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
- 1985-02-13 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 | $5.19 | $5.20 | 306,800 | — | — |
| 1987-12-30 | $5.06 | $5.08 | 292,400 | — | — |
| 1987-12-29 | $5.16 | $5.17 | 96,800 | — | — |
| 1987-12-28 | $5.25 | $5.27 | 161,600 | — | — |
| 1987-12-24 | $5.31 | $5.33 | 106,000 | — | — |
| 1987-12-23 | $5.31 | $5.33 | 180,000 | — | — |
| 1987-12-22 | $5.28 | $5.30 | 292,800 | — | — |
| 1987-12-21 | $5.31 | $5.33 | 335,200 | — | — |
| 1987-12-18 | $5.38 | $5.39 | 298,800 | — | — |
| 1987-12-17 | $5.50 | $5.52 | 638,800 | — | — |
| 1987-12-16 | $5.44 | $5.45 | 353,200 | — | — |
| 1987-12-15 | $5.41 | $5.42 | 604,000 | — | — |
| 1987-12-14 | $5.72 | $5.74 | 954,000 | — | — |
| 1987-12-11 | $5.59 | $5.61 | 508,800 | — | — |
| 1987-12-10 | $5.38 | $5.39 | 554,800 | — | — |
| 1987-12-09 | $5.25 | $5.27 | 166,000 | — | — |
| 1987-12-08 | $5.22 | $5.23 | 326,000 | — | — |
| 1987-12-07 | $4.94 | $4.95 | 194,400 | — | — |
| 1987-12-04 | $4.84 | $4.86 | 1,060,000 | — | — |
| 1987-12-03 | $5.09 | $5.11 | 807,600 | — | — |
| 1987-12-02 | $5.44 | $5.45 | 566,800 | — | — |
| 1987-12-01 | $5.50 | $5.52 | 577,200 | — | — |
| 1987-11-30 | $5.38 | $5.39 | 1,624,800 | — | — |
| 1987-11-27 | $5.53 | $5.55 | 1,182,000 | — | — |
| 1987-11-25 | $5.00 | $5.01 | 594,400 | — | — |
| 1987-11-24 | $4.72 | $4.73 | 822,800 | — | — |
| 1987-11-23 | $4.53 | $4.54 | 710,000 | — | — |
| 1987-11-20 | $4.19 | $4.19 | 958,000 | — | — |
| 1987-11-19 | $4.25 | $4.25 | 221,600 | — | — |
| 1987-11-18 | $4.34 | $4.34 | 342,400 | — | — |
| 1987-11-17 | $4.41 | $4.41 | 180,400 | — | — |
| 1987-11-16 | $4.50 | $4.50 | 546,400 | — | — |
| 1987-11-13 | $4.25 | $4.25 | 403,600 | — | — |
| 1987-11-12 | $3.97 | $3.97 | 1,292,800 | — | — |
| 1987-11-11 | $3.72 | $3.72 | 302,000 | — | — |
| 1987-11-10 | $3.59 | $3.59 | 522,800 | — | — |
| 1987-11-09 | $3.84 | $3.84 | 1,388,000 | — | — |
| 1987-11-06 | $4.13 | $4.12 | 429,200 | — | — |
| 1987-11-05 | $4.00 | $4.00 | 604,400 | — | — |
| 1987-11-04 | $4.47 | $4.47 | 300,000 | — | — |
| 1987-11-03 | $4.56 | $4.56 | 994,800 | — | — |
| 1987-11-02 | $4.63 | $4.62 | 702,000 | — | — |
| 1987-10-30 | $4.28 | $4.28 | 767,600 | — | — |
| 1987-10-29 | $4.09 | $4.09 | 562,800 | — | — |
| 1987-10-28 | $4.34 | $4.34 | 2,053,200 | — | — |
| 1987-10-27 | $4.22 | $4.22 | 960,000 | — | — |
| 1987-10-26 | $4.06 | $4.06 | 966,800 | — | — |
| 1987-10-23 | $4.50 | $4.50 | 1,262,400 | — | — |
| 1987-10-22 | $4.38 | $4.37 | 1,418,800 | — | — |
| 1987-10-21 | $4.66 | $4.66 | 1,467,600 | — | — |
| 1987-10-20 | $3.81 | $3.81 | 2,109,600 | — | — |
| 1987-10-19 | $4.94 | $4.94 | 1,970,800 | — | — |
| 1987-10-16 | $6.09 | $6.09 | 660,800 | — | — |
| 1987-10-15 | $6.19 | $6.19 | 403,200 | — | — |
| 1987-10-14 | $6.34 | $6.34 | 618,800 | — | — |
| 1987-10-13 | $6.56 | $6.56 | 164,800 | — | — |
| 1987-10-12 | $6.81 | $6.81 | 302,800 | — | — |
| 1987-10-09 | $6.81 | $6.81 | 318,800 | — | — |
| 1987-10-08 | $6.72 | $6.72 | 900,400 | — | — |
| 1987-10-07 | $6.66 | $6.66 | 604,000 | — | — |
| 1987-10-06 | $6.78 | $6.78 | 338,400 | — | — |
| 1987-10-05 | $6.75 | $6.75 | 274,800 | — | — |
| 1987-10-02 | $6.66 | $6.66 | 770,400 | — | — |
| 1987-10-01 | $7.06 | $7.06 | 666,000 | — | — |
| 1987-09-30 | $7.16 | $7.16 | 386,800 | — | — |
| 1987-09-29 | $7.25 | $7.25 | 525,200 | — | — |
| 1987-09-28 | $7.25 | $7.25 | 476,000 | — | — |
| 1987-09-25 | $7.22 | $7.22 | 214,000 | — | — |
| 1987-09-24 | $7.25 | $7.25 | 908,000 | — | — |
| 1987-09-23 | $7.09 | $7.09 | 259,600 | — | — |
| 1987-09-22 | $7.09 | $7.09 | 360,800 | — | — |
| 1987-09-21 | $7.16 | $7.16 | 867,600 | — | — |
| 1987-09-18 | $7.47 | $7.47 | 696,000 | — | — |
| 1987-09-17 | $7.41 | $7.41 | 960,800 | — | — |
| 1987-09-16 | $7.00 | $7.00 | 967,600 | — | — |
| 1987-09-15 | $7.09 | $7.09 | 1,189,600 | — | — |
| 1987-09-14 | $6.50 | $6.50 | 1,873,200 | — | — |
| 1987-09-11 | $5.94 | $5.94 | 363,600 | — | — |
| 1987-09-10 | $6.00 | $6.00 | 358,000 | — | — |
| 1987-09-09 | $5.97 | $5.97 | 270,800 | — | — |
| 1987-09-08 | $5.97 | $5.97 | 386,000 | — | — |
| 1987-09-04 | $6.16 | $6.16 | 178,400 | — | — |
| 1987-09-03 | $6.16 | $6.16 | 430,400 | — | — |
| 1987-09-02 | $6.06 | $6.06 | 759,200 | — | — |
| 1987-09-01 | $5.78 | $5.78 | 232,800 | — | — |
| 1987-08-31 | $5.63 | $5.62 | 292,000 | — | — |
| 1987-08-28 | $5.69 | $5.69 | 199,200 | — | — |
| 1987-08-27 | $5.81 | $5.81 | 446,400 | — | — |
| 1987-08-26 | $5.75 | $5.75 | 215,200 | — | — |
| 1987-08-25 | $5.69 | $5.69 | 153,600 | — | — |
| 1987-08-24 | $5.72 | $5.72 | 267,200 | — | — |
| 1987-08-21 | $5.59 | $5.59 | 252,000 | — | — |
| 1987-08-20 | $5.50 | $5.50 | 284,000 | — | — |
| 1987-08-19 | $5.69 | $5.69 | 272,000 | — | — |
| 1987-08-18 | $5.59 | $5.59 | 236,400 | — | — |
| 1987-08-17 | $5.53 | $5.53 | 336,000 | — | — |
| 1987-08-14 | $5.50 | $5.50 | 1,626,400 | — | — |
| 1987-08-13 | $6.00 | $6.00 | 1,605,600 | — | — |
| 1987-08-12 | $6.03 | $6.03 | 812,400 | — | — |
| 1987-08-11 | $6.00 | $6.00 | 963,200 | — | — |
| 1987-08-10 | $5.69 | $5.69 | 530,400 | — | — |
| 1987-08-07 | $5.47 | $5.47 | 376,000 | — | — |
| 1987-08-06 | $5.63 | $5.62 | 473,600 | — | — |
| 1987-08-05 | $5.63 | $5.62 | 598,400 | — | — |
| 1987-08-04 | $5.75 | $5.75 | 1,010,400 | — | — |
| 1987-08-03 | $6.09 | $6.09 | 1,265,200 | — | — |
| 1987-07-31 | $5.50 | $5.50 | 1,106,000 | — | — |
| 1987-07-30 | $5.28 | $5.28 | 1,287,600 | — | — |
| 1987-07-29 | $5.06 | $5.06 | 600,800 | — | — |
| 1987-07-28 | $4.84 | $4.84 | 540,800 | — | — |
| 1987-07-27 | $4.75 | $4.75 | 244,000 | — | — |
| 1987-07-24 | $4.84 | $4.84 | 214,400 | — | — |
| 1987-07-23 | $4.88 | $4.88 | 304,000 | — | — |
| 1987-07-22 | $4.94 | $4.94 | 732,000 | — | — |
| 1987-07-21 | $4.97 | $4.97 | 222,800 | — | — |
| 1987-07-20 | $4.97 | $4.97 | 392,800 | — | — |
| 1987-07-17 | $5.00 | $5.00 | 389,200 | — | — |
| 1987-07-16 | $5.09 | $5.09 | 470,400 | — | — |
| 1987-07-15 | $4.83 | $4.83 | 577,600 | — | — |
| 1987-07-14 | $4.70 | $4.70 | 553,600 | — | — |
| 1987-07-13 | $4.70 | $4.70 | 195,200 | — | — |
| 1987-07-10 | $4.66 | $4.66 | 108,000 | — | — |
| 1987-07-09 | $4.63 | $4.62 | 228,800 | — | — |
| 1987-07-08 | $4.55 | $4.55 | 289,600 | — | — |
| 1987-07-07 | $4.41 | $4.41 | 156,000 | — | — |
| 1987-07-06 | $4.45 | $4.45 | 247,200 | — | — |
| 1987-07-02 | $4.44 | $4.44 | 164,800 | — | — |
| 1987-07-01 | $4.42 | $4.42 | 231,200 | — | — |
| 1987-06-30 | $4.31 | $4.31 | 352,000 | — | — |
| 1987-06-29 | $4.20 | $4.20 | 436,000 | — | — |
| 1987-06-26 | $4.13 | $4.12 | 243,200 | — | — |
| 1987-06-25 | $3.97 | $3.97 | 268,800 | — | — |
| 1987-06-24 | $3.95 | $3.95 | 261,600 | — | — |
| 1987-06-23 | $3.94 | $3.94 | 641,600 | — | — |
| 1987-06-22 | $3.83 | $3.83 | 1,587,200 | — | — |
| 1987-06-19 | $4.22 | $4.22 | 331,200 | — | — |
| 1987-06-18 | $4.27 | $4.27 | 466,400 | — | — |
| 1987-06-17 | $4.33 | $4.33 | 98,400 | — | — |
| 1987-06-16 | $4.39 | $4.39 | 578,400 | — | — |
| 1987-06-15 | $4.58 | $4.58 | 737,600 | — | — |
| 1987-06-12 | $4.64 | $4.64 | 1,055,200 | — | — |
| 1987-06-11 | $4.69 | $4.69 | 201,600 | — | — |
| 1987-06-10 | $4.61 | $4.61 | 348,800 | — | — |
| 1987-06-09 | $4.63 | $4.62 | 523,200 | — | — |
| 1987-06-08 | $4.53 | $4.53 | 993,600 | — | — |
| 1987-06-05 | $4.69 | $4.69 | 940,000 | — | — |
| 1987-06-04 | $4.67 | $4.67 | 1,097,600 | — | — |
| 1987-06-03 | $4.59 | $4.59 | 1,665,600 | — | — |
| 1987-06-02 | $4.63 | $4.62 | 786,400 | — | — |
| 1987-06-01 | $4.50 | $4.50 | 941,600 | — | — |
| 1987-05-29 | $4.59 | $4.59 | 536,000 | — | — |
| 1987-05-28 | $4.41 | $4.41 | 774,400 | — | — |
| 1987-05-27 | $4.33 | $4.33 | 1,345,600 | — | — |
| 1987-05-26 | $4.41 | $4.41 | 1,678,400 | — | — |
| 1987-05-22 | $4.80 | $4.80 | 964,800 | — | — |
| 1987-05-21 | $4.97 | $4.97 | 460,000 | — | — |
| 1987-05-20 | $5.06 | $5.06 | 428,800 | — | — |
| 1987-05-19 | $5.31 | $5.31 | 532,000 | — | — |
| 1987-05-18 | $5.27 | $5.27 | 482,400 | — | — |
| 1987-05-15 | $5.34 | $5.34 | 652,000 | — | — |
| 1987-05-14 | $4.91 | $4.91 | 308,000 | — | — |
| 1987-05-13 | $4.83 | $4.83 | 1,128,800 | — | — |
| 1987-05-12 | $4.84 | $4.84 | 365,600 | — | — |
| 1987-05-11 | $4.86 | $4.86 | 1,676,000 | — | — |
| 1987-05-08 | $4.95 | $4.95 | 1,934,400 | — | — |
| 1987-05-07 | $4.73 | $4.73 | 2,006,400 | — | — |
| 1987-05-06 | $4.41 | $4.41 | 2,312,800 | — | — |
| 1987-05-05 | $4.00 | $4.00 | 266,400 | — | — |
| 1987-05-04 | $3.98 | $3.98 | 797,600 | — | — |
| 1987-05-01 | $3.91 | $3.91 | 224,800 | — | — |
| 1987-04-30 | $3.95 | $3.95 | 692,000 | — | — |
| 1987-04-29 | $3.92 | $3.92 | 328,000 | — | — |
| 1987-04-28 | $3.94 | $3.94 | 612,800 | — | — |
| 1987-04-27 | $3.78 | $3.78 | 815,200 | — | — |
| 1987-04-24 | $3.92 | $3.92 | 2,150,400 | — | — |
| 1987-04-23 | $3.89 | $3.89 | 1,356,800 | — | — |
| 1987-04-22 | $3.75 | $3.75 | 648,000 | — | — |
| 1987-04-21 | $3.77 | $3.77 | 538,400 | — | — |
| 1987-04-20 | $3.89 | $3.89 | 866,400 | — | — |
| 1987-04-16 | $3.72 | $3.72 | 1,797,600 | — | — |
| 1987-04-15 | $3.86 | $3.86 | 1,636,000 | — | — |
| 1987-04-14 | $3.94 | $3.94 | 2,203,200 | — | — |
| 1987-04-13 | $3.91 | $3.91 | 1,228,800 | — | — |
| 1987-04-10 | $3.98 | $3.98 | 2,714,400 | — | — |
| 1987-04-09 | $3.91 | $3.91 | 2,161,600 | — | — |
| 1987-04-08 | $3.75 | $3.75 | 2,838,400 | — | — |
| 1987-04-07 | $4.02 | $4.02 | 714,400 | — | — |
| 1987-04-06 | $3.97 | $3.97 | 4,384,800 | — | — |
| 1987-04-03 | $4.22 | $4.22 | 1,247,200 | — | — |
| 1987-04-02 | $4.00 | $4.00 | 1,246,400 | — | — |
| 1987-04-01 | $3.88 | $3.87 | 656,800 | — | — |
| 1987-03-31 | $4.08 | $4.08 | 746,400 | — | — |
| 1987-03-30 | $4.09 | $4.09 | 831,200 | — | — |
| 1987-03-27 | $4.06 | $4.06 | 564,800 | — | — |
| 1987-03-26 | $3.83 | $3.83 | 488,800 | — | — |
| 1987-03-25 | $3.88 | $3.87 | 1,401,600 | — | — |
| 1987-03-24 | $3.75 | $3.75 | 949,600 | — | — |
| 1987-03-23 | $3.63 | $3.62 | 1,214,400 | — | — |
| 1987-03-20 | $3.56 | $3.56 | 410,400 | — | — |
| 1987-03-19 | $3.53 | $3.53 | 276,800 | — | — |
| 1987-03-18 | $3.55 | $3.55 | 278,400 | — | — |
| 1987-03-17 | $3.58 | $3.58 | 269,600 | — | — |
| 1987-03-16 | $3.61 | $3.61 | 500,800 | — | — |
| 1987-03-13 | $3.63 | $3.62 | 367,200 | — | — |
| 1987-03-12 | $3.67 | $3.67 | 1,420,800 | — | — |
| 1987-03-11 | $3.52 | $3.52 | 1,254,400 | — | — |
| 1987-03-10 | $3.34 | $3.34 | 815,200 | — | — |
| 1987-03-09 | $3.31 | $3.31 | 366,400 | — | — |
| 1987-03-06 | $3.28 | $3.28 | 532,800 | — | — |
| 1987-03-05 | $3.42 | $3.42 | 1,269,600 | — | — |
| 1987-03-04 | $3.25 | $3.25 | 737,600 | — | — |
| 1987-03-03 | $3.16 | $3.16 | 780,800 | — | — |
| 1987-03-02 | $3.11 | $3.11 | 1,569,600 | — | — |
| 1987-02-27 | $3.00 | $3.00 | 1,212,000 | — | — |
| 1987-02-26 | $2.94 | $2.94 | 1,650,400 | — | — |
| 1987-02-25 | $2.77 | $2.77 | 1,266,400 | — | — |
| 1987-02-24 | $2.67 | $2.67 | 881,600 | — | — |
| 1987-02-23 | $2.77 | $2.77 | 864,800 | — | — |
| 1987-02-20 | $2.72 | $2.72 | 3,862,400 | — | — |
| 1987-02-19 | $2.61 | $2.61 | 363,200 | — | — |
| 1987-02-18 | $2.58 | $2.58 | 449,600 | — | — |
| 1987-02-17 | $2.53 | $2.53 | 524,000 | — | — |
| 1987-02-13 | $2.63 | $2.62 | 726,400 | — | — |
| 1987-02-12 | $2.67 | $2.67 | 684,800 | — | — |
| 1987-02-11 | $2.73 | $2.73 | 340,000 | — | — |
| 1987-02-10 | $2.78 | $2.78 | 409,600 | — | — |
| 1987-02-09 | $2.83 | $2.83 | 799,200 | — | — |
| 1987-02-06 | $2.80 | $2.80 | 1,077,600 | — | — |
| 1987-02-05 | $2.67 | $2.67 | 607,200 | — | — |
| 1987-02-04 | $2.61 | $2.61 | 447,200 | — | — |
| 1987-02-03 | $2.55 | $2.55 | 388,000 | — | — |
| 1987-02-02 | $2.52 | $2.52 | 356,000 | — | — |
| 1987-01-30 | $2.47 | $2.47 | 806,400 | — | — |
| 1987-01-29 | $2.53 | $2.53 | 1,978,400 | — | — |
| 1987-01-28 | $2.45 | $2.45 | 1,351,200 | — | — |
| 1987-01-27 | $2.36 | $2.36 | 1,342,400 | — | — |
| 1987-01-26 | $2.27 | $2.27 | 587,200 | — | — |
| 1987-01-23 | $2.28 | $2.28 | 634,400 | — | — |
| 1987-01-22 | $2.31 | $2.31 | 1,255,200 | — | — |
| 1987-01-21 | $2.30 | $2.30 | 902,400 | — | — |
| 1987-01-20 | $2.25 | $2.25 | 466,400 | — | — |
| 1987-01-19 | $2.34 | $2.34 | 286,400 | — | — |
| 1987-01-16 | $2.25 | $2.25 | 1,285,600 | — | — |
| 1987-01-15 | $2.20 | $2.20 | 629,600 | — | — |
| 1987-01-14 | $2.23 | $2.23 | 578,400 | — | — |
| 1987-01-13 | $2.17 | $2.17 | 218,400 | — | — |
| 1987-01-12 | $2.20 | $2.20 | 1,028,000 | — | — |
| 1987-01-09 | $2.11 | $2.11 | 850,400 | — | — |
| 1987-01-08 | $2.05 | $2.05 | 1,057,600 | — | — |
| 1987-01-07 | $1.95 | $1.95 | 224,800 | — | — |
| 1987-01-06 | $1.94 | $1.94 | 455,200 | — | — |
| 1987-01-05 | $1.92 | $1.92 | 456,800 | — | — |
| 1987-01-02 | $1.91 | $1.91 | 404,000 | — | — |