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
- 1986-11-06 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 | $4.63 | $4.68 | 390,800 | — | — |
| 1987-12-30 | $4.56 | $4.62 | 547,600 | — | — |
| 1987-12-29 | $4.63 | $4.68 | 264,800 | — | — |
| 1987-12-28 | $4.63 | $4.68 | 394,000 | — | — |
| 1987-12-24 | $4.81 | $4.87 | 147,600 | — | — |
| 1987-12-23 | $4.66 | $4.71 | 1,212,000 | — | — |
| 1987-12-22 | $4.44 | $4.49 | 443,200 | — | — |
| 1987-12-21 | $4.47 | $4.52 | 356,800 | — | — |
| 1987-12-18 | $4.47 | $4.52 | 1,335,200 | — | — |
| 1987-12-17 | $4.31 | $4.36 | 517,200 | — | — |
| 1987-12-16 | $4.09 | $4.14 | 1,148,400 | — | — |
| 1987-12-15 | $4.00 | $4.05 | 519,600 | — | — |
| 1987-12-14 | $3.97 | $4.02 | 572,800 | — | — |
| 1987-12-11 | $3.97 | $4.02 | 132,400 | — | — |
| 1987-12-10 | $4.03 | $4.08 | 390,400 | — | — |
| 1987-12-09 | $4.19 | $4.24 | 782,800 | — | — |
| 1987-12-08 | $4.06 | $4.11 | 711,200 | — | — |
| 1987-12-07 | $3.94 | $3.98 | 595,600 | — | — |
| 1987-12-04 | $4.16 | $4.21 | 293,200 | — | — |
| 1987-12-03 | $4.31 | $4.36 | 170,000 | — | — |
| 1987-12-02 | $4.31 | $4.36 | 1,006,400 | — | — |
| 1987-12-01 | $4.41 | $4.46 | 188,800 | — | — |
| 1987-11-30 | $4.44 | $4.49 | 672,800 | — | — |
| 1987-11-27 | $4.50 | $4.55 | 142,000 | — | — |
| 1987-11-25 | $4.44 | $4.49 | 466,400 | — | — |
| 1987-11-24 | $4.38 | $4.43 | 261,200 | — | — |
| 1987-11-23 | $4.38 | $4.43 | 306,400 | — | — |
| 1987-11-20 | $4.22 | $4.27 | 748,400 | — | — |
| 1987-11-19 | $4.13 | $4.17 | 215,600 | — | — |
| 1987-11-18 | $4.44 | $4.49 | 1,830,400 | — | — |
| 1987-11-17 | $4.44 | $4.49 | 279,200 | — | — |
| 1987-11-16 | $4.50 | $4.55 | 578,400 | — | — |
| 1987-11-13 | $4.50 | $4.55 | 308,000 | — | — |
| 1987-11-12 | $4.50 | $4.55 | 246,400 | — | — |
| 1987-11-11 | $4.44 | $4.49 | 149,200 | — | — |
| 1987-11-10 | $4.53 | $4.59 | 266,400 | — | — |
| 1987-11-09 | $4.75 | $4.81 | 426,400 | — | — |
| 1987-11-06 | $4.97 | $5.03 | 249,200 | — | — |
| 1987-11-05 | $4.94 | $5.00 | 1,766,000 | — | — |
| 1987-11-04 | $4.97 | $5.03 | 112,800 | — | — |
| 1987-11-03 | $4.94 | $5.00 | 305,200 | — | — |
| 1987-11-02 | $4.88 | $4.93 | 208,400 | — | — |
| 1987-10-30 | $4.75 | $4.81 | 674,800 | — | — |
| 1987-10-29 | $4.34 | $4.40 | 451,200 | — | — |
| 1987-10-28 | $4.25 | $4.30 | 697,200 | — | — |
| 1987-10-27 | $4.50 | $4.55 | 418,400 | — | — |
| 1987-10-26 | $4.41 | $4.46 | 229,200 | — | — |
| 1987-10-23 | $4.75 | $4.81 | 412,000 | — | — |
| 1987-10-22 | $4.88 | $4.93 | 415,600 | — | — |
| 1987-10-21 | $5.03 | $5.09 | 722,000 | — | — |
| 1987-10-20 | $5.00 | $5.06 | 835,600 | — | — |
| 1987-10-19 | $5.13 | $5.19 | 1,292,400 | — | — |
| 1987-10-16 | $5.75 | $5.82 | 792,000 | — | — |
| 1987-10-15 | $5.91 | $5.98 | 608,800 | — | — |
| 1987-10-14 | $5.97 | $6.04 | 819,200 | — | — |
| 1987-10-13 | $6.13 | $6.20 | 821,200 | — | — |
| 1987-10-12 | $6.00 | $6.07 | 346,000 | — | — |
| 1987-10-09 | $5.94 | $6.01 | 238,400 | — | — |
| 1987-10-08 | $5.94 | $6.01 | 2,217,200 | — | — |
| 1987-10-07 | $5.81 | $5.88 | 504,400 | — | — |
| 1987-10-06 | $6.00 | $6.07 | 924,000 | — | — |
| 1987-10-05 | $5.88 | $5.94 | 616,800 | — | — |
| 1987-10-02 | $5.94 | $6.01 | 276,800 | — | — |
| 1987-10-01 | $5.88 | $5.94 | 367,600 | — | — |
| 1987-09-30 | $5.84 | $5.91 | 456,800 | — | — |
| 1987-09-29 | $5.84 | $5.91 | 252,400 | — | — |
| 1987-09-28 | $6.00 | $6.07 | 131,200 | — | — |
| 1987-09-25 | $6.00 | $6.07 | 151,200 | — | — |
| 1987-09-24 | $5.94 | $6.01 | 93,200 | — | — |
| 1987-09-23 | $5.91 | $5.98 | 371,200 | — | — |
| 1987-09-22 | $5.91 | $5.98 | 749,600 | — | — |
| 1987-09-21 | $5.78 | $5.85 | 374,400 | — | — |
| 1987-09-18 | $5.94 | $6.01 | 3,138,000 | — | — |
| 1987-09-17 | $6.09 | $6.17 | 303,600 | — | — |
| 1987-09-16 | $6.06 | $6.13 | 351,600 | — | — |
| 1987-09-15 | $6.06 | $6.13 | 89,600 | — | — |
| 1987-09-14 | $6.22 | $6.29 | 155,200 | — | — |
| 1987-09-11 | $6.19 | $6.26 | 259,200 | — | — |
| 1987-09-10 | $6.25 | $6.32 | 609,200 | — | — |
| 1987-09-09 | $6.28 | $6.36 | 303,600 | — | — |
| 1987-09-08 | $6.09 | $6.17 | 242,400 | — | — |
| 1987-09-04 | $6.28 | $6.36 | 207,600 | — | — |
| 1987-09-03 | $6.28 | $6.36 | 170,400 | — | — |
| 1987-09-02 | $6.31 | $6.39 | 344,400 | — | — |
| 1987-09-01 | $6.50 | $6.58 | 745,200 | — | — |
| 1987-08-31 | $6.59 | $6.67 | 306,800 | — | — |
| 1987-08-28 | $6.50 | $6.58 | 338,000 | — | — |
| 1987-08-27 | $6.56 | $6.64 | 419,600 | — | — |
| 1987-08-26 | $6.56 | $6.64 | 243,600 | — | — |
| 1987-08-25 | $6.53 | $6.61 | 228,800 | — | — |
| 1987-08-24 | $6.44 | $6.51 | 154,400 | — | — |
| 1987-08-21 | $6.38 | $6.45 | 250,000 | — | — |
| 1987-08-20 | $6.22 | $6.29 | 437,600 | — | — |
| 1987-08-19 | $6.25 | $6.32 | 440,800 | — | — |
| 1987-08-18 | $6.38 | $6.45 | 263,200 | — | — |
| 1987-08-17 | $6.41 | $6.48 | 189,200 | — | — |
| 1987-08-14 | $6.38 | $6.45 | 303,600 | — | — |
| 1987-08-13 | $6.66 | $6.74 | 233,200 | — | — |
| 1987-08-12 | $6.72 | $6.80 | 1,461,200 | — | — |
| 1987-08-11 | $6.63 | $6.70 | 767,200 | — | — |
| 1987-08-10 | $6.63 | $6.70 | 1,128,000 | — | — |
| 1987-08-07 | $6.22 | $6.29 | 321,600 | — | — |
| 1987-08-06 | $6.25 | $6.32 | 486,800 | — | — |
| 1987-08-05 | $6.16 | $6.23 | 351,600 | — | — |
| 1987-08-04 | $6.13 | $6.20 | 1,003,600 | — | — |
| 1987-08-03 | $5.97 | $6.04 | 99,600 | — | — |
| 1987-07-31 | $5.91 | $5.98 | 863,600 | — | — |
| 1987-07-30 | $5.84 | $5.91 | 1,198,400 | — | — |
| 1987-07-29 | $5.75 | $5.82 | 285,200 | — | — |
| 1987-07-28 | $5.75 | $5.82 | 331,600 | — | — |
| 1987-07-27 | $5.78 | $5.85 | 306,000 | — | — |
| 1987-07-24 | $5.72 | $5.79 | 222,400 | — | — |
| 1987-07-23 | $5.75 | $5.82 | 1,154,800 | — | — |
| 1987-07-22 | $5.81 | $5.88 | 286,400 | — | — |
| 1987-07-21 | $5.84 | $5.91 | 255,200 | — | — |
| 1987-07-20 | $5.91 | $5.95 | 324,800 | — | — |
| 1987-07-17 | $5.94 | $5.98 | 476,800 | — | — |
| 1987-07-16 | $5.94 | $5.98 | 280,000 | — | — |
| 1987-07-15 | $5.91 | $5.95 | 284,000 | — | — |
| 1987-07-14 | $6.00 | $6.05 | 350,800 | — | — |
| 1987-07-13 | $6.00 | $6.05 | 717,600 | — | — |
| 1987-07-10 | $5.97 | $6.01 | 1,914,800 | — | — |
| 1987-07-09 | $6.00 | $6.05 | 773,200 | — | — |
| 1987-07-08 | $6.00 | $6.05 | 548,800 | — | — |
| 1987-07-07 | $6.00 | $6.05 | 112,800 | — | — |
| 1987-07-06 | $6.09 | $6.14 | 60,000 | — | — |
| 1987-07-02 | $6.03 | $6.08 | 226,800 | — | — |
| 1987-07-01 | $6.00 | $6.05 | 314,400 | — | — |
| 1987-06-30 | $5.97 | $6.01 | 366,800 | — | — |
| 1987-06-29 | $5.97 | $6.01 | 105,200 | — | — |
| 1987-06-26 | $6.00 | $6.05 | 251,600 | — | — |
| 1987-06-25 | $5.97 | $6.01 | 229,200 | — | — |
| 1987-06-24 | $6.00 | $6.05 | 305,600 | — | — |
| 1987-06-23 | $6.00 | $6.05 | 906,800 | — | — |
| 1987-06-22 | $6.19 | $6.23 | 253,600 | — | — |
| 1987-06-19 | $6.22 | $6.27 | 1,003,200 | — | — |
| 1987-06-18 | $5.97 | $6.01 | 170,000 | — | — |
| 1987-06-17 | $6.00 | $6.05 | 464,000 | — | — |
| 1987-06-16 | $5.94 | $5.98 | 403,600 | — | — |
| 1987-06-15 | $5.97 | $6.01 | 265,200 | — | — |
| 1987-06-12 | $5.94 | $5.98 | 245,600 | — | — |
| 1987-06-11 | $5.88 | $5.92 | 354,800 | — | — |
| 1987-06-10 | $5.78 | $5.83 | 477,600 | — | — |
| 1987-06-09 | $5.72 | $5.76 | 366,800 | — | — |
| 1987-06-08 | $5.56 | $5.60 | 239,600 | — | — |
| 1987-06-05 | $5.66 | $5.70 | 199,200 | — | — |
| 1987-06-04 | $5.63 | $5.67 | 450,400 | — | — |
| 1987-06-03 | $5.63 | $5.67 | 301,600 | — | — |
| 1987-06-02 | $5.56 | $5.60 | 706,800 | — | — |
| 1987-06-01 | $5.72 | $5.76 | 1,511,200 | — | — |
| 1987-05-29 | $5.88 | $5.92 | 311,600 | — | — |
| 1987-05-28 | $5.84 | $5.89 | 234,400 | — | — |
| 1987-05-27 | $5.78 | $5.83 | 240,000 | — | — |
| 1987-05-26 | $5.75 | $5.79 | 730,400 | — | — |
| 1987-05-22 | $5.53 | $5.57 | 409,200 | — | — |
| 1987-05-21 | $5.53 | $5.57 | 293,600 | — | — |
| 1987-05-20 | $5.41 | $5.45 | 549,600 | — | — |
| 1987-05-19 | $5.63 | $5.67 | 484,800 | — | — |
| 1987-05-18 | $5.63 | $5.67 | 319,600 | — | — |
| 1987-05-15 | $5.69 | $5.73 | 280,400 | — | — |
| 1987-05-14 | $5.75 | $5.79 | 446,000 | — | — |
| 1987-05-13 | $5.69 | $5.73 | 485,600 | — | — |
| 1987-05-12 | $5.69 | $5.73 | 381,200 | — | — |
| 1987-05-11 | $5.69 | $5.73 | 386,400 | — | — |
| 1987-05-08 | $5.66 | $5.70 | 1,123,600 | — | — |
| 1987-05-07 | $5.31 | $5.35 | 1,118,000 | — | — |
| 1987-05-06 | $5.28 | $5.32 | 458,800 | — | — |
| 1987-05-05 | $5.34 | $5.38 | 958,000 | — | — |
| 1987-05-04 | $5.09 | $5.13 | 627,200 | — | — |
| 1987-05-01 | $5.25 | $5.29 | 402,000 | — | — |
| 1987-04-30 | $5.34 | $5.38 | 512,800 | — | — |
| 1987-04-29 | $5.44 | $5.48 | 794,000 | — | — |
| 1987-04-28 | $5.34 | $5.38 | 379,600 | — | — |
| 1987-04-27 | $5.47 | $5.51 | 1,000,000 | — | — |
| 1987-04-24 | $5.41 | $5.45 | 985,200 | — | — |
| 1987-04-23 | $5.44 | $5.48 | 474,800 | — | — |
| 1987-04-22 | $5.50 | $5.54 | 1,181,600 | — | — |
| 1987-04-21 | $5.78 | $5.83 | 228,800 | — | — |
| 1987-04-20 | $5.88 | $5.89 | 255,600 | — | — |
| 1987-04-16 | $5.84 | $5.86 | 418,800 | — | — |
| 1987-04-15 | $5.84 | $5.86 | 293,200 | — | — |
| 1987-04-14 | $5.75 | $5.77 | 554,400 | — | — |
| 1987-04-13 | $5.94 | $5.96 | 1,598,400 | — | — |
| 1987-04-10 | $6.16 | $6.18 | 434,800 | — | — |
| 1987-04-09 | $6.19 | $6.21 | 819,200 | — | — |
| 1987-04-08 | $6.13 | $6.15 | 373,200 | — | — |
| 1987-04-07 | $6.19 | $6.21 | 485,200 | — | — |
| 1987-04-06 | $6.22 | $6.24 | 526,400 | — | — |
| 1987-04-03 | $6.38 | $6.40 | 1,008,000 | — | — |
| 1987-04-02 | $6.25 | $6.27 | 2,248,400 | — | — |
| 1987-04-01 | $6.06 | $6.08 | 507,600 | — | — |
| 1987-03-31 | $6.19 | $6.21 | 2,194,800 | — | — |
| 1987-03-30 | $6.16 | $6.18 | 1,591,200 | — | — |
| 1987-03-27 | $6.31 | $6.33 | 1,125,200 | — | — |
| 1987-03-26 | $6.31 | $6.33 | 2,068,400 | — | — |
| 1987-03-25 | $6.00 | $6.02 | 4,800,000 | — | — |
| 1987-03-24 | $6.16 | $6.18 | 989,200 | — | — |
| 1987-03-23 | $6.34 | $6.36 | 1,253,200 | — | — |
| 1987-03-20 | $6.19 | $6.21 | 2,166,000 | — | — |
| 1987-03-19 | $6.22 | $6.24 | 1,080,800 | — | — |
| 1987-03-18 | $6.25 | $6.27 | 1,716,000 | — | — |
| 1987-03-17 | $6.25 | $6.27 | 5,080,000 | — | — |
| 1987-03-16 | $6.44 | $6.46 | 633,200 | — | — |
| 1987-03-13 | $6.56 | $6.58 | 2,095,200 | — | — |
| 1987-03-12 | $6.75 | $6.77 | 1,380,000 | — | — |
| 1987-03-11 | $6.75 | $6.77 | 606,800 | — | — |
| 1987-03-10 | $6.88 | $6.90 | 274,800 | — | — |
| 1987-03-09 | $6.88 | $6.90 | 308,800 | — | — |
| 1987-03-06 | $6.97 | $6.99 | 925,600 | — | — |
| 1987-03-05 | $6.88 | $6.90 | 1,385,200 | — | — |
| 1987-03-04 | $6.88 | $6.90 | 1,585,200 | — | — |
| 1987-03-03 | $6.88 | $6.90 | 1,147,600 | — | — |
| 1987-03-02 | $6.94 | $6.96 | 962,800 | — | — |
| 1987-02-27 | $6.91 | $6.93 | 1,080,400 | — | — |
| 1987-02-26 | $6.94 | $6.96 | 506,800 | — | — |
| 1987-02-25 | $7.00 | $7.02 | 559,200 | — | — |
| 1987-02-24 | $6.97 | $6.99 | 962,400 | — | — |
| 1987-02-23 | $7.00 | $7.02 | 1,918,000 | — | — |
| 1987-02-20 | $7.25 | $7.27 | 3,002,000 | — | — |
| 1987-02-19 | $7.75 | $7.78 | 1,086,400 | — | — |
| 1987-02-18 | $7.38 | $7.40 | 702,400 | — | — |
| 1987-02-17 | $7.50 | $7.52 | 933,200 | — | — |
| 1987-02-13 | $7.75 | $7.78 | 402,800 | — | — |
| 1987-02-12 | $7.53 | $7.56 | 324,800 | — | — |
| 1987-02-11 | $7.50 | $7.52 | 228,000 | — | — |
| 1987-02-10 | $7.47 | $7.49 | 300,800 | — | — |
| 1987-02-09 | $7.50 | $7.52 | 487,600 | — | — |
| 1987-02-06 | $7.53 | $7.56 | 673,600 | — | — |
| 1987-02-05 | $7.41 | $7.43 | 1,638,800 | — | — |
| 1987-02-04 | $7.47 | $7.49 | 498,800 | — | — |
| 1987-02-03 | $7.53 | $7.56 | 1,131,600 | — | — |
| 1987-02-02 | $7.53 | $7.56 | 900,000 | — | — |
| 1987-01-30 | $7.38 | $7.40 | 265,600 | — | — |
| 1987-01-29 | $7.38 | $7.40 | 574,000 | — | — |
| 1987-01-28 | $7.44 | $7.46 | 462,000 | — | — |
| 1987-01-27 | $7.47 | $7.49 | 488,400 | — | — |
| 1987-01-26 | $7.38 | $7.40 | 594,800 | — | — |
| 1987-01-23 | $7.63 | $7.65 | 573,200 | — | — |
| 1987-01-22 | $7.44 | $7.46 | 618,000 | — | — |
| 1987-01-21 | $7.53 | $7.56 | 505,200 | — | — |
| 1987-01-20 | $7.59 | $7.62 | 642,000 | — | — |
| 1987-01-19 | $7.56 | $7.56 | 161,600 | — | — |
| 1987-01-16 | $7.63 | $7.63 | 412,800 | — | — |
| 1987-01-15 | $7.50 | $7.50 | 463,200 | — | — |
| 1987-01-14 | $7.50 | $7.50 | 611,600 | — | — |
| 1987-01-13 | $7.41 | $7.41 | 504,800 | — | — |
| 1987-01-12 | $7.63 | $7.63 | 1,196,800 | — | — |
| 1987-01-09 | $7.63 | $7.63 | 759,600 | — | — |
| 1987-01-08 | $7.56 | $7.56 | 596,800 | — | — |
| 1987-01-07 | $7.16 | $7.16 | 748,400 | — | — |
| 1987-01-06 | $6.97 | $6.97 | 554,400 | — | — |
| 1987-01-05 | $6.94 | $6.94 | 668,400 | — | — |
| 1987-01-02 | $6.81 | $6.81 | 264,800 | — | — |