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
- 1983-12-06 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 | $3.88 | $3.87 | 53,600 | — | — |
| 1987-12-30 | $3.63 | $3.62 | 71,600 | — | — |
| 1987-12-29 | $3.75 | $3.75 | 82,000 | — | — |
| 1987-12-28 | $3.88 | $3.87 | 41,400 | — | — |
| 1987-12-24 | $3.88 | $3.87 | 30,800 | — | — |
| 1987-12-23 | $3.75 | $3.75 | 70,800 | — | — |
| 1987-12-22 | $4.00 | $4.00 | 25,000 | — | — |
| 1987-12-21 | $4.38 | $4.37 | 22,600 | — | — |
| 1987-12-18 | $4.38 | $4.37 | 16,800 | — | — |
| 1987-12-17 | $4.50 | $4.50 | 15,800 | — | — |
| 1987-12-16 | $4.63 | $4.62 | 71,800 | — | — |
| 1987-12-15 | $4.25 | $4.25 | 24,000 | — | — |
| 1987-12-14 | $3.88 | $3.87 | 2,800 | — | — |
| 1987-12-11 | $3.88 | $3.87 | 13,800 | — | — |
| 1987-12-10 | $3.88 | $3.87 | 5,800 | — | — |
| 1987-12-09 | $4.25 | $4.25 | 600 | — | — |
| 1987-12-08 | $4.13 | $4.12 | 5,800 | — | — |
| 1987-12-07 | $3.88 | $3.87 | 17,400 | — | — |
| 1987-12-04 | $3.75 | $3.75 | 61,800 | — | — |
| 1987-12-03 | $4.00 | $4.00 | 22,600 | — | — |
| 1987-12-02 | $4.13 | $4.12 | 17,600 | — | — |
| 1987-12-01 | $4.13 | $4.12 | 17,400 | — | — |
| 1987-11-30 | $4.25 | $4.25 | 69,000 | — | — |
| 1987-11-27 | $4.50 | $4.50 | 4,800 | — | — |
| 1987-11-25 | $4.63 | $4.62 | 54,000 | — | — |
| 1987-11-24 | $4.88 | $4.87 | 19,200 | — | — |
| 1987-11-23 | $4.38 | $4.37 | 20,600 | — | — |
| 1987-11-20 | $4.25 | $4.25 | 7,000 | — | — |
| 1987-11-19 | $4.25 | $4.25 | 23,000 | — | — |
| 1987-11-18 | $4.50 | $4.50 | 2,600 | — | — |
| 1987-11-17 | $4.38 | $4.37 | 31,200 | — | — |
| 1987-11-16 | $4.50 | $4.50 | 16,400 | — | — |
| 1987-11-13 | $4.25 | $4.25 | 400 | — | — |
| 1987-11-12 | $4.38 | $4.37 | 9,600 | — | — |
| 1987-11-11 | $4.38 | $4.37 | 13,600 | — | — |
| 1987-11-10 | $4.38 | $4.37 | 20,800 | — | — |
| 1987-11-09 | $4.63 | $4.62 | 16,000 | — | — |
| 1987-11-06 | $4.75 | $4.75 | 41,000 | — | — |
| 1987-11-05 | $4.63 | $4.62 | 6,400 | — | — |
| 1987-11-04 | $4.75 | $4.75 | 31,400 | — | — |
| 1987-11-03 | $4.50 | $4.50 | 25,000 | — | — |
| 1987-11-02 | $4.75 | $4.75 | 36,800 | — | — |
| 1987-10-30 | $4.50 | $4.50 | 32,600 | — | — |
| 1987-10-29 | $3.75 | $3.75 | 65,800 | — | — |
| 1987-10-28 | $3.38 | $3.37 | 61,800 | — | — |
| 1987-10-27 | $3.63 | $3.62 | 43,200 | — | — |
| 1987-10-26 | $3.75 | $3.75 | 37,600 | — | — |
| 1987-10-23 | $4.63 | $4.62 | 22,800 | — | — |
| 1987-10-22 | $4.88 | $4.87 | 55,000 | — | — |
| 1987-10-21 | $5.00 | $5.00 | 59,400 | — | — |
| 1987-10-20 | $4.38 | $4.37 | 57,400 | — | — |
| 1987-10-19 | $5.00 | $5.00 | 50,000 | — | — |
| 1987-10-16 | $6.13 | $6.12 | 36,000 | — | — |
| 1987-10-15 | $6.88 | $6.87 | 40,400 | — | — |
| 1987-10-14 | $6.94 | $6.94 | 46,400 | — | — |
| 1987-10-13 | $7.00 | $7.00 | 2,000 | — | — |
| 1987-10-12 | $7.00 | $7.00 | 24,400 | — | — |
| 1987-10-09 | $7.06 | $7.06 | 31,200 | — | — |
| 1987-10-08 | $7.13 | $7.12 | 138,000 | — | — |
| 1987-10-07 | $7.25 | $7.25 | 55,400 | — | — |
| 1987-10-06 | $7.00 | $7.00 | 82,600 | — | — |
| 1987-10-05 | $7.13 | $7.12 | 22,800 | — | — |
| 1987-10-02 | $7.25 | $7.25 | 38,800 | — | — |
| 1987-10-01 | $7.38 | $7.37 | 62,000 | — | — |
| 1987-09-30 | $7.13 | $7.12 | 13,400 | — | — |
| 1987-09-29 | $6.88 | $6.87 | 33,800 | — | — |
| 1987-09-28 | $7.00 | $7.00 | 23,600 | — | — |
| 1987-09-25 | $7.00 | $7.00 | 86,000 | — | — |
| 1987-09-24 | $7.00 | $7.00 | 27,600 | — | — |
| 1987-09-23 | $6.81 | $6.81 | 17,600 | — | — |
| 1987-09-22 | $6.81 | $6.81 | 14,800 | — | — |
| 1987-09-21 | $6.88 | $6.87 | 36,200 | — | — |
| 1987-09-18 | $6.81 | $6.81 | 65,600 | — | — |
| 1987-09-17 | $6.88 | $6.87 | 24,600 | — | — |
| 1987-09-16 | $6.81 | $6.81 | 66,600 | — | — |
| 1987-09-15 | $6.88 | $6.87 | 227,000 | — | — |
| 1987-09-14 | $6.88 | $6.87 | 49,400 | — | — |
| 1987-09-11 | $6.75 | $6.75 | 28,400 | — | — |
| 1987-09-10 | $6.56 | $6.56 | 31,400 | — | — |
| 1987-09-09 | $7.13 | $7.12 | 60,000 | — | — |
| 1987-09-08 | $6.88 | $6.87 | 19,400 | — | — |
| 1987-09-04 | $6.88 | $6.87 | 4,000 | — | — |
| 1987-09-03 | $7.00 | $7.00 | 2,000 | — | — |
| 1987-09-02 | $7.00 | $7.00 | 42,200 | — | — |
| 1987-09-01 | $6.75 | $6.75 | 2,000 | — | — |
| 1987-08-31 | $6.75 | $6.75 | 6,800 | — | — |
| 1987-08-28 | $7.00 | $7.00 | 9,200 | — | — |
| 1987-08-27 | $6.88 | $6.87 | 14,600 | — | — |
| 1987-08-26 | $7.13 | $7.12 | 42,400 | — | — |
| 1987-08-25 | $6.88 | $6.87 | 26,400 | — | — |
| 1987-08-24 | $7.38 | $7.37 | 7,600 | — | — |
| 1987-08-21 | $7.63 | $7.62 | 23,600 | — | — |
| 1987-08-20 | $7.63 | $7.62 | 46,000 | — | — |
| 1987-08-19 | $7.38 | $7.37 | 3,000 | — | — |
| 1987-08-18 | $7.38 | $7.37 | 8,200 | — | — |
| 1987-08-17 | $7.38 | $7.37 | 40,400 | — | — |
| 1987-08-14 | $6.88 | $6.87 | 28,400 | — | — |
| 1987-08-13 | $7.00 | $7.00 | 9,400 | — | — |
| 1987-08-12 | $7.00 | $7.00 | 40,600 | — | — |
| 1987-08-11 | $7.13 | $7.12 | 15,800 | — | — |
| 1987-08-10 | $7.50 | $7.50 | 16,000 | — | — |
| 1987-08-07 | $7.63 | $7.62 | 26,800 | — | — |
| 1987-08-06 | $7.75 | $7.75 | 49,400 | — | — |
| 1987-08-05 | $7.75 | $7.75 | 37,800 | — | — |
| 1987-08-04 | $7.63 | $7.62 | 21,000 | — | — |
| 1987-08-03 | $7.25 | $7.25 | 1,200 | — | — |
| 1987-07-31 | $7.25 | $7.25 | 2,800 | — | — |
| 1987-07-30 | $7.25 | $7.25 | 8,600 | — | — |
| 1987-07-29 | $7.38 | $7.37 | 2,200 | — | — |
| 1987-07-28 | $7.38 | $7.37 | 10,400 | — | — |
| 1987-07-27 | $7.38 | $7.37 | 5,200 | — | — |
| 1987-07-24 | $7.38 | $7.37 | 3,800 | — | — |
| 1987-07-23 | $7.38 | $7.37 | 44,000 | — | — |
| 1987-07-22 | $7.38 | $7.37 | 4,600 | — | — |
| 1987-07-21 | $7.50 | $7.50 | 7,200 | — | — |
| 1987-07-20 | $7.75 | $7.75 | 4,200 | — | — |
| 1987-07-17 | $7.50 | $7.50 | 19,800 | — | — |
| 1987-07-16 | $7.50 | $7.50 | 17,000 | — | — |
| 1987-07-15 | $7.25 | $7.25 | 8,000 | — | — |
| 1987-07-14 | $7.25 | $7.25 | 8,200 | — | — |
| 1987-07-13 | $7.19 | $7.19 | 10,400 | — | — |
| 1987-07-10 | $7.13 | $7.12 | 2,000 | — | — |
| 1987-07-09 | $7.19 | $7.19 | 17,800 | — | — |
| 1987-07-08 | $7.19 | $7.19 | 11,600 | — | — |
| 1987-07-07 | $7.06 | $7.06 | 23,200 | — | — |
| 1987-07-06 | $7.25 | $7.25 | 15,000 | — | — |
| 1987-07-02 | $7.00 | $7.00 | 20,400 | — | — |
| 1987-07-01 | $7.13 | $7.12 | 7,600 | — | — |
| 1987-06-30 | $7.25 | $7.25 | 18,000 | — | — |
| 1987-06-29 | $7.63 | $7.62 | 31,800 | — | — |
| 1987-06-26 | $7.63 | $7.62 | 27,600 | — | — |
| 1987-06-25 | $8.13 | $8.12 | 44,800 | — | — |
| 1987-06-24 | $7.88 | $7.87 | 77,600 | — | — |
| 1987-06-23 | $7.25 | $7.25 | 10,200 | — | — |
| 1987-06-22 | $7.25 | $7.25 | 6,800 | — | — |
| 1987-06-19 | $7.50 | $7.50 | 9,000 | — | — |
| 1987-06-18 | $7.25 | $7.25 | 6,000 | — | — |
| 1987-06-17 | $7.38 | $7.37 | 13,000 | — | — |
| 1987-06-16 | $7.25 | $7.25 | 34,800 | — | — |
| 1987-06-15 | $7.00 | $7.00 | 9,400 | — | — |
| 1987-06-12 | $7.00 | $7.00 | 4,000 | — | — |
| 1987-06-11 | $7.38 | $7.37 | 38,000 | — | — |
| 1987-06-10 | $7.13 | $7.12 | 33,800 | — | — |
| 1987-06-09 | $7.25 | $7.25 | 51,800 | — | — |
| 1987-06-08 | $7.25 | $7.25 | 130,800 | — | — |
| 1987-06-05 | $6.88 | $6.87 | 162,000 | — | — |
| 1987-06-04 | $6.13 | $6.12 | 4,000 | — | — |
| 1987-06-03 | $6.38 | $6.37 | 24,400 | — | — |
| 1987-06-02 | $6.25 | $6.25 | 11,000 | — | — |
| 1987-06-01 | $6.13 | $6.12 | 9,000 | — | — |
| 1987-05-29 | $6.25 | $6.25 | 24,000 | — | — |
| 1987-05-28 | $6.38 | $6.37 | 3,200 | — | — |
| 1987-05-27 | $6.38 | $6.37 | 24,800 | — | — |
| 1987-05-26 | $6.38 | $6.37 | 109,200 | — | — |
| 1987-05-22 | $6.38 | $6.37 | 157,000 | — | — |
| 1987-05-21 | $6.13 | $6.12 | 18,200 | — | — |
| 1987-05-20 | $5.75 | $5.75 | 8,600 | — | — |
| 1987-05-19 | $5.75 | $5.75 | 18,600 | — | — |
| 1987-05-18 | $6.00 | $6.00 | 13,400 | — | — |
| 1987-05-15 | $5.75 | $5.75 | 37,800 | — | — |
| 1987-05-14 | $5.75 | $5.75 | 23,200 | — | — |
| 1987-05-13 | $5.88 | $5.87 | 22,400 | — | — |
| 1987-05-12 | $5.75 | $5.75 | 70,200 | — | — |
| 1987-05-11 | $5.63 | $5.62 | 1,400 | — | — |
| 1987-05-08 | $5.50 | $5.50 | 40,000 | — | — |
| 1987-05-07 | $5.63 | $5.62 | 8,200 | — | — |
| 1987-05-06 | $5.63 | $5.62 | 10,200 | — | — |
| 1987-05-05 | $5.63 | $5.62 | 13,000 | — | — |
| 1987-05-04 | $5.50 | $5.50 | 25,200 | — | — |
| 1987-05-01 | $5.63 | $5.62 | 24,200 | — | — |
| 1987-04-30 | $5.75 | $5.75 | 38,200 | — | — |
| 1987-04-29 | $5.75 | $5.75 | 29,000 | — | — |
| 1987-04-28 | $5.75 | $5.75 | 3,200 | — | — |
| 1987-04-27 | $5.63 | $5.62 | 29,800 | — | — |
| 1987-04-24 | $5.75 | $5.75 | 9,600 | — | — |
| 1987-04-23 | $5.88 | $5.87 | 1,200 | — | — |
| 1987-04-22 | $6.13 | $6.12 | 14,200 | — | — |
| 1987-04-21 | $6.00 | $6.00 | 5,200 | — | — |
| 1987-04-20 | $6.00 | $6.00 | 11,000 | — | — |
| 1987-04-16 | $6.00 | $6.00 | 11,000 | — | — |
| 1987-04-15 | $5.88 | $5.87 | 21,600 | — | — |
| 1987-04-14 | $5.38 | $5.37 | 33,400 | — | — |
| 1987-04-13 | $6.25 | $6.25 | 20,800 | — | — |
| 1987-04-10 | $6.25 | $6.25 | 6,800 | — | — |
| 1987-04-09 | $6.13 | $6.12 | 5,600 | — | — |
| 1987-04-08 | $6.38 | $6.37 | 1,600 | — | — |
| 1987-04-07 | $6.13 | $6.12 | 26,000 | — | — |
| 1987-04-06 | $6.38 | $6.37 | 13,600 | — | — |
| 1987-04-03 | $6.38 | $6.37 | 22,400 | — | — |
| 1987-04-02 | $6.25 | $6.25 | 43,000 | — | — |
| 1987-04-01 | $6.13 | $6.12 | 28,200 | — | — |
| 1987-03-31 | $6.25 | $6.25 | 11,200 | — | — |
| 1987-03-30 | $6.13 | $6.12 | 28,600 | — | — |
| 1987-03-27 | $6.50 | $6.50 | 3,200 | — | — |
| 1987-03-26 | $6.25 | $6.25 | 2,600 | — | — |
| 1987-03-25 | $6.50 | $6.50 | 6,200 | — | — |
| 1987-03-24 | $6.38 | $6.37 | 30,200 | — | — |
| 1987-03-23 | $6.25 | $6.25 | 18,000 | — | — |
| 1987-03-20 | $6.75 | $6.75 | 16,600 | — | — |
| 1987-03-19 | $6.88 | $6.87 | 36,400 | — | — |
| 1987-03-18 | $6.88 | $6.87 | 72,800 | — | — |
| 1987-03-17 | $7.00 | $7.00 | 102,600 | — | — |
| 1987-03-16 | $6.50 | $6.50 | 13,200 | — | — |
| 1987-03-13 | $6.38 | $6.37 | 39,000 | — | — |
| 1987-03-12 | $6.25 | $6.25 | 35,000 | — | — |
| 1987-03-11 | $5.75 | $5.75 | 29,600 | — | — |
| 1987-03-10 | $5.75 | $5.75 | 8,800 | — | — |
| 1987-03-09 | $5.75 | $5.75 | 3,200 | — | — |
| 1987-03-06 | $5.63 | $5.62 | 9,800 | — | — |
| 1987-03-05 | $5.75 | $5.75 | 3,800 | — | — |
| 1987-03-04 | $5.75 | $5.75 | 11,600 | — | — |
| 1987-03-03 | $5.75 | $5.75 | 38,800 | — | — |
| 1987-03-02 | $5.50 | $5.50 | 16,000 | — | — |
| 1987-02-27 | $5.88 | $5.87 | 27,200 | — | — |
| 1987-02-26 | $5.88 | $5.87 | 45,600 | — | — |
| 1987-02-25 | $6.25 | $6.25 | 41,000 | — | — |
| 1987-02-24 | $6.25 | $6.25 | 55,800 | — | — |
| 1987-02-23 | $6.50 | $6.50 | 76,400 | — | — |
| 1987-02-20 | $6.25 | $6.25 | 89,400 | — | — |
| 1987-02-19 | $5.50 | $5.50 | 43,200 | — | — |
| 1987-02-18 | $5.38 | $5.37 | 34,600 | — | — |
| 1987-02-17 | $5.13 | $5.12 | 64,600 | — | — |
| 1987-02-13 | $5.00 | $5.00 | 13,000 | — | — |
| 1987-02-12 | $4.94 | $4.94 | 28,000 | — | — |
| 1987-02-11 | $5.00 | $5.00 | 76,400 | — | — |
| 1987-02-10 | $4.88 | $4.87 | 5,000 | — | — |
| 1987-02-09 | $4.88 | $4.87 | 7,000 | — | — |
| 1987-02-06 | $4.88 | $4.87 | 20,000 | — | — |
| 1987-02-05 | $4.94 | $4.94 | 22,800 | — | — |
| 1987-02-04 | $5.13 | $5.12 | 600 | — | — |
| 1987-02-03 | $4.88 | $4.87 | 8,200 | — | — |
| 1987-02-02 | $5.13 | $5.12 | 5,800 | — | — |
| 1987-01-30 | $4.88 | $4.87 | 8,200 | — | — |
| 1987-01-29 | $4.75 | $4.75 | 600 | — | — |
| 1987-01-28 | $4.75 | $4.75 | 400 | — | — |
| 1987-01-27 | $4.75 | $4.75 | 800 | — | — |
| 1987-01-26 | $4.75 | $4.75 | 13,600 | — | — |
| 1987-01-23 | $4.88 | $4.87 | 21,000 | — | — |
| 1987-01-22 | $4.88 | $4.87 | 18,200 | — | — |
| 1987-01-21 | $5.13 | $5.12 | 14,600 | — | — |
| 1987-01-20 | $5.06 | $5.06 | 15,600 | — | — |
| 1987-01-19 | $5.00 | $5.00 | 32,200 | — | — |
| 1987-01-16 | $5.13 | $5.12 | 24,400 | — | — |
| 1987-01-15 | $4.88 | $4.87 | 65,600 | — | — |
| 1987-01-14 | $4.63 | $4.62 | 9,800 | — | — |
| 1987-01-13 | $5.00 | $5.00 | 40,600 | — | — |
| 1987-01-12 | $5.00 | $5.00 | 184,400 | — | — |
| 1987-01-09 | $4.63 | $4.62 | 41,800 | — | — |
| 1987-01-08 | $4.63 | $4.62 | 26,000 | — | — |
| 1987-01-07 | $4.25 | $4.25 | 9,200 | — | — |
| 1987-01-06 | $4.25 | $4.25 | 3,200 | — | — |
| 1987-01-05 | $4.13 | $4.12 | 16,400 | — | — |
| 1987-01-02 | $4.13 | $4.12 | 17,200 | — | — |