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
- 1980-03-17 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 | $3.38 | $3.51 | 320,000 | — | — |
| 1987-12-30 | $3.50 | $3.64 | 218,400 | — | — |
| 1987-12-29 | $3.38 | $3.51 | 189,200 | — | — |
| 1987-12-28 | $3.41 | $3.54 | 373,200 | — | — |
| 1987-12-24 | $3.47 | $3.61 | 58,800 | — | — |
| 1987-12-23 | $3.38 | $3.51 | 278,800 | — | — |
| 1987-12-22 | $3.59 | $3.74 | 229,600 | — | — |
| 1987-12-21 | $3.59 | $3.74 | 156,800 | — | — |
| 1987-12-18 | $3.69 | $3.84 | 204,800 | — | — |
| 1987-12-17 | $3.72 | $3.87 | 819,600 | — | — |
| 1987-12-16 | $3.69 | $3.84 | 1,045,600 | — | — |
| 1987-12-15 | $3.53 | $3.67 | 659,200 | — | — |
| 1987-12-14 | $3.44 | $3.58 | 356,800 | — | — |
| 1987-12-11 | $3.22 | $3.35 | 94,800 | — | — |
| 1987-12-10 | $3.19 | $3.32 | 192,000 | — | — |
| 1987-12-09 | $3.28 | $3.41 | 242,800 | — | — |
| 1987-12-08 | $3.34 | $3.48 | 247,200 | — | — |
| 1987-12-07 | $3.38 | $3.51 | 208,400 | — | — |
| 1987-12-04 | $3.25 | $3.38 | 246,800 | — | — |
| 1987-12-03 | $3.31 | $3.45 | 236,800 | — | — |
| 1987-12-02 | $3.38 | $3.51 | 322,800 | — | — |
| 1987-12-01 | $3.47 | $3.61 | 178,400 | — | — |
| 1987-11-30 | $3.59 | $3.74 | 279,600 | — | — |
| 1987-11-27 | $3.72 | $3.87 | 214,800 | — | — |
| 1987-11-25 | $3.69 | $3.84 | 192,000 | — | — |
| 1987-11-24 | $3.63 | $3.77 | 342,000 | — | — |
| 1987-11-23 | $3.53 | $3.67 | 66,400 | — | — |
| 1987-11-20 | $3.44 | $3.58 | 214,400 | — | — |
| 1987-11-19 | $3.50 | $3.64 | 116,400 | — | — |
| 1987-11-18 | $3.50 | $3.64 | 200,400 | — | — |
| 1987-11-17 | $3.50 | $3.64 | 335,200 | — | — |
| 1987-11-16 | $3.56 | $3.71 | 174,000 | — | — |
| 1987-11-13 | $3.56 | $3.71 | 233,600 | — | — |
| 1987-11-12 | $3.34 | $3.48 | 694,800 | — | — |
| 1987-11-11 | $3.22 | $3.35 | 131,200 | — | — |
| 1987-11-10 | $3.25 | $3.38 | 261,600 | — | — |
| 1987-11-09 | $3.25 | $3.38 | 391,200 | — | — |
| 1987-11-06 | $3.50 | $3.64 | 256,800 | — | — |
| 1987-11-05 | $3.44 | $3.58 | 205,200 | — | — |
| 1987-11-04 | $3.44 | $3.58 | 195,600 | — | — |
| 1987-11-03 | $3.28 | $3.41 | 1,485,200 | — | — |
| 1987-11-02 | $3.44 | $3.58 | 292,400 | — | — |
| 1987-10-30 | $3.38 | $3.51 | 719,600 | — | — |
| 1987-10-29 | $3.25 | $3.38 | 454,400 | — | — |
| 1987-10-28 | $3.25 | $3.38 | 758,400 | — | — |
| 1987-10-27 | $3.38 | $3.51 | 1,191,600 | — | — |
| 1987-10-26 | $3.50 | $3.64 | 619,600 | — | — |
| 1987-10-23 | $3.91 | $4.06 | 222,400 | — | — |
| 1987-10-22 | $4.09 | $4.26 | 1,401,600 | — | — |
| 1987-10-21 | $4.09 | $4.26 | 1,378,800 | — | — |
| 1987-10-20 | $3.59 | $3.74 | 760,800 | — | — |
| 1987-10-19 | $3.38 | $3.51 | 510,400 | — | — |
| 1987-10-16 | $4.53 | $4.71 | 327,200 | — | — |
| 1987-10-15 | $4.78 | $4.97 | 342,000 | — | — |
| 1987-10-14 | $4.69 | $4.88 | 416,400 | — | — |
| 1987-10-13 | $4.72 | $4.91 | 270,800 | — | — |
| 1987-10-12 | $4.88 | $5.07 | 114,800 | — | — |
| 1987-10-09 | $4.94 | $5.14 | 71,200 | — | — |
| 1987-10-08 | $4.97 | $5.17 | 842,800 | — | — |
| 1987-10-07 | $5.00 | $5.20 | 125,600 | — | — |
| 1987-10-06 | $4.97 | $5.17 | 286,800 | — | — |
| 1987-10-05 | $5.03 | $5.23 | 73,200 | — | — |
| 1987-10-02 | $5.06 | $5.27 | 230,000 | — | — |
| 1987-10-01 | $5.06 | $5.27 | 324,000 | — | — |
| 1987-09-30 | $5.00 | $5.20 | 580,000 | — | — |
| 1987-09-29 | $4.94 | $5.14 | 356,000 | — | — |
| 1987-09-28 | $5.00 | $5.20 | 38,800 | — | — |
| 1987-09-25 | $5.00 | $5.20 | 371,600 | — | — |
| 1987-09-24 | $4.88 | $5.07 | 323,200 | — | — |
| 1987-09-23 | $5.03 | $5.23 | 288,800 | — | — |
| 1987-09-22 | $5.06 | $5.27 | 812,000 | — | — |
| 1987-09-21 | $5.00 | $5.20 | 182,800 | — | — |
| 1987-09-18 | $5.16 | $5.36 | 146,000 | — | — |
| 1987-09-17 | $5.28 | $5.49 | 122,000 | — | — |
| 1987-09-16 | $5.25 | $5.46 | 134,400 | — | — |
| 1987-09-15 | $5.34 | $5.56 | 286,400 | — | — |
| 1987-09-14 | $5.41 | $5.62 | 385,200 | — | — |
| 1987-09-11 | $5.44 | $5.66 | 159,600 | — | — |
| 1987-09-10 | $5.38 | $5.59 | 651,600 | — | — |
| 1987-09-09 | $5.38 | $5.59 | 546,800 | — | — |
| 1987-09-08 | $5.13 | $5.33 | 383,600 | — | — |
| 1987-09-04 | $5.34 | $5.56 | 486,800 | — | — |
| 1987-09-03 | $5.47 | $5.69 | 104,000 | — | — |
| 1987-09-02 | $5.50 | $5.72 | 80,400 | — | — |
| 1987-09-01 | $5.59 | $5.82 | 231,200 | — | — |
| 1987-08-31 | $5.59 | $5.82 | 368,800 | — | — |
| 1987-08-28 | $5.59 | $5.82 | 174,400 | — | — |
| 1987-08-27 | $5.72 | $5.95 | 96,000 | — | — |
| 1987-08-26 | $5.78 | $6.01 | 148,800 | — | — |
| 1987-08-25 | $5.78 | $6.01 | 356,800 | — | — |
| 1987-08-24 | $5.75 | $5.98 | 535,200 | — | — |
| 1987-08-21 | $5.69 | $5.92 | 627,200 | — | — |
| 1987-08-20 | $5.59 | $5.82 | 381,200 | — | — |
| 1987-08-19 | $5.47 | $5.69 | 80,800 | — | — |
| 1987-08-18 | $5.47 | $5.69 | 120,800 | — | — |
| 1987-08-17 | $5.44 | $5.66 | 463,600 | — | — |
| 1987-08-14 | $5.53 | $5.75 | 1,178,000 | — | — |
| 1987-08-13 | $5.69 | $5.92 | 226,000 | — | — |
| 1987-08-12 | $5.69 | $5.92 | 134,400 | — | — |
| 1987-08-11 | $5.69 | $5.92 | 311,600 | — | — |
| 1987-08-10 | $5.75 | $5.98 | 246,400 | — | — |
| 1987-08-07 | $5.84 | $6.08 | 295,600 | — | — |
| 1987-08-06 | $5.75 | $5.98 | 195,200 | — | — |
| 1987-08-05 | $5.69 | $5.92 | 300,000 | — | — |
| 1987-08-04 | $5.63 | $5.85 | 224,000 | — | — |
| 1987-08-03 | $5.72 | $5.95 | 108,400 | — | — |
| 1987-07-31 | $5.88 | $6.11 | 452,800 | — | — |
| 1987-07-30 | $5.97 | $6.21 | 189,200 | — | — |
| 1987-07-29 | $5.91 | $6.14 | 434,000 | — | — |
| 1987-07-28 | $5.75 | $5.98 | 372,800 | — | — |
| 1987-07-27 | $5.81 | $6.05 | 191,200 | — | — |
| 1987-07-24 | $5.94 | $6.18 | 433,200 | — | — |
| 1987-07-23 | $5.75 | $5.98 | 302,400 | — | — |
| 1987-07-22 | $5.72 | $5.95 | 140,000 | — | — |
| 1987-07-21 | $5.69 | $5.92 | 141,200 | — | — |
| 1987-07-20 | $5.78 | $6.01 | 442,800 | — | — |
| 1987-07-17 | $5.75 | $5.98 | 404,800 | — | — |
| 1987-07-16 | $5.75 | $5.98 | 331,600 | — | — |
| 1987-07-15 | $5.91 | $6.14 | 1,438,800 | — | — |
| 1987-07-14 | $5.59 | $5.82 | 348,800 | — | — |
| 1987-07-13 | $5.47 | $5.69 | 286,400 | — | — |
| 1987-07-10 | $5.50 | $5.72 | 316,000 | — | — |
| 1987-07-09 | $5.25 | $5.46 | 454,400 | — | — |
| 1987-07-08 | $5.06 | $5.26 | 736,000 | — | — |
| 1987-07-07 | $4.91 | $5.09 | 316,400 | — | — |
| 1987-07-06 | $5.00 | $5.19 | 34,000 | — | — |
| 1987-07-02 | $5.00 | $5.19 | 223,200 | — | — |
| 1987-07-01 | $5.00 | $5.19 | 426,800 | — | — |
| 1987-06-30 | $5.09 | $5.29 | 279,600 | — | — |
| 1987-06-29 | $5.22 | $5.42 | 186,400 | — | — |
| 1987-06-26 | $5.22 | $5.42 | 142,400 | — | — |
| 1987-06-25 | $5.25 | $5.45 | 429,600 | — | — |
| 1987-06-24 | $5.41 | $5.61 | 46,000 | — | — |
| 1987-06-23 | $5.53 | $5.74 | 969,200 | — | — |
| 1987-06-22 | $5.56 | $5.78 | 286,400 | — | — |
| 1987-06-19 | $5.50 | $5.71 | 200,400 | — | — |
| 1987-06-18 | $5.47 | $5.68 | 188,800 | — | — |
| 1987-06-17 | $5.53 | $5.74 | 291,600 | — | — |
| 1987-06-16 | $5.41 | $5.61 | 236,800 | — | — |
| 1987-06-15 | $5.63 | $5.84 | 318,000 | — | — |
| 1987-06-12 | $5.56 | $5.78 | 467,200 | — | — |
| 1987-06-11 | $5.56 | $5.78 | 395,600 | — | — |
| 1987-06-10 | $5.47 | $5.68 | 1,799,200 | — | — |
| 1987-06-09 | $5.25 | $5.45 | 722,400 | — | — |
| 1987-06-08 | $5.00 | $5.19 | 108,000 | — | — |
| 1987-06-05 | $5.03 | $5.22 | 414,800 | — | — |
| 1987-06-04 | $4.97 | $5.16 | 199,600 | — | — |
| 1987-06-03 | $4.91 | $5.09 | 143,600 | — | — |
| 1987-06-02 | $4.84 | $5.03 | 93,600 | — | — |
| 1987-06-01 | $4.94 | $5.13 | 359,600 | — | — |
| 1987-05-29 | $4.94 | $5.13 | 368,400 | — | — |
| 1987-05-28 | $5.00 | $5.19 | 456,800 | — | — |
| 1987-05-27 | $5.00 | $5.19 | 566,000 | — | — |
| 1987-05-26 | $5.06 | $5.26 | 355,600 | — | — |
| 1987-05-22 | $4.91 | $5.09 | 90,000 | — | — |
| 1987-05-21 | $4.91 | $5.09 | 651,200 | — | — |
| 1987-05-20 | $4.81 | $5.00 | 234,800 | — | — |
| 1987-05-19 | $4.78 | $4.96 | 489,200 | — | — |
| 1987-05-18 | $4.72 | $4.90 | 392,000 | — | — |
| 1987-05-15 | $4.78 | $4.96 | 374,000 | — | — |
| 1987-05-14 | $4.75 | $4.93 | 1,284,000 | — | — |
| 1987-05-13 | $4.88 | $5.06 | 455,200 | — | — |
| 1987-05-12 | $4.91 | $5.09 | 748,400 | — | — |
| 1987-05-11 | $4.91 | $5.09 | 219,200 | — | — |
| 1987-05-08 | $5.00 | $5.19 | 95,200 | — | — |
| 1987-05-07 | $4.97 | $5.16 | 201,600 | — | — |
| 1987-05-06 | $5.03 | $5.22 | 408,000 | — | — |
| 1987-05-05 | $5.06 | $5.26 | 322,800 | — | — |
| 1987-05-04 | $5.00 | $5.19 | 487,600 | — | — |
| 1987-05-01 | $5.03 | $5.22 | 135,600 | — | — |
| 1987-04-30 | $5.06 | $5.26 | 1,050,000 | — | — |
| 1987-04-29 | $5.06 | $5.26 | 401,600 | — | — |
| 1987-04-28 | $5.22 | $5.42 | 195,600 | — | — |
| 1987-04-27 | $5.28 | $5.48 | 216,800 | — | — |
| 1987-04-24 | $5.34 | $5.55 | 125,600 | — | — |
| 1987-04-23 | $5.38 | $5.58 | 209,200 | — | — |
| 1987-04-22 | $5.34 | $5.55 | 276,000 | — | — |
| 1987-04-21 | $5.41 | $5.61 | 563,200 | — | — |
| 1987-04-20 | $5.25 | $5.45 | 248,400 | — | — |
| 1987-04-16 | $5.25 | $5.45 | 629,600 | — | — |
| 1987-04-15 | $5.31 | $5.52 | 496,000 | — | — |
| 1987-04-14 | $5.25 | $5.45 | 571,200 | — | — |
| 1987-04-13 | $5.63 | $5.84 | 237,600 | — | — |
| 1987-04-10 | $5.72 | $5.94 | 306,000 | — | — |
| 1987-04-09 | $5.72 | $5.94 | 586,800 | — | — |
| 1987-04-08 | $5.88 | $6.09 | 762,800 | — | — |
| 1987-04-07 | $5.72 | $5.93 | 917,600 | — | — |
| 1987-04-06 | $5.88 | $6.09 | 632,000 | — | — |
| 1987-04-03 | $6.19 | $6.41 | 94,000 | — | — |
| 1987-04-02 | $6.16 | $6.38 | 294,400 | — | — |
| 1987-04-01 | $6.06 | $6.28 | 504,000 | — | — |
| 1987-03-31 | $6.06 | $6.28 | 333,600 | — | — |
| 1987-03-30 | $6.19 | $6.41 | 210,000 | — | — |
| 1987-03-27 | $6.34 | $6.58 | 84,000 | — | — |
| 1987-03-26 | $6.41 | $6.64 | 393,600 | — | — |
| 1987-03-25 | $6.44 | $6.67 | 987,600 | — | — |
| 1987-03-24 | $6.56 | $6.80 | 642,000 | — | — |
| 1987-03-23 | $6.53 | $6.77 | 251,200 | — | — |
| 1987-03-20 | $6.47 | $6.71 | 259,200 | — | — |
| 1987-03-19 | $6.56 | $6.80 | 851,600 | — | — |
| 1987-03-18 | $6.19 | $6.41 | 510,400 | — | — |
| 1987-03-17 | $6.00 | $6.22 | 489,600 | — | — |
| 1987-03-16 | $6.09 | $6.32 | 412,400 | — | — |
| 1987-03-13 | $6.25 | $6.48 | 625,200 | — | — |
| 1987-03-12 | $6.41 | $6.64 | 637,200 | — | — |
| 1987-03-11 | $6.44 | $6.67 | 1,396,400 | — | — |
| 1987-03-10 | $6.47 | $6.71 | 525,600 | — | — |
| 1987-03-09 | $6.34 | $6.58 | 509,200 | — | — |
| 1987-03-06 | $6.50 | $6.74 | 594,400 | — | — |
| 1987-03-05 | $6.44 | $6.67 | 871,600 | — | — |
| 1987-03-04 | $6.66 | $6.90 | 1,308,000 | — | — |
| 1987-03-03 | $6.16 | $6.38 | 540,400 | — | — |
| 1987-03-02 | $6.34 | $6.58 | 354,800 | — | — |
| 1987-02-27 | $6.63 | $6.87 | 309,200 | — | — |
| 1987-02-26 | $6.72 | $6.96 | 432,400 | — | — |
| 1987-02-25 | $6.63 | $6.87 | 854,000 | — | — |
| 1987-02-24 | $6.56 | $6.80 | 387,600 | — | — |
| 1987-02-23 | $6.63 | $6.87 | 783,200 | — | — |
| 1987-02-20 | $6.81 | $7.06 | 1,183,600 | — | — |
| 1987-02-19 | $6.59 | $6.83 | 1,019,600 | — | — |
| 1987-02-18 | $6.22 | $6.45 | 921,200 | — | — |
| 1987-02-17 | $6.06 | $6.28 | 569,200 | — | — |
| 1987-02-13 | $5.91 | $6.12 | 505,200 | — | — |
| 1987-02-12 | $5.75 | $5.96 | 234,400 | — | — |
| 1987-02-11 | $5.88 | $6.09 | 620,000 | — | — |
| 1987-02-10 | $5.91 | $6.12 | 638,000 | — | — |
| 1987-02-09 | $5.94 | $6.15 | 409,200 | — | — |
| 1987-02-06 | $5.97 | $6.19 | 470,800 | — | — |
| 1987-02-05 | $6.16 | $6.38 | 1,128,800 | — | — |
| 1987-02-04 | $5.84 | $6.06 | 585,200 | — | — |
| 1987-02-03 | $5.84 | $6.06 | 635,600 | — | — |
| 1987-02-02 | $5.78 | $5.99 | 887,600 | — | — |
| 1987-01-30 | $5.91 | $6.12 | 418,000 | — | — |
| 1987-01-29 | $5.97 | $6.19 | 890,000 | — | — |
| 1987-01-28 | $5.88 | $6.09 | 497,600 | — | — |
| 1987-01-27 | $5.69 | $5.90 | 1,255,200 | — | — |
| 1987-01-26 | $5.66 | $5.86 | 463,200 | — | — |
| 1987-01-23 | $5.72 | $5.93 | 2,270,400 | — | — |
| 1987-01-22 | $5.69 | $5.90 | 1,161,200 | — | — |
| 1987-01-21 | $5.38 | $5.57 | 911,600 | — | — |
| 1987-01-20 | $5.75 | $5.96 | 372,800 | — | — |
| 1987-01-19 | $5.94 | $6.15 | 687,200 | — | — |
| 1987-01-16 | $5.75 | $5.96 | 811,200 | — | — |
| 1987-01-15 | $5.72 | $5.93 | 642,400 | — | — |
| 1987-01-14 | $5.88 | $6.09 | 850,000 | — | — |
| 1987-01-13 | $5.75 | $5.96 | 710,400 | — | — |
| 1987-01-12 | $5.63 | $5.83 | 208,400 | — | — |
| 1987-01-09 | $5.72 | $5.93 | 1,070,000 | — | — |
| 1987-01-08 | $5.50 | $5.69 | 2,190,400 | — | — |
| 1987-01-07 | $5.13 | $5.30 | 292,400 | — | — |
| 1987-01-06 | $5.13 | $5.30 | 761,200 | — | — |
| 1987-01-05 | $5.16 | $5.33 | 572,800 | — | — |
| 1987-01-02 | $5.06 | $5.24 | 77,200 | — | — |