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
- 1980-04-14 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 | $4.13 | $4.19 | 56,000 | — | — |
| 1987-12-30 | $4.19 | $4.26 | 74,000 | — | — |
| 1987-12-29 | $4.09 | $4.16 | 118,800 | — | — |
| 1987-12-28 | $4.19 | $4.26 | 133,200 | — | — |
| 1987-12-24 | $4.19 | $4.26 | 22,400 | — | — |
| 1987-12-23 | $4.25 | $4.32 | 91,200 | — | — |
| 1987-12-22 | $4.25 | $4.32 | 91,600 | — | — |
| 1987-12-21 | $4.13 | $4.19 | 238,000 | — | — |
| 1987-12-18 | $4.00 | $4.07 | 145,200 | — | — |
| 1987-12-17 | $4.03 | $4.10 | 377,600 | — | — |
| 1987-12-16 | $4.06 | $4.13 | 361,200 | — | — |
| 1987-12-15 | $3.94 | $4.00 | 67,600 | — | — |
| 1987-12-14 | $3.94 | $4.00 | 80,800 | — | — |
| 1987-12-11 | $3.78 | $3.84 | 78,000 | — | — |
| 1987-12-10 | $3.81 | $3.88 | 88,800 | — | — |
| 1987-12-09 | $3.81 | $3.88 | 126,400 | — | — |
| 1987-12-08 | $3.75 | $3.81 | 1,612,400 | — | — |
| 1987-12-07 | $3.69 | $3.75 | 1,639,600 | — | — |
| 1987-12-04 | $3.56 | $3.62 | 669,600 | — | — |
| 1987-12-03 | $3.63 | $3.69 | 773,600 | — | — |
| 1987-12-02 | $3.72 | $3.78 | 98,400 | — | — |
| 1987-12-01 | $3.66 | $3.72 | 78,800 | — | — |
| 1987-11-30 | $3.72 | $3.78 | 742,800 | — | — |
| 1987-11-27 | $3.78 | $3.84 | 412,800 | — | — |
| 1987-11-25 | $3.91 | $3.97 | 1,035,600 | — | — |
| 1987-11-24 | $4.03 | $4.10 | 266,800 | — | — |
| 1987-11-23 | $4.03 | $4.10 | 821,200 | — | — |
| 1987-11-20 | $3.88 | $3.94 | 272,800 | — | — |
| 1987-11-19 | $3.78 | $3.84 | 473,600 | — | — |
| 1987-11-18 | $3.97 | $4.04 | 694,400 | — | — |
| 1987-11-17 | $3.97 | $4.04 | 870,400 | — | — |
| 1987-11-16 | $4.00 | $4.07 | 578,000 | — | — |
| 1987-11-13 | $3.97 | $4.04 | 1,418,800 | — | — |
| 1987-11-12 | $4.19 | $4.26 | 462,000 | — | — |
| 1987-11-11 | $4.00 | $4.07 | 1,328,800 | — | — |
| 1987-11-10 | $3.81 | $3.88 | 2,209,600 | — | — |
| 1987-11-09 | $3.66 | $3.72 | 101,200 | — | — |
| 1987-11-06 | $3.81 | $3.88 | 138,000 | — | — |
| 1987-11-05 | $3.97 | $4.04 | 902,000 | — | — |
| 1987-11-04 | $3.75 | $3.81 | 879,600 | — | — |
| 1987-11-03 | $3.72 | $3.78 | 974,800 | — | — |
| 1987-11-02 | $3.94 | $4.00 | 1,082,400 | — | — |
| 1987-10-30 | $3.81 | $3.88 | 955,200 | — | — |
| 1987-10-29 | $3.63 | $3.69 | 582,400 | — | — |
| 1987-10-28 | $3.53 | $3.59 | 721,600 | — | — |
| 1987-10-27 | $3.78 | $3.84 | 638,000 | — | — |
| 1987-10-26 | $3.59 | $3.65 | 661,200 | — | — |
| 1987-10-23 | $4.00 | $4.07 | 197,600 | — | — |
| 1987-10-22 | $4.31 | $4.38 | 181,200 | — | — |
| 1987-10-21 | $4.50 | $4.58 | 572,800 | — | — |
| 1987-10-20 | $4.44 | $4.51 | 526,000 | — | — |
| 1987-10-19 | $4.44 | $4.51 | 836,800 | — | — |
| 1987-10-16 | $5.31 | $5.40 | 185,600 | — | — |
| 1987-10-15 | $5.56 | $5.66 | 448,000 | — | — |
| 1987-10-14 | $5.47 | $5.56 | 108,800 | — | — |
| 1987-10-13 | $5.59 | $5.69 | 607,600 | — | — |
| 1987-10-12 | $5.53 | $5.62 | 110,000 | — | — |
| 1987-10-09 | $5.66 | $5.75 | 338,000 | — | — |
| 1987-10-08 | $5.66 | $5.75 | 81,600 | — | — |
| 1987-10-07 | $5.66 | $5.75 | 196,000 | — | — |
| 1987-10-06 | $5.63 | $5.72 | 428,400 | — | — |
| 1987-10-05 | $5.78 | $5.88 | 149,200 | — | — |
| 1987-10-02 | $5.69 | $5.78 | 194,800 | — | — |
| 1987-10-01 | $5.66 | $5.75 | 278,400 | — | — |
| 1987-09-30 | $5.66 | $5.75 | 27,600 | — | — |
| 1987-09-29 | $5.69 | $5.78 | 63,600 | — | — |
| 1987-09-28 | $5.66 | $5.75 | 64,400 | — | — |
| 1987-09-25 | $5.59 | $5.69 | 9,600 | — | — |
| 1987-09-24 | $5.56 | $5.66 | 222,400 | — | — |
| 1987-09-23 | $5.69 | $5.78 | 145,200 | — | — |
| 1987-09-22 | $5.75 | $5.85 | 273,600 | — | — |
| 1987-09-21 | $5.66 | $5.75 | 56,800 | — | — |
| 1987-09-18 | $5.69 | $5.78 | 400,000 | — | — |
| 1987-09-17 | $5.56 | $5.66 | 269,200 | — | — |
| 1987-09-16 | $5.53 | $5.62 | 107,600 | — | — |
| 1987-09-15 | $5.50 | $5.59 | 139,200 | — | — |
| 1987-09-14 | $5.56 | $5.66 | 140,800 | — | — |
| 1987-09-11 | $5.47 | $5.56 | 1,188,000 | — | — |
| 1987-09-10 | $5.41 | $5.50 | 855,200 | — | — |
| 1987-09-09 | $5.34 | $5.43 | 139,200 | — | — |
| 1987-09-08 | $5.41 | $5.50 | 414,400 | — | — |
| 1987-09-04 | $5.44 | $5.53 | 66,400 | — | — |
| 1987-09-03 | $5.44 | $5.53 | 152,000 | — | — |
| 1987-09-02 | $5.41 | $5.50 | 311,200 | — | — |
| 1987-09-01 | $5.31 | $5.40 | 262,000 | — | — |
| 1987-08-31 | $5.31 | $5.40 | 44,000 | — | — |
| 1987-08-28 | $5.28 | $5.37 | 531,200 | — | — |
| 1987-08-27 | $5.31 | $5.40 | 622,800 | — | — |
| 1987-08-26 | $5.41 | $5.50 | 2,306,400 | — | — |
| 1987-08-25 | $5.44 | $5.53 | 1,119,600 | — | — |
| 1987-08-24 | $5.25 | $5.34 | 268,400 | — | — |
| 1987-08-21 | $5.19 | $5.27 | 510,400 | — | — |
| 1987-08-20 | $5.06 | $5.15 | 289,200 | — | — |
| 1987-08-19 | $5.09 | $5.18 | 352,400 | — | — |
| 1987-08-18 | $5.16 | $5.24 | 733,600 | — | — |
| 1987-08-17 | $5.16 | $5.24 | 325,600 | — | — |
| 1987-08-14 | $5.09 | $5.18 | 842,400 | — | — |
| 1987-08-13 | $5.06 | $5.15 | 42,400 | — | — |
| 1987-08-12 | $5.06 | $5.15 | 144,800 | — | — |
| 1987-08-11 | $4.94 | $5.02 | 118,400 | — | — |
| 1987-08-10 | $4.84 | $4.92 | 85,600 | — | — |
| 1987-08-07 | $4.81 | $4.89 | 212,800 | — | — |
| 1987-08-06 | $4.88 | $4.96 | 221,200 | — | — |
| 1987-08-05 | $4.97 | $5.05 | 164,000 | — | — |
| 1987-08-04 | $4.94 | $5.02 | 112,000 | — | — |
| 1987-08-03 | $5.00 | $5.08 | 53,200 | — | — |
| 1987-07-31 | $5.06 | $5.15 | 52,400 | — | — |
| 1987-07-30 | $5.09 | $5.18 | 20,400 | — | — |
| 1987-07-29 | $5.03 | $5.12 | 47,200 | — | — |
| 1987-07-28 | $5.09 | $5.18 | 126,400 | — | — |
| 1987-07-27 | $5.09 | $5.18 | 57,200 | — | — |
| 1987-07-24 | $5.09 | $5.18 | 62,800 | — | — |
| 1987-07-23 | $5.03 | $5.12 | 272,400 | — | — |
| 1987-07-22 | $5.25 | $5.34 | 17,200 | — | — |
| 1987-07-21 | $5.22 | $5.31 | 359,600 | — | — |
| 1987-07-20 | $5.25 | $5.34 | 288,800 | — | — |
| 1987-07-17 | $5.38 | $5.47 | 92,400 | — | — |
| 1987-07-16 | $5.47 | $5.56 | 1,010,800 | — | — |
| 1987-07-15 | $5.41 | $5.50 | 401,600 | — | — |
| 1987-07-14 | $5.41 | $5.50 | 1,830,800 | — | — |
| 1987-07-13 | $5.28 | $5.37 | 748,400 | — | — |
| 1987-07-10 | $5.25 | $5.34 | 120,000 | — | — |
| 1987-07-09 | $5.22 | $5.31 | 218,400 | — | — |
| 1987-07-08 | $5.19 | $5.27 | 368,800 | — | — |
| 1987-07-07 | $5.16 | $5.24 | 562,000 | — | — |
| 1987-07-06 | $5.19 | $5.27 | 1,519,600 | — | — |
| 1987-07-02 | $4.94 | $5.02 | 209,600 | — | — |
| 1987-07-01 | $4.88 | $4.96 | 34,800 | — | — |
| 1987-06-30 | $4.81 | $4.89 | 300,400 | — | — |
| 1987-06-29 | $4.75 | $4.83 | 49,200 | — | — |
| 1987-06-26 | $4.81 | $4.89 | 181,200 | — | — |
| 1987-06-25 | $4.72 | $4.80 | 45,200 | — | — |
| 1987-06-24 | $4.72 | $4.80 | 90,800 | — | — |
| 1987-06-23 | $4.72 | $4.80 | 431,200 | — | — |
| 1987-06-22 | $4.69 | $4.77 | 162,400 | — | — |
| 1987-06-19 | $4.78 | $4.86 | 186,400 | — | — |
| 1987-06-18 | $4.88 | $4.96 | 181,600 | — | — |
| 1987-06-17 | $4.94 | $5.02 | 764,000 | — | — |
| 1987-06-16 | $4.81 | $4.89 | 424,000 | — | — |
| 1987-06-15 | $4.88 | $4.96 | 162,000 | — | — |
| 1987-06-12 | $4.81 | $4.89 | 546,800 | — | — |
| 1987-06-11 | $4.78 | $4.86 | 258,000 | — | — |
| 1987-06-10 | $4.94 | $5.02 | 79,200 | — | — |
| 1987-06-09 | $4.94 | $5.02 | 2,028,400 | — | — |
| 1987-06-08 | $4.88 | $4.96 | 142,800 | — | — |
| 1987-06-05 | $4.75 | $4.83 | 225,600 | — | — |
| 1987-06-04 | $4.72 | $4.80 | 131,600 | — | — |
| 1987-06-03 | $4.72 | $4.80 | 249,600 | — | — |
| 1987-06-02 | $4.72 | $4.80 | 545,600 | — | — |
| 1987-06-01 | $4.72 | $4.80 | 601,200 | — | — |
| 1987-05-29 | $4.59 | $4.67 | 76,800 | — | — |
| 1987-05-28 | $4.59 | $4.67 | 251,600 | — | — |
| 1987-05-27 | $4.47 | $4.54 | 37,600 | — | — |
| 1987-05-26 | $4.50 | $4.58 | 754,400 | — | — |
| 1987-05-22 | $4.50 | $4.58 | 176,800 | — | — |
| 1987-05-21 | $4.47 | $4.54 | 176,400 | — | — |
| 1987-05-20 | $4.56 | $4.64 | 512,400 | — | — |
| 1987-05-19 | $4.63 | $4.70 | 1,064,800 | — | — |
| 1987-05-18 | $4.59 | $4.67 | 92,400 | — | — |
| 1987-05-15 | $4.56 | $4.64 | 429,600 | — | — |
| 1987-05-14 | $4.53 | $4.61 | 663,600 | — | — |
| 1987-05-13 | $4.50 | $4.58 | 1,303,200 | — | — |
| 1987-05-12 | $4.50 | $4.58 | 1,373,200 | — | — |
| 1987-05-11 | $4.50 | $4.58 | 1,028,000 | — | — |
| 1987-05-08 | $4.44 | $4.51 | 590,400 | — | — |
| 1987-05-07 | $4.38 | $4.45 | 456,400 | — | — |
| 1987-05-06 | $4.44 | $4.51 | 188,400 | — | — |
| 1987-05-05 | $4.34 | $4.42 | 594,000 | — | — |
| 1987-05-04 | $4.31 | $4.38 | 732,400 | — | — |
| 1987-05-01 | $4.31 | $4.38 | 587,200 | — | — |
| 1987-04-30 | $4.16 | $4.23 | 348,000 | — | — |
| 1987-04-29 | $4.13 | $4.19 | 219,600 | — | — |
| 1987-04-28 | $4.06 | $4.13 | 191,200 | — | — |
| 1987-04-27 | $4.06 | $4.13 | 423,200 | — | — |
| 1987-04-24 | $4.06 | $4.13 | 298,400 | — | — |
| 1987-04-23 | $4.03 | $4.10 | 677,600 | — | — |
| 1987-04-22 | $3.97 | $4.04 | 71,600 | — | — |
| 1987-04-21 | $4.03 | $4.10 | 1,098,000 | — | — |
| 1987-04-20 | $4.06 | $4.13 | 52,000 | — | — |
| 1987-04-16 | $4.03 | $4.10 | 486,000 | — | — |
| 1987-04-15 | $3.97 | $4.04 | 220,000 | — | — |
| 1987-04-14 | $3.91 | $3.97 | 708,800 | — | — |
| 1987-04-13 | $3.91 | $3.97 | 802,400 | — | — |
| 1987-04-10 | $4.13 | $4.19 | 100,800 | — | — |
| 1987-04-09 | $4.16 | $4.23 | 135,600 | — | — |
| 1987-04-08 | $4.28 | $4.35 | 94,400 | — | — |
| 1987-04-07 | $4.38 | $4.45 | 270,800 | — | — |
| 1987-04-06 | $4.41 | $4.48 | 198,800 | — | — |
| 1987-04-03 | $4.25 | $4.32 | 133,200 | — | — |
| 1987-04-02 | $4.25 | $4.32 | 376,400 | — | — |
| 1987-04-01 | $4.19 | $4.26 | 160,800 | — | — |
| 1987-03-31 | $4.28 | $4.35 | 404,400 | — | — |
| 1987-03-30 | $4.25 | $4.32 | 496,000 | — | — |
| 1987-03-27 | $4.34 | $4.42 | 339,200 | — | — |
| 1987-03-26 | $4.28 | $4.35 | 201,600 | — | — |
| 1987-03-25 | $4.19 | $4.26 | 81,200 | — | — |
| 1987-03-24 | $4.25 | $4.32 | 500,800 | — | — |
| 1987-03-23 | $4.28 | $4.35 | 752,000 | — | — |
| 1987-03-20 | $4.13 | $4.19 | 342,400 | — | — |
| 1987-03-19 | $4.13 | $4.19 | 260,800 | — | — |
| 1987-03-18 | $4.09 | $4.16 | 246,000 | — | — |
| 1987-03-17 | $4.25 | $4.32 | 1,853,200 | — | — |
| 1987-03-16 | $4.09 | $4.16 | 570,000 | — | — |
| 1987-03-13 | $4.06 | $4.13 | 158,000 | — | — |
| 1987-03-12 | $4.03 | $4.10 | 68,000 | — | — |
| 1987-03-11 | $4.00 | $4.07 | 508,000 | — | — |
| 1987-03-10 | $4.00 | $4.07 | 56,800 | — | — |
| 1987-03-09 | $3.97 | $4.04 | 381,600 | — | — |
| 1987-03-06 | $4.09 | $4.16 | 364,000 | — | — |
| 1987-03-05 | $4.19 | $4.26 | 877,200 | — | — |
| 1987-03-04 | $4.16 | $4.23 | 560,000 | — | — |
| 1987-03-03 | $4.16 | $4.23 | 1,166,800 | — | — |
| 1987-03-02 | $4.19 | $4.26 | 1,519,200 | — | — |
| 1987-02-27 | $4.16 | $4.23 | 533,600 | — | — |
| 1987-02-26 | $4.16 | $4.23 | 2,218,800 | — | — |
| 1987-02-25 | $4.16 | $4.23 | 613,200 | — | — |
| 1987-02-24 | $4.13 | $4.19 | 248,800 | — | — |
| 1987-02-23 | $4.16 | $4.23 | 248,400 | — | — |
| 1987-02-20 | $4.16 | $4.23 | 475,600 | — | — |
| 1987-02-19 | $4.13 | $4.19 | 1,061,600 | — | — |
| 1987-02-18 | $4.28 | $4.35 | 1,956,400 | — | — |
| 1987-02-17 | $4.16 | $4.23 | 1,754,000 | — | — |
| 1987-02-13 | $3.84 | $3.91 | 962,800 | — | — |
| 1987-02-12 | $3.84 | $3.91 | 220,800 | — | — |
| 1987-02-11 | $3.84 | $3.91 | 1,468,800 | — | — |
| 1987-02-10 | $3.81 | $3.88 | 831,200 | — | — |
| 1987-02-09 | $3.81 | $3.88 | 452,400 | — | — |
| 1987-02-06 | $3.88 | $3.94 | 515,600 | — | — |
| 1987-02-05 | $3.75 | $3.81 | 507,600 | — | — |
| 1987-02-04 | $3.84 | $3.91 | 1,820,000 | — | — |
| 1987-02-03 | $3.88 | $3.94 | 740,000 | — | — |
| 1987-02-02 | $3.88 | $3.94 | 498,000 | — | — |
| 1987-01-30 | $3.78 | $3.84 | 905,600 | — | — |
| 1987-01-29 | $3.78 | $3.84 | 788,800 | — | — |
| 1987-01-28 | $3.78 | $3.84 | 542,800 | — | — |
| 1987-01-27 | $3.72 | $3.78 | 610,800 | — | — |
| 1987-01-26 | $3.59 | $3.65 | 278,000 | — | — |
| 1987-01-23 | $3.69 | $3.75 | 495,200 | — | — |
| 1987-01-22 | $3.75 | $3.81 | 578,000 | — | — |
| 1987-01-21 | $3.63 | $3.69 | 256,000 | — | — |
| 1987-01-20 | $3.69 | $3.75 | 727,200 | — | — |
| 1987-01-19 | $3.75 | $3.81 | 464,000 | — | — |
| 1987-01-16 | $3.75 | $3.81 | 663,200 | — | — |
| 1987-01-15 | $3.84 | $3.91 | 2,234,800 | — | — |
| 1987-01-14 | $3.78 | $3.84 | 1,835,600 | — | — |
| 1987-01-13 | $3.75 | $3.81 | 775,600 | — | — |
| 1987-01-12 | $3.72 | $3.78 | 944,000 | — | — |
| 1987-01-09 | $3.69 | $3.75 | 1,834,000 | — | — |
| 1987-01-08 | $3.56 | $3.62 | 1,212,000 | — | — |
| 1987-01-07 | $3.53 | $3.59 | 932,000 | — | — |
| 1987-01-06 | $3.38 | $3.43 | 67,600 | — | — |
| 1987-01-05 | $3.38 | $3.43 | 1,105,600 | — | — |
| 1987-01-02 | $3.41 | $3.46 | 332,000 | — | — |