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
- 1983-10-20 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 | $3.44 | $3.44 | 22,000 | — | — |
| 1987-12-30 | $3.47 | $3.47 | 97,600 | — | — |
| 1987-12-29 | $3.38 | $3.38 | 63,200 | — | — |
| 1987-12-28 | $3.38 | $3.38 | 286,400 | — | — |
| 1987-12-24 | $3.41 | $3.41 | 75,200 | — | — |
| 1987-12-23 | $3.41 | $3.41 | 115,600 | — | — |
| 1987-12-22 | $3.47 | $3.47 | 88,000 | — | — |
| 1987-12-21 | $3.50 | $3.50 | 97,600 | — | — |
| 1987-12-18 | $3.56 | $3.56 | 49,200 | — | — |
| 1987-12-17 | $3.53 | $3.53 | 196,000 | — | — |
| 1987-12-16 | $3.41 | $3.41 | 160,800 | — | — |
| 1987-12-15 | $3.47 | $3.47 | 232,800 | — | — |
| 1987-12-14 | $3.06 | $3.06 | 90,000 | — | — |
| 1987-12-11 | $2.94 | $2.94 | 27,200 | — | — |
| 1987-12-10 | $2.97 | $2.97 | 64,400 | — | — |
| 1987-12-09 | $2.94 | $2.94 | 10,800 | — | — |
| 1987-12-08 | $2.91 | $2.91 | 43,200 | — | — |
| 1987-12-07 | $2.94 | $2.94 | 88,800 | — | — |
| 1987-12-04 | $2.84 | $2.84 | 283,600 | — | — |
| 1987-12-03 | $2.94 | $2.94 | 100,800 | — | — |
| 1987-12-02 | $3.00 | $3.00 | 191,200 | — | — |
| 1987-12-01 | $2.97 | $2.97 | 148,400 | — | — |
| 1987-11-30 | $2.97 | $2.97 | 364,800 | — | — |
| 1987-11-27 | $3.09 | $3.09 | 1,200 | — | — |
| 1987-11-25 | $3.16 | $3.16 | 81,200 | — | — |
| 1987-11-24 | $3.09 | $3.09 | 35,200 | — | — |
| 1987-11-23 | $3.16 | $3.16 | 129,200 | — | — |
| 1987-11-20 | $3.09 | $3.09 | 147,600 | — | — |
| 1987-11-19 | $3.06 | $3.06 | 168,400 | — | — |
| 1987-11-18 | $3.00 | $3.00 | 266,400 | — | — |
| 1987-11-17 | $2.91 | $2.91 | 346,800 | — | — |
| 1987-11-16 | $3.06 | $3.06 | 298,800 | — | — |
| 1987-11-13 | $3.19 | $3.19 | 125,600 | — | — |
| 1987-11-12 | $3.25 | $3.25 | 80,400 | — | — |
| 1987-11-11 | $3.22 | $3.22 | 52,800 | — | — |
| 1987-11-10 | $3.22 | $3.22 | 29,200 | — | — |
| 1987-11-09 | $3.28 | $3.28 | 61,200 | — | — |
| 1987-11-06 | $3.31 | $3.31 | 235,200 | — | — |
| 1987-11-05 | $3.19 | $3.19 | 116,000 | — | — |
| 1987-11-04 | $3.19 | $3.19 | 58,000 | — | — |
| 1987-11-03 | $3.25 | $3.25 | 92,800 | — | — |
| 1987-11-02 | $3.31 | $3.31 | 118,000 | — | — |
| 1987-10-30 | $3.25 | $3.25 | 263,200 | — | — |
| 1987-10-29 | $3.16 | $3.16 | 172,800 | — | — |
| 1987-10-28 | $3.00 | $3.00 | 136,800 | — | — |
| 1987-10-27 | $3.00 | $3.00 | 151,200 | — | — |
| 1987-10-26 | $2.91 | $2.91 | 126,800 | — | — |
| 1987-10-23 | $3.16 | $3.16 | 209,200 | — | — |
| 1987-10-22 | $3.31 | $3.31 | 179,600 | — | — |
| 1987-10-21 | $3.50 | $3.50 | 301,200 | — | — |
| 1987-10-20 | $3.38 | $3.38 | 363,200 | — | — |
| 1987-10-19 | $3.47 | $3.47 | 199,600 | — | — |
| 1987-10-16 | $3.75 | $3.75 | 174,400 | — | — |
| 1987-10-15 | $3.78 | $3.78 | 18,400 | — | — |
| 1987-10-14 | $3.75 | $3.75 | 49,200 | — | — |
| 1987-10-13 | $3.78 | $3.78 | 30,000 | — | — |
| 1987-10-12 | $3.75 | $3.75 | 125,200 | — | — |
| 1987-10-09 | $3.75 | $3.75 | 267,600 | — | — |
| 1987-10-08 | $3.72 | $3.72 | 356,000 | — | — |
| 1987-10-07 | $3.66 | $3.66 | 1,112,000 | — | — |
| 1987-10-06 | $4.00 | $4.00 | 74,400 | — | — |
| 1987-10-05 | $4.00 | $4.00 | 61,600 | — | — |
| 1987-10-02 | $4.06 | $4.06 | 63,600 | — | — |
| 1987-10-01 | $4.00 | $4.00 | 88,400 | — | — |
| 1987-09-30 | $3.97 | $3.97 | 453,200 | — | — |
| 1987-09-29 | $4.09 | $4.09 | 127,600 | — | — |
| 1987-09-28 | $4.09 | $4.09 | 86,000 | — | — |
| 1987-09-25 | $4.09 | $4.09 | 30,400 | — | — |
| 1987-09-24 | $4.13 | $4.13 | 137,200 | — | — |
| 1987-09-23 | $4.00 | $4.00 | 112,800 | — | — |
| 1987-09-22 | $4.03 | $4.03 | 51,200 | — | — |
| 1987-09-21 | $4.03 | $4.03 | 15,600 | — | — |
| 1987-09-18 | $4.03 | $4.03 | 19,600 | — | — |
| 1987-09-17 | $4.03 | $4.03 | 90,000 | — | — |
| 1987-09-16 | $4.09 | $4.09 | 112,000 | — | — |
| 1987-09-15 | $4.19 | $4.19 | 34,000 | — | — |
| 1987-09-14 | $4.22 | $4.22 | 45,200 | — | — |
| 1987-09-11 | $4.19 | $4.19 | 15,600 | — | — |
| 1987-09-10 | $4.06 | $4.06 | 122,000 | — | — |
| 1987-09-09 | $4.06 | $4.06 | 55,600 | — | — |
| 1987-09-08 | $3.97 | $3.97 | 817,200 | — | — |
| 1987-09-04 | $4.16 | $4.16 | 808,800 | — | — |
| 1987-09-03 | $4.25 | $4.25 | 651,600 | — | — |
| 1987-09-02 | $4.34 | $4.34 | 373,200 | — | — |
| 1987-09-01 | $4.50 | $4.50 | 77,600 | — | — |
| 1987-08-31 | $4.59 | $4.59 | 114,800 | — | — |
| 1987-08-28 | $4.63 | $4.63 | 83,600 | — | — |
| 1987-08-27 | $4.59 | $4.59 | 94,400 | — | — |
| 1987-08-26 | $4.47 | $4.47 | 27,200 | — | — |
| 1987-08-25 | $4.38 | $4.38 | 0 | — | — |
| 1987-08-24 | $4.38 | $4.38 | 52,800 | — | — |
| 1987-08-21 | $4.41 | $4.41 | 207,200 | — | — |
| 1987-08-20 | $4.25 | $4.25 | 69,600 | — | — |
| 1987-08-19 | $4.31 | $4.31 | 42,400 | — | — |
| 1987-08-18 | $4.28 | $4.28 | 91,600 | — | — |
| 1987-08-17 | $4.31 | $4.31 | 92,800 | — | — |
| 1987-08-14 | $4.25 | $4.25 | 132,400 | — | — |
| 1987-08-13 | $4.28 | $4.28 | 697,600 | — | — |
| 1987-08-12 | $4.25 | $4.25 | 467,600 | — | — |
| 1987-08-11 | $4.44 | $4.44 | 218,400 | — | — |
| 1987-08-10 | $4.53 | $4.53 | 110,400 | — | — |
| 1987-08-07 | $4.56 | $4.56 | 142,400 | — | — |
| 1987-08-06 | $4.53 | $4.53 | 205,200 | — | — |
| 1987-08-05 | $4.56 | $4.56 | 66,800 | — | — |
| 1987-08-04 | $4.50 | $4.50 | 118,000 | — | — |
| 1987-08-03 | $4.47 | $4.47 | 828,000 | — | — |
| 1987-07-31 | $4.59 | $4.59 | 102,000 | — | — |
| 1987-07-30 | $4.63 | $4.63 | 250,400 | — | — |
| 1987-07-29 | $4.47 | $4.47 | 45,600 | — | — |
| 1987-07-28 | $4.44 | $4.44 | 22,800 | — | — |
| 1987-07-27 | $4.44 | $4.44 | 48,800 | — | — |
| 1987-07-24 | $4.44 | $4.44 | 102,400 | — | — |
| 1987-07-23 | $4.38 | $4.38 | 157,200 | — | — |
| 1987-07-22 | $4.47 | $4.47 | 152,800 | — | — |
| 1987-07-21 | $4.50 | $4.50 | 37,600 | — | — |
| 1987-07-20 | $4.56 | $4.56 | 134,800 | — | — |
| 1987-07-17 | $4.41 | $4.41 | 80,000 | — | — |
| 1987-07-16 | $4.38 | $4.38 | 64,400 | — | — |
| 1987-07-15 | $4.38 | $4.38 | 218,800 | — | — |
| 1987-07-14 | $4.25 | $4.25 | 186,000 | — | — |
| 1987-07-13 | $4.09 | $4.09 | 116,000 | — | — |
| 1987-07-10 | $4.16 | $4.16 | 83,200 | — | — |
| 1987-07-09 | $4.16 | $4.16 | 670,400 | — | — |
| 1987-07-08 | $4.09 | $4.09 | 106,000 | — | — |
| 1987-07-07 | $4.09 | $4.09 | 104,000 | — | — |
| 1987-07-06 | $4.06 | $4.06 | 188,000 | — | — |
| 1987-07-02 | $4.03 | $4.03 | 612,800 | — | — |
| 1987-07-01 | $3.88 | $3.88 | 267,200 | — | — |
| 1987-06-30 | $4.00 | $4.00 | 229,200 | — | — |
| 1987-06-29 | $4.09 | $4.09 | 164,400 | — | — |
| 1987-06-26 | $4.00 | $4.00 | 238,400 | — | — |
| 1987-06-25 | $3.84 | $3.84 | 91,200 | — | — |
| 1987-06-24 | $3.88 | $3.88 | 88,800 | — | — |
| 1987-06-23 | $3.72 | $3.72 | 96,800 | — | — |
| 1987-06-22 | $3.81 | $3.81 | 591,600 | — | — |
| 1987-06-19 | $3.78 | $3.78 | 34,400 | — | — |
| 1987-06-18 | $3.72 | $3.72 | 112,800 | — | — |
| 1987-06-17 | $3.72 | $3.72 | 82,000 | — | — |
| 1987-06-16 | $3.69 | $3.69 | 23,200 | — | — |
| 1987-06-15 | $3.66 | $3.66 | 45,600 | — | — |
| 1987-06-12 | $3.69 | $3.69 | 775,200 | — | — |
| 1987-06-11 | $3.69 | $3.69 | 12,000 | — | — |
| 1987-06-10 | $3.66 | $3.66 | 65,200 | — | — |
| 1987-06-09 | $3.63 | $3.63 | 578,400 | — | — |
| 1987-06-08 | $3.63 | $3.63 | 149,200 | — | — |
| 1987-06-05 | $3.69 | $3.69 | 11,600 | — | — |
| 1987-06-04 | $3.69 | $3.69 | 9,600 | — | — |
| 1987-06-03 | $3.66 | $3.66 | 256,400 | — | — |
| 1987-06-02 | $3.66 | $3.66 | 496,000 | — | — |
| 1987-06-01 | $3.56 | $3.56 | 341,200 | — | — |
| 1987-05-29 | $3.56 | $3.56 | 308,800 | — | — |
| 1987-05-28 | $3.78 | $3.78 | 61,200 | — | — |
| 1987-05-27 | $3.78 | $3.78 | 177,600 | — | — |
| 1987-05-26 | $3.75 | $3.75 | 36,400 | — | — |
| 1987-05-22 | $3.69 | $3.69 | 16,000 | — | — |
| 1987-05-21 | $3.69 | $3.69 | 141,200 | — | — |
| 1987-05-20 | $3.69 | $3.69 | 84,000 | — | — |
| 1987-05-19 | $3.78 | $3.78 | 19,200 | — | — |
| 1987-05-18 | $3.78 | $3.78 | 85,600 | — | — |
| 1987-05-15 | $3.91 | $3.91 | 95,200 | — | — |
| 1987-05-14 | $3.91 | $3.91 | 78,400 | — | — |
| 1987-05-13 | $3.94 | $3.94 | 314,800 | — | — |
| 1987-05-12 | $3.91 | $3.91 | 170,000 | — | — |
| 1987-05-11 | $3.75 | $3.75 | 110,800 | — | — |
| 1987-05-08 | $3.66 | $3.66 | 20,400 | — | — |
| 1987-05-07 | $3.69 | $3.69 | 138,000 | — | — |
| 1987-05-06 | $3.81 | $3.81 | 59,600 | — | — |
| 1987-05-05 | $3.84 | $3.84 | 84,000 | — | — |
| 1987-05-04 | $3.81 | $3.81 | 170,000 | — | — |
| 1987-05-01 | $3.88 | $3.88 | 357,200 | — | — |
| 1987-04-30 | $3.59 | $3.59 | 179,600 | — | — |
| 1987-04-29 | $3.56 | $3.56 | 296,000 | — | — |
| 1987-04-28 | $3.56 | $3.56 | 140,000 | — | — |
| 1987-04-27 | $3.56 | $3.56 | 282,800 | — | — |
| 1987-04-24 | $3.53 | $3.53 | 555,200 | — | — |
| 1987-04-23 | $3.69 | $3.69 | 683,200 | — | — |
| 1987-04-22 | $3.78 | $3.78 | 277,600 | — | — |
| 1987-04-21 | $3.81 | $3.81 | 129,600 | — | — |
| 1987-04-20 | $3.81 | $3.81 | 148,000 | — | — |
| 1987-04-16 | $3.88 | $3.88 | 51,600 | — | — |
| 1987-04-15 | $3.88 | $3.88 | 587,600 | — | — |
| 1987-04-14 | $3.94 | $3.94 | 59,600 | — | — |
| 1987-04-13 | $4.00 | $4.00 | 65,600 | — | — |
| 1987-04-10 | $3.97 | $3.97 | 412,000 | — | — |
| 1987-04-09 | $3.91 | $3.91 | 80,000 | — | — |
| 1987-04-08 | $3.91 | $3.91 | 161,600 | — | — |
| 1987-04-07 | $3.91 | $3.91 | 136,000 | — | — |
| 1987-04-06 | $3.91 | $3.91 | 187,200 | — | — |
| 1987-04-03 | $3.88 | $3.88 | 451,600 | — | — |
| 1987-04-02 | $3.94 | $3.94 | 714,800 | — | — |
| 1987-04-01 | $3.91 | $3.91 | 1,165,600 | — | — |
| 1987-03-31 | $4.41 | $4.41 | 370,400 | — | — |
| 1987-03-30 | $4.63 | $4.63 | 330,400 | — | — |
| 1987-03-27 | $4.84 | $4.84 | 256,400 | — | — |
| 1987-03-26 | $4.91 | $4.91 | 242,800 | — | — |
| 1987-03-25 | $4.75 | $4.75 | 130,000 | — | — |
| 1987-03-24 | $4.72 | $4.72 | 110,800 | — | — |
| 1987-03-23 | $4.69 | $4.69 | 106,400 | — | — |
| 1987-03-20 | $4.66 | $4.66 | 631,600 | — | — |
| 1987-03-19 | $4.72 | $4.72 | 924,000 | — | — |
| 1987-03-18 | $4.44 | $4.44 | 6,800 | — | — |
| 1987-03-17 | $4.44 | $4.44 | 18,400 | — | — |
| 1987-03-16 | $4.34 | $4.34 | 122,000 | — | — |
| 1987-03-13 | $4.44 | $4.44 | 100,400 | — | — |
| 1987-03-12 | $4.44 | $4.44 | 27,200 | — | — |
| 1987-03-11 | $4.44 | $4.44 | 128,800 | — | — |
| 1987-03-10 | $4.50 | $4.50 | 605,200 | — | — |
| 1987-03-09 | $4.47 | $4.47 | 94,400 | — | — |
| 1987-03-06 | $4.47 | $4.47 | 169,600 | — | — |
| 1987-03-05 | $4.34 | $4.34 | 310,800 | — | — |
| 1987-03-04 | $4.13 | $4.13 | 138,400 | — | — |
| 1987-03-03 | $4.19 | $4.19 | 139,600 | — | — |
| 1987-03-02 | $4.31 | $4.31 | 12,400 | — | — |
| 1987-02-27 | $4.38 | $4.38 | 11,200 | — | — |
| 1987-02-26 | $4.34 | $4.34 | 155,600 | — | — |
| 1987-02-25 | $4.34 | $4.34 | 79,600 | — | — |
| 1987-02-24 | $4.34 | $4.34 | 153,200 | — | — |
| 1987-02-23 | $4.34 | $4.34 | 190,400 | — | — |
| 1987-02-20 | $4.44 | $4.44 | 119,600 | — | — |
| 1987-02-19 | $4.44 | $4.44 | 109,600 | — | — |
| 1987-02-18 | $4.44 | $4.44 | 316,800 | — | — |
| 1987-02-17 | $4.41 | $4.41 | 455,200 | — | — |
| 1987-02-13 | $4.09 | $4.09 | 207,200 | — | — |
| 1987-02-12 | $3.91 | $3.91 | 198,400 | — | — |
| 1987-02-11 | $3.78 | $3.78 | 377,600 | — | — |
| 1987-02-10 | $3.69 | $3.69 | 240,400 | — | — |
| 1987-02-09 | $3.69 | $3.69 | 91,600 | — | — |
| 1987-02-06 | $3.72 | $3.72 | 79,200 | — | — |
| 1987-02-05 | $3.66 | $3.66 | 109,200 | — | — |
| 1987-02-04 | $3.66 | $3.66 | 54,000 | — | — |
| 1987-02-03 | $3.63 | $3.63 | 100,000 | — | — |
| 1987-02-02 | $3.66 | $3.66 | 45,600 | — | — |
| 1987-01-30 | $3.69 | $3.69 | 23,600 | — | — |
| 1987-01-29 | $3.72 | $3.72 | 418,000 | — | — |
| 1987-01-28 | $3.66 | $3.66 | 540,800 | — | — |
| 1987-01-27 | $3.66 | $3.66 | 426,000 | — | — |
| 1987-01-26 | $3.56 | $3.56 | 265,200 | — | — |
| 1987-01-23 | $3.66 | $3.66 | 673,600 | — | — |
| 1987-01-22 | $3.75 | $3.75 | 596,400 | — | — |
| 1987-01-21 | $3.47 | $3.47 | 391,600 | — | — |
| 1987-01-20 | $3.50 | $3.50 | 486,800 | — | — |
| 1987-01-19 | $3.88 | $3.88 | 163,600 | — | — |
| 1987-01-16 | $3.88 | $3.88 | 175,200 | — | — |
| 1987-01-15 | $3.94 | $3.94 | 128,000 | — | — |
| 1987-01-14 | $3.94 | $3.94 | 126,400 | — | — |
| 1987-01-13 | $3.91 | $3.91 | 262,400 | — | — |
| 1987-01-12 | $3.81 | $3.81 | 141,600 | — | — |
| 1987-01-09 | $3.81 | $3.81 | 84,400 | — | — |
| 1987-01-08 | $3.81 | $3.81 | 88,800 | — | — |
| 1987-01-07 | $3.81 | $3.81 | 148,000 | — | — |
| 1987-01-06 | $3.81 | $3.81 | 220,800 | — | — |
| 1987-01-05 | $3.81 | $3.81 | 220,800 | — | — |
| 1987-01-02 | $3.69 | $3.69 | 246,000 | — | — |