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
- 1982-11-09 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 | $5.39 | $5.59 | 96,944 | — | — |
| 1987-12-30 | $5.24 | $5.43 | 64,629 | — | — |
| 1987-12-29 | $5.24 | $5.43 | 122,988 | — | — |
| 1987-12-28 | $5.36 | $5.51 | 65,112 | — | — |
| 1987-12-24 | $5.49 | $5.64 | 16,881 | — | — |
| 1987-12-23 | $5.49 | $5.64 | 250,318 | — | — |
| 1987-12-22 | $5.39 | $5.54 | 184,724 | — | — |
| 1987-12-21 | $5.13 | $5.27 | 123,471 | — | — |
| 1987-12-18 | $5.18 | $5.32 | 211,733 | — | — |
| 1987-12-17 | $4.82 | $4.95 | 124,435 | — | — |
| 1987-12-16 | $4.56 | $4.69 | 232,955 | — | — |
| 1987-12-15 | $4.56 | $4.69 | 100,320 | — | — |
| 1987-12-14 | $4.56 | $4.69 | 83,922 | — | — |
| 1987-12-11 | $4.67 | $4.79 | 342,921 | — | — |
| 1987-12-10 | $4.67 | $4.79 | 193,888 | — | — |
| 1987-12-09 | $4.67 | $4.79 | 31,832 | — | — |
| 1987-12-08 | $4.61 | $4.74 | 246,459 | — | — |
| 1987-12-07 | $4.51 | $4.63 | 180,383 | — | — |
| 1987-12-04 | $4.46 | $4.58 | 124,918 | — | — |
| 1987-12-03 | $4.51 | $4.63 | 104,661 | — | — |
| 1987-12-02 | $4.56 | $4.69 | 81,510 | — | — |
| 1987-12-01 | $4.51 | $4.63 | 487,613 | — | — |
| 1987-11-30 | $4.41 | $4.53 | 86,333 | — | — |
| 1987-11-27 | $4.61 | $4.74 | 124,918 | — | — |
| 1987-11-25 | $4.67 | $4.79 | 103,696 | — | — |
| 1987-11-24 | $4.67 | $4.79 | 68,005 | — | — |
| 1987-11-23 | $4.61 | $4.74 | 210,768 | — | — |
| 1987-11-20 | $4.56 | $4.69 | 75,722 | — | — |
| 1987-11-19 | $4.72 | $4.85 | 706,098 | — | — |
| 1987-11-18 | $4.87 | $5.01 | 58,842 | — | — |
| 1987-11-17 | $4.92 | $5.06 | 50,642 | — | — |
| 1987-11-16 | $4.92 | $5.06 | 21,222 | — | — |
| 1987-11-13 | $4.87 | $5.01 | 11,093 | — | — |
| 1987-11-12 | $4.92 | $5.06 | 22,186 | — | — |
| 1987-11-11 | $4.92 | $5.06 | 72,346 | — | — |
| 1987-11-10 | $4.92 | $5.06 | 35,208 | — | — |
| 1987-11-09 | $4.82 | $4.95 | 54,983 | — | — |
| 1987-11-06 | $4.87 | $5.01 | 85,368 | — | — |
| 1987-11-05 | $4.98 | $5.11 | 174,595 | — | — |
| 1987-11-04 | $4.67 | $4.79 | 257,552 | — | — |
| 1987-11-03 | $4.67 | $4.79 | 255,623 | — | — |
| 1987-11-02 | $4.72 | $4.85 | 592,274 | — | — |
| 1987-10-30 | $4.67 | $4.79 | 150,480 | — | — |
| 1987-10-29 | $4.82 | $4.95 | 753,847 | — | — |
| 1987-10-28 | $4.41 | $4.53 | 354,978 | — | — |
| 1987-10-27 | $4.51 | $4.63 | 266,234 | — | — |
| 1987-10-26 | $4.46 | $4.58 | 286,491 | — | — |
| 1987-10-23 | $4.61 | $4.74 | 211,733 | — | — |
| 1987-10-22 | $4.72 | $4.85 | 184,241 | — | — |
| 1987-10-21 | $4.67 | $4.79 | 214,145 | — | — |
| 1987-10-20 | $4.56 | $4.69 | 764,940 | — | — |
| 1987-10-19 | $4.72 | $4.85 | 1,154,162 | — | — |
| 1987-10-16 | $5.18 | $5.32 | 207,875 | — | — |
| 1987-10-15 | $5.44 | $5.59 | 99,838 | — | — |
| 1987-10-14 | $5.60 | $5.75 | 40,032 | — | — |
| 1987-10-13 | $5.70 | $5.86 | 33,279 | — | — |
| 1987-10-12 | $5.75 | $5.91 | 27,974 | — | — |
| 1987-10-09 | $5.81 | $5.96 | 38,585 | — | — |
| 1987-10-08 | $5.81 | $5.96 | 66,558 | — | — |
| 1987-10-07 | $5.96 | $6.12 | 68,488 | — | — |
| 1987-10-06 | $6.06 | $6.23 | 30,385 | — | — |
| 1987-10-05 | $6.27 | $6.44 | 43,408 | — | — |
| 1987-10-02 | $6.22 | $6.39 | 51,607 | — | — |
| 1987-10-01 | $6.06 | $6.23 | 29,903 | — | — |
| 1987-09-30 | $6.06 | $6.23 | 90,674 | — | — |
| 1987-09-29 | $6.01 | $6.13 | 144,692 | — | — |
| 1987-09-28 | $5.70 | $5.82 | 24,115 | — | — |
| 1987-09-25 | $5.81 | $5.92 | 100,320 | — | — |
| 1987-09-24 | $5.60 | $5.71 | 496,294 | — | — |
| 1987-09-23 | $5.60 | $5.71 | 900,950 | — | — |
| 1987-09-22 | $5.75 | $5.87 | 500,153 | — | — |
| 1987-09-21 | $5.75 | $5.87 | 40,514 | — | — |
| 1987-09-18 | $5.86 | $5.98 | 41,478 | — | — |
| 1987-09-17 | $5.75 | $5.87 | 42,443 | — | — |
| 1987-09-16 | $5.86 | $5.98 | 42,925 | — | — |
| 1987-09-15 | $5.86 | $5.98 | 37,620 | — | — |
| 1987-09-14 | $5.86 | $5.98 | 16,881 | — | — |
| 1987-09-11 | $5.86 | $5.98 | 36,173 | — | — |
| 1987-09-10 | $5.86 | $5.98 | 17,363 | — | — |
| 1987-09-09 | $5.86 | $5.98 | 81,510 | — | — |
| 1987-09-08 | $5.81 | $5.92 | 390,187 | — | — |
| 1987-09-04 | $5.91 | $6.03 | 122,988 | — | — |
| 1987-09-03 | $5.96 | $6.08 | 139,869 | — | — |
| 1987-09-02 | $6.12 | $6.24 | 589,862 | — | — |
| 1987-09-01 | $6.22 | $6.35 | 26,045 | — | — |
| 1987-08-31 | $6.27 | $6.40 | 14,952 | — | — |
| 1987-08-28 | $6.27 | $6.40 | 30,385 | — | — |
| 1987-08-27 | $6.22 | $6.35 | 121,541 | — | — |
| 1987-08-26 | $6.22 | $6.35 | 388,740 | — | — |
| 1987-08-25 | $6.32 | $6.45 | 70,417 | — | — |
| 1987-08-24 | $6.22 | $6.35 | 196,299 | — | — |
| 1987-08-21 | $6.27 | $6.40 | 50,642 | — | — |
| 1987-08-20 | $6.27 | $6.40 | 100,320 | — | — |
| 1987-08-19 | $6.38 | $6.50 | 23,151 | — | — |
| 1987-08-18 | $6.32 | $6.45 | 46,302 | — | — |
| 1987-08-17 | $6.43 | $6.56 | 149,033 | — | — |
| 1987-08-14 | $6.32 | $6.45 | 78,134 | — | — |
| 1987-08-13 | $6.43 | $6.56 | 55,465 | — | — |
| 1987-08-12 | $6.32 | $6.45 | 156,750 | — | — |
| 1987-08-11 | $6.32 | $6.45 | 260,928 | — | — |
| 1987-08-10 | $6.22 | $6.35 | 48,713 | — | — |
| 1987-08-07 | $6.17 | $6.29 | 54,983 | — | — |
| 1987-08-06 | $6.38 | $6.50 | 82,957 | — | — |
| 1987-08-05 | $6.38 | $6.50 | 86,333 | — | — |
| 1987-08-04 | $6.27 | $6.40 | 98,873 | — | — |
| 1987-08-03 | $6.38 | $6.50 | 48,713 | — | — |
| 1987-07-31 | $6.48 | $6.61 | 68,488 | — | — |
| 1987-07-30 | $6.38 | $6.50 | 93,568 | — | — |
| 1987-07-29 | $6.43 | $6.56 | 140,834 | — | — |
| 1987-07-28 | $6.48 | $6.61 | 227,167 | — | — |
| 1987-07-27 | $6.17 | $6.29 | 131,670 | — | — |
| 1987-07-24 | $6.12 | $6.24 | 203,534 | — | — |
| 1987-07-23 | $6.01 | $6.13 | 32,315 | — | — |
| 1987-07-22 | $6.12 | $6.24 | 44,372 | — | — |
| 1987-07-21 | $6.12 | $6.24 | 131,188 | — | — |
| 1987-07-20 | $6.12 | $6.24 | 42,443 | — | — |
| 1987-07-17 | $6.04 | $6.16 | 39,067 | — | — |
| 1987-07-16 | $6.04 | $6.16 | 133,599 | — | — |
| 1987-07-15 | $6.01 | $6.13 | 23,151 | — | — |
| 1987-07-14 | $5.96 | $6.08 | 253,211 | — | — |
| 1987-07-13 | $5.86 | $5.98 | 22,186 | — | — |
| 1987-07-10 | $5.86 | $5.98 | 101,767 | — | — |
| 1987-07-09 | $5.88 | $6.00 | 485,201 | — | — |
| 1987-07-08 | $5.86 | $5.98 | 250,800 | — | — |
| 1987-07-07 | $5.86 | $5.93 | 63,182 | — | — |
| 1987-07-06 | $5.96 | $6.04 | 147,104 | — | — |
| 1987-07-02 | $5.75 | $5.83 | 30,385 | — | — |
| 1987-07-01 | $5.70 | $5.78 | 34,726 | — | — |
| 1987-06-30 | $5.75 | $5.83 | 63,665 | — | — |
| 1987-06-29 | $5.81 | $5.88 | 15,434 | — | — |
| 1987-06-26 | $5.86 | $5.93 | 122,506 | — | — |
| 1987-06-25 | $5.75 | $5.83 | 34,726 | — | — |
| 1987-06-24 | $5.86 | $5.93 | 40,032 | — | — |
| 1987-06-23 | $6.06 | $6.14 | 119,130 | — | — |
| 1987-06-22 | $6.22 | $6.30 | 295,654 | — | — |
| 1987-06-19 | $5.91 | $5.99 | 46,784 | — | — |
| 1987-06-18 | $5.75 | $5.83 | 736,484 | — | — |
| 1987-06-17 | $5.60 | $5.67 | 15,434 | — | — |
| 1987-06-16 | $5.55 | $5.62 | 68,005 | — | — |
| 1987-06-15 | $5.60 | $5.67 | 88,262 | — | — |
| 1987-06-12 | $5.49 | $5.57 | 273,951 | — | — |
| 1987-06-11 | $5.44 | $5.51 | 147,104 | — | — |
| 1987-06-10 | $5.39 | $5.46 | 239,707 | — | — |
| 1987-06-09 | $5.39 | $5.46 | 39,067 | — | — |
| 1987-06-08 | $5.44 | $5.51 | 336,651 | — | — |
| 1987-06-05 | $5.44 | $5.51 | 124,918 | — | — |
| 1987-06-04 | $5.49 | $5.57 | 326,522 | — | — |
| 1987-06-03 | $5.29 | $5.36 | 61,735 | — | — |
| 1987-06-02 | $5.34 | $5.41 | 42,925 | — | — |
| 1987-06-01 | $5.39 | $5.46 | 150,480 | — | — |
| 1987-05-29 | $5.13 | $5.20 | 39,067 | — | — |
| 1987-05-28 | $5.18 | $5.25 | 66,076 | — | — |
| 1987-05-27 | $5.08 | $5.15 | 29,421 | — | — |
| 1987-05-26 | $4.98 | $5.04 | 162,538 | — | — |
| 1987-05-22 | $4.98 | $5.04 | 226,685 | — | — |
| 1987-05-21 | $5.03 | $5.09 | 208,357 | — | — |
| 1987-05-20 | $4.98 | $5.04 | 97,908 | — | — |
| 1987-05-19 | $5.08 | $5.15 | 261,411 | — | — |
| 1987-05-18 | $4.98 | $5.04 | 555,618 | — | — |
| 1987-05-15 | $4.98 | $5.04 | 166,396 | — | — |
| 1987-05-14 | $5.08 | $5.15 | 430,701 | — | — |
| 1987-05-13 | $5.18 | $5.25 | 67,041 | — | — |
| 1987-05-12 | $5.29 | $5.36 | 179,901 | — | — |
| 1987-05-11 | $5.39 | $5.46 | 435,041 | — | — |
| 1987-05-08 | $5.34 | $5.41 | 326,040 | — | — |
| 1987-05-07 | $5.39 | $5.46 | 250,800 | — | — |
| 1987-05-06 | $5.44 | $5.51 | 133,117 | — | — |
| 1987-05-05 | $5.39 | $5.46 | 292,761 | — | — |
| 1987-05-04 | $5.44 | $5.51 | 322,181 | — | — |
| 1987-05-01 | $5.39 | $5.46 | 54,018 | — | — |
| 1987-04-30 | $5.34 | $5.41 | 197,264 | — | — |
| 1987-04-29 | $5.44 | $5.51 | 208,357 | — | — |
| 1987-04-28 | $5.44 | $5.51 | 127,329 | — | — |
| 1987-04-27 | $5.39 | $5.46 | 171,701 | — | — |
| 1987-04-24 | $5.49 | $5.57 | 61,253 | — | — |
| 1987-04-23 | $5.65 | $5.72 | 32,797 | — | — |
| 1987-04-22 | $5.75 | $5.83 | 54,018 | — | — |
| 1987-04-21 | $5.75 | $5.83 | 286,973 | — | — |
| 1987-04-20 | $5.75 | $5.83 | 157,232 | — | — |
| 1987-04-16 | $5.81 | $5.88 | 273,951 | — | — |
| 1987-04-15 | $5.70 | $5.78 | 415,267 | — | — |
| 1987-04-14 | $5.81 | $5.88 | 86,815 | — | — |
| 1987-04-13 | $6.27 | $6.35 | 315,911 | — | — |
| 1987-04-10 | $6.32 | $6.41 | 61,253 | — | — |
| 1987-04-09 | $6.38 | $6.46 | 139,387 | — | — |
| 1987-04-08 | $6.17 | $6.25 | 34,244 | — | — |
| 1987-04-07 | $6.27 | $6.35 | 139,869 | — | — |
| 1987-04-06 | $6.27 | $6.35 | 34,244 | — | — |
| 1987-04-03 | $6.32 | $6.41 | 94,532 | — | — |
| 1987-04-02 | $6.06 | $6.14 | 80,545 | — | — |
| 1987-04-01 | $5.96 | $6.04 | 207,875 | — | — |
| 1987-03-31 | $6.12 | $6.16 | 322,181 | — | — |
| 1987-03-30 | $6.01 | $6.06 | 191,958 | — | — |
| 1987-03-27 | $6.22 | $6.26 | 156,268 | — | — |
| 1987-03-26 | $6.32 | $6.37 | 48,231 | — | — |
| 1987-03-25 | $6.38 | $6.42 | 122,506 | — | — |
| 1987-03-24 | $6.48 | $6.53 | 211,733 | — | — |
| 1987-03-23 | $6.63 | $6.68 | 279,738 | — | — |
| 1987-03-20 | $6.63 | $6.68 | 160,126 | — | — |
| 1987-03-19 | $6.43 | $6.47 | 298,066 | — | — |
| 1987-03-18 | $6.12 | $6.16 | 84,645 | — | — |
| 1987-03-17 | $6.01 | $6.06 | 372,583 | — | — |
| 1987-03-16 | $5.91 | $5.95 | 80,304 | — | — |
| 1987-03-13 | $6.08 | $6.13 | 141,798 | — | — |
| 1987-03-12 | $6.05 | $6.09 | 28,215 | — | — |
| 1987-03-11 | $6.15 | $6.19 | 336,409 | — | — |
| 1987-03-10 | $6.05 | $6.09 | 256,829 | — | — |
| 1987-03-09 | $6.05 | $6.09 | 31,832 | — | — |
| 1987-03-06 | $6.12 | $6.16 | 80,304 | — | — |
| 1987-03-05 | $6.12 | $6.16 | 456,504 | — | — |
| 1987-03-04 | $6.08 | $6.13 | 60,047 | — | — |
| 1987-03-03 | $6.08 | $6.13 | 541,149 | — | — |
| 1987-03-02 | $6.12 | $6.16 | 107,796 | — | — |
| 1987-02-27 | $6.12 | $6.16 | 146,139 | — | — |
| 1987-02-26 | $5.91 | $5.95 | 341,474 | — | — |
| 1987-02-25 | $5.84 | $5.88 | 523,786 | — | — |
| 1987-02-24 | $5.77 | $5.81 | 407,309 | — | — |
| 1987-02-23 | $5.63 | $5.67 | 191,717 | — | — |
| 1987-02-20 | $5.46 | $5.50 | 88,986 | — | — |
| 1987-02-19 | $5.36 | $5.39 | 287,938 | — | — |
| 1987-02-18 | $5.36 | $5.39 | 110,690 | — | — |
| 1987-02-17 | $5.29 | $5.32 | 139,628 | — | — |
| 1987-02-13 | $5.25 | $5.29 | 528,850 | — | — |
| 1987-02-12 | $5.22 | $5.26 | 112,860 | — | — |
| 1987-02-11 | $5.22 | $5.26 | 70,899 | — | — |
| 1987-02-10 | $5.22 | $5.26 | 340,750 | — | — |
| 1987-02-09 | $5.43 | $5.46 | 144,692 | — | — |
| 1987-02-06 | $5.46 | $5.50 | 357,390 | — | — |
| 1987-02-05 | $5.20 | $5.24 | 76,687 | — | — |
| 1987-02-04 | $5.25 | $5.29 | 94,050 | — | — |
| 1987-02-03 | $5.18 | $5.22 | 135,287 | — | — |
| 1987-02-02 | $5.24 | $5.27 | 83,198 | — | — |
| 1987-01-30 | $5.25 | $5.29 | 44,131 | — | — |
| 1987-01-29 | $5.20 | $5.24 | 91,880 | — | — |
| 1987-01-28 | $5.25 | $5.29 | 108,519 | — | — |
| 1987-01-27 | $5.25 | $5.29 | 238,019 | — | — |
| 1987-01-26 | $5.15 | $5.19 | 149,033 | — | — |
| 1987-01-23 | $5.36 | $5.39 | 416,714 | — | — |
| 1987-01-22 | $5.43 | $5.46 | 387,775 | — | — |
| 1987-01-21 | $5.43 | $5.46 | 643,880 | — | — |
| 1987-01-20 | $5.39 | $5.43 | 61,494 | — | — |
| 1987-01-19 | $5.39 | $5.43 | 274,915 | — | — |
| 1987-01-16 | $5.25 | $5.29 | 83,198 | — | — |
| 1987-01-15 | $5.48 | $5.52 | 81,028 | — | — |
| 1987-01-14 | $5.53 | $5.57 | 158,438 | — | — |
| 1987-01-13 | $5.53 | $5.57 | 479,655 | — | — |
| 1987-01-12 | $5.63 | $5.67 | 78,134 | — | — |
| 1987-01-09 | $5.49 | $5.53 | 318,323 | — | — |
| 1987-01-08 | $5.29 | $5.32 | 214,145 | — | — |
| 1987-01-07 | $4.98 | $5.01 | 51,366 | — | — |
| 1987-01-06 | $4.98 | $4.98 | 75,240 | — | — |
| 1987-01-05 | $5.08 | $5.08 | 109,966 | — | — |
| 1987-01-02 | $4.94 | $4.94 | 118,648 | — | — |