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
- 1973-05-03 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 | $3.41 | $3.45 | 273,209 | — | — |
| 1987-12-30 | $3.43 | $3.47 | 419,624 | — | — |
| 1987-12-29 | $3.48 | $3.52 | 421,888 | — | — |
| 1987-12-28 | $3.51 | $3.55 | 538,870 | — | — |
| 1987-12-24 | $3.66 | $3.70 | 138,868 | — | — |
| 1987-12-23 | $3.69 | $3.74 | 519,247 | — | — |
| 1987-12-22 | $3.64 | $3.69 | 2,612,841 | — | — |
| 1987-12-21 | $3.68 | $3.72 | 287,548 | — | — |
| 1987-12-18 | $3.74 | $3.79 | 623,399 | — | — |
| 1987-12-17 | $3.44 | $3.49 | 743,399 | — | — |
| 1987-12-16 | $3.41 | $3.45 | 975,098 | — | — |
| 1987-12-15 | $3.31 | $3.35 | 987,928 | — | — |
| 1987-12-14 | $3.46 | $3.50 | 2,499,633 | — | — |
| 1987-12-11 | $3.43 | $3.47 | 732,078 | — | — |
| 1987-12-10 | $3.41 | $3.45 | 1,311,703 | — | — |
| 1987-12-09 | $3.44 | $3.49 | 1,018,117 | — | — |
| 1987-12-08 | $3.56 | $3.60 | 374,341 | — | — |
| 1987-12-07 | $3.33 | $3.37 | 521,512 | — | — |
| 1987-12-04 | $3.33 | $3.37 | 1,794,724 | — | — |
| 1987-12-03 | $3.36 | $3.40 | 2,603,784 | — | — |
| 1987-12-02 | $3.38 | $3.42 | 265,661 | — | — |
| 1987-12-01 | $3.41 | $3.45 | 291,322 | — | — |
| 1987-11-30 | $3.48 | $3.52 | 496,606 | — | — |
| 1987-11-27 | $3.64 | $3.69 | 67,925 | — | — |
| 1987-11-25 | $3.66 | $3.70 | 391,700 | — | — |
| 1987-11-24 | $3.71 | $3.75 | 345,662 | — | — |
| 1987-11-23 | $3.64 | $3.69 | 290,567 | — | — |
| 1987-11-20 | $3.76 | $3.81 | 698,116 | — | — |
| 1987-11-19 | $3.71 | $3.75 | 1,027,929 | — | — |
| 1987-11-18 | $3.89 | $3.94 | 592,455 | — | — |
| 1987-11-17 | $3.93 | $3.97 | 1,034,721 | — | — |
| 1987-11-16 | $4.01 | $4.06 | 447,549 | — | — |
| 1987-11-13 | $4.01 | $4.06 | 399,247 | — | — |
| 1987-11-12 | $3.97 | $4.02 | 1,638,497 | — | — |
| 1987-11-11 | $3.97 | $4.02 | 259,624 | — | — |
| 1987-11-10 | $4.04 | $4.09 | 304,907 | — | — |
| 1987-11-09 | $4.11 | $4.16 | 304,152 | — | — |
| 1987-11-06 | $4.37 | $4.43 | 129,812 | — | — |
| 1987-11-05 | $4.42 | $4.48 | 837,739 | — | — |
| 1987-11-04 | $4.29 | $4.34 | 154,718 | — | — |
| 1987-11-03 | $4.31 | $4.36 | 460,379 | — | — |
| 1987-11-02 | $4.49 | $4.54 | 891,324 | — | — |
| 1987-10-30 | $4.47 | $4.53 | 454,341 | — | — |
| 1987-10-29 | $4.11 | $4.16 | 752,456 | — | — |
| 1987-10-28 | $3.89 | $3.94 | 420,379 | — | — |
| 1987-10-27 | $3.74 | $3.79 | 1,268,684 | — | — |
| 1987-10-26 | $3.56 | $3.60 | 1,378,873 | — | — |
| 1987-10-23 | $4.09 | $4.14 | 819,626 | — | — |
| 1987-10-22 | $3.97 | $4.02 | 3,055,861 | — | — |
| 1987-10-21 | $4.19 | $4.24 | 912,456 | — | — |
| 1987-10-20 | $3.99 | $4.04 | 1,246,043 | — | — |
| 1987-10-19 | $4.21 | $4.26 | 959,249 | — | — |
| 1987-10-16 | $5.00 | $5.00 | 2,323,783 | — | — |
| 1987-10-15 | $5.35 | $5.35 | 733,588 | — | — |
| 1987-10-14 | $5.45 | $5.45 | 1,175,099 | — | — |
| 1987-10-13 | $5.56 | $5.56 | 232,454 | — | — |
| 1987-10-12 | $5.53 | $5.53 | 363,775 | — | — |
| 1987-10-09 | $5.58 | $5.58 | 190,944 | — | — |
| 1987-10-08 | $5.66 | $5.66 | 443,021 | — | — |
| 1987-10-07 | $5.65 | $5.65 | 413,587 | — | — |
| 1987-10-06 | $5.58 | $5.58 | 911,702 | — | — |
| 1987-10-05 | $5.73 | $5.73 | 1,080,759 | — | — |
| 1987-10-02 | $5.70 | $5.70 | 2,540,388 | — | — |
| 1987-10-01 | $5.60 | $5.60 | 1,110,193 | — | — |
| 1987-09-30 | $5.43 | $5.43 | 1,077,740 | — | — |
| 1987-09-29 | $5.65 | $5.65 | 925,287 | — | — |
| 1987-09-28 | $5.73 | $5.73 | 2,913,974 | — | — |
| 1987-09-25 | $5.75 | $5.75 | 4,249,828 | — | — |
| 1987-09-24 | $5.55 | $5.55 | 629,436 | — | — |
| 1987-09-23 | $5.50 | $5.50 | 210,567 | — | — |
| 1987-09-22 | $5.42 | $5.42 | 2,451,331 | — | — |
| 1987-09-21 | $5.40 | $5.40 | 270,190 | — | — |
| 1987-09-18 | $5.47 | $5.47 | 269,435 | — | — |
| 1987-09-17 | $5.52 | $5.52 | 150,944 | — | — |
| 1987-09-16 | $5.53 | $5.53 | 504,153 | — | — |
| 1987-09-15 | $5.56 | $5.56 | 2,563,784 | — | — |
| 1987-09-14 | $5.60 | $5.60 | 206,039 | — | — |
| 1987-09-11 | $5.61 | $5.61 | 145,661 | — | — |
| 1987-09-10 | $5.58 | $5.58 | 456,606 | — | — |
| 1987-09-09 | $5.53 | $5.53 | 324,530 | — | — |
| 1987-09-08 | $5.53 | $5.53 | 2,776,615 | — | — |
| 1987-09-04 | $5.71 | $5.71 | 278,492 | — | — |
| 1987-09-03 | $5.68 | $5.68 | 501,134 | — | — |
| 1987-09-02 | $5.63 | $5.63 | 320,001 | — | — |
| 1987-09-01 | $5.76 | $5.76 | 292,077 | — | — |
| 1987-08-31 | $5.76 | $5.76 | 309,435 | — | — |
| 1987-08-28 | $5.70 | $5.70 | 457,360 | — | — |
| 1987-08-27 | $5.88 | $5.88 | 338,115 | — | — |
| 1987-08-26 | $5.96 | $5.96 | 202,265 | — | — |
| 1987-08-25 | $5.96 | $5.96 | 1,352,458 | — | — |
| 1987-08-24 | $5.80 | $5.80 | 587,172 | — | — |
| 1987-08-21 | $5.81 | $5.81 | 846,796 | — | — |
| 1987-08-20 | $5.83 | $5.83 | 508,681 | — | — |
| 1987-08-19 | $5.78 | $5.78 | 230,944 | — | — |
| 1987-08-18 | $5.90 | $5.90 | 594,719 | — | — |
| 1987-08-17 | $5.98 | $5.98 | 308,680 | — | — |
| 1987-08-14 | $5.96 | $5.96 | 366,039 | — | — |
| 1987-08-13 | $6.01 | $6.01 | 280,001 | — | — |
| 1987-08-12 | $5.91 | $5.91 | 979,627 | — | — |
| 1987-08-11 | $5.81 | $5.81 | 1,899,630 | — | — |
| 1987-08-10 | $5.70 | $5.70 | 495,851 | — | — |
| 1987-08-07 | $5.55 | $5.55 | 190,189 | — | — |
| 1987-08-06 | $5.53 | $5.53 | 320,001 | — | — |
| 1987-08-05 | $5.53 | $5.53 | 444,530 | — | — |
| 1987-08-04 | $5.47 | $5.47 | 318,492 | — | — |
| 1987-08-03 | $5.53 | $5.53 | 396,228 | — | — |
| 1987-07-31 | $5.56 | $5.56 | 498,870 | — | — |
| 1987-07-30 | $5.56 | $5.56 | 745,663 | — | — |
| 1987-07-29 | $5.48 | $5.48 | 179,623 | — | — |
| 1987-07-28 | $5.50 | $5.50 | 412,077 | — | — |
| 1987-07-27 | $5.50 | $5.50 | 237,737 | — | — |
| 1987-07-24 | $5.52 | $5.52 | 165,284 | — | — |
| 1987-07-23 | $5.52 | $5.52 | 92,076 | — | — |
| 1987-07-22 | $5.53 | $5.53 | 486,040 | — | — |
| 1987-07-21 | $5.40 | $5.40 | 612,078 | — | — |
| 1987-07-20 | $5.53 | $5.53 | 1,020,381 | — | — |
| 1987-07-17 | $5.70 | $5.70 | 331,322 | — | — |
| 1987-07-16 | $5.75 | $5.75 | 298,114 | — | — |
| 1987-07-15 | $5.71 | $5.71 | 78,491 | — | — |
| 1987-07-14 | $5.71 | $5.71 | 2,675,482 | — | — |
| 1987-07-13 | $5.78 | $5.78 | 114,717 | — | — |
| 1987-07-10 | $5.78 | $5.78 | 77,736 | — | — |
| 1987-07-09 | $5.83 | $5.83 | 150,944 | — | — |
| 1987-07-08 | $5.83 | $5.83 | 331,322 | — | — |
| 1987-07-07 | $5.76 | $5.76 | 2,769,822 | — | — |
| 1987-07-06 | $5.65 | $5.65 | 95,095 | — | — |
| 1987-07-02 | $5.63 | $5.63 | 172,076 | — | — |
| 1987-07-01 | $5.68 | $5.68 | 115,472 | — | — |
| 1987-06-30 | $5.76 | $5.76 | 73,963 | — | — |
| 1987-06-29 | $5.75 | $5.75 | 2,480,010 | — | — |
| 1987-06-26 | $5.70 | $5.70 | 67,925 | — | — |
| 1987-06-25 | $5.70 | $5.70 | 165,284 | — | — |
| 1987-06-24 | $5.70 | $5.70 | 204,529 | — | — |
| 1987-06-23 | $5.68 | $5.68 | 151,699 | — | — |
| 1987-06-22 | $5.80 | $5.80 | 2,525,293 | — | — |
| 1987-06-19 | $5.68 | $5.68 | 739,626 | — | — |
| 1987-06-18 | $5.81 | $5.81 | 344,152 | — | — |
| 1987-06-17 | $5.85 | $5.85 | 80,000 | — | — |
| 1987-06-16 | $5.93 | $5.93 | 249,058 | — | — |
| 1987-06-15 | $5.96 | $5.96 | 1,270,194 | — | — |
| 1987-06-12 | $5.96 | $5.96 | 1,774,347 | — | — |
| 1987-06-11 | $5.73 | $5.73 | 272,454 | — | — |
| 1987-06-10 | $5.70 | $5.70 | 586,417 | — | — |
| 1987-06-09 | $5.71 | $5.71 | 545,663 | — | — |
| 1987-06-08 | $5.63 | $5.63 | 959,249 | — | — |
| 1987-06-05 | $5.50 | $5.50 | 370,568 | — | — |
| 1987-06-04 | $5.38 | $5.38 | 2,992,465 | — | — |
| 1987-06-03 | $5.33 | $5.33 | 406,794 | — | — |
| 1987-06-02 | $5.27 | $5.27 | 356,983 | — | — |
| 1987-06-01 | $5.27 | $5.27 | 223,397 | — | — |
| 1987-05-29 | $5.32 | $5.32 | 514,719 | — | — |
| 1987-05-28 | $5.28 | $5.28 | 275,473 | — | — |
| 1987-05-27 | $5.28 | $5.28 | 301,133 | — | — |
| 1987-05-26 | $5.30 | $5.30 | 256,605 | — | — |
| 1987-05-22 | $5.27 | $5.27 | 218,114 | — | — |
| 1987-05-21 | $5.25 | $5.25 | 101,887 | — | — |
| 1987-05-20 | $5.22 | $5.22 | 472,455 | — | — |
| 1987-05-19 | $5.32 | $5.32 | 55,849 | — | — |
| 1987-05-18 | $5.43 | $5.43 | 115,472 | — | — |
| 1987-05-15 | $5.40 | $5.40 | 55,849 | — | — |
| 1987-05-14 | $5.48 | $5.48 | 586,417 | — | — |
| 1987-05-13 | $5.43 | $5.43 | 587,927 | — | — |
| 1987-05-12 | $5.53 | $5.53 | 184,152 | — | — |
| 1987-05-11 | $5.52 | $5.52 | 124,529 | — | — |
| 1987-05-08 | $5.43 | $5.43 | 60,378 | — | — |
| 1987-05-07 | $5.47 | $5.47 | 986,419 | — | — |
| 1987-05-06 | $5.47 | $5.47 | 253,586 | — | — |
| 1987-05-05 | $5.43 | $5.43 | 193,963 | — | — |
| 1987-05-04 | $5.35 | $5.35 | 920,758 | — | — |
| 1987-05-01 | $5.40 | $5.40 | 278,492 | — | — |
| 1987-04-30 | $5.37 | $5.37 | 470,945 | — | — |
| 1987-04-29 | $5.33 | $5.33 | 483,776 | — | — |
| 1987-04-28 | $5.32 | $5.32 | 560,002 | — | — |
| 1987-04-27 | $5.32 | $5.32 | 430,190 | — | — |
| 1987-04-24 | $5.43 | $5.43 | 604,531 | — | — |
| 1987-04-23 | $5.40 | $5.40 | 2,798,502 | — | — |
| 1987-04-22 | $5.28 | $5.28 | 100,378 | — | — |
| 1987-04-21 | $5.28 | $5.28 | 199,246 | — | — |
| 1987-04-20 | $5.33 | $5.33 | 155,472 | — | — |
| 1987-04-16 | $5.43 | $5.43 | 317,737 | — | — |
| 1987-04-15 | $5.32 | $5.32 | 601,512 | — | — |
| 1987-04-14 | $5.13 | $5.13 | 464,908 | — | — |
| 1987-04-13 | $5.27 | $5.27 | 236,227 | — | — |
| 1987-04-10 | $5.38 | $5.38 | 208,303 | — | — |
| 1987-04-09 | $5.37 | $5.37 | 289,058 | — | — |
| 1987-04-08 | $5.45 | $5.45 | 473,209 | — | — |
| 1987-04-07 | $5.60 | $5.60 | 408,304 | — | — |
| 1987-04-06 | $5.63 | $5.63 | 238,492 | — | — |
| 1987-04-03 | $5.71 | $5.71 | 399,247 | — | — |
| 1987-04-02 | $5.68 | $5.68 | 2,759,256 | — | — |
| 1987-04-01 | $5.61 | $5.61 | 284,529 | — | — |
| 1987-03-31 | $5.73 | $5.73 | 556,983 | — | — |
| 1987-03-30 | $5.58 | $5.58 | 323,775 | — | — |
| 1987-03-27 | $5.70 | $5.70 | 506,417 | — | — |
| 1987-03-26 | $5.68 | $5.68 | 2,739,634 | — | — |
| 1987-03-25 | $5.70 | $5.70 | 566,795 | — | — |
| 1987-03-24 | $5.66 | $5.66 | 262,643 | — | — |
| 1987-03-23 | $5.63 | $5.63 | 547,172 | — | — |
| 1987-03-20 | $5.61 | $5.61 | 410,568 | — | — |
| 1987-03-19 | $5.56 | $5.56 | 2,606,803 | — | — |
| 1987-03-18 | $5.48 | $5.48 | 350,190 | — | — |
| 1987-03-17 | $5.55 | $5.55 | 194,718 | — | — |
| 1987-03-16 | $5.60 | $5.60 | 284,529 | — | — |
| 1987-03-13 | $5.65 | $5.65 | 329,813 | — | — |
| 1987-03-12 | $5.56 | $5.56 | 2,701,143 | — | — |
| 1987-03-11 | $5.65 | $5.65 | 971,325 | — | — |
| 1987-03-10 | $5.42 | $5.42 | 1,105,665 | — | — |
| 1987-03-09 | $5.35 | $5.35 | 372,077 | — | — |
| 1987-03-06 | $5.33 | $5.33 | 384,152 | — | — |
| 1987-03-05 | $5.35 | $5.35 | 2,619,633 | — | — |
| 1987-03-04 | $5.27 | $5.27 | 236,227 | — | — |
| 1987-03-03 | $5.32 | $5.32 | 367,549 | — | — |
| 1987-03-02 | $5.37 | $5.37 | 282,265 | — | — |
| 1987-02-27 | $5.30 | $5.30 | 526,795 | — | — |
| 1987-02-26 | $5.13 | $5.13 | 1,353,213 | — | — |
| 1987-02-25 | $5.18 | $5.18 | 791,701 | — | — |
| 1987-02-24 | $5.23 | $5.23 | 398,492 | — | — |
| 1987-02-23 | $5.28 | $5.28 | 458,870 | — | — |
| 1987-02-20 | $5.43 | $5.43 | 235,473 | — | — |
| 1987-02-19 | $5.37 | $5.37 | 107,925 | — | — |
| 1987-02-18 | $5.33 | $5.33 | 603,776 | — | — |
| 1987-02-17 | $5.43 | $5.43 | 322,265 | — | — |
| 1987-02-13 | $5.33 | $5.33 | 445,285 | — | — |
| 1987-02-12 | $5.18 | $5.18 | 151,699 | — | — |
| 1987-02-11 | $5.23 | $5.23 | 196,982 | — | — |
| 1987-02-10 | $5.18 | $5.18 | 155,472 | — | — |
| 1987-02-09 | $5.22 | $5.22 | 221,888 | — | — |
| 1987-02-06 | $5.18 | $5.18 | 338,869 | — | — |
| 1987-02-05 | $5.25 | $5.25 | 286,794 | — | — |
| 1987-02-04 | $5.23 | $5.23 | 446,794 | — | — |
| 1987-02-03 | $5.23 | $5.23 | 341,888 | — | — |
| 1987-02-02 | $5.27 | $5.27 | 913,966 | — | — |
| 1987-01-30 | $5.25 | $5.25 | 3,743,411 | — | — |
| 1987-01-29 | $5.27 | $5.27 | 353,209 | — | — |
| 1987-01-28 | $5.38 | $5.38 | 236,982 | — | — |
| 1987-01-27 | $5.38 | $5.38 | 167,548 | — | — |
| 1987-01-26 | $5.32 | $5.32 | 120,755 | — | — |
| 1987-01-23 | $5.37 | $5.37 | 203,774 | — | — |
| 1987-01-22 | $5.50 | $5.50 | 1,470,949 | — | — |
| 1987-01-21 | $5.50 | $5.50 | 1,333,590 | — | — |
| 1987-01-20 | $5.55 | $5.55 | 489,813 | — | — |
| 1987-01-19 | $5.53 | $5.53 | 203,020 | — | — |
| 1987-01-16 | $5.45 | $5.45 | 240,001 | — | — |
| 1987-01-15 | $5.60 | $5.60 | 337,360 | — | — |
| 1987-01-14 | $5.50 | $5.50 | 54,340 | — | — |
| 1987-01-13 | $5.45 | $5.45 | 209,812 | — | — |
| 1987-01-12 | $5.45 | $5.45 | 516,983 | — | — |
| 1987-01-09 | $5.42 | $5.42 | 335,850 | — | — |
| 1987-01-08 | $5.32 | $5.32 | 247,548 | — | — |
| 1987-01-07 | $5.30 | $5.30 | 490,568 | — | — |
| 1987-01-06 | $5.28 | $5.28 | 129,812 | — | — |
| 1987-01-05 | $5.30 | $5.30 | 1,476,232 | — | — |
| 1987-01-02 | $5.23 | $5.23 | 1,224,911 | — | — |