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 | $3.50 | 76,000 | — | — |
| 1987-12-30 | $3.31 | $3.43 | 54,800 | — | — |
| 1987-12-29 | $3.31 | $3.43 | 52,400 | — | — |
| 1987-12-28 | $3.31 | $3.43 | 46,800 | — | — |
| 1987-12-24 | $3.38 | $3.50 | 67,600 | — | — |
| 1987-12-23 | $3.25 | $3.37 | 101,000 | — | — |
| 1987-12-22 | $3.13 | $3.24 | 45,200 | — | — |
| 1987-12-21 | $3.13 | $3.24 | 31,200 | — | — |
| 1987-12-18 | $3.25 | $3.37 | 74,400 | — | — |
| 1987-12-17 | $3.25 | $3.37 | 64,000 | — | — |
| 1987-12-16 | $3.19 | $3.30 | 45,200 | — | — |
| 1987-12-15 | $3.00 | $3.11 | 92,200 | — | — |
| 1987-12-14 | $2.81 | $2.91 | 69,000 | — | — |
| 1987-12-11 | $2.69 | $2.79 | 17,400 | — | — |
| 1987-12-10 | $2.75 | $2.85 | 63,800 | — | — |
| 1987-12-09 | $2.63 | $2.72 | 84,000 | — | — |
| 1987-12-08 | $2.50 | $2.59 | 49,200 | — | — |
| 1987-12-07 | $2.56 | $2.66 | 32,800 | — | — |
| 1987-12-04 | $2.69 | $2.79 | 27,200 | — | — |
| 1987-12-03 | $2.81 | $2.91 | 20,200 | — | — |
| 1987-12-02 | $3.00 | $3.11 | 70,000 | — | — |
| 1987-12-01 | $3.00 | $3.11 | 20,000 | — | — |
| 1987-11-30 | $2.94 | $3.04 | 41,800 | — | — |
| 1987-11-27 | $3.06 | $3.17 | 18,400 | — | — |
| 1987-11-25 | $3.06 | $3.17 | 14,200 | — | — |
| 1987-11-24 | $3.00 | $3.11 | 31,800 | — | — |
| 1987-11-23 | $3.00 | $3.11 | 9,600 | — | — |
| 1987-11-20 | $3.00 | $3.11 | 23,800 | — | — |
| 1987-11-19 | $3.00 | $3.11 | 33,800 | — | — |
| 1987-11-18 | $3.13 | $3.24 | 60,200 | — | — |
| 1987-11-17 | $3.06 | $3.17 | 57,800 | — | — |
| 1987-11-16 | $3.13 | $3.24 | 23,000 | — | — |
| 1987-11-13 | $3.13 | $3.24 | 21,800 | — | — |
| 1987-11-12 | $3.13 | $3.24 | 135,000 | — | — |
| 1987-11-11 | $2.81 | $2.91 | 14,800 | — | — |
| 1987-11-10 | $2.75 | $2.85 | 32,800 | — | — |
| 1987-11-09 | $2.81 | $2.91 | 29,400 | — | — |
| 1987-11-06 | $2.88 | $2.98 | 34,400 | — | — |
| 1987-11-05 | $3.00 | $3.11 | 55,400 | — | — |
| 1987-11-04 | $2.88 | $2.98 | 49,200 | — | — |
| 1987-11-03 | $2.94 | $3.04 | 33,400 | — | — |
| 1987-11-02 | $3.00 | $3.11 | 116,600 | — | — |
| 1987-10-30 | $3.13 | $3.24 | 312,800 | — | — |
| 1987-10-29 | $2.63 | $2.72 | 120,400 | — | — |
| 1987-10-28 | $2.63 | $2.72 | 321,200 | — | — |
| 1987-10-27 | $2.94 | $3.04 | 239,000 | — | — |
| 1987-10-26 | $2.69 | $2.79 | 122,600 | — | — |
| 1987-10-23 | $3.19 | $3.30 | 72,400 | — | — |
| 1987-10-22 | $3.19 | $3.30 | 113,800 | — | — |
| 1987-10-21 | $3.56 | $3.69 | 257,200 | — | — |
| 1987-10-20 | $3.06 | $3.17 | 381,000 | — | — |
| 1987-10-19 | $3.19 | $3.30 | 262,800 | — | — |
| 1987-10-16 | $4.25 | $4.40 | 153,600 | — | — |
| 1987-10-15 | $4.63 | $4.79 | 85,000 | — | — |
| 1987-10-14 | $4.75 | $4.92 | 136,000 | — | — |
| 1987-10-13 | $4.94 | $5.12 | 33,600 | — | — |
| 1987-10-12 | $5.06 | $5.25 | 99,000 | — | — |
| 1987-10-09 | $5.25 | $5.44 | 51,400 | — | — |
| 1987-10-08 | $5.19 | $5.38 | 179,000 | — | — |
| 1987-10-07 | $5.38 | $5.57 | 258,600 | — | — |
| 1987-10-06 | $5.50 | $5.70 | 167,200 | — | — |
| 1987-10-05 | $5.75 | $5.96 | 125,400 | — | — |
| 1987-10-02 | $5.88 | $6.09 | 86,200 | — | — |
| 1987-10-01 | $5.94 | $6.15 | 145,000 | — | — |
| 1987-09-30 | $5.94 | $6.15 | 128,400 | — | — |
| 1987-09-29 | $5.94 | $6.15 | 162,600 | — | — |
| 1987-09-28 | $5.88 | $6.09 | 426,000 | — | — |
| 1987-09-25 | $5.63 | $5.83 | 133,800 | — | — |
| 1987-09-24 | $5.50 | $5.70 | 274,200 | — | — |
| 1987-09-23 | $5.25 | $5.44 | 240,400 | — | — |
| 1987-09-22 | $4.94 | $5.12 | 98,400 | — | — |
| 1987-09-21 | $4.88 | $5.05 | 57,000 | — | — |
| 1987-09-18 | $4.88 | $5.05 | 58,800 | — | — |
| 1987-09-17 | $4.81 | $4.99 | 144,600 | — | — |
| 1987-09-16 | $4.75 | $4.92 | 17,800 | — | — |
| 1987-09-15 | $4.75 | $4.92 | 79,000 | — | — |
| 1987-09-14 | $4.75 | $4.92 | 43,000 | — | — |
| 1987-09-11 | $4.69 | $4.86 | 30,800 | — | — |
| 1987-09-10 | $4.81 | $4.99 | 64,400 | — | — |
| 1987-09-09 | $4.81 | $4.99 | 65,000 | — | — |
| 1987-09-08 | $4.88 | $5.05 | 75,200 | — | — |
| 1987-09-04 | $4.94 | $5.12 | 134,400 | — | — |
| 1987-09-03 | $5.00 | $5.18 | 196,800 | — | — |
| 1987-09-02 | $4.81 | $4.99 | 127,400 | — | — |
| 1987-09-01 | $4.69 | $4.86 | 61,200 | — | — |
| 1987-08-31 | $4.75 | $4.92 | 55,000 | — | — |
| 1987-08-28 | $4.94 | $5.12 | 111,000 | — | — |
| 1987-08-27 | $4.94 | $5.12 | 50,200 | — | — |
| 1987-08-26 | $4.81 | $4.99 | 118,000 | — | — |
| 1987-08-25 | $4.81 | $4.99 | 73,800 | — | — |
| 1987-08-24 | $5.00 | $5.18 | 60,200 | — | — |
| 1987-08-21 | $5.00 | $5.18 | 64,400 | — | — |
| 1987-08-20 | $5.06 | $5.25 | 225,800 | — | — |
| 1987-08-19 | $5.06 | $5.25 | 151,000 | — | — |
| 1987-08-18 | $4.81 | $4.99 | 276,000 | — | — |
| 1987-08-17 | $4.88 | $5.05 | 380,200 | — | — |
| 1987-08-14 | $5.00 | $5.18 | 655,400 | — | — |
| 1987-08-13 | $4.75 | $4.92 | 696,800 | — | — |
| 1987-08-12 | $4.19 | $4.34 | 196,200 | — | — |
| 1987-08-11 | $4.06 | $4.21 | 195,600 | — | — |
| 1987-08-10 | $4.00 | $4.15 | 66,400 | — | — |
| 1987-08-07 | $3.94 | $4.08 | 202,400 | — | — |
| 1987-08-06 | $3.81 | $3.95 | 160,800 | — | — |
| 1987-08-05 | $3.50 | $3.63 | 28,800 | — | — |
| 1987-08-04 | $3.50 | $3.63 | 81,600 | — | — |
| 1987-08-03 | $3.50 | $3.63 | 230,000 | — | — |
| 1987-07-31 | $3.44 | $3.56 | 31,000 | — | — |
| 1987-07-30 | $3.56 | $3.69 | 62,800 | — | — |
| 1987-07-29 | $3.56 | $3.69 | 31,200 | — | — |
| 1987-07-28 | $3.50 | $3.63 | 49,400 | — | — |
| 1987-07-27 | $3.50 | $3.63 | 275,600 | — | — |
| 1987-07-24 | $3.50 | $3.63 | 72,200 | — | — |
| 1987-07-23 | $3.50 | $3.63 | 32,200 | — | — |
| 1987-07-22 | $3.56 | $3.69 | 28,200 | — | — |
| 1987-07-21 | $3.50 | $3.63 | 20,600 | — | — |
| 1987-07-20 | $3.50 | $3.63 | 170,800 | — | — |
| 1987-07-17 | $3.56 | $3.69 | 22,000 | — | — |
| 1987-07-16 | $3.50 | $3.63 | 36,800 | — | — |
| 1987-07-15 | $3.50 | $3.63 | 30,000 | — | — |
| 1987-07-14 | $3.56 | $3.69 | 36,200 | — | — |
| 1987-07-13 | $3.56 | $3.69 | 66,800 | — | — |
| 1987-07-10 | $3.44 | $3.56 | 67,000 | — | — |
| 1987-07-09 | $3.31 | $3.43 | 141,400 | — | — |
| 1987-07-08 | $3.38 | $3.50 | 18,800 | — | — |
| 1987-07-07 | $3.44 | $3.56 | 16,400 | — | — |
| 1987-07-06 | $3.38 | $3.50 | 12,200 | — | — |
| 1987-07-02 | $3.38 | $3.50 | 20,600 | — | — |
| 1987-07-01 | $3.38 | $3.50 | 8,600 | — | — |
| 1987-06-30 | $3.38 | $3.50 | 13,800 | — | — |
| 1987-06-29 | $3.31 | $3.43 | 144,600 | — | — |
| 1987-06-26 | $3.31 | $3.43 | 18,400 | — | — |
| 1987-06-25 | $3.38 | $3.50 | 52,400 | — | — |
| 1987-06-24 | $3.38 | $3.50 | 215,600 | — | — |
| 1987-06-23 | $3.13 | $3.24 | 49,600 | — | — |
| 1987-06-22 | $3.06 | $3.17 | 43,600 | — | — |
| 1987-06-19 | $3.00 | $3.11 | 81,600 | — | — |
| 1987-06-18 | $3.13 | $3.24 | 40,800 | — | — |
| 1987-06-17 | $3.13 | $3.24 | 92,000 | — | — |
| 1987-06-16 | $3.19 | $3.30 | 62,200 | — | — |
| 1987-06-15 | $3.19 | $3.30 | 34,400 | — | — |
| 1987-06-12 | $3.13 | $3.24 | 13,200 | — | — |
| 1987-06-11 | $3.06 | $3.17 | 11,800 | — | — |
| 1987-06-10 | $3.19 | $3.30 | 81,600 | — | — |
| 1987-06-09 | $3.06 | $3.17 | 113,400 | — | — |
| 1987-06-08 | $3.00 | $3.11 | 5,600 | — | — |
| 1987-06-05 | $3.00 | $3.11 | 31,200 | — | — |
| 1987-06-04 | $3.00 | $3.11 | 9,000 | — | — |
| 1987-06-03 | $3.06 | $3.17 | 86,400 | — | — |
| 1987-06-02 | $3.00 | $3.11 | 15,200 | — | — |
| 1987-06-01 | $3.00 | $3.11 | 12,000 | — | — |
| 1987-05-29 | $3.00 | $3.11 | 13,600 | — | — |
| 1987-05-28 | $3.00 | $3.11 | 7,600 | — | — |
| 1987-05-27 | $3.06 | $3.17 | 38,000 | — | — |
| 1987-05-26 | $3.00 | $3.11 | 43,200 | — | — |
| 1987-05-22 | $2.94 | $3.04 | 5,800 | — | — |
| 1987-05-21 | $2.88 | $2.98 | 36,800 | — | — |
| 1987-05-20 | $2.94 | $3.04 | 11,200 | — | — |
| 1987-05-19 | $2.94 | $3.04 | 47,400 | — | — |
| 1987-05-18 | $3.06 | $3.17 | 17,800 | — | — |
| 1987-05-15 | $3.19 | $3.30 | 13,200 | — | — |
| 1987-05-14 | $3.19 | $3.30 | 11,800 | — | — |
| 1987-05-13 | $3.19 | $3.30 | 14,200 | — | — |
| 1987-05-12 | $3.19 | $3.30 | 26,000 | — | — |
| 1987-05-11 | $3.19 | $3.30 | 49,800 | — | — |
| 1987-05-08 | $3.25 | $3.37 | 15,400 | — | — |
| 1987-05-07 | $3.31 | $3.43 | 9,000 | — | — |
| 1987-05-06 | $3.31 | $3.43 | 10,400 | — | — |
| 1987-05-05 | $3.31 | $3.43 | 54,000 | — | — |
| 1987-05-04 | $3.44 | $3.56 | 34,000 | — | — |
| 1987-05-01 | $3.44 | $3.56 | 37,600 | — | — |
| 1987-04-30 | $3.44 | $3.56 | 496,200 | — | — |
| 1987-04-29 | $3.31 | $3.43 | 18,800 | — | — |
| 1987-04-28 | $3.25 | $3.37 | 18,000 | — | — |
| 1987-04-27 | $3.19 | $3.30 | 29,200 | — | — |
| 1987-04-24 | $3.31 | $3.43 | 101,200 | — | — |
| 1987-04-23 | $3.31 | $3.43 | 24,600 | — | — |
| 1987-04-22 | $3.31 | $3.43 | 30,800 | — | — |
| 1987-04-21 | $3.19 | $3.30 | 28,400 | — | — |
| 1987-04-20 | $3.19 | $3.30 | 26,200 | — | — |
| 1987-04-16 | $3.19 | $3.30 | 30,000 | — | — |
| 1987-04-15 | $3.19 | $3.30 | 473,800 | — | — |
| 1987-04-14 | $3.06 | $3.17 | 699,200 | — | — |
| 1987-04-13 | $3.44 | $3.56 | 41,800 | — | — |
| 1987-04-10 | $3.44 | $3.56 | 42,400 | — | — |
| 1987-04-09 | $3.44 | $3.56 | 10,800 | — | — |
| 1987-04-08 | $3.50 | $3.63 | 48,800 | — | — |
| 1987-04-07 | $3.44 | $3.56 | 142,800 | — | — |
| 1987-04-06 | $3.38 | $3.50 | 57,600 | — | — |
| 1987-04-03 | $3.44 | $3.56 | 69,600 | — | — |
| 1987-04-02 | $3.44 | $3.56 | 63,000 | — | — |
| 1987-04-01 | $3.31 | $3.43 | 14,600 | — | — |
| 1987-03-31 | $3.44 | $3.56 | 8,400 | — | — |
| 1987-03-30 | $3.38 | $3.50 | 61,000 | — | — |
| 1987-03-27 | $3.44 | $3.56 | 40,200 | — | — |
| 1987-03-26 | $3.50 | $3.63 | 55,800 | — | — |
| 1987-03-25 | $3.69 | $3.82 | 61,800 | — | — |
| 1987-03-24 | $3.69 | $3.82 | 29,000 | — | — |
| 1987-03-23 | $3.75 | $3.89 | 26,800 | — | — |
| 1987-03-20 | $3.81 | $3.95 | 262,600 | — | — |
| 1987-03-19 | $3.69 | $3.82 | 165,400 | — | — |
| 1987-03-18 | $3.50 | $3.63 | 36,400 | — | — |
| 1987-03-17 | $3.63 | $3.76 | 28,000 | — | — |
| 1987-03-16 | $3.63 | $3.76 | 21,200 | — | — |
| 1987-03-13 | $3.63 | $3.76 | 25,400 | — | — |
| 1987-03-12 | $3.69 | $3.82 | 33,000 | — | — |
| 1987-03-11 | $3.75 | $3.89 | 29,000 | — | — |
| 1987-03-10 | $3.69 | $3.82 | 25,400 | — | — |
| 1987-03-09 | $3.69 | $3.82 | 33,200 | — | — |
| 1987-03-06 | $3.69 | $3.82 | 90,200 | — | — |
| 1987-03-05 | $3.88 | $4.02 | 42,400 | — | — |
| 1987-03-04 | $3.88 | $4.02 | 24,600 | — | — |
| 1987-03-03 | $3.88 | $4.02 | 40,800 | — | — |
| 1987-03-02 | $3.94 | $4.08 | 37,400 | — | — |
| 1987-02-27 | $3.88 | $4.02 | 33,600 | — | — |
| 1987-02-26 | $3.88 | $4.02 | 268,600 | — | — |
| 1987-02-25 | $3.88 | $4.02 | 39,200 | — | — |
| 1987-02-24 | $3.81 | $3.95 | 60,600 | — | — |
| 1987-02-23 | $3.81 | $3.95 | 52,600 | — | — |
| 1987-02-20 | $3.81 | $3.95 | 103,000 | — | — |
| 1987-02-19 | $4.00 | $4.15 | 52,600 | — | — |
| 1987-02-18 | $4.00 | $4.15 | 207,400 | — | — |
| 1987-02-17 | $3.94 | $4.08 | 249,200 | — | — |
| 1987-02-13 | $3.75 | $3.89 | 197,200 | — | — |
| 1987-02-12 | $3.38 | $3.50 | 101,600 | — | — |
| 1987-02-11 | $3.38 | $3.50 | 190,000 | — | — |
| 1987-02-10 | $3.31 | $3.43 | 97,400 | — | — |
| 1987-02-09 | $3.38 | $3.50 | 92,400 | — | — |
| 1987-02-06 | $3.38 | $3.50 | 92,400 | — | — |
| 1987-02-05 | $3.38 | $3.50 | 105,200 | — | — |
| 1987-02-04 | $3.50 | $3.63 | 438,000 | — | — |
| 1987-02-03 | $3.31 | $3.43 | 278,400 | — | — |
| 1987-02-02 | $3.25 | $3.37 | 454,400 | — | — |
| 1987-01-30 | $3.00 | $3.11 | 15,800 | — | — |
| 1987-01-29 | $3.00 | $3.11 | 56,000 | — | — |
| 1987-01-28 | $2.94 | $3.04 | 28,600 | — | — |
| 1987-01-27 | $3.00 | $3.11 | 49,000 | — | — |
| 1987-01-26 | $3.00 | $3.11 | 27,200 | — | — |
| 1987-01-23 | $3.00 | $3.11 | 105,600 | — | — |
| 1987-01-22 | $2.94 | $3.04 | 122,800 | — | — |
| 1987-01-21 | $2.81 | $2.91 | 89,400 | — | — |
| 1987-01-20 | $3.19 | $3.30 | 39,000 | — | — |
| 1987-01-19 | $3.13 | $3.24 | 5,200 | — | — |
| 1987-01-16 | $3.13 | $3.24 | 198,400 | — | — |
| 1987-01-15 | $3.38 | $3.50 | 143,400 | — | — |
| 1987-01-14 | $3.38 | $3.50 | 169,800 | — | — |
| 1987-01-13 | $3.25 | $3.37 | 52,000 | — | — |
| 1987-01-12 | $3.13 | $3.24 | 8,200 | — | — |
| 1987-01-09 | $3.19 | $3.30 | 179,800 | — | — |
| 1987-01-08 | $3.13 | $3.24 | 36,200 | — | — |
| 1987-01-07 | $3.19 | $3.30 | 58,800 | — | — |
| 1987-01-06 | $3.13 | $3.24 | 35,000 | — | — |
| 1987-01-05 | $3.19 | $3.30 | 60,000 | — | — |
| 1987-01-02 | $3.13 | $3.24 | 11,000 | — | — |