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 | $4.07 | $4.27 | 412 | — | — |
| 1987-12-30 | $3.89 | $4.08 | 18,942 | — | — |
| 1987-12-29 | $3.95 | $4.14 | 2,059 | — | — |
| 1987-12-28 | $3.95 | $4.14 | 1,235 | — | — |
| 1987-12-24 | $3.95 | $4.14 | 4,118 | — | — |
| 1987-12-23 | $4.01 | $4.21 | 32,530 | — | — |
| 1987-12-22 | $4.01 | $4.21 | 3,706 | — | — |
| 1987-12-21 | $4.01 | $4.21 | 412 | — | — |
| 1987-12-18 | $4.13 | $4.34 | 37,472 | — | — |
| 1987-12-17 | $4.01 | $4.21 | 16,471 | — | — |
| 1987-12-16 | $4.01 | $4.21 | 28,413 | — | — |
| 1987-12-15 | $4.25 | $4.46 | 5,353 | — | — |
| 1987-12-14 | $4.19 | $4.40 | 3,706 | — | — |
| 1987-12-11 | $4.01 | $4.21 | 2,471 | — | — |
| 1987-12-10 | $4.07 | $4.27 | 7,000 | — | — |
| 1987-12-09 | $4.19 | $4.40 | 8,236 | — | — |
| 1987-12-08 | $4.07 | $4.27 | 9,471 | — | — |
| 1987-12-07 | $4.07 | $4.27 | 27,589 | — | — |
| 1987-12-04 | $4.31 | $4.53 | 7,000 | — | — |
| 1987-12-03 | $4.07 | $4.27 | 9,059 | — | — |
| 1987-12-02 | $4.07 | $4.27 | 1,235 | — | — |
| 1987-12-01 | $4.07 | $4.27 | 6,588 | — | — |
| 1987-11-30 | $4.37 | $4.59 | 6,177 | — | — |
| 1987-11-27 | $4.07 | $4.27 | 412 | — | — |
| 1987-11-25 | $4.37 | $4.59 | 7,412 | — | — |
| 1987-11-24 | $4.13 | $4.34 | 27,177 | — | — |
| 1987-11-23 | $4.13 | $4.34 | 2,471 | — | — |
| 1987-11-20 | $4.01 | $4.21 | 14,824 | — | — |
| 1987-11-19 | $4.19 | $4.40 | 42,001 | — | — |
| 1987-11-18 | $4.01 | $4.21 | 0 | — | — |
| 1987-11-17 | $4.01 | $4.21 | 11,118 | — | — |
| 1987-11-16 | $4.01 | $4.21 | 2,882 | — | — |
| 1987-11-13 | $4.01 | $4.21 | 5,353 | — | — |
| 1987-11-12 | $4.19 | $4.40 | 2,059 | — | — |
| 1987-11-11 | $3.95 | $4.14 | 18,118 | — | — |
| 1987-11-10 | $3.89 | $4.08 | 412 | — | — |
| 1987-11-09 | $3.89 | $4.08 | 0 | — | — |
| 1987-11-06 | $3.89 | $4.08 | 8,236 | — | — |
| 1987-11-05 | $4.01 | $4.21 | 23,883 | — | — |
| 1987-11-04 | $3.64 | $3.83 | 12,353 | — | — |
| 1987-11-03 | $4.01 | $4.21 | 15,648 | — | — |
| 1987-11-02 | $3.95 | $4.14 | 5,353 | — | — |
| 1987-10-30 | $4.01 | $4.18 | 25,530 | — | — |
| 1987-10-29 | $3.76 | $3.92 | 33,354 | — | — |
| 1987-10-28 | $3.64 | $3.80 | 40,766 | — | — |
| 1987-10-27 | $3.76 | $3.92 | 4,530 | — | — |
| 1987-10-26 | $3.76 | $3.92 | 14,824 | — | — |
| 1987-10-23 | $4.01 | $4.18 | 4,530 | — | — |
| 1987-10-22 | $4.13 | $4.30 | 111,180 | — | — |
| 1987-10-21 | $4.37 | $4.56 | 103,356 | — | — |
| 1987-10-20 | $3.58 | $3.73 | 49,413 | — | — |
| 1987-10-19 | $4.13 | $4.30 | 34,178 | — | — |
| 1987-10-16 | $4.61 | $4.81 | 2,471 | — | — |
| 1987-10-15 | $4.67 | $4.87 | 19,354 | — | — |
| 1987-10-14 | $4.80 | $5.00 | 3,294 | — | — |
| 1987-10-13 | $4.86 | $5.06 | 63,002 | — | — |
| 1987-10-12 | $4.98 | $5.19 | 0 | — | — |
| 1987-10-09 | $4.98 | $5.19 | 32,119 | — | — |
| 1987-10-08 | $4.98 | $5.19 | 9,059 | — | — |
| 1987-10-07 | $4.74 | $4.94 | 7,000 | — | — |
| 1987-10-06 | $4.74 | $4.94 | 13,177 | — | — |
| 1987-10-05 | $5.04 | $5.25 | 6,588 | — | — |
| 1987-10-02 | $4.86 | $5.06 | 6,588 | — | — |
| 1987-10-01 | $4.98 | $5.19 | 4,530 | — | — |
| 1987-09-30 | $4.74 | $4.94 | 35,001 | — | — |
| 1987-09-29 | $4.98 | $5.19 | 9,059 | — | — |
| 1987-09-28 | $4.86 | $5.06 | 26,766 | — | — |
| 1987-09-25 | $4.92 | $5.13 | 4,530 | — | — |
| 1987-09-24 | $4.67 | $4.87 | 412 | — | — |
| 1987-09-23 | $4.92 | $5.13 | 4,118 | — | — |
| 1987-09-22 | $4.67 | $4.87 | 10,294 | — | — |
| 1987-09-21 | $4.92 | $5.13 | 10,706 | — | — |
| 1987-09-18 | $5.16 | $5.38 | 1,235 | — | — |
| 1987-09-17 | $5.04 | $5.25 | 2,882 | — | — |
| 1987-09-16 | $5.10 | $5.32 | 8,236 | — | — |
| 1987-09-15 | $5.22 | $5.44 | 4,118 | — | — |
| 1987-09-14 | $5.10 | $5.32 | 1,235 | — | — |
| 1987-09-11 | $5.07 | $5.29 | 3,294 | — | — |
| 1987-09-10 | $5.22 | $5.44 | 2,059 | — | — |
| 1987-09-09 | $5.10 | $5.32 | 11,942 | — | — |
| 1987-09-08 | $5.22 | $5.44 | 0 | — | — |
| 1987-09-04 | $5.22 | $5.44 | 14,412 | — | — |
| 1987-09-03 | $5.22 | $5.44 | 5,353 | — | — |
| 1987-09-02 | $5.34 | $5.57 | 412 | — | — |
| 1987-09-01 | $5.34 | $5.57 | 5,353 | — | — |
| 1987-08-31 | $5.34 | $5.57 | 29,236 | — | — |
| 1987-08-28 | $5.40 | $5.63 | 1,235 | — | — |
| 1987-08-27 | $5.34 | $5.57 | 5,353 | — | — |
| 1987-08-26 | $5.40 | $5.63 | 19,354 | — | — |
| 1987-08-25 | $5.40 | $5.63 | 9,059 | — | — |
| 1987-08-24 | $5.46 | $5.70 | 4,530 | — | — |
| 1987-08-21 | $5.40 | $5.63 | 10,294 | — | — |
| 1987-08-20 | $5.46 | $5.70 | 6,177 | — | — |
| 1987-08-19 | $5.46 | $5.70 | 36,648 | — | — |
| 1987-08-18 | $5.34 | $5.57 | 79,061 | — | — |
| 1987-08-17 | $5.46 | $5.70 | 13,177 | — | — |
| 1987-08-14 | $5.28 | $5.51 | 8,236 | — | — |
| 1987-08-13 | $5.40 | $5.63 | 46,531 | — | — |
| 1987-08-12 | $5.59 | $5.82 | 14,412 | — | — |
| 1987-08-11 | $5.59 | $5.82 | 9,471 | — | — |
| 1987-08-10 | $5.40 | $5.63 | 14,824 | — | — |
| 1987-08-07 | $5.59 | $5.82 | 7,412 | — | — |
| 1987-08-06 | $5.46 | $5.70 | 8,236 | — | — |
| 1987-08-05 | $5.59 | $5.82 | 11,118 | — | — |
| 1987-08-04 | $5.49 | $5.73 | 37,060 | — | — |
| 1987-08-03 | $5.40 | $5.63 | 17,295 | — | — |
| 1987-07-31 | $5.40 | $5.60 | 30,060 | — | — |
| 1987-07-30 | $5.65 | $5.86 | 21,001 | — | — |
| 1987-07-29 | $5.46 | $5.67 | 65,885 | — | — |
| 1987-07-28 | $5.52 | $5.73 | 21,412 | — | — |
| 1987-07-27 | $5.46 | $5.67 | 56,825 | — | — |
| 1987-07-24 | $5.49 | $5.70 | 126,004 | — | — |
| 1987-07-23 | $5.28 | $5.48 | 17,295 | — | — |
| 1987-07-22 | $5.28 | $5.48 | 25,118 | — | — |
| 1987-07-21 | $5.28 | $5.48 | 44,472 | — | — |
| 1987-07-20 | $5.28 | $5.48 | 27,177 | — | — |
| 1987-07-17 | $5.16 | $5.35 | 32,119 | — | — |
| 1987-07-16 | $5.04 | $5.23 | 25,118 | — | — |
| 1987-07-15 | $4.98 | $5.16 | 19,765 | — | — |
| 1987-07-14 | $5.04 | $5.23 | 56,002 | — | — |
| 1987-07-13 | $4.92 | $5.10 | 37,472 | — | — |
| 1987-07-10 | $4.92 | $5.10 | 56,825 | — | — |
| 1987-07-09 | $4.98 | $5.16 | 19,354 | — | — |
| 1987-07-08 | $4.95 | $5.13 | 81,120 | — | — |
| 1987-07-07 | $5.04 | $5.23 | 13,177 | — | — |
| 1987-07-06 | $5.04 | $5.23 | 20,177 | — | — |
| 1987-07-02 | $4.92 | $5.10 | 158,535 | — | — |
| 1987-07-01 | $4.98 | $5.16 | 130,945 | — | — |
| 1987-06-30 | $4.67 | $4.85 | 142,887 | — | — |
| 1987-06-29 | $4.61 | $4.78 | 72,061 | — | — |
| 1987-06-26 | $4.43 | $4.60 | 4,118 | — | — |
| 1987-06-25 | $4.43 | $4.60 | 3,706 | — | — |
| 1987-06-24 | $4.43 | $4.60 | 2,471 | — | — |
| 1987-06-23 | $4.28 | $4.44 | 824 | — | — |
| 1987-06-22 | $4.25 | $4.41 | 2,882 | — | — |
| 1987-06-19 | $4.34 | $4.50 | 4,118 | — | — |
| 1987-06-18 | $4.31 | $4.47 | 15,236 | — | — |
| 1987-06-17 | $4.34 | $4.50 | 5,353 | — | — |
| 1987-06-16 | $4.25 | $4.41 | 1,235 | — | — |
| 1987-06-15 | $4.25 | $4.41 | 3,294 | — | — |
| 1987-06-12 | $4.19 | $4.34 | 4,530 | — | — |
| 1987-06-11 | $4.37 | $4.53 | 1,235 | — | — |
| 1987-06-10 | $4.25 | $4.41 | 9,059 | — | — |
| 1987-06-09 | $4.37 | $4.53 | 33,354 | — | — |
| 1987-06-08 | $4.31 | $4.47 | 1,235 | — | — |
| 1987-06-05 | $4.25 | $4.41 | 259,832 | — | — |
| 1987-06-04 | $4.25 | $4.41 | 1,235 | — | — |
| 1987-06-03 | $4.25 | $4.41 | 2,471 | — | — |
| 1987-06-02 | $4.31 | $4.47 | 18,118 | — | — |
| 1987-06-01 | $4.37 | $4.53 | 5,353 | — | — |
| 1987-05-29 | $4.37 | $4.53 | 412 | — | — |
| 1987-05-28 | $4.37 | $4.53 | 91,827 | — | — |
| 1987-05-27 | $4.43 | $4.60 | 412 | — | — |
| 1987-05-26 | $4.31 | $4.47 | 412 | — | — |
| 1987-05-22 | $4.43 | $4.60 | 1,235 | — | — |
| 1987-05-21 | $4.43 | $4.60 | 2,471 | — | — |
| 1987-05-20 | $4.31 | $4.47 | 11,530 | — | — |
| 1987-05-19 | $4.43 | $4.60 | 2,059 | — | — |
| 1987-05-18 | $4.43 | $4.60 | 6,588 | — | — |
| 1987-05-15 | $4.34 | $4.50 | 10,706 | — | — |
| 1987-05-14 | $4.28 | $4.44 | 5,353 | — | — |
| 1987-05-13 | $4.25 | $4.41 | 30,060 | — | — |
| 1987-05-12 | $4.13 | $4.28 | 44,884 | — | — |
| 1987-05-11 | $4.31 | $4.46 | 3,171 | — | — |
| 1987-05-08 | $4.31 | $4.46 | 21,289 | — | — |
| 1987-05-07 | $4.19 | $4.35 | 24,913 | — | — |
| 1987-05-06 | $4.31 | $4.46 | 21,289 | — | — |
| 1987-05-05 | $4.19 | $4.35 | 25,366 | — | — |
| 1987-05-04 | $4.08 | $4.24 | 453 | — | — |
| 1987-05-01 | $4.25 | $4.38 | 453 | — | — |
| 1987-04-30 | $4.25 | $4.38 | 453 | — | — |
| 1987-04-29 | $4.08 | $4.21 | 4,530 | — | — |
| 1987-04-28 | $4.19 | $4.32 | 10,418 | — | — |
| 1987-04-27 | $4.19 | $4.32 | 10,418 | — | — |
| 1987-04-24 | $4.19 | $4.32 | 81,079 | — | — |
| 1987-04-23 | $4.25 | $4.38 | 11,324 | — | — |
| 1987-04-22 | $4.08 | $4.21 | 906 | — | — |
| 1987-04-21 | $4.03 | $4.15 | 5,435 | — | — |
| 1987-04-20 | $4.03 | $4.15 | 8,606 | — | — |
| 1987-04-16 | $4.08 | $4.21 | 16,759 | — | — |
| 1987-04-15 | $4.14 | $4.27 | 24,007 | — | — |
| 1987-04-14 | $4.14 | $4.27 | 9,059 | — | — |
| 1987-04-13 | $4.14 | $4.27 | 453 | — | — |
| 1987-04-10 | $4.31 | $4.44 | 7,247 | — | — |
| 1987-04-09 | $4.19 | $4.32 | 14,495 | — | — |
| 1987-04-08 | $4.19 | $4.32 | 13,136 | — | — |
| 1987-04-07 | $4.08 | $4.21 | 3,624 | — | — |
| 1987-04-06 | $4.14 | $4.27 | 8,153 | — | — |
| 1987-04-03 | $4.31 | $4.44 | 20,383 | — | — |
| 1987-04-02 | $4.31 | $4.44 | 63,867 | — | — |
| 1987-04-01 | $3.97 | $4.10 | 7,247 | — | — |
| 1987-03-31 | $4.14 | $4.27 | 9,059 | — | — |
| 1987-03-30 | $4.31 | $4.44 | 7,247 | — | — |
| 1987-03-27 | $4.31 | $4.44 | 453 | — | — |
| 1987-03-26 | $4.31 | $4.44 | 2,265 | — | — |
| 1987-03-25 | $4.31 | $4.44 | 8,153 | — | — |
| 1987-03-24 | $4.31 | $4.44 | 4,077 | — | — |
| 1987-03-23 | $4.31 | $4.44 | 4,077 | — | — |
| 1987-03-20 | $4.31 | $4.44 | 453 | — | — |
| 1987-03-19 | $4.31 | $4.44 | 4,530 | — | — |
| 1987-03-18 | $4.36 | $4.49 | 36,236 | — | — |
| 1987-03-17 | $4.53 | $4.66 | 453 | — | — |
| 1987-03-16 | $4.36 | $4.49 | 14,495 | — | — |
| 1987-03-13 | $4.47 | $4.61 | 7,247 | — | — |
| 1987-03-12 | $4.47 | $4.61 | 16,759 | — | — |
| 1987-03-11 | $4.47 | $4.61 | 13,589 | — | — |
| 1987-03-10 | $4.31 | $4.44 | 4,530 | — | — |
| 1987-03-09 | $4.31 | $4.44 | 3,171 | — | — |
| 1987-03-06 | $4.08 | $4.21 | 13,589 | — | — |
| 1987-03-05 | $4.19 | $4.32 | 17,212 | — | — |
| 1987-03-04 | $4.14 | $4.27 | 4,530 | — | — |
| 1987-03-03 | $4.14 | $4.27 | 4,983 | — | — |
| 1987-03-02 | $4.25 | $4.38 | 14,495 | — | — |
| 1987-02-27 | $4.08 | $4.21 | 13,136 | — | — |
| 1987-02-26 | $4.08 | $4.21 | 4,077 | — | — |
| 1987-02-25 | $4.08 | $4.21 | 6,341 | — | — |
| 1987-02-24 | $4.25 | $4.38 | 3,171 | — | — |
| 1987-02-23 | $4.14 | $4.27 | 906 | — | — |
| 1987-02-20 | $4.31 | $4.44 | 453 | — | — |
| 1987-02-19 | $4.19 | $4.32 | 9,059 | — | — |
| 1987-02-18 | $4.14 | $4.27 | 906 | — | — |
| 1987-02-17 | $4.36 | $4.49 | 3,171 | — | — |
| 1987-02-13 | $4.14 | $4.27 | 3,171 | — | — |
| 1987-02-12 | $4.36 | $4.49 | 2,265 | — | — |
| 1987-02-11 | $4.14 | $4.27 | 4,530 | — | — |
| 1987-02-10 | $4.14 | $4.27 | 906 | — | — |
| 1987-02-09 | $4.19 | $4.32 | 0 | — | — |
| 1987-02-06 | $4.19 | $4.32 | 453 | — | — |
| 1987-02-05 | $4.36 | $4.49 | 24,007 | — | — |
| 1987-02-04 | $4.08 | $4.21 | 27,177 | — | — |
| 1987-02-03 | $4.36 | $4.49 | 1,359 | — | — |
| 1987-02-02 | $4.36 | $4.49 | 6,341 | — | — |
| 1987-01-30 | $4.31 | $4.41 | 3,171 | — | — |
| 1987-01-29 | $4.08 | $4.18 | 3,171 | — | — |
| 1987-01-28 | $4.08 | $4.18 | 453 | — | — |
| 1987-01-27 | $4.25 | $4.35 | 4,983 | — | — |
| 1987-01-26 | $4.25 | $4.35 | 1,359 | — | — |
| 1987-01-23 | $4.08 | $4.18 | 40,766 | — | — |
| 1987-01-22 | $4.25 | $4.35 | 7,700 | — | — |
| 1987-01-21 | $4.17 | $4.27 | 29,442 | — | — |
| 1987-01-20 | $4.31 | $4.41 | 3,171 | — | — |
| 1987-01-19 | $4.14 | $4.24 | 18,571 | — | — |
| 1987-01-16 | $4.14 | $4.24 | 18,571 | — | — |
| 1987-01-15 | $4.31 | $4.41 | 906 | — | — |
| 1987-01-14 | $4.14 | $4.24 | 4,530 | — | — |
| 1987-01-13 | $4.14 | $4.24 | 9,059 | — | — |
| 1987-01-12 | $4.36 | $4.47 | 4,983 | — | — |
| 1987-01-09 | $4.25 | $4.35 | 31,254 | — | — |
| 1987-01-08 | $4.42 | $4.52 | 0 | — | — |
| 1987-01-07 | $4.42 | $4.52 | 7,247 | — | — |
| 1987-01-06 | $4.25 | $4.35 | 8,153 | — | — |
| 1987-01-05 | $4.19 | $4.30 | 3,624 | — | — |
| 1987-01-02 | $4.03 | $4.13 | 11,777 | — | — |