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
- 1980-05-06 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 | $6.86 | $6.86 | 27,234 | — | — |
| 1987-12-30 | $6.74 | $6.74 | 13,464 | — | — |
| 1987-12-29 | $6.50 | $6.50 | 18,258 | — | — |
| 1987-12-28 | $6.37 | $6.37 | 2,040 | — | — |
| 1987-12-24 | $6.50 | $6.50 | 1,836 | — | — |
| 1987-12-23 | $6.74 | $6.74 | 41,514 | — | — |
| 1987-12-22 | $6.50 | $6.50 | 7,344 | — | — |
| 1987-12-21 | $6.50 | $6.50 | 24,888 | — | — |
| 1987-12-18 | $6.62 | $6.62 | 119,748 | — | — |
| 1987-12-17 | $6.37 | $6.37 | 11,628 | — | — |
| 1987-12-16 | $6.50 | $6.50 | 10,200 | — | — |
| 1987-12-15 | $6.62 | $6.62 | 29,376 | — | — |
| 1987-12-14 | $6.62 | $6.62 | 26,418 | — | — |
| 1987-12-11 | $6.74 | $6.74 | 13,566 | — | — |
| 1987-12-10 | $6.50 | $6.50 | 9,180 | — | — |
| 1987-12-09 | $6.50 | $6.50 | 42,228 | — | — |
| 1987-12-08 | $6.25 | $6.25 | 133,926 | — | — |
| 1987-12-07 | $6.25 | $6.25 | 5,100 | — | — |
| 1987-12-04 | $6.37 | $6.37 | 33,048 | — | — |
| 1987-12-03 | $6.50 | $6.50 | 36,210 | — | — |
| 1987-12-02 | $6.50 | $6.50 | 29,580 | — | — |
| 1987-12-01 | $6.37 | $6.37 | 22,134 | — | — |
| 1987-11-30 | $6.50 | $6.50 | 54,876 | — | — |
| 1987-11-27 | $6.86 | $6.86 | 81,906 | — | — |
| 1987-11-25 | $6.86 | $6.86 | 23,154 | — | — |
| 1987-11-24 | $6.86 | $6.86 | 47,022 | — | — |
| 1987-11-23 | $6.86 | $6.86 | 56,610 | — | — |
| 1987-11-20 | $6.62 | $6.62 | 33,966 | — | — |
| 1987-11-19 | $6.37 | $6.37 | 13,362 | — | — |
| 1987-11-18 | $6.37 | $6.37 | 21,318 | — | — |
| 1987-11-17 | $6.37 | $6.37 | 23,664 | — | — |
| 1987-11-16 | $6.62 | $6.62 | 47,124 | — | — |
| 1987-11-13 | $6.86 | $6.86 | 95,472 | — | — |
| 1987-11-12 | $6.25 | $6.25 | 44,982 | — | — |
| 1987-11-11 | $6.25 | $6.25 | 108,324 | — | — |
| 1987-11-10 | $6.25 | $6.25 | 95,370 | — | — |
| 1987-11-09 | $6.13 | $6.13 | 44,880 | — | — |
| 1987-11-06 | $6.25 | $6.25 | 23,256 | — | — |
| 1987-11-05 | $6.25 | $6.25 | 41,820 | — | — |
| 1987-11-04 | $6.00 | $6.00 | 19,788 | — | — |
| 1987-11-03 | $6.37 | $6.37 | 62,118 | — | — |
| 1987-11-02 | $6.13 | $6.13 | 65,586 | — | — |
| 1987-10-30 | $5.88 | $5.88 | 226,032 | — | — |
| 1987-10-29 | $5.15 | $5.15 | 130,968 | — | — |
| 1987-10-28 | $5.02 | $5.02 | 63,546 | — | — |
| 1987-10-27 | $4.90 | $4.90 | 38,862 | — | — |
| 1987-10-26 | $4.90 | $4.90 | 178,806 | — | — |
| 1987-10-23 | $5.27 | $5.27 | 190,842 | — | — |
| 1987-10-22 | $5.39 | $5.39 | 236,334 | — | — |
| 1987-10-21 | $4.90 | $4.90 | 220,932 | — | — |
| 1987-10-20 | $4.90 | $4.90 | 206,448 | — | — |
| 1987-10-19 | $4.90 | $4.90 | 184,518 | — | — |
| 1987-10-16 | $6.25 | $6.25 | 90,270 | — | — |
| 1987-10-15 | $6.62 | $6.62 | 23,562 | — | — |
| 1987-10-14 | $6.62 | $6.62 | 21,420 | — | — |
| 1987-10-13 | $6.62 | $6.62 | 9,690 | — | — |
| 1987-10-12 | $6.74 | $6.74 | 39,474 | — | — |
| 1987-10-09 | $6.86 | $6.86 | 12,138 | — | — |
| 1987-10-08 | $6.74 | $6.74 | 7,344 | — | — |
| 1987-10-07 | $6.74 | $6.74 | 5,916 | — | — |
| 1987-10-06 | $6.86 | $6.86 | 52,020 | — | — |
| 1987-10-05 | $6.86 | $6.86 | 23,868 | — | — |
| 1987-10-02 | $6.86 | $6.86 | 61,608 | — | — |
| 1987-10-01 | $6.74 | $6.74 | 22,848 | — | — |
| 1987-09-30 | $6.74 | $6.74 | 28,356 | — | — |
| 1987-09-29 | $6.74 | $6.74 | 10,098 | — | — |
| 1987-09-28 | $6.62 | $6.62 | 26,112 | — | — |
| 1987-09-25 | $6.62 | $6.62 | 11,016 | — | — |
| 1987-09-24 | $6.62 | $6.62 | 15,810 | — | — |
| 1987-09-23 | $6.62 | $6.62 | 21,726 | — | — |
| 1987-09-22 | $6.62 | $6.62 | 30,498 | — | — |
| 1987-09-21 | $6.62 | $6.62 | 41,412 | — | — |
| 1987-09-18 | $6.62 | $6.62 | 33,864 | — | — |
| 1987-09-17 | $6.62 | $6.62 | 10,812 | — | — |
| 1987-09-16 | $6.62 | $6.62 | 14,076 | — | — |
| 1987-09-15 | $6.62 | $6.62 | 9,894 | — | — |
| 1987-09-14 | $6.86 | $6.86 | 47,940 | — | — |
| 1987-09-11 | $6.74 | $6.74 | 20,196 | — | — |
| 1987-09-10 | $6.62 | $6.62 | 9,180 | — | — |
| 1987-09-09 | $6.62 | $6.62 | 9,996 | — | — |
| 1987-09-08 | $6.62 | $6.62 | 40,086 | — | — |
| 1987-09-04 | $6.74 | $6.74 | 26,826 | — | — |
| 1987-09-03 | $6.74 | $6.74 | 13,770 | — | — |
| 1987-09-02 | $6.62 | $6.62 | 29,274 | — | — |
| 1987-09-01 | $6.62 | $6.62 | 27,030 | — | — |
| 1987-08-31 | $6.62 | $6.62 | 13,158 | — | — |
| 1987-08-28 | $6.62 | $6.62 | 23,562 | — | — |
| 1987-08-27 | $6.50 | $6.50 | 23,256 | — | — |
| 1987-08-26 | $6.74 | $6.74 | 2,856 | — | — |
| 1987-08-25 | $6.86 | $6.86 | 92,004 | — | — |
| 1987-08-24 | $6.62 | $6.62 | 18,972 | — | — |
| 1987-08-21 | $6.74 | $6.74 | 24,786 | — | — |
| 1987-08-20 | $6.62 | $6.62 | 3,060 | — | — |
| 1987-08-19 | $6.62 | $6.62 | 6,528 | — | — |
| 1987-08-18 | $6.62 | $6.62 | 16,218 | — | — |
| 1987-08-17 | $6.62 | $6.62 | 23,154 | — | — |
| 1987-08-14 | $6.86 | $6.86 | 9,282 | — | — |
| 1987-08-13 | $6.74 | $6.74 | 31,212 | — | — |
| 1987-08-12 | $6.74 | $6.74 | 12,036 | — | — |
| 1987-08-11 | $6.74 | $6.74 | 16,422 | — | — |
| 1987-08-10 | $6.99 | $6.99 | 17,238 | — | — |
| 1987-08-07 | $6.99 | $6.99 | 19,686 | — | — |
| 1987-08-06 | $7.11 | $7.11 | 48,348 | — | — |
| 1987-08-05 | $6.99 | $6.99 | 26,724 | — | — |
| 1987-08-04 | $6.74 | $6.74 | 31,824 | — | — |
| 1987-08-03 | $6.62 | $6.62 | 37,842 | — | — |
| 1987-07-31 | $6.74 | $6.74 | 66,708 | — | — |
| 1987-07-30 | $7.35 | $7.35 | 164,424 | — | — |
| 1987-07-29 | $6.74 | $6.74 | 25,296 | — | — |
| 1987-07-28 | $6.62 | $6.62 | 9,690 | — | — |
| 1987-07-27 | $6.62 | $6.62 | 6,936 | — | — |
| 1987-07-24 | $6.50 | $6.50 | 27,642 | — | — |
| 1987-07-23 | $6.74 | $6.74 | 36,108 | — | — |
| 1987-07-22 | $6.86 | $6.86 | 69,258 | — | — |
| 1987-07-21 | $6.74 | $6.74 | 60,180 | — | — |
| 1987-07-20 | $6.50 | $6.50 | 43,248 | — | — |
| 1987-07-17 | $6.37 | $6.37 | 79,764 | — | — |
| 1987-07-16 | $6.00 | $6.00 | 21,114 | — | — |
| 1987-07-15 | $6.13 | $6.13 | 45,288 | — | — |
| 1987-07-14 | $6.13 | $6.13 | 29,886 | — | — |
| 1987-07-13 | $6.25 | $6.25 | 16,830 | — | — |
| 1987-07-10 | $6.25 | $6.25 | 44,268 | — | — |
| 1987-07-09 | $6.37 | $6.37 | 233,682 | — | — |
| 1987-07-08 | $6.25 | $6.25 | 56,508 | — | — |
| 1987-07-07 | $6.00 | $6.00 | 28,254 | — | — |
| 1987-07-06 | $6.00 | $6.00 | 14,790 | — | — |
| 1987-07-02 | $5.88 | $5.88 | 22,134 | — | — |
| 1987-07-01 | $6.00 | $6.00 | 33,048 | — | — |
| 1987-06-30 | $6.13 | $6.13 | 73,134 | — | — |
| 1987-06-29 | $5.88 | $5.88 | 17,136 | — | — |
| 1987-06-26 | $5.88 | $5.88 | 15,198 | — | — |
| 1987-06-25 | $5.88 | $5.88 | 10,812 | — | — |
| 1987-06-24 | $5.88 | $5.88 | 13,872 | — | — |
| 1987-06-23 | $5.76 | $5.76 | 43,452 | — | — |
| 1987-06-22 | $6.00 | $6.00 | 10,506 | — | — |
| 1987-06-19 | $5.88 | $5.88 | 75,378 | — | — |
| 1987-06-18 | $6.00 | $6.00 | 22,032 | — | — |
| 1987-06-17 | $6.37 | $6.37 | 69,462 | — | — |
| 1987-06-16 | $6.37 | $6.37 | 44,982 | — | — |
| 1987-06-15 | $6.25 | $6.25 | 22,236 | — | — |
| 1987-06-12 | $6.00 | $6.00 | 29,478 | — | — |
| 1987-06-11 | $5.88 | $5.88 | 42,228 | — | — |
| 1987-06-10 | $5.88 | $5.88 | 25,092 | — | — |
| 1987-06-09 | $5.64 | $5.64 | 21,930 | — | — |
| 1987-06-08 | $5.76 | $5.76 | 6,222 | — | — |
| 1987-06-05 | $5.64 | $5.64 | 29,274 | — | — |
| 1987-06-04 | $5.88 | $5.88 | 29,274 | — | — |
| 1987-06-03 | $5.88 | $5.88 | 29,886 | — | — |
| 1987-06-02 | $5.88 | $5.88 | 96,900 | — | — |
| 1987-06-01 | $5.64 | $5.64 | 50,082 | — | — |
| 1987-05-29 | $5.64 | $5.64 | 128,622 | — | — |
| 1987-05-28 | $5.39 | $5.39 | 67,932 | — | — |
| 1987-05-27 | $5.39 | $5.39 | 19,992 | — | — |
| 1987-05-26 | $5.27 | $5.27 | 54,264 | — | — |
| 1987-05-22 | $5.02 | $5.02 | 12,852 | — | — |
| 1987-05-21 | $5.02 | $5.02 | 45,186 | — | — |
| 1987-05-20 | $5.02 | $5.02 | 52,836 | — | — |
| 1987-05-19 | $5.02 | $5.02 | 13,362 | — | — |
| 1987-05-18 | $5.02 | $5.02 | 58,140 | — | — |
| 1987-05-15 | $5.02 | $5.02 | 74,256 | — | — |
| 1987-05-14 | $5.15 | $5.15 | 6,732 | — | — |
| 1987-05-13 | $5.02 | $5.02 | 137,700 | — | — |
| 1987-05-12 | $5.02 | $5.02 | 95,574 | — | — |
| 1987-05-11 | $5.15 | $5.15 | 56,304 | — | — |
| 1987-05-08 | $5.02 | $5.02 | 80,070 | — | — |
| 1987-05-07 | $5.02 | $5.02 | 33,354 | — | — |
| 1987-05-06 | $4.90 | $4.90 | 29,478 | — | — |
| 1987-05-05 | $5.02 | $5.02 | 48,756 | — | — |
| 1987-05-04 | $4.78 | $4.78 | 16,116 | — | — |
| 1987-05-01 | $4.78 | $4.78 | 20,196 | — | — |
| 1987-04-30 | $4.90 | $4.90 | 53,346 | — | — |
| 1987-04-29 | $4.90 | $4.90 | 60,588 | — | — |
| 1987-04-28 | $5.02 | $5.02 | 48,042 | — | — |
| 1987-04-27 | $4.90 | $4.90 | 39,474 | — | — |
| 1987-04-24 | $4.90 | $4.90 | 34,476 | — | — |
| 1987-04-23 | $4.90 | $4.90 | 35,394 | — | — |
| 1987-04-22 | $4.90 | $4.90 | 29,988 | — | — |
| 1987-04-21 | $5.15 | $5.15 | 10,710 | — | — |
| 1987-04-20 | $4.90 | $4.90 | 23,358 | — | — |
| 1987-04-16 | $5.15 | $5.15 | 70,482 | — | — |
| 1987-04-15 | $5.39 | $5.39 | 247,758 | — | — |
| 1987-04-14 | $4.90 | $4.90 | 58,650 | — | — |
| 1987-04-13 | $4.90 | $4.90 | 42,738 | — | — |
| 1987-04-10 | $5.02 | $5.02 | 154,530 | — | — |
| 1987-04-09 | $4.78 | $4.78 | 130,458 | — | — |
| 1987-04-08 | $4.78 | $4.78 | 32,742 | — | — |
| 1987-04-07 | $4.66 | $4.66 | 185,742 | — | — |
| 1987-04-06 | $4.66 | $4.66 | 20,910 | — | — |
| 1987-04-03 | $4.90 | $4.90 | 90,372 | — | — |
| 1987-04-02 | $4.78 | $4.78 | 25,092 | — | — |
| 1987-04-01 | $4.78 | $4.78 | 14,586 | — | — |
| 1987-03-31 | $4.90 | $4.90 | 70,686 | — | — |
| 1987-03-30 | $4.66 | $4.66 | 70,278 | — | — |
| 1987-03-27 | $4.90 | $4.90 | 32,232 | — | — |
| 1987-03-26 | $5.02 | $5.02 | 57,834 | — | — |
| 1987-03-25 | $5.02 | $5.02 | 41,208 | — | — |
| 1987-03-24 | $5.02 | $5.02 | 34,782 | — | — |
| 1987-03-23 | $5.15 | $5.15 | 112,710 | — | — |
| 1987-03-20 | $5.02 | $5.02 | 367,404 | — | — |
| 1987-03-19 | $4.90 | $4.90 | 66,300 | — | — |
| 1987-03-18 | $4.90 | $4.90 | 46,512 | — | — |
| 1987-03-17 | $4.90 | $4.90 | 42,432 | — | — |
| 1987-03-16 | $4.90 | $4.90 | 77,520 | — | — |
| 1987-03-13 | $4.90 | $4.90 | 45,084 | — | — |
| 1987-03-12 | $4.90 | $4.90 | 36,312 | — | — |
| 1987-03-11 | $4.90 | $4.90 | 203,694 | — | — |
| 1987-03-10 | $4.78 | $4.78 | 25,296 | — | — |
| 1987-03-09 | $4.66 | $4.66 | 68,442 | — | — |
| 1987-03-06 | $4.90 | $4.90 | 61,098 | — | — |
| 1987-03-05 | $4.78 | $4.78 | 106,896 | — | — |
| 1987-03-04 | $4.78 | $4.78 | 44,370 | — | — |
| 1987-03-03 | $4.66 | $4.66 | 37,434 | — | — |
| 1987-03-02 | $4.78 | $4.78 | 45,288 | — | — |
| 1987-02-27 | $4.90 | $4.90 | 68,952 | — | — |
| 1987-02-26 | $4.78 | $4.78 | 21,318 | — | — |
| 1987-02-25 | $4.78 | $4.78 | 65,994 | — | — |
| 1987-02-24 | $4.78 | $4.78 | 94,044 | — | — |
| 1987-02-23 | $4.66 | $4.66 | 51,714 | — | — |
| 1987-02-20 | $4.90 | $4.90 | 102,306 | — | — |
| 1987-02-19 | $4.66 | $4.66 | 166,362 | — | — |
| 1987-02-18 | $4.90 | $4.90 | 224,298 | — | — |
| 1987-02-17 | $5.27 | $5.27 | 165,444 | — | — |
| 1987-02-13 | $4.66 | $4.66 | 115,158 | — | — |
| 1987-02-12 | $4.41 | $4.41 | 137,598 | — | — |
| 1987-02-11 | $4.17 | $4.17 | 76,398 | — | — |
| 1987-02-10 | $4.04 | $4.04 | 192,576 | — | — |
| 1987-02-09 | $3.80 | $3.80 | 32,028 | — | — |
| 1987-02-06 | $3.92 | $3.92 | 101,796 | — | — |
| 1987-02-05 | $3.80 | $3.80 | 38,352 | — | — |
| 1987-02-04 | $3.80 | $3.80 | 52,530 | — | — |
| 1987-02-03 | $3.80 | $3.80 | 238,680 | — | — |
| 1987-02-02 | $3.43 | $3.43 | 33,864 | — | — |
| 1987-01-30 | $3.31 | $3.31 | 62,934 | — | — |
| 1987-01-29 | $3.31 | $3.31 | 114,240 | — | — |
| 1987-01-28 | $3.43 | $3.43 | 212,364 | — | — |
| 1987-01-27 | $2.94 | $2.94 | 157,386 | — | — |
| 1987-01-26 | $2.94 | $2.94 | 108,426 | — | — |
| 1987-01-23 | $2.94 | $2.94 | 169,218 | — | — |
| 1987-01-22 | $2.94 | $2.94 | 55,692 | — | — |
| 1987-01-21 | $2.94 | $2.94 | 14,790 | — | — |
| 1987-01-20 | $2.94 | $2.94 | 32,436 | — | — |
| 1987-01-19 | $2.82 | $2.82 | 25,704 | — | — |
| 1987-01-16 | $2.82 | $2.82 | 54,978 | — | — |
| 1987-01-15 | $2.94 | $2.94 | 27,336 | — | — |
| 1987-01-14 | $2.82 | $2.82 | 10,812 | — | — |
| 1987-01-13 | $2.82 | $2.82 | 8,976 | — | — |
| 1987-01-12 | $2.82 | $2.82 | 25,296 | — | — |
| 1987-01-09 | $2.82 | $2.82 | 33,762 | — | — |
| 1987-01-08 | $2.82 | $2.82 | 11,424 | — | — |
| 1987-01-07 | $2.70 | $2.70 | 40,902 | — | — |
| 1987-01-06 | $2.70 | $2.70 | 10,608 | — | — |
| 1987-01-05 | $2.45 | $2.45 | 14,586 | — | — |
| 1987-01-02 | $2.45 | $2.45 | 4,590 | — | — |