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
- 1986-10-31 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 | $3.29 | $3.29 | 19,200 | — | — |
| 1987-12-30 | $3.29 | $3.29 | 41,400 | — | — |
| 1987-12-29 | $3.17 | $3.17 | 19,200 | — | — |
| 1987-12-28 | $3.08 | $3.08 | 10,200 | — | — |
| 1987-12-24 | $3.04 | $3.04 | 600 | — | — |
| 1987-12-23 | $3.08 | $3.08 | 24,000 | — | — |
| 1987-12-22 | $3.00 | $3.00 | 7,800 | — | — |
| 1987-12-21 | $2.88 | $2.87 | 22,800 | — | — |
| 1987-12-18 | $2.75 | $2.75 | 31,800 | — | — |
| 1987-12-17 | $2.71 | $2.71 | 271,800 | — | — |
| 1987-12-16 | $2.63 | $2.63 | 30,000 | — | — |
| 1987-12-15 | $2.54 | $2.54 | 214,200 | — | — |
| 1987-12-14 | $2.29 | $2.29 | 67,200 | — | — |
| 1987-12-11 | $2.21 | $2.21 | 870,600 | — | — |
| 1987-12-10 | $2.13 | $2.13 | 41,400 | — | — |
| 1987-12-09 | $2.21 | $2.21 | 66,000 | — | — |
| 1987-12-08 | $2.38 | $2.38 | 168,000 | — | — |
| 1987-12-07 | $2.21 | $2.21 | 70,200 | — | — |
| 1987-12-04 | $2.33 | $2.33 | 56,400 | — | — |
| 1987-12-03 | $2.46 | $2.46 | 0 | — | — |
| 1987-12-02 | $2.46 | $2.46 | 19,200 | — | — |
| 1987-12-01 | $2.33 | $2.33 | 19,800 | — | — |
| 1987-11-30 | $2.50 | $2.50 | 21,600 | — | — |
| 1987-11-27 | $2.46 | $2.46 | 3,000 | — | — |
| 1987-11-25 | $2.38 | $2.38 | 45,600 | — | — |
| 1987-11-24 | $2.46 | $2.46 | 6,000 | — | — |
| 1987-11-23 | $2.58 | $2.58 | 55,200 | — | — |
| 1987-11-20 | $2.54 | $2.54 | 20,400 | — | — |
| 1987-11-19 | $2.71 | $2.71 | 15,000 | — | — |
| 1987-11-18 | $2.69 | $2.69 | 66,000 | — | — |
| 1987-11-17 | $2.75 | $2.75 | 228,600 | — | — |
| 1987-11-16 | $2.75 | $2.75 | 31,200 | — | — |
| 1987-11-13 | $2.75 | $2.75 | 12,000 | — | — |
| 1987-11-12 | $2.75 | $2.75 | 27,600 | — | — |
| 1987-11-11 | $2.67 | $2.67 | 0 | — | — |
| 1987-11-10 | $2.67 | $2.67 | 3,600 | — | — |
| 1987-11-09 | $2.67 | $2.67 | 4,800 | — | — |
| 1987-11-06 | $2.71 | $2.71 | 8,400 | — | — |
| 1987-11-05 | $2.67 | $2.67 | 4,200 | — | — |
| 1987-11-04 | $2.75 | $2.75 | 22,800 | — | — |
| 1987-11-03 | $2.83 | $2.83 | 14,400 | — | — |
| 1987-11-02 | $3.08 | $3.08 | 0 | — | — |
| 1987-10-30 | $3.08 | $3.08 | 2,400 | — | — |
| 1987-10-29 | $3.08 | $3.08 | 6,000 | — | — |
| 1987-10-28 | $3.08 | $3.08 | 5,400 | — | — |
| 1987-10-27 | $3.13 | $3.13 | 19,200 | — | — |
| 1987-10-26 | $3.38 | $3.37 | 16,200 | — | — |
| 1987-10-23 | $3.67 | $3.67 | 3,600 | — | — |
| 1987-10-22 | $3.67 | $3.67 | 4,800 | — | — |
| 1987-10-21 | $3.83 | $3.83 | 7,200 | — | — |
| 1987-10-20 | $3.79 | $3.79 | 6,600 | — | — |
| 1987-10-19 | $3.92 | $3.92 | 6,000 | — | — |
| 1987-10-16 | $4.08 | $4.08 | 7,200 | — | — |
| 1987-10-15 | $4.08 | $4.08 | 7,800 | — | — |
| 1987-10-14 | $4.08 | $4.08 | 2,400 | — | — |
| 1987-10-13 | $4.21 | $4.21 | 7,200 | — | — |
| 1987-10-12 | $4.17 | $4.17 | 15,600 | — | — |
| 1987-10-09 | $4.25 | $4.25 | 30,600 | — | — |
| 1987-10-08 | $4.38 | $4.38 | 18,000 | — | — |
| 1987-10-07 | $4.38 | $4.38 | 4,200 | — | — |
| 1987-10-06 | $4.38 | $4.38 | 1,200 | — | — |
| 1987-10-05 | $4.42 | $4.42 | 2,400 | — | — |
| 1987-10-02 | $4.46 | $4.46 | 0 | — | — |
| 1987-10-01 | $4.46 | $4.46 | 45,000 | — | — |
| 1987-09-30 | $4.67 | $4.67 | 11,400 | — | — |
| 1987-09-29 | $4.50 | $4.50 | 1,200 | — | — |
| 1987-09-28 | $4.54 | $4.54 | 2,400 | — | — |
| 1987-09-25 | $4.54 | $4.54 | 3,000 | — | — |
| 1987-09-24 | $4.54 | $4.54 | 0 | — | — |
| 1987-09-23 | $4.54 | $4.54 | 21,000 | — | — |
| 1987-09-22 | $4.67 | $4.67 | 0 | — | — |
| 1987-09-21 | $4.67 | $4.67 | 34,200 | — | — |
| 1987-09-18 | $4.63 | $4.62 | 1,800 | — | — |
| 1987-09-17 | $4.67 | $4.67 | 2,400 | — | — |
| 1987-09-16 | $4.63 | $4.62 | 3,000 | — | — |
| 1987-09-15 | $4.63 | $4.62 | 446,400 | — | — |
| 1987-09-14 | $4.67 | $4.67 | 0 | — | — |
| 1987-09-11 | $4.67 | $4.67 | 256,800 | — | — |
| 1987-09-10 | $4.67 | $4.67 | 24,000 | — | — |
| 1987-09-09 | $4.63 | $4.62 | 0 | — | — |
| 1987-09-08 | $4.63 | $4.62 | 4,800 | — | — |
| 1987-09-04 | $4.67 | $4.67 | 43,800 | — | — |
| 1987-09-03 | $4.63 | $4.62 | 14,400 | — | — |
| 1987-09-02 | $4.67 | $4.67 | 408,000 | — | — |
| 1987-09-01 | $5.00 | $5.00 | 20,400 | — | — |
| 1987-08-31 | $4.92 | $4.92 | 10,800 | — | — |
| 1987-08-28 | $4.92 | $4.92 | 13,200 | — | — |
| 1987-08-27 | $4.92 | $4.92 | 4,200 | — | — |
| 1987-08-26 | $5.00 | $5.00 | 0 | — | — |
| 1987-08-25 | $5.00 | $5.00 | 5,400 | — | — |
| 1987-08-24 | $4.92 | $4.92 | 0 | — | — |
| 1987-08-21 | $4.92 | $4.92 | 1,200 | — | — |
| 1987-08-20 | $5.00 | $5.00 | 10,800 | — | — |
| 1987-08-19 | $4.92 | $4.92 | 6,000 | — | — |
| 1987-08-18 | $5.00 | $5.00 | 22,200 | — | — |
| 1987-08-17 | $4.92 | $4.92 | 12,600 | — | — |
| 1987-08-14 | $5.08 | $5.08 | 22,800 | — | — |
| 1987-08-13 | $5.08 | $5.08 | 22,800 | — | — |
| 1987-08-12 | $4.92 | $4.92 | 19,200 | — | — |
| 1987-08-11 | $4.92 | $4.92 | 6,000 | — | — |
| 1987-08-10 | $4.79 | $4.79 | 0 | — | — |
| 1987-08-07 | $4.79 | $4.79 | 3,600 | — | — |
| 1987-08-06 | $4.75 | $4.75 | 0 | — | — |
| 1987-08-05 | $4.75 | $4.75 | 12,000 | — | — |
| 1987-08-04 | $4.75 | $4.75 | 0 | — | — |
| 1987-08-03 | $4.75 | $4.75 | 2,400 | — | — |
| 1987-07-31 | $4.79 | $4.79 | 0 | — | — |
| 1987-07-30 | $4.79 | $4.79 | 153,600 | — | — |
| 1987-07-29 | $4.75 | $4.75 | 6,000 | — | — |
| 1987-07-28 | $4.63 | $4.62 | 3,000 | — | — |
| 1987-07-27 | $4.71 | $4.71 | 30,000 | — | — |
| 1987-07-24 | $4.67 | $4.67 | 0 | — | — |
| 1987-07-23 | $4.67 | $4.67 | 0 | — | — |
| 1987-07-22 | $4.67 | $4.67 | 2,400 | — | — |
| 1987-07-21 | $4.67 | $4.67 | 600 | — | — |
| 1987-07-20 | $4.60 | $4.60 | 3,000 | — | — |
| 1987-07-17 | $4.67 | $4.67 | 0 | — | — |
| 1987-07-16 | $4.67 | $4.67 | 1,800 | — | — |
| 1987-07-15 | $4.54 | $4.54 | 1,200 | — | — |
| 1987-07-14 | $4.54 | $4.54 | 3,000 | — | — |
| 1987-07-13 | $4.54 | $4.54 | 3,000 | — | — |
| 1987-07-10 | $4.54 | $4.54 | 600 | — | — |
| 1987-07-09 | $4.54 | $4.54 | 0 | — | — |
| 1987-07-08 | $4.54 | $4.54 | 4,200 | — | — |
| 1987-07-07 | $4.54 | $4.54 | 73,200 | — | — |
| 1987-07-06 | $4.54 | $4.54 | 66,000 | — | — |
| 1987-07-02 | $4.54 | $4.54 | 0 | — | — |
| 1987-07-01 | $4.54 | $4.54 | 600 | — | — |
| 1987-06-30 | $4.50 | $4.50 | 21,600 | — | — |
| 1987-06-29 | $4.50 | $4.50 | 655,200 | — | — |
| 1987-06-26 | $4.46 | $4.46 | 30,000 | — | — |
| 1987-06-25 | $4.52 | $4.52 | 34,200 | — | — |
| 1987-06-24 | $4.46 | $4.46 | 1,200 | — | — |
| 1987-06-23 | $4.52 | $4.52 | 37,200 | — | — |
| 1987-06-22 | $4.46 | $4.46 | 0 | — | — |
| 1987-06-19 | $4.46 | $4.46 | 2,400 | — | — |
| 1987-06-18 | $4.46 | $4.46 | 18,000 | — | — |
| 1987-06-17 | $4.58 | $4.58 | 4,800 | — | — |
| 1987-06-16 | $4.58 | $4.58 | 600 | — | — |
| 1987-06-15 | $4.50 | $4.50 | 5,400 | — | — |
| 1987-06-12 | $4.58 | $4.58 | 4,800 | — | — |
| 1987-06-11 | $4.54 | $4.54 | 48,000 | — | — |
| 1987-06-10 | $4.58 | $4.58 | 13,200 | — | — |
| 1987-06-09 | $4.50 | $4.50 | 4,200 | — | — |
| 1987-06-08 | $4.50 | $4.50 | 32,400 | — | — |
| 1987-06-05 | $4.58 | $4.58 | 0 | — | — |
| 1987-06-04 | $4.58 | $4.58 | 6,000 | — | — |
| 1987-06-03 | $4.50 | $4.50 | 0 | — | — |
| 1987-06-02 | $4.50 | $4.50 | 3,000 | — | — |
| 1987-06-01 | $4.46 | $4.46 | 15,000 | — | — |
| 1987-05-29 | $4.46 | $4.46 | 13,800 | — | — |
| 1987-05-28 | $4.50 | $4.50 | 91,200 | — | — |
| 1987-05-27 | $4.63 | $4.62 | 1,800 | — | — |
| 1987-05-26 | $4.46 | $4.46 | 600 | — | — |
| 1987-05-22 | $4.46 | $4.46 | 4,200 | — | — |
| 1987-05-21 | $4.46 | $4.46 | 7,200 | — | — |
| 1987-05-20 | $4.50 | $4.50 | 115,800 | — | — |
| 1987-05-19 | $4.50 | $4.50 | 69,600 | — | — |
| 1987-05-18 | $4.92 | $4.92 | 20,400 | — | — |
| 1987-05-15 | $4.92 | $4.92 | 2,400 | — | — |
| 1987-05-14 | $4.92 | $4.92 | 1,200 | — | — |
| 1987-05-13 | $4.92 | $4.92 | 10,800 | — | — |
| 1987-05-12 | $4.92 | $4.92 | 57,600 | — | — |
| 1987-05-11 | $4.92 | $4.92 | 30,600 | — | — |
| 1987-05-08 | $4.92 | $4.92 | 600 | — | — |
| 1987-05-07 | $4.92 | $4.92 | 7,200 | — | — |
| 1987-05-06 | $4.96 | $4.96 | 6,000 | — | — |
| 1987-05-05 | $5.00 | $5.00 | 19,800 | — | — |
| 1987-05-04 | $4.88 | $4.88 | 4,200 | — | — |
| 1987-05-01 | $5.04 | $5.04 | 1,800 | — | — |
| 1987-04-30 | $5.04 | $5.04 | 1,200 | — | — |
| 1987-04-29 | $4.88 | $4.88 | 1,200 | — | — |
| 1987-04-28 | $4.96 | $4.96 | 42,000 | — | — |
| 1987-04-27 | $4.88 | $4.88 | 1,327,800 | — | — |
| 1987-04-24 | $5.04 | $5.04 | 12,000 | — | — |
| 1987-04-23 | $5.04 | $5.04 | 600 | — | — |
| 1987-04-22 | $4.88 | $4.88 | 7,200 | — | — |
| 1987-04-21 | $4.88 | $4.88 | 4,200 | — | — |
| 1987-04-20 | $5.04 | $5.04 | 7,200 | — | — |
| 1987-04-16 | $4.88 | $4.88 | 1,800 | — | — |
| 1987-04-15 | $5.04 | $5.04 | 54,000 | — | — |
| 1987-04-14 | $4.88 | $4.88 | 18,000 | — | — |
| 1987-04-13 | $4.96 | $4.96 | 240,600 | — | — |
| 1987-04-10 | $4.88 | $4.88 | 7,200 | — | — |
| 1987-04-09 | $4.92 | $4.92 | 15,600 | — | — |
| 1987-04-08 | $4.88 | $4.88 | 1,200 | — | — |
| 1987-04-07 | $5.04 | $5.04 | 1,800 | — | — |
| 1987-04-06 | $5.00 | $5.00 | 123,000 | — | — |
| 1987-04-03 | $5.00 | $5.00 | 5,400 | — | — |
| 1987-04-02 | $4.83 | $4.83 | 18,000 | — | — |
| 1987-04-01 | $4.83 | $4.83 | 51,000 | — | — |
| 1987-03-31 | $4.88 | $4.88 | 64,800 | — | — |
| 1987-03-30 | $5.00 | $5.00 | 9,600 | — | — |
| 1987-03-27 | $5.00 | $5.00 | 0 | — | — |
| 1987-03-26 | $5.00 | $5.00 | 34,200 | — | — |
| 1987-03-25 | $4.83 | $4.83 | 3,600 | — | — |
| 1987-03-24 | $5.00 | $5.00 | 11,400 | — | — |
| 1987-03-23 | $5.00 | $5.00 | 1,800 | — | — |
| 1987-03-20 | $5.00 | $5.00 | 0 | — | — |
| 1987-03-19 | $5.00 | $5.00 | 4,800 | — | — |
| 1987-03-18 | $4.83 | $4.83 | 2,400 | — | — |
| 1987-03-17 | $4.96 | $4.96 | 3,000 | — | — |
| 1987-03-16 | $4.83 | $4.83 | 12,000 | — | — |
| 1987-03-13 | $4.83 | $4.83 | 0 | — | — |
| 1987-03-12 | $4.83 | $4.83 | 3,000 | — | — |
| 1987-03-11 | $4.92 | $4.92 | 275,400 | — | — |
| 1987-03-10 | $5.00 | $5.00 | 600 | — | — |
| 1987-03-09 | $5.00 | $5.00 | 4,200 | — | — |
| 1987-03-06 | $4.83 | $4.83 | 1,200 | — | — |
| 1987-03-05 | $5.00 | $5.00 | 3,000 | — | — |
| 1987-03-04 | $4.83 | $4.83 | 7,800 | — | — |
| 1987-03-03 | $5.00 | $5.00 | 4,200 | — | — |
| 1987-03-02 | $4.83 | $4.83 | 7,800 | — | — |
| 1987-02-27 | $4.83 | $4.83 | 6,600 | — | — |
| 1987-02-26 | $4.83 | $4.83 | 10,200 | — | — |
| 1987-02-25 | $4.83 | $4.83 | 162,000 | — | — |
| 1987-02-24 | $4.83 | $4.83 | 13,200 | — | — |
| 1987-02-23 | $4.92 | $4.92 | 67,200 | — | — |
| 1987-02-20 | $5.00 | $5.00 | 5,400 | — | — |
| 1987-02-19 | $4.83 | $4.83 | 3,600 | — | — |
| 1987-02-18 | $4.92 | $4.92 | 5,400 | — | — |
| 1987-02-17 | $4.92 | $4.92 | 23,400 | — | — |
| 1987-02-13 | $4.75 | $4.75 | 85,200 | — | — |
| 1987-02-12 | $4.75 | $4.75 | 114,000 | — | — |
| 1987-02-11 | $4.88 | $4.88 | 600 | — | — |
| 1987-02-10 | $4.88 | $4.88 | 5,400 | — | — |
| 1987-02-09 | $4.71 | $4.71 | 4,200 | — | — |
| 1987-02-06 | $4.88 | $4.88 | 5,400 | — | — |
| 1987-02-05 | $4.88 | $4.88 | 4,800 | — | — |
| 1987-02-04 | $4.71 | $4.71 | 28,200 | — | — |
| 1987-02-03 | $4.54 | $4.54 | 28,200 | — | — |
| 1987-02-02 | $4.50 | $4.50 | 4,200 | — | — |
| 1987-01-30 | $4.33 | $4.33 | 1,200 | — | — |
| 1987-01-29 | $4.33 | $4.33 | 7,800 | — | — |
| 1987-01-28 | $4.29 | $4.29 | 82,800 | — | — |
| 1987-01-27 | $4.42 | $4.42 | 4,200 | — | — |
| 1987-01-26 | $4.33 | $4.33 | 10,800 | — | — |
| 1987-01-23 | $4.17 | $4.17 | 7,200 | — | — |
| 1987-01-22 | $4.33 | $4.33 | 0 | — | — |
| 1987-01-21 | $4.33 | $4.33 | 7,200 | — | — |
| 1987-01-20 | $4.33 | $4.33 | 600 | — | — |
| 1987-01-19 | $4.33 | $4.33 | 0 | — | — |
| 1987-01-16 | $4.33 | $4.33 | 7,800 | — | — |
| 1987-01-15 | $4.33 | $4.33 | 12,000 | — | — |
| 1987-01-14 | $4.17 | $4.17 | 4,200 | — | — |
| 1987-01-13 | $4.33 | $4.33 | 4,200 | — | — |
| 1987-01-12 | $4.33 | $4.33 | 25,200 | — | — |
| 1987-01-09 | $4.33 | $4.33 | 12,000 | — | — |
| 1987-01-08 | $4.29 | $4.29 | 22,200 | — | — |
| 1987-01-07 | $4.25 | $4.25 | 10,200 | — | — |
| 1987-01-06 | $4.21 | $4.21 | 7,800 | — | — |
| 1987-01-05 | $4.21 | $4.21 | 12,600 | — | — |
| 1987-01-02 | $4.21 | $4.21 | 46,200 | — | — |