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
- 1984-06-20 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 | $4.34 | $4.34 | 36,800 | — | — |
| 1987-12-30 | $4.34 | $4.34 | 30,400 | — | — |
| 1987-12-29 | $4.34 | $4.34 | 43,600 | — | — |
| 1987-12-28 | $4.34 | $4.34 | 4,400 | — | — |
| 1987-12-24 | $4.38 | $4.38 | 4,400 | — | — |
| 1987-12-23 | $4.41 | $4.41 | 29,200 | — | — |
| 1987-12-22 | $4.31 | $4.31 | 24,400 | — | — |
| 1987-12-21 | $4.34 | $4.34 | 54,000 | — | — |
| 1987-12-18 | $4.25 | $4.25 | 6,800 | — | — |
| 1987-12-17 | $4.22 | $4.22 | 23,200 | — | — |
| 1987-12-16 | $4.22 | $4.22 | 20,000 | — | — |
| 1987-12-15 | $4.22 | $4.22 | 1,364,000 | — | — |
| 1987-12-14 | $4.13 | $4.12 | 4,800 | — | — |
| 1987-12-11 | $4.13 | $4.12 | 83,600 | — | — |
| 1987-12-10 | $4.03 | $4.03 | 6,800 | — | — |
| 1987-12-09 | $4.03 | $4.03 | 44,000 | — | — |
| 1987-12-08 | $4.06 | $4.06 | 71,200 | — | — |
| 1987-12-07 | $4.06 | $4.06 | 12,800 | — | — |
| 1987-12-04 | $4.09 | $4.09 | 30,800 | — | — |
| 1987-12-03 | $4.09 | $4.09 | 48,000 | — | — |
| 1987-12-02 | $4.13 | $4.12 | 11,200 | — | — |
| 1987-12-01 | $4.13 | $4.12 | 39,200 | — | — |
| 1987-11-30 | $4.13 | $4.12 | 124,400 | — | — |
| 1987-11-27 | $4.00 | $4.00 | 16,800 | — | — |
| 1987-11-25 | $4.00 | $4.00 | 26,800 | — | — |
| 1987-11-24 | $4.06 | $4.06 | 34,000 | — | — |
| 1987-11-23 | $3.94 | $3.94 | 56,000 | — | — |
| 1987-11-20 | $3.84 | $3.84 | 176,000 | — | — |
| 1987-11-19 | $3.94 | $3.94 | 64,400 | — | — |
| 1987-11-18 | $4.22 | $4.22 | 9,600 | — | — |
| 1987-11-17 | $4.19 | $4.19 | 98,400 | — | — |
| 1987-11-16 | $4.34 | $4.34 | 93,200 | — | — |
| 1987-11-13 | $4.31 | $4.31 | 8,800 | — | — |
| 1987-11-12 | $4.25 | $4.25 | 33,200 | — | — |
| 1987-11-11 | $4.13 | $4.12 | 8,000 | — | — |
| 1987-11-10 | $4.25 | $4.25 | 203,200 | — | — |
| 1987-11-09 | $4.31 | $4.31 | 400 | — | — |
| 1987-11-06 | $4.19 | $4.19 | 15,600 | — | — |
| 1987-11-05 | $4.19 | $4.19 | 10,000 | — | — |
| 1987-11-04 | $4.19 | $4.19 | 116,800 | — | — |
| 1987-11-03 | $4.31 | $4.31 | 66,000 | — | — |
| 1987-11-02 | $4.38 | $4.38 | 26,400 | — | — |
| 1987-10-30 | $4.38 | $4.38 | 24,400 | — | — |
| 1987-10-29 | $4.13 | $4.12 | 291,200 | — | — |
| 1987-10-28 | $4.25 | $4.25 | 34,800 | — | — |
| 1987-10-27 | $4.25 | $4.25 | 26,400 | — | — |
| 1987-10-26 | $4.19 | $4.19 | 86,000 | — | — |
| 1987-10-23 | $4.38 | $4.38 | 14,400 | — | — |
| 1987-10-22 | $4.47 | $4.47 | 130,400 | — | — |
| 1987-10-21 | $4.44 | $4.44 | 133,600 | — | — |
| 1987-10-20 | $4.25 | $4.25 | 13,200 | — | — |
| 1987-10-19 | $4.63 | $4.63 | 224,400 | — | — |
| 1987-10-16 | $4.94 | $4.94 | 108,000 | — | — |
| 1987-10-15 | $4.81 | $4.81 | 2,000 | — | — |
| 1987-10-14 | $4.81 | $4.81 | 5,600 | — | — |
| 1987-10-13 | $5.00 | $5.00 | 29,200 | — | — |
| 1987-10-12 | $4.81 | $4.81 | 49,200 | — | — |
| 1987-10-09 | $4.81 | $4.81 | 43,600 | — | — |
| 1987-10-08 | $4.91 | $4.91 | 556,000 | — | — |
| 1987-10-07 | $4.94 | $4.94 | 326,800 | — | — |
| 1987-10-06 | $5.06 | $5.06 | 27,600 | — | — |
| 1987-10-05 | $5.06 | $5.06 | 906,400 | — | — |
| 1987-10-02 | $5.13 | $5.13 | 33,600 | — | — |
| 1987-10-01 | $5.13 | $5.13 | 3,200 | — | — |
| 1987-09-30 | $5.25 | $5.25 | 16,000 | — | — |
| 1987-09-29 | $5.13 | $5.13 | 43,200 | — | — |
| 1987-09-28 | $5.25 | $5.25 | 9,200 | — | — |
| 1987-09-25 | $5.13 | $5.13 | 0 | — | — |
| 1987-09-24 | $5.13 | $5.13 | 118,000 | — | — |
| 1987-09-23 | $5.13 | $5.13 | 8,800 | — | — |
| 1987-09-22 | $5.31 | $5.31 | 23,200 | — | — |
| 1987-09-21 | $5.25 | $5.25 | 11,600 | — | — |
| 1987-09-18 | $5.19 | $5.19 | 8,000 | — | — |
| 1987-09-17 | $5.31 | $5.31 | 10,400 | — | — |
| 1987-09-16 | $5.19 | $5.19 | 20,400 | — | — |
| 1987-09-15 | $5.19 | $5.19 | 10,000 | — | — |
| 1987-09-14 | $5.31 | $5.31 | 10,800 | — | — |
| 1987-09-11 | $5.31 | $5.31 | 11,600 | — | — |
| 1987-09-10 | $5.19 | $5.19 | 4,400 | — | — |
| 1987-09-09 | $5.31 | $5.31 | 7,200 | — | — |
| 1987-09-08 | $5.19 | $5.19 | 40,000 | — | — |
| 1987-09-04 | $5.19 | $5.19 | 22,800 | — | — |
| 1987-09-03 | $5.25 | $5.25 | 12,000 | — | — |
| 1987-09-02 | $5.25 | $5.25 | 26,400 | — | — |
| 1987-09-01 | $5.25 | $5.25 | 16,400 | — | — |
| 1987-08-31 | $5.34 | $5.34 | 22,800 | — | — |
| 1987-08-28 | $5.25 | $5.25 | 240,000 | — | — |
| 1987-08-27 | $5.25 | $5.25 | 197,600 | — | — |
| 1987-08-26 | $5.28 | $5.28 | 20,000 | — | — |
| 1987-08-25 | $5.31 | $5.31 | 42,800 | — | — |
| 1987-08-24 | $5.25 | $5.25 | 31,200 | — | — |
| 1987-08-21 | $5.25 | $5.25 | 123,200 | — | — |
| 1987-08-20 | $5.19 | $5.19 | 5,600 | — | — |
| 1987-08-19 | $5.31 | $5.31 | 42,400 | — | — |
| 1987-08-18 | $5.25 | $5.25 | 17,200 | — | — |
| 1987-08-17 | $5.25 | $5.25 | 2,800 | — | — |
| 1987-08-14 | $5.19 | $5.19 | 13,200 | — | — |
| 1987-08-13 | $5.25 | $5.25 | 320,800 | — | — |
| 1987-08-12 | $5.19 | $5.19 | 10,800 | — | — |
| 1987-08-11 | $5.19 | $5.19 | 63,600 | — | — |
| 1987-08-10 | $5.25 | $5.25 | 10,000 | — | — |
| 1987-08-07 | $5.19 | $5.19 | 119,200 | — | — |
| 1987-08-06 | $5.25 | $5.25 | 5,600 | — | — |
| 1987-08-05 | $5.19 | $5.19 | 5,200 | — | — |
| 1987-08-04 | $5.25 | $5.25 | 34,000 | — | — |
| 1987-08-03 | $5.25 | $5.25 | 3,200 | — | — |
| 1987-07-31 | $5.31 | $5.31 | 51,600 | — | — |
| 1987-07-30 | $5.31 | $5.31 | 35,200 | — | — |
| 1987-07-29 | $5.25 | $5.25 | 9,200 | — | — |
| 1987-07-28 | $5.25 | $5.25 | 6,800 | — | — |
| 1987-07-27 | $5.25 | $5.25 | 237,600 | — | — |
| 1987-07-24 | $5.25 | $5.25 | 7,200 | — | — |
| 1987-07-23 | $5.13 | $5.13 | 205,200 | — | — |
| 1987-07-22 | $5.13 | $5.13 | 535,600 | — | — |
| 1987-07-21 | $5.13 | $5.13 | 127,200 | — | — |
| 1987-07-20 | $5.31 | $5.31 | 4,400 | — | — |
| 1987-07-17 | $5.31 | $5.31 | 520,000 | — | — |
| 1987-07-16 | $5.06 | $5.06 | 185,200 | — | — |
| 1987-07-15 | $4.94 | $4.94 | 22,400 | — | — |
| 1987-07-14 | $4.94 | $4.94 | 70,400 | — | — |
| 1987-07-13 | $5.06 | $5.06 | 25,200 | — | — |
| 1987-07-10 | $5.00 | $5.00 | 128,800 | — | — |
| 1987-07-09 | $5.00 | $5.00 | 43,600 | — | — |
| 1987-07-08 | $5.03 | $5.03 | 21,600 | — | — |
| 1987-07-07 | $5.00 | $5.00 | 13,600 | — | — |
| 1987-07-06 | $5.13 | $5.13 | 1,600 | — | — |
| 1987-07-02 | $5.00 | $5.00 | 4,000 | — | — |
| 1987-07-01 | $5.00 | $5.00 | 110,400 | — | — |
| 1987-06-30 | $5.16 | $5.16 | 17,600 | — | — |
| 1987-06-29 | $5.19 | $5.19 | 800 | — | — |
| 1987-06-26 | $5.06 | $5.06 | 3,600 | — | — |
| 1987-06-25 | $5.25 | $5.25 | 0 | — | — |
| 1987-06-24 | $5.25 | $5.25 | 800 | — | — |
| 1987-06-23 | $5.13 | $5.13 | 18,800 | — | — |
| 1987-06-22 | $5.19 | $5.19 | 25,600 | — | — |
| 1987-06-19 | $5.31 | $5.31 | 4,400 | — | — |
| 1987-06-18 | $5.31 | $5.31 | 329,200 | — | — |
| 1987-06-17 | $5.25 | $5.25 | 113,600 | — | — |
| 1987-06-16 | $5.31 | $5.31 | 57,600 | — | — |
| 1987-06-15 | $5.31 | $5.31 | 5,200 | — | — |
| 1987-06-12 | $5.31 | $5.31 | 12,800 | — | — |
| 1987-06-11 | $5.25 | $5.25 | 11,600 | — | — |
| 1987-06-10 | $5.25 | $5.25 | 55,200 | — | — |
| 1987-06-09 | $5.25 | $5.25 | 9,600 | — | — |
| 1987-06-08 | $5.31 | $5.31 | 578,800 | — | — |
| 1987-06-05 | $5.19 | $5.19 | 284,400 | — | — |
| 1987-06-04 | $5.13 | $5.13 | 341,600 | — | — |
| 1987-06-03 | $5.13 | $5.13 | 100,000 | — | — |
| 1987-06-02 | $5.25 | $5.25 | 14,800 | — | — |
| 1987-06-01 | $5.25 | $5.25 | 18,800 | — | — |
| 1987-05-29 | $5.25 | $5.25 | 7,200 | — | — |
| 1987-05-28 | $5.06 | $5.06 | 0 | — | — |
| 1987-05-27 | $5.06 | $5.06 | 498,400 | — | — |
| 1987-05-26 | $5.25 | $5.25 | 98,800 | — | — |
| 1987-05-22 | $5.00 | $5.00 | 8,800 | — | — |
| 1987-05-21 | $5.19 | $5.19 | 4,000 | — | — |
| 1987-05-20 | $5.00 | $5.00 | 18,800 | — | — |
| 1987-05-19 | $5.00 | $5.00 | 4,800 | — | — |
| 1987-05-18 | $5.06 | $5.06 | 534,800 | — | — |
| 1987-05-15 | $5.00 | $5.00 | 54,000 | — | — |
| 1987-05-14 | $5.19 | $5.19 | 42,000 | — | — |
| 1987-05-13 | $5.13 | $5.13 | 13,600 | — | — |
| 1987-05-12 | $5.13 | $5.13 | 303,600 | — | — |
| 1987-05-11 | $4.75 | $4.75 | 784,000 | — | — |
| 1987-05-08 | $4.88 | $4.87 | 187,200 | — | — |
| 1987-05-07 | $4.81 | $4.81 | 26,400 | — | — |
| 1987-05-06 | $4.81 | $4.81 | 926,000 | — | — |
| 1987-05-05 | $4.88 | $4.87 | 142,400 | — | — |
| 1987-05-04 | $4.94 | $4.94 | 13,600 | — | — |
| 1987-05-01 | $4.94 | $4.94 | 28,800 | — | — |
| 1987-04-30 | $4.94 | $4.94 | 70,800 | — | — |
| 1987-04-29 | $4.94 | $4.94 | 169,200 | — | — |
| 1987-04-28 | $4.91 | $4.91 | 180,800 | — | — |
| 1987-04-27 | $4.88 | $4.87 | 248,800 | — | — |
| 1987-04-24 | $4.88 | $4.87 | 46,800 | — | — |
| 1987-04-23 | $5.13 | $5.13 | 25,200 | — | — |
| 1987-04-22 | $5.19 | $5.19 | 23,200 | — | — |
| 1987-04-21 | $5.19 | $5.19 | 112,000 | — | — |
| 1987-04-20 | $5.38 | $5.38 | 125,600 | — | — |
| 1987-04-16 | $5.63 | $5.62 | 168,000 | — | — |
| 1987-04-15 | $5.63 | $5.62 | 116,800 | — | — |
| 1987-04-14 | $5.44 | $5.44 | 128,400 | — | — |
| 1987-04-13 | $5.75 | $5.75 | 46,800 | — | — |
| 1987-04-10 | $5.81 | $5.81 | 21,200 | — | — |
| 1987-04-09 | $5.81 | $5.81 | 72,400 | — | — |
| 1987-04-08 | $5.75 | $5.75 | 474,000 | — | — |
| 1987-04-07 | $5.81 | $5.81 | 14,000 | — | — |
| 1987-04-06 | $6.00 | $6.00 | 104,400 | — | — |
| 1987-04-03 | $5.75 | $5.75 | 2,186,400 | — | — |
| 1987-04-02 | $5.88 | $5.88 | 24,800 | — | — |
| 1987-04-01 | $6.06 | $6.06 | 44,800 | — | — |
| 1987-03-31 | $6.06 | $6.06 | 44,800 | — | — |
| 1987-03-30 | $6.00 | $6.00 | 28,000 | — | — |
| 1987-03-27 | $6.13 | $6.13 | 51,600 | — | — |
| 1987-03-26 | $6.06 | $6.06 | 367,600 | — | — |
| 1987-03-25 | $6.09 | $6.09 | 257,200 | — | — |
| 1987-03-24 | $6.25 | $6.25 | 67,200 | — | — |
| 1987-03-23 | $6.25 | $6.25 | 582,400 | — | — |
| 1987-03-20 | $6.25 | $6.25 | 109,200 | — | — |
| 1987-03-19 | $6.44 | $6.44 | 3,215,600 | — | — |
| 1987-03-18 | $7.19 | $7.19 | 336,000 | — | — |
| 1987-03-17 | $7.13 | $7.12 | 230,000 | — | — |
| 1987-03-16 | $7.03 | $7.03 | 82,000 | — | — |
| 1987-03-13 | $7.00 | $7.00 | 116,000 | — | — |
| 1987-03-12 | $7.00 | $7.00 | 84,400 | — | — |
| 1987-03-11 | $7.00 | $7.00 | 25,200 | — | — |
| 1987-03-10 | $7.06 | $7.06 | 1,486,800 | — | — |
| 1987-03-09 | $7.06 | $7.06 | 8,400 | — | — |
| 1987-03-06 | $6.94 | $6.94 | 48,400 | — | — |
| 1987-03-05 | $6.94 | $6.94 | 234,400 | — | — |
| 1987-03-04 | $6.94 | $6.94 | 703,600 | — | — |
| 1987-03-03 | $6.94 | $6.94 | 112,000 | — | — |
| 1987-03-02 | $7.00 | $7.00 | 176,800 | — | — |
| 1987-02-27 | $7.00 | $7.00 | 148,400 | — | — |
| 1987-02-26 | $7.25 | $7.25 | 147,600 | — | — |
| 1987-02-25 | $7.13 | $7.12 | 6,800 | — | — |
| 1987-02-24 | $7.19 | $7.19 | 128,800 | — | — |
| 1987-02-23 | $7.13 | $7.12 | 92,800 | — | — |
| 1987-02-20 | $7.06 | $7.06 | 95,600 | — | — |
| 1987-02-19 | $7.00 | $7.00 | 81,600 | — | — |
| 1987-02-18 | $6.94 | $6.94 | 86,000 | — | — |
| 1987-02-17 | $6.94 | $6.94 | 84,800 | — | — |
| 1987-02-13 | $6.88 | $6.87 | 41,600 | — | — |
| 1987-02-12 | $6.69 | $6.69 | 19,200 | — | — |
| 1987-02-11 | $6.81 | $6.81 | 134,400 | — | — |
| 1987-02-10 | $6.63 | $6.63 | 54,000 | — | — |
| 1987-02-09 | $6.63 | $6.63 | 131,200 | — | — |
| 1987-02-06 | $6.38 | $6.38 | 229,600 | — | — |
| 1987-02-05 | $6.44 | $6.44 | 150,400 | — | — |
| 1987-02-04 | $6.31 | $6.31 | 295,200 | — | — |
| 1987-02-03 | $6.50 | $6.50 | 208,400 | — | — |
| 1987-02-02 | $6.75 | $6.75 | 63,200 | — | — |
| 1987-01-30 | $6.75 | $6.75 | 110,000 | — | — |
| 1987-01-29 | $6.50 | $6.50 | 373,200 | — | — |
| 1987-01-28 | $6.72 | $6.72 | 659,200 | — | — |
| 1987-01-27 | $6.81 | $6.81 | 217,600 | — | — |
| 1987-01-26 | $6.88 | $6.87 | 129,200 | — | — |
| 1987-01-23 | $7.25 | $7.25 | 241,200 | — | — |
| 1987-01-22 | $7.63 | $7.63 | 60,400 | — | — |
| 1987-01-21 | $7.56 | $7.56 | 36,000 | — | — |
| 1987-01-20 | $7.56 | $7.56 | 210,400 | — | — |
| 1987-01-19 | $7.56 | $7.56 | 67,200 | — | — |
| 1987-01-16 | $7.44 | $7.44 | 38,400 | — | — |
| 1987-01-15 | $7.63 | $7.63 | 210,800 | — | — |
| 1987-01-14 | $7.75 | $7.75 | 100,000 | — | — |
| 1987-01-13 | $7.38 | $7.38 | 124,800 | — | — |
| 1987-01-12 | $7.38 | $7.38 | 16,000 | — | — |
| 1987-01-09 | $7.44 | $7.44 | 79,200 | — | — |
| 1987-01-08 | $7.19 | $7.19 | 58,800 | — | — |
| 1987-01-07 | $7.00 | $7.00 | 57,600 | — | — |
| 1987-01-06 | $6.88 | $6.87 | 236,400 | — | — |
| 1987-01-05 | $6.59 | $6.59 | 29,200 | — | — |
| 1987-01-02 | $6.56 | $6.56 | 128,000 | — | — |