800 | — | — |
| 1987-08-26 | $7.34 | $7.38 | 48,800 | — | — |
| 1987-08-25 | $7.44 | $7.48 | 20,800 | — | — |
| 1987-08-24 | $7.31 | $7.35 | 8,000 | — | — |
| 1987-08-21 | $7.38 | $7.42 | 30,400 | — | — |
| 1987-08-20 | $7.47 | $7.51 | 10,400 | — | — |
| 1987-08-19 | $7.25 | $7.29 | 2,000 | — | — |
| 1987-08-18 | $7.25 | $7.29 | 46,000 | — | — |
| 1987-08-17 | $7.50 | $7.54 | 2,000 | — | — |
| 1987-08-14 | $7.50 | $7.54 | 3,200 | — | — |
| 1987-08-13 | $7.44 | $7.48 | 6,000 | — | — |
| 1987-08-12 | $7.53 | $7.57 | 2,400 | — | — |
| 1987-08-11 | $7.47 | $7.51 | 12,800 | — | — |
| 1987-08-10 | $7.34 | $7.38 | 6,000 | — | — |
| 1987-08-07 | $7.19 | $7.23 | 3,200 | — | — |
| 1987-08-06 | $7.19 | $7.23 | 1,600 | — | — |
| 1987-08-05 | $7.13 | $7.16 | 2,400 | — | — |
| 1987-08-04 | $7.00 | $7.04 | 15,200 | — | — |
| 1987-08-03 | $7.13 | $7.16 | 13,200 | — | — |
| 1987-07-31 | $7.25 | $7.29 | 6,800 | — | — |
| 1987-07-30 | $7.19 | $7.23 | 8,000 | — | — |
| 1987-07-29 | $7.31 | $7.35 | 9,200 | — | — |
| 1987-07-28 | $7.25 | $7.29 | 1,600 | — | — |
| 1987-07-27 | $7.19 | $7.23 | 0 | — | — |
| 1987-07-24 | $7.19 | $7.23 | 31,200 | — | — |
| 1987-07-23 | $7.25 | $7.29 | 0 | — | — |
| 1987-07-22 | $7.25 | $7.29 | 5,600 | — | — |
| 1987-07-21 | $7.25 | $7.29 | 23,600 | — | — |
| 1987-07-20 | $7.22 | $7.26 | 2,400 | — | — |
| 1987-07-17 | $7.13 | $7.16 | 400 | — | — |
| 1987-07-16 | $7.13 | $7.16 | 13,200 | — | — |
| 1987-07-15 | $7.06 | $7.10 | 7,200 | — | — |
| 1987-07-14 | $6.97 | $7.01 | 4,000 | — | — |
| 1987-07-13 | $7.00 | $7.04 | 1,600 | — | — |
| 1987-07-10 | $7.00 | $7.04 | 1,600 | — | — |
| 1987-07-09 | $7.00 | $7.04 | 18,800 | — | — |
| 1987-07-08 | $7.00 | $7.04 | 29,200 | — | — |
| 1987-07-07 | $7.00 | $7.04 | 6,400 | — | — |
| 1987-07-06 | $6.94 | $6.98 | 400 | — | — |
| 1987-07-02 | $6.91 | $6.94 | 400 | — | — |
| 1987-07-01 | $6.91 | $6.94 | 43,200 | — | — |
| 1987-06-30 | $6.88 | $6.91 | 22,400 | — | — |
| 1987-06-29 | $6.78 | $6.82 | 800 | — | — |
| 1987-06-26 | $6.75 | $6.79 | 2,000 | — | — |
| 1987-06-25 | $6.75 | $6.79 | 9,200 | — | — |
| 1987-06-24 | $6.81 | $6.85 | 0 | — | — |
| 1987-06-23 | $6.81 | $6.85 | 0 | — | — |
| 1987-06-22 | $6.81 | $6.85 | 800 | — | — |
| 1987-06-19 | $6.81 | $6.85 | 7,600 | — | — |
| 1987-06-18 | $6.59 | $6.63 | 3,200 | — | — |
| 1987-06-17 | $6.69 | $6.72 | 8,400 | — | — |
| 1987-06-16 | $6.69 | $6.72 | 2,400 | — | — |
| 1987-06-15 | $6.69 | $6.72 | 400 | — | — |
| 1987-06-12 | $6.66 | $6.69 | 2,800 | — | — |
| 1987-06-11 | $6.69 | $6.72 | 0 | — | — |
| 1987-06-10 | $6.69 | $6.71 | 60,000 | — | — |
| 1987-06-09 | $6.56 | $6.59 | 1,600 | — | — |
| 1987-06-08 | $6.56 | $6.59 | 5,600 | — | — |
| 1987-06-05 | $6.59 | $6.62 | 2,800 | — | — |
| 1987-06-04 | $6.69 | $6.71 | 44,800 | — | — |
| 1987-06-03 | $6.44 | $6.46 | 22,000 | — | — |
| 1987-06-02 | $6.28 | $6.30 | 2,400 | — | — |
| 1987-06-01 | $6.25 | $6.27 | 17,600 | — | — |
| 1987-05-29 | $6.31 | $6.34 | 7,200 | — | — |
| 1987-05-28 | $6.31 | $6.34 | 18,000 | — | — |
| 1987-05-27 | $6.25 | $6.27 | 6,000 | — | — |
| 1987-05-26 | $6.25 | $6.27 | 105,200 | — | — |
| 1987-05-22 | $6.53 | $6.55 | 4,800 | — | — |
| 1987-05-21 | $6.63 | $6.65 | 3,600 | — | — |
| 1987-05-20 | $6.81 | $6.84 | 6,400 | — | — |
| 1987-05-19 | $7.06 | $7.09 | 0 | — | — |
| 1987-05-18 | $7.06 | $7.09 | 20,400 | — | — |
| 1987-05-15 | $7.16 | $7.18 | 6,800 | — | — |
| 1987-05-14 | $7.16 | $7.18 | 0 | — | — |
| 1987-05-13 | $7.16 | $7.18 | 6,000 | — | — |
| 1987-05-12 | $7.19 | $7.21 | 1,200 | — | — |
| 1987-05-11 | $7.25 | $7.28 | 6,000 | — | — |
| 1987-05-08 | $7.19 | $7.21 | 14,000 | — | — |
| 1987-05-07 | $7.19 | $7.21 | 2,000 | — | — |
| 1987-05-06 | $7.19 | $7.21 | 3,600 | — | — |
| 1987-05-05 | $7.19 | $7.21 | 1,600 | — | — |
| 1987-05-04 | $7.13 | $7.15 | 2,400 | — | — |
| 1987-05-01 | $7.13 | $7.15 | 15,600 | — | — |
| 1987-04-30 | $7.16 | $7.18 | 800 | — | — |
| 1987-04-29 | $7.16 | $7.18 | 1,600 | — | — |
| 1987-04-28 | $7.16 | $7.18 | 5,600 | — | — |
| 1987-04-27 | $7.16 | $7.18 | 3,200 | — | — |
| 1987-04-24 | $7.22 | $7.24 | 2,400 | — | — |
| 1987-04-23 | $7.16 | $7.18 | 2,000 | — | — |
| 1987-04-22 | $7.16 | $7.18 | 2,400 | — | — |
| 1987-04-21 | $7.16 | $7.18 | 0 | — | — |
| 1987-04-20 | $7.16 | $7.18 | 15,200 | — | — |
| 1987-04-16 | $7.13 | $7.15 | 12,800 | — | — |
| 1987-04-15 | $7.19 | $7.21 | 4,800 | — | — |
| 1987-04-14 | $7.13 | $7.15 | 5,600 | — | — |
| 1987-04-13 | $7.09 | $7.12 | 2,800 | — | — |
| 1987-04-10 | $7.19 | $7.21 | 8,400 | — | — |
| 1987-04-09 | $7.38 | $7.40 | 15,600 | — | — |
| 1987-04-08 | $7.47 | $7.50 | 15,200 | — | — |
| 1987-04-07 | $7.69 | $7.72 | 12,000 | — | — |
| 1987-04-06 | $7.78 | $7.81 | 800 | — | — |
| 1987-04-03 | $7.78 | $7.81 | 1,200 | — | — |
| 1987-04-02 | $7.78 | $7.81 | 800 | — | — |
| 1987-04-01 | $7.81 | $7.84 | 4,000 | — | — |
| 1987-03-31 | $7.91 | $7.93 | 10,800 | — | — |
| 1987-03-30 | $7.81 | $7.84 | 12,800 | — | — |
| 1987-03-27 | $7.81 | $7.84 | 4,000 | — | — |
| 1987-03-26 | $7.84 | $7.87 | 9,200 | — | — |
| 1987-03-25 | $8.00 | $8.03 | 2,800 | — | — |
| 1987-03-24 | $8.03 | $8.06 | 2,400 | — | — |
| 1987-03-23 | $8.00 | $8.03 | 1,600 | — | — |
| 1987-03-20 | $7.94 | $7.97 | 3,600 | — | — |
| 1987-03-19 | $7.88 | $7.90 | 20,400 | — | — |
| 1987-03-18 | $7.78 | $7.81 | 2,000 | — | — |
| 1987-03-17 | $7.78 | $7.81 | 1,200 | — | — |
| 1987-03-16 | $7.75 | $7.78 | 12,000 | — | — |
| 1987-03-13 | $7.78 | $7.81 | 3,600 | — | — |
| 1987-03-12 | $7.81 | $7.84 | 16,000 | — | — |
| 1987-03-11 | $7.59 | $7.62 | 4,000 | — | — |
| 1987-03-10 | $7.44 | $7.46 | 42,400 | — | — |
| 1987-03-09 | $7.16 | $7.18 | 6,800 | — | — |
| 1987-03-06 | $7.31 | $7.33 | 6,000 | — | — |
| 1987-03-05 | $7.38 | $7.39 | 1,600 | — | — |
| 1987-03-04 | $7.28 | $7.30 | 39,600 | — | — |
| 1987-03-03 | $7.38 | $7.39 | 6,400 | — | — |
| 1987-03-02 | $7.50 | $7.51 | 1,600 | — | — |
| 1987-02-27 | $7.38 | $7.39 | 3,600 | — | — |
| 1987-02-26 | $7.41 | $7.42 | 7,200 | — | — |
| 1987-02-25 | $7.53 | $7.55 | 32,800 | — | — |
| 1987-02-24 | $7.53 | $7.55 | 7,200 | — | — |
| 1987-02-23 | $7.47 | $7.48 | 3,600 | — | — |
| 1987-02-20 | $7.47 | $7.48 | 3,600 | — | — |
| 1987-02-19 | $7.50 | $7.51 | 15,600 | — | — |
| 1987-02-18 | $7.63 | $7.64 | 22,400 | — | — |
| 1987-02-17 | $7.53 | $7.55 | 10,800 | — | — |
| 1987-02-13 | $7.38 | $7.39 | 10,000 | — | — |
| 1987-02-12 | $7.31 | $7.33 | 6,800 | — | — |
| 1987-02-11 | $7.38 | $7.39 | 2,800 | — | — |
| 1987-02-10 | $7.34 | $7.36 | 12,400 | — | — |
| 1987-02-09 | $7.38 | $7.39 | 2,000 | — | — |
| 1987-02-06 | $7.44 | $7.45 | 1,200 | — | — |
| 1987-02-05 | $7.50 | $7.51 | 3,200 | — | — |
| 1987-02-04 | $7.47 | $7.48 | 27,600 | — | — |
| 1987-02-03 | $7.00 | $7.01 | 18,800 | — | — |
| 1987-02-02 | $7.13 | $7.14 | 15,200 | — | — |
| 1987-01-30 | $7.00 | $7.01 | 4,800 | — | — |
| 1987-01-29 | $7.03 | $7.04 | 400 | — | — |
| 1987-01-28 | $7.06 | $7.08 | 22,400 | — | — |
| 1987-01-27 | $7.03 | $7.04 | 10,800 | — | — |
| 1987-01-26 | $7.13 | $7.14 | 15,200 | — | — |
| 1987-01-23 | $7.13 | $7.14 | 60,000 | — | — |
| 1987-01-22 | $7.06 | $7.08 | 37,600 | — | — |
| 1987-01-21 | $7.28 | $7.30 | 16,000 | — | — |
| 1987-01-20 | $7.56 | $7.58 | 124,000 | — | — |
| 1987-01-19 | $7.75 | $7.76 | 48,800 | — | — |
| 1987-01-16 | $7.63 | $7.64 | 37,200 | — | — |
| 1987-01-15 | $7.78 | $7.80 | 4,400 | — | — |
| 1987-01-14 | $7.81 | $7.83 | 24,400 | — | — |
| 1987-01-13 | $7.56 | $7.58 | 25,600 | — | — |
| 1987-01-12 | $7.19 | $7.20 | 2,400 | — | — |
| 1987-01-09 | $7.13 | $7.14 | 3,200 | — | — |
| 1987-01-08 | $7.03 | $7.04 | 1,200 | — | — |
| 1987-01-07 | $6.97 | $6.98 | 34,800 | — | — |
| 1987-01-06 | $6.84 | $6.86 | 2,400 | — | — |
| 1987-01-05 | $6.84 | $6.86 | 12,000 | — | — |
| 1987-01-02 | $6.81 | $6.83 | 6,400 | — | — |