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
- 1985-01-30 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 | $3.46 | 25,800 | — | — |
| 1987-12-30 | $3.46 | $3.55 | 13,800 | — | — |
| 1987-12-29 | $3.46 | $3.55 | 24,600 | — | — |
| 1987-12-28 | $3.42 | $3.51 | 5,100 | — | — |
| 1987-12-24 | $3.46 | $3.55 | 0 | — | — |
| 1987-12-23 | $3.46 | $3.55 | 35,700 | — | — |
| 1987-12-22 | $3.50 | $3.59 | 15,300 | — | — |
| 1987-12-21 | $3.42 | $3.51 | 50,100 | — | — |
| 1987-12-18 | $3.46 | $3.55 | 14,100 | — | — |
| 1987-12-17 | $3.50 | $3.59 | 12,300 | — | — |
| 1987-12-16 | $3.42 | $3.51 | 0 | — | — |
| 1987-12-15 | $3.42 | $3.51 | 4,200 | — | — |
| 1987-12-14 | $3.54 | $3.63 | 6,300 | — | — |
| 1987-12-11 | $3.83 | $3.93 | 0 | — | — |
| 1987-12-10 | $3.83 | $3.93 | 0 | — | — |
| 1987-12-09 | $3.83 | $3.93 | 0 | — | — |
| 1987-12-08 | $3.83 | $3.93 | 6,600 | — | — |
| 1987-12-07 | $3.50 | $3.59 | 300 | — | — |
| 1987-12-04 | $3.71 | $3.81 | 10,200 | — | — |
| 1987-12-03 | $3.83 | $3.93 | 11,100 | — | — |
| 1987-12-02 | $4.21 | $4.32 | 4,200 | — | — |
| 1987-12-01 | $4.17 | $4.28 | 4,500 | — | — |
| 1987-11-30 | $4.17 | $4.28 | 600 | — | — |
| 1987-11-27 | $4.50 | $4.62 | 6,900 | — | — |
| 1987-11-25 | $4.17 | $4.28 | 4,500 | — | — |
| 1987-11-24 | $4.21 | $4.32 | 0 | — | — |
| 1987-11-23 | $4.21 | $4.32 | 2,400 | — | — |
| 1987-11-20 | $4.33 | $4.45 | 0 | — | — |
| 1987-11-19 | $4.33 | $4.45 | 15,900 | — | — |
| 1987-11-18 | $4.17 | $4.28 | 5,400 | — | — |
| 1987-11-17 | $4.17 | $4.28 | 2,700 | — | — |
| 1987-11-16 | $4.38 | $4.49 | 0 | — | — |
| 1987-11-13 | $4.38 | $4.49 | 7,800 | — | — |
| 1987-11-12 | $4.42 | $4.53 | 15,300 | — | — |
| 1987-11-11 | $4.38 | $4.49 | 14,100 | — | — |
| 1987-11-10 | $4.33 | $4.45 | 1,200 | — | — |
| 1987-11-09 | $4.33 | $4.45 | 0 | — | — |
| 1987-11-06 | $4.33 | $4.45 | 0 | — | — |
| 1987-11-05 | $4.33 | $4.45 | 3,000 | — | — |
| 1987-11-04 | $4.67 | $4.79 | 2,400 | — | — |
| 1987-11-03 | $4.33 | $4.45 | 600 | — | — |
| 1987-11-02 | $4.33 | $4.45 | 2,100 | — | — |
| 1987-10-30 | $4.21 | $4.32 | 0 | — | — |
| 1987-10-29 | $4.21 | $4.32 | 18,900 | — | — |
| 1987-10-28 | $4.17 | $4.28 | 28,800 | — | — |
| 1987-10-27 | $4.83 | $4.96 | 3,300 | — | — |
| 1987-10-26 | $4.33 | $4.45 | 41,700 | — | — |
| 1987-10-23 | $4.92 | $5.05 | 2,100 | — | — |
| 1987-10-22 | $4.83 | $4.96 | 0 | — | — |
| 1987-10-21 | $4.83 | $4.96 | 600 | — | — |
| 1987-10-20 | $5.08 | $5.22 | 600 | — | — |
| 1987-10-19 | $4.92 | $5.05 | 2,700 | — | — |
| 1987-10-16 | $4.92 | $5.05 | 600 | — | — |
| 1987-10-15 | $5.25 | $5.39 | 0 | — | — |
| 1987-10-14 | $5.25 | $5.39 | 2,700 | — | — |
| 1987-10-13 | $5.00 | $5.13 | 600 | — | — |
| 1987-10-12 | $5.04 | $5.17 | 3,300 | — | — |
| 1987-10-09 | $5.21 | $5.34 | 4,200 | — | — |
| 1987-10-08 | $5.25 | $5.39 | 0 | — | — |
| 1987-10-07 | $5.25 | $5.39 | 4,500 | — | — |
| 1987-10-06 | $5.08 | $5.22 | 2,100 | — | — |
| 1987-10-05 | $5.08 | $5.22 | 0 | — | — |
| 1987-10-02 | $5.08 | $5.22 | 1,800 | — | — |
| 1987-10-01 | $5.08 | $5.22 | 0 | — | — |
| 1987-09-30 | $5.08 | $5.22 | 300 | — | — |
| 1987-09-29 | $5.42 | $5.56 | 0 | — | — |
| 1987-09-28 | $5.42 | $5.56 | 4,500 | — | — |
| 1987-09-25 | $5.17 | $5.30 | 0 | — | — |
| 1987-09-24 | $5.17 | $5.30 | 27,900 | — | — |
| 1987-09-23 | $5.17 | $5.30 | 1,800 | — | — |
| 1987-09-22 | $5.17 | $5.30 | 1,200 | — | — |
| 1987-09-21 | $5.17 | $5.30 | 6,600 | — | — |
| 1987-09-18 | $5.25 | $5.39 | 5,400 | — | — |
| 1987-09-17 | $5.25 | $5.39 | 0 | — | — |
| 1987-09-16 | $5.25 | $5.39 | 7,200 | — | — |
| 1987-09-15 | $5.38 | $5.52 | 3,600 | — | — |
| 1987-09-14 | $5.33 | $5.47 | 7,800 | — | — |
| 1987-09-11 | $5.58 | $5.73 | 43,800 | — | — |
| 1987-09-10 | $5.67 | $5.81 | 3,000 | — | — |
| 1987-09-09 | $5.25 | $5.39 | 2,700 | — | — |
| 1987-09-08 | $5.25 | $5.39 | 900 | — | — |
| 1987-09-04 | $5.67 | $5.81 | 4,800 | — | — |
| 1987-09-03 | $5.25 | $5.39 | 63,300 | — | — |
| 1987-09-02 | $5.58 | $5.73 | 9,900 | — | — |
| 1987-09-01 | $5.42 | $5.56 | 38,700 | — | — |
| 1987-08-31 | $5.08 | $5.22 | 17,400 | — | — |
| 1987-08-28 | $4.75 | $4.87 | 5,400 | — | — |
| 1987-08-27 | $4.92 | $5.05 | 4,500 | — | — |
| 1987-08-26 | $4.83 | $4.96 | 4,200 | — | — |
| 1987-08-25 | $4.83 | $4.96 | 6,300 | — | — |
| 1987-08-24 | $4.88 | $5.00 | 9,900 | — | — |
| 1987-08-21 | $4.92 | $5.05 | 3,600 | — | — |
| 1987-08-20 | $4.75 | $4.87 | 13,500 | — | — |
| 1987-08-19 | $5.00 | $5.13 | 2,400 | — | — |
| 1987-08-18 | $5.00 | $5.13 | 8,400 | — | — |
| 1987-08-17 | $4.92 | $5.05 | 2,700 | — | — |
| 1987-08-14 | $4.96 | $5.09 | 7,800 | — | — |
| 1987-08-13 | $4.75 | $4.87 | 7,200 | — | — |
| 1987-08-12 | $4.92 | $5.05 | 0 | — | — |
| 1987-08-11 | $4.92 | $5.05 | 11,400 | — | — |
| 1987-08-10 | $5.00 | $5.13 | 0 | — | — |
| 1987-08-07 | $5.00 | $5.13 | 300 | — | — |
| 1987-08-06 | $4.96 | $5.09 | 0 | — | — |
| 1987-08-05 | $4.96 | $5.09 | 0 | — | — |
| 1987-08-04 | $4.96 | $5.09 | 17,700 | — | — |
| 1987-08-03 | $5.00 | $5.13 | 900 | — | — |
| 1987-07-31 | $4.92 | $5.05 | 9,300 | — | — |
| 1987-07-30 | $4.92 | $5.05 | 64,800 | — | — |
| 1987-07-29 | $5.08 | $5.22 | 6,000 | — | — |
| 1987-07-28 | $4.92 | $5.05 | 3,000 | — | — |
| 1987-07-27 | $4.92 | $5.05 | 0 | — | — |
| 1987-07-24 | $4.92 | $5.05 | 0 | — | — |
| 1987-07-23 | $4.92 | $5.05 | 0 | — | — |
| 1987-07-22 | $4.92 | $5.05 | 600 | — | — |
| 1987-07-21 | $4.92 | $5.05 | 600 | — | — |
| 1987-07-20 | $4.92 | $5.05 | 0 | — | — |
| 1987-07-17 | $4.92 | $5.05 | 7,800 | — | — |
| 1987-07-16 | $5.08 | $5.22 | 300 | — | — |
| 1987-07-15 | $4.92 | $5.05 | 0 | — | — |
| 1987-07-14 | $4.92 | $5.05 | 300 | — | — |
| 1987-07-13 | $5.04 | $5.17 | 1,500 | — | — |
| 1987-07-10 | $4.96 | $5.09 | 0 | — | — |
| 1987-07-09 | $4.96 | $5.09 | 26,700 | — | — |
| 1987-07-08 | $5.08 | $5.22 | 600 | — | — |
| 1987-07-07 | $5.00 | $5.13 | 9,900 | — | — |
| 1987-07-06 | $4.92 | $5.05 | 300 | — | — |
| 1987-07-02 | $4.92 | $5.05 | 12,600 | — | — |
| 1987-07-01 | $5.00 | $5.13 | 14,100 | — | — |
| 1987-06-30 | $5.00 | $5.13 | 900 | — | — |
| 1987-06-29 | $5.00 | $5.13 | 6,000 | — | — |
| 1987-06-26 | $5.04 | $5.17 | 0 | — | — |
| 1987-06-25 | $5.04 | $5.17 | 3,000 | — | — |
| 1987-06-24 | $5.08 | $5.22 | 5,100 | — | — |
| 1987-06-23 | $5.08 | $5.22 | 5,700 | — | — |
| 1987-06-22 | $5.00 | $5.13 | 300 | — | — |
| 1987-06-19 | $5.00 | $5.13 | 600 | — | — |
| 1987-06-18 | $4.88 | $5.00 | 30,000 | — | — |
| 1987-06-17 | $4.83 | $4.96 | 0 | — | — |
| 1987-06-16 | $4.83 | $4.96 | 58,200 | — | — |
| 1987-06-15 | $4.50 | $4.62 | 7,200 | — | — |
| 1987-06-12 | $4.50 | $4.62 | 300 | — | — |
| 1987-06-11 | $4.67 | $4.79 | 7,800 | — | — |
| 1987-06-10 | $4.58 | $4.70 | 8,100 | — | — |
| 1987-06-09 | $4.50 | $4.62 | 1,500 | — | — |
| 1987-06-08 | $4.50 | $4.62 | 14,400 | — | — |
| 1987-06-05 | $4.50 | $4.62 | 38,700 | — | — |
| 1987-06-04 | $4.42 | $4.53 | 57,600 | — | — |
| 1987-06-03 | $4.25 | $4.36 | 66,600 | — | — |
| 1987-06-02 | $4.25 | $4.36 | 28,800 | — | — |
| 1987-06-01 | $4.17 | $4.28 | 15,000 | — | — |
| 1987-05-29 | $5.33 | $5.40 | 1,800 | — | — |
| 1987-05-28 | $5.00 | $5.06 | 2,400 | — | — |
| 1987-05-27 | $5.25 | $5.31 | 2,400 | — | — |
| 1987-05-26 | $5.33 | $5.40 | 300 | — | — |
| 1987-05-22 | $5.00 | $5.06 | 14,100 | — | — |
| 1987-05-21 | $5.50 | $5.57 | 900 | — | — |
| 1987-05-20 | $5.33 | $5.40 | 6,900 | — | — |
| 1987-05-19 | $5.67 | $5.73 | 0 | — | — |
| 1987-05-18 | $5.67 | $5.73 | 4,500 | — | — |
| 1987-05-15 | $5.42 | $5.48 | 3,000 | — | — |
| 1987-05-14 | $5.83 | $5.90 | 300 | — | — |
| 1987-05-13 | $5.75 | $5.82 | 0 | — | — |
| 1987-05-12 | $5.75 | $5.82 | 600 | — | — |
| 1987-05-11 | $5.58 | $5.65 | 900 | — | — |
| 1987-05-08 | $5.75 | $5.82 | 600 | — | — |
| 1987-05-07 | $5.67 | $5.73 | 0 | — | — |
| 1987-05-06 | $5.67 | $5.73 | 3,600 | — | — |
| 1987-05-05 | $5.50 | $5.57 | 6,000 | — | — |
| 1987-05-04 | $5.58 | $5.65 | 1,800 | — | — |
| 1987-05-01 | $5.42 | $5.48 | 600 | — | — |
| 1987-04-30 | $5.75 | $5.82 | 15,900 | — | — |
| 1987-04-29 | $5.75 | $5.82 | 6,000 | — | — |
| 1987-04-28 | $5.67 | $5.73 | 10,800 | — | — |
| 1987-04-27 | $5.75 | $5.82 | 300 | — | — |
| 1987-04-24 | $5.58 | $5.65 | 9,900 | — | — |
| 1987-04-23 | $5.50 | $5.57 | 1,200 | — | — |
| 1987-04-22 | $5.50 | $5.57 | 0 | — | — |
| 1987-04-21 | $5.50 | $5.57 | 7,800 | — | — |
| 1987-04-20 | $5.50 | $5.57 | 600 | — | — |
| 1987-04-16 | $5.83 | $5.90 | 600 | — | — |
| 1987-04-15 | $5.50 | $5.57 | 3,000 | — | — |
| 1987-04-14 | $5.83 | $5.90 | 0 | — | — |
| 1987-04-13 | $5.83 | $5.90 | 1,500 | — | — |
| 1987-04-10 | $5.50 | $5.57 | 3,000 | — | — |
| 1987-04-09 | $5.50 | $5.57 | 4,200 | — | — |
| 1987-04-08 | $5.42 | $5.48 | 16,200 | — | — |
| 1987-04-07 | $5.50 | $5.57 | 600 | — | — |
| 1987-04-06 | $5.50 | $5.57 | 9,600 | — | — |
| 1987-04-03 | $5.83 | $5.90 | 1,500 | — | — |
| 1987-04-02 | $5.50 | $5.57 | 300 | — | — |
| 1987-04-01 | $6.00 | $6.07 | 600 | — | — |
| 1987-03-31 | $6.00 | $6.07 | 3,300 | — | — |
| 1987-03-30 | $6.00 | $6.07 | 1,200 | — | — |
| 1987-03-27 | $6.08 | $6.16 | 8,400 | — | — |
| 1987-03-26 | $5.83 | $5.90 | 4,800 | — | — |
| 1987-03-25 | $6.17 | $6.24 | 45,900 | — | — |
| 1987-03-24 | $6.08 | $6.16 | 2,400 | — | — |
| 1987-03-23 | $6.08 | $6.16 | 12,900 | — | — |
| 1987-03-20 | $6.33 | $6.41 | 4,500 | — | — |
| 1987-03-19 | $6.08 | $6.16 | 0 | — | — |
| 1987-03-18 | $6.08 | $6.16 | 14,100 | — | — |
| 1987-03-17 | $6.33 | $6.41 | 0 | — | — |
| 1987-03-16 | $6.33 | $6.41 | 0 | — | — |
| 1987-03-13 | $6.33 | $6.41 | 16,800 | — | — |
| 1987-03-12 | $6.17 | $6.24 | 300 | — | — |
| 1987-03-11 | $6.42 | $6.49 | 8,700 | — | — |
| 1987-03-10 | $6.42 | $6.49 | 1,800 | — | — |
| 1987-03-09 | $6.33 | $6.41 | 3,600 | — | — |
| 1987-03-06 | $6.33 | $6.41 | 4,800 | — | — |
| 1987-03-05 | $6.17 | $6.24 | 1,500 | — | — |
| 1987-03-04 | $6.17 | $6.24 | 4,200 | — | — |
| 1987-03-03 | $6.13 | $6.20 | 6,000 | — | — |
| 1987-03-02 | $6.17 | $6.24 | 0 | — | — |
| 1987-02-27 | $6.17 | $6.24 | 12,300 | — | — |
| 1987-02-26 | $6.17 | $6.17 | 5,100 | — | — |
| 1987-02-25 | $6.25 | $6.25 | 10,800 | — | — |
| 1987-02-24 | $6.08 | $6.08 | 5,100 | — | — |
| 1987-02-23 | $6.25 | $6.25 | 600 | — | — |
| 1987-02-20 | $6.08 | $6.08 | 8,400 | — | — |
| 1987-02-19 | $6.25 | $6.25 | 3,000 | — | — |
| 1987-02-18 | $6.08 | $6.08 | 900 | — | — |
| 1987-02-17 | $6.25 | $6.25 | 13,200 | — | — |
| 1987-02-13 | $6.08 | $6.08 | 3,000 | — | — |
| 1987-02-12 | $6.08 | $6.08 | 300 | — | — |
| 1987-02-11 | $6.08 | $6.08 | 0 | — | — |
| 1987-02-10 | $6.08 | $6.08 | 300 | — | — |
| 1987-02-09 | $6.17 | $6.17 | 12,900 | — | — |
| 1987-02-06 | $6.33 | $6.33 | 900 | — | — |
| 1987-02-05 | $6.17 | $6.17 | 28,800 | — | — |
| 1987-02-04 | $6.08 | $6.08 | 0 | — | — |
| 1987-02-03 | $6.08 | $6.08 | 0 | — | — |
| 1987-02-02 | $6.08 | $6.08 | 1,800 | — | — |
| 1987-01-30 | $6.08 | $6.08 | 300 | — | — |
| 1987-01-29 | $6.08 | $6.08 | 0 | — | — |
| 1987-01-28 | $6.08 | $6.08 | 300 | — | — |
| 1987-01-27 | $6.08 | $6.08 | 3,000 | — | — |
| 1987-01-26 | $6.17 | $6.17 | 300 | — | — |
| 1987-01-23 | $6.17 | $6.17 | 6,600 | — | — |
| 1987-01-22 | $6.58 | $6.58 | 5,100 | — | — |
| 1987-01-21 | $6.33 | $6.33 | 15,600 | — | — |
| 1987-01-20 | $6.42 | $6.42 | 0 | — | — |
| 1987-01-19 | $6.42 | $6.42 | 3,000 | — | — |
| 1987-01-16 | $6.33 | $6.33 | 2,100 | — | — |
| 1987-01-15 | $6.50 | $6.50 | 1,200 | — | — |
| 1987-01-14 | $6.17 | $6.17 | 300 | — | — |
| 1987-01-13 | $6.33 | $6.33 | 0 | — | — |
| 1987-01-12 | $6.33 | $6.33 | 15,000 | — | — |
| 1987-01-09 | $6.00 | $6.00 | 9,900 | — | — |
| 1987-01-08 | $6.17 | $6.17 | 1,500 | — | — |
| 1987-01-07 | $6.00 | $6.00 | 1,500 | — | — |
| 1987-01-06 | $5.75 | $5.75 | 0 | — | — |
| 1987-01-05 | $5.75 | $5.75 | 7,500 | — | — |
| 1987-01-02 | $6.00 | $6.00 | 0 | — | — |