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 | $4.20 | $4.27 | 65,942 | — | — |
| 1987-12-30 | $4.25 | $4.32 | 98,669 | — | — |
| 1987-12-29 | $4.25 | $4.32 | 75,223 | — | — |
| 1987-12-28 | $4.17 | $4.25 | 198,315 | — | — |
| 1987-12-24 | $4.25 | $4.32 | 380,022 | — | — |
| 1987-12-23 | $4.20 | $4.27 | 500,672 | — | — |
| 1987-12-22 | $3.94 | $4.01 | 314,080 | — | — |
| 1987-12-21 | $3.79 | $3.86 | 226,646 | — | — |
| 1987-12-18 | $3.76 | $3.83 | 63,500 | — | — |
| 1987-12-17 | $3.74 | $3.80 | 43,473 | — | — |
| 1987-12-16 | $3.79 | $3.86 | 150,446 | — | — |
| 1987-12-15 | $3.63 | $3.70 | 7,327 | — | — |
| 1987-12-14 | $3.63 | $3.70 | 57,638 | — | — |
| 1987-12-11 | $3.43 | $3.49 | 36,635 | — | — |
| 1987-12-10 | $3.43 | $3.49 | 34,681 | — | — |
| 1987-12-09 | $3.66 | $3.73 | 12,700 | — | — |
| 1987-12-08 | $3.69 | $3.75 | 49,334 | — | — |
| 1987-12-07 | $3.69 | $3.75 | 21,981 | — | — |
| 1987-12-04 | $3.69 | $3.75 | 42,984 | — | — |
| 1987-12-03 | $3.74 | $3.80 | 13,188 | — | — |
| 1987-12-02 | $3.94 | $4.01 | 11,235 | — | — |
| 1987-12-01 | $3.94 | $4.01 | 25,400 | — | — |
| 1987-11-30 | $3.89 | $3.96 | 38,100 | — | — |
| 1987-11-27 | $4.12 | $4.19 | 28,819 | — | — |
| 1987-11-25 | $4.07 | $4.14 | 5,373 | — | — |
| 1987-11-24 | $4.09 | $4.17 | 87,923 | — | — |
| 1987-11-23 | $3.97 | $4.04 | 256,930 | — | — |
| 1987-11-20 | $3.89 | $3.96 | 290,145 | — | — |
| 1987-11-19 | $3.89 | $3.96 | 22,469 | — | — |
| 1987-11-18 | $4.02 | $4.09 | 72,781 | — | — |
| 1987-11-17 | $3.84 | $3.91 | 31,750 | — | — |
| 1987-11-16 | $4.02 | $4.09 | 295,030 | — | — |
| 1987-11-13 | $3.74 | $3.80 | 79,131 | — | — |
| 1987-11-12 | $3.89 | $3.96 | 161,192 | — | — |
| 1987-11-11 | $3.79 | $3.86 | 160,215 | — | — |
| 1987-11-10 | $3.69 | $3.75 | 176,823 | — | — |
| 1987-11-09 | $3.89 | $3.96 | 10,746 | — | — |
| 1987-11-06 | $3.94 | $4.01 | 127,977 | — | — |
| 1987-11-05 | $3.89 | $3.96 | 102,577 | — | — |
| 1987-11-04 | $4.22 | $4.30 | 50,800 | — | — |
| 1987-11-03 | $4.27 | $4.35 | 205,642 | — | — |
| 1987-11-02 | $4.40 | $4.48 | 48,846 | — | — |
| 1987-10-30 | $4.20 | $4.27 | 54,708 | — | — |
| 1987-10-29 | $4.02 | $4.09 | 57,638 | — | — |
| 1987-10-28 | $3.97 | $4.04 | 24,423 | — | — |
| 1987-10-27 | $4.17 | $4.25 | 211,015 | — | — |
| 1987-10-26 | $4.09 | $4.17 | 104,042 | — | — |
| 1987-10-23 | $4.66 | $4.74 | 586,641 | — | — |
| 1987-10-22 | $4.68 | $4.77 | 124,069 | — | — |
| 1987-10-21 | $4.91 | $5.00 | 130,907 | — | — |
| 1987-10-20 | $4.53 | $4.61 | 51,777 | — | — |
| 1987-10-19 | $5.48 | $5.58 | 339,968 | — | — |
| 1987-10-16 | $5.73 | $5.84 | 113,811 | — | — |
| 1987-10-15 | $5.99 | $6.10 | 1,354,012 | — | — |
| 1987-10-14 | $6.06 | $6.17 | 193,919 | — | — |
| 1987-10-13 | $6.09 | $6.20 | 104,530 | — | — |
| 1987-10-12 | $6.04 | $6.15 | 24,911 | — | — |
| 1987-10-09 | $6.04 | $6.15 | 25,400 | — | — |
| 1987-10-08 | $6.01 | $6.12 | 55,196 | — | — |
| 1987-10-07 | $5.96 | $6.07 | 69,850 | — | — |
| 1987-10-06 | $6.17 | $6.28 | 82,061 | — | — |
| 1987-10-05 | $6.22 | $6.33 | 96,715 | — | — |
| 1987-10-02 | $6.22 | $6.33 | 7,327 | — | — |
| 1987-10-01 | $6.22 | $6.33 | 7,327 | — | — |
| 1987-09-30 | $6.24 | $6.36 | 40,542 | — | — |
| 1987-09-29 | $6.24 | $6.36 | 8,304 | — | — |
| 1987-09-28 | $6.32 | $6.43 | 14,165 | — | — |
| 1987-09-25 | $6.32 | $6.43 | 453,779 | — | — |
| 1987-09-24 | $6.42 | $6.54 | 125,534 | — | — |
| 1987-09-23 | $6.42 | $6.54 | 8,304 | — | — |
| 1987-09-22 | $6.50 | $6.62 | 22,958 | — | — |
| 1987-09-21 | $6.55 | $6.67 | 32,238 | — | — |
| 1987-09-18 | $6.65 | $6.77 | 117,230 | — | — |
| 1987-09-17 | $6.55 | $6.67 | 83,038 | — | — |
| 1987-09-16 | $6.42 | $6.54 | 110,880 | — | — |
| 1987-09-15 | $6.53 | $6.64 | 454,756 | — | — |
| 1987-09-14 | $6.14 | $6.25 | 58,127 | — | — |
| 1987-09-11 | $6.09 | $6.20 | 89,877 | — | — |
| 1987-09-10 | $6.06 | $6.17 | 180,242 | — | — |
| 1987-09-09 | $5.99 | $6.10 | 14,654 | — | — |
| 1987-09-08 | $5.96 | $6.07 | 55,196 | — | — |
| 1987-09-04 | $5.99 | $6.10 | 15,142 | — | — |
| 1987-09-03 | $6.01 | $6.12 | 31,261 | — | — |
| 1987-09-02 | $6.04 | $6.15 | 31,750 | — | — |
| 1987-09-01 | $5.91 | $6.02 | 333,130 | — | — |
| 1987-08-31 | $5.83 | $5.94 | 456,222 | — | — |
| 1987-08-28 | $5.81 | $5.91 | 412,260 | — | — |
| 1987-08-27 | $5.81 | $5.91 | 19,538 | — | — |
| 1987-08-26 | $5.83 | $5.94 | 70,338 | — | — |
| 1987-08-25 | $5.78 | $5.89 | 15,631 | — | — |
| 1987-08-24 | $5.76 | $5.86 | 25,400 | — | — |
| 1987-08-21 | $5.86 | $5.97 | 28,819 | — | — |
| 1987-08-20 | $5.86 | $5.97 | 42,008 | — | — |
| 1987-08-19 | $5.89 | $5.99 | 32,238 | — | — |
| 1987-08-18 | $5.86 | $5.97 | 50,311 | — | — |
| 1987-08-17 | $5.86 | $5.97 | 14,654 | — | — |
| 1987-08-14 | $5.89 | $5.99 | 19,050 | — | — |
| 1987-08-13 | $5.91 | $6.02 | 7,815 | — | — |
| 1987-08-12 | $5.89 | $5.99 | 26,865 | — | — |
| 1987-08-11 | $5.91 | $6.02 | 25,888 | — | — |
| 1987-08-10 | $5.89 | $5.99 | 13,188 | — | — |
| 1987-08-07 | $5.91 | $6.02 | 357,553 | — | — |
| 1987-08-06 | $5.89 | $5.99 | 339,480 | — | — |
| 1987-08-05 | $5.91 | $6.02 | 21,981 | — | — |
| 1987-08-04 | $5.89 | $5.99 | 94,273 | — | — |
| 1987-08-03 | $5.96 | $6.07 | 29,308 | — | — |
| 1987-07-31 | $6.01 | $6.12 | 45,427 | — | — |
| 1987-07-30 | $6.04 | $6.15 | 159,238 | — | — |
| 1987-07-29 | $5.91 | $6.02 | 21,981 | — | — |
| 1987-07-28 | $5.94 | $6.04 | 84,504 | — | — |
| 1987-07-27 | $5.96 | $6.07 | 123,092 | — | — |
| 1987-07-24 | $6.06 | $6.17 | 109,415 | — | — |
| 1987-07-23 | $6.09 | $6.20 | 22,958 | — | — |
| 1987-07-22 | $6.12 | $6.23 | 66,431 | — | — |
| 1987-07-21 | $6.09 | $6.20 | 48,846 | — | — |
| 1987-07-20 | $6.06 | $6.17 | 122,115 | — | — |
| 1987-07-17 | $5.99 | $6.10 | 71,804 | — | — |
| 1987-07-16 | $5.91 | $6.02 | 109,904 | — | — |
| 1987-07-15 | $5.96 | $6.07 | 107,950 | — | — |
| 1987-07-14 | $5.83 | $5.94 | 6,838 | — | — |
| 1987-07-13 | $5.86 | $5.97 | 29,796 | — | — |
| 1987-07-10 | $5.81 | $5.91 | 29,308 | — | — |
| 1987-07-09 | $5.76 | $5.86 | 56,661 | — | — |
| 1987-07-08 | $5.76 | $5.86 | 361,461 | — | — |
| 1987-07-07 | $5.73 | $5.84 | 17,585 | — | — |
| 1987-07-06 | $5.76 | $5.86 | 23,446 | — | — |
| 1987-07-02 | $5.71 | $5.81 | 254,488 | — | — |
| 1987-07-01 | $5.68 | $5.78 | 71,315 | — | — |
| 1987-06-30 | $5.68 | $5.78 | 35,169 | — | — |
| 1987-06-29 | $5.68 | $5.78 | 8,304 | — | — |
| 1987-06-26 | $5.71 | $5.81 | 301,380 | — | — |
| 1987-06-25 | $5.76 | $5.86 | 38,588 | — | — |
| 1987-06-24 | $5.73 | $5.84 | 166,076 | — | — |
| 1987-06-23 | $5.81 | $5.91 | 271,095 | — | — |
| 1987-06-22 | $5.83 | $5.94 | 10,746 | — | — |
| 1987-06-19 | $5.89 | $5.99 | 131,396 | — | — |
| 1987-06-18 | $5.91 | $6.02 | 30,773 | — | — |
| 1987-06-17 | $5.86 | $5.97 | 137,257 | — | — |
| 1987-06-16 | $5.76 | $5.86 | 41,031 | — | — |
| 1987-06-15 | $5.78 | $5.89 | 19,538 | — | — |
| 1987-06-12 | $5.83 | $5.94 | 469,899 | — | — |
| 1987-06-11 | $5.89 | $5.99 | 75,223 | — | — |
| 1987-06-10 | $5.73 | $5.84 | 215,899 | — | — |
| 1987-06-09 | $5.71 | $5.81 | 180,730 | — | — |
| 1987-06-08 | $5.68 | $5.78 | 84,504 | — | — |
| 1987-06-05 | $5.66 | $5.76 | 1,123,947 | — | — |
| 1987-06-04 | $5.66 | $5.76 | 754,182 | — | — |
| 1987-06-03 | $5.50 | $5.60 | 124,557 | — | — |
| 1987-06-02 | $5.50 | $5.60 | 435,218 | — | — |
| 1987-06-01 | $5.43 | $5.52 | 126,511 | — | — |
| 1987-05-29 | $5.45 | $5.55 | 366,834 | — | — |
| 1987-05-28 | $5.50 | $5.60 | 2,731,958 | — | — |
| 1987-05-27 | $5.53 | $5.63 | 81,329 | — | — |
| 1987-05-26 | $5.63 | $5.73 | 2,687 | — | — |
| 1987-05-22 | $5.78 | $5.89 | 17,829 | — | — |
| 1987-05-21 | $5.83 | $5.94 | 61,058 | — | — |
| 1987-05-20 | $5.78 | $5.89 | 208,328 | — | — |
| 1987-05-19 | $5.73 | $5.84 | 79,863 | — | — |
| 1987-05-18 | $5.83 | $5.94 | 58,859 | — | — |
| 1987-05-15 | $5.83 | $5.94 | 162,901 | — | — |
| 1987-05-14 | $5.99 | $6.10 | 145,561 | — | — |
| 1987-05-13 | $6.14 | $6.25 | 265,967 | — | — |
| 1987-05-12 | $6.14 | $6.25 | 144,828 | — | — |
| 1987-05-11 | $6.04 | $6.15 | 143,852 | — | — |
| 1987-05-08 | $6.14 | $6.25 | 169,984 | — | — |
| 1987-05-07 | $5.94 | $6.04 | 184,394 | — | — |
| 1987-05-06 | $5.63 | $5.73 | 106,973 | — | — |
| 1987-05-05 | $5.63 | $5.73 | 85,725 | — | — |
| 1987-05-04 | $5.27 | $5.37 | 48,602 | — | — |
| 1987-05-01 | $5.22 | $5.31 | 14,898 | — | — |
| 1987-04-30 | $5.22 | $5.31 | 109,904 | — | — |
| 1987-04-29 | $5.22 | $5.31 | 109,659 | — | — |
| 1987-04-28 | $5.27 | $5.37 | 258,395 | — | — |
| 1987-04-27 | $5.43 | $5.52 | 114,788 | — | — |
| 1987-04-24 | $5.43 | $5.52 | 103,065 | — | — |
| 1987-04-23 | $5.54 | $5.54 | 31,066 | — | — |
| 1987-04-22 | $5.54 | $5.54 | 87,630 | — | — |
| 1987-04-21 | $5.59 | $5.59 | 293,662 | — | — |
| 1987-04-20 | $5.72 | $5.72 | 31,066 | — | — |
| 1987-04-16 | $5.76 | $5.76 | 375,724 | — | — |
| 1987-04-15 | $5.50 | $5.50 | 447,527 | — | — |
| 1987-04-14 | $5.54 | $5.54 | 270,509 | — | — |
| 1987-04-13 | $5.59 | $5.59 | 194,016 | — | — |
| 1987-04-10 | $5.67 | $5.67 | 117,230 | — | — |
| 1987-04-09 | $5.63 | $5.63 | 165,002 | — | — |
| 1987-04-08 | $5.63 | $5.63 | 190,499 | — | — |
| 1987-04-07 | $5.59 | $5.59 | 387,154 | — | — |
| 1987-04-06 | $5.63 | $5.63 | 517,865 | — | — |
| 1987-04-03 | $5.46 | $5.46 | 163,243 | — | — |
| 1987-04-02 | $5.33 | $5.33 | 43,082 | — | — |
| 1987-04-01 | $5.37 | $5.37 | 100,818 | — | — |
| 1987-03-31 | $5.37 | $5.37 | 359,897 | — | — |
| 1987-03-30 | $5.37 | $5.37 | 482,110 | — | — |
| 1987-03-27 | $5.59 | $5.59 | 85,578 | — | — |
| 1987-03-26 | $5.42 | $5.42 | 240,029 | — | — |
| 1987-03-25 | $5.42 | $5.42 | 448,406 | — | — |
| 1987-03-24 | $5.20 | $5.20 | 316,522 | — | — |
| 1987-03-23 | $5.12 | $5.12 | 94,957 | — | — |
| 1987-03-20 | $5.20 | $5.20 | 136,573 | — | — |
| 1987-03-19 | $5.16 | $5.16 | 25,205 | — | — |
| 1987-03-18 | $5.16 | $5.16 | 341,434 | — | — |
| 1987-03-17 | $5.12 | $5.12 | 104,628 | — | — |
| 1987-03-16 | $4.99 | $4.99 | 224,789 | — | — |
| 1987-03-13 | $5.03 | $5.03 | 283,698 | — | — |
| 1987-03-12 | $5.12 | $5.12 | 155,916 | — | — |
| 1987-03-11 | $5.08 | $5.08 | 505,263 | — | — |
| 1987-03-10 | $4.99 | $4.99 | 98,767 | — | — |
| 1987-03-09 | $4.95 | $4.95 | 128,660 | — | — |
| 1987-03-06 | $4.90 | $4.90 | 29,308 | — | — |
| 1987-03-05 | $4.86 | $4.86 | 40,151 | — | — |
| 1987-03-04 | $4.82 | $4.82 | 20,808 | — | — |
| 1987-03-03 | $4.69 | $4.69 | 114,007 | — | — |
| 1987-03-02 | $4.82 | $4.82 | 53,633 | — | — |
| 1987-02-27 | $4.73 | $4.73 | 88,802 | — | — |
| 1987-02-26 | $4.61 | $4.61 | 111,955 | — | — |
| 1987-02-25 | $4.61 | $4.61 | 76,200 | — | — |
| 1987-02-24 | $4.65 | $4.65 | 13,482 | — | — |
| 1987-02-23 | $4.69 | $4.69 | 50,409 | — | — |
| 1987-02-20 | $4.73 | $4.73 | 24,618 | — | — |
| 1987-02-19 | $4.73 | $4.73 | 36,048 | — | — |
| 1987-02-18 | $4.73 | $4.73 | 35,755 | — | — |
| 1987-02-17 | $4.73 | $4.73 | 51,874 | — | — |
| 1987-02-13 | $4.56 | $4.56 | 69,459 | — | — |
| 1987-02-12 | $4.56 | $4.56 | 39,272 | — | — |
| 1987-02-11 | $4.56 | $4.56 | 192,258 | — | — |
| 1987-02-10 | $4.35 | $4.35 | 69,166 | — | — |
| 1987-02-09 | $4.39 | $4.39 | 69,752 | — | — |
| 1987-02-06 | $4.27 | $4.27 | 254,097 | — | — |
| 1987-02-05 | $4.22 | $4.22 | 6,155 | — | — |
| 1987-02-04 | $4.22 | $4.22 | 96,422 | — | — |
| 1987-02-03 | $4.18 | $4.18 | 50,702 | — | — |
| 1987-02-02 | $4.14 | $4.14 | 41,031 | — | — |
| 1987-01-30 | $4.09 | $4.09 | 41,617 | — | — |
| 1987-01-29 | $4.09 | $4.09 | 13,775 | — | — |
| 1987-01-28 | $4.14 | $4.14 | 12,309 | — | — |
| 1987-01-27 | $4.18 | $4.18 | 15,240 | — | — |
| 1987-01-26 | $4.18 | $4.18 | 26,084 | — | — |
| 1987-01-23 | $4.18 | $4.18 | 53,047 | — | — |
| 1987-01-22 | $4.22 | $4.22 | 29,894 | — | — |
| 1987-01-21 | $4.09 | $4.09 | 115,765 | — | — |
| 1987-01-20 | $4.09 | $4.09 | 109,610 | — | — |
| 1987-01-19 | $4.09 | $4.09 | 64,477 | — | — |
| 1987-01-16 | $4.09 | $4.09 | 27,256 | — | — |
| 1987-01-15 | $4.18 | $4.18 | 130,419 | — | — |
| 1987-01-14 | $4.01 | $4.01 | 23,739 | — | — |
| 1987-01-13 | $4.18 | $4.18 | 32,531 | — | — |
| 1987-01-12 | $4.31 | $4.31 | 103,456 | — | — |
| 1987-01-09 | $4.27 | $4.27 | 99,646 | — | — |
| 1987-01-08 | $4.22 | $4.22 | 11,723 | — | — |
| 1987-01-07 | $4.18 | $4.18 | 150,348 | — | — |
| 1987-01-06 | $4.27 | $4.27 | 225,669 | — | — |
| 1987-01-05 | $4.22 | $4.22 | 283,112 | — | — |
| 1987-01-02 | $4.01 | $4.01 | 17,585 | — | — |