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
- 1985-11-26 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 | $3.69 | $3.69 | 2,800 | — | — |
| 1987-12-30 | $3.69 | $3.69 | 6,400 | — | — |
| 1987-12-29 | $3.50 | $3.50 | 8,000 | — | — |
| 1987-12-28 | $3.63 | $3.62 | 26,000 | — | — |
| 1987-12-24 | $3.69 | $3.69 | 3,200 | — | — |
| 1987-12-23 | $3.81 | $3.81 | 19,200 | — | — |
| 1987-12-22 | $3.63 | $3.62 | 24,800 | — | — |
| 1987-12-21 | $3.50 | $3.50 | 12,800 | — | — |
| 1987-12-18 | $3.50 | $3.50 | 1,600 | — | — |
| 1987-12-17 | $3.63 | $3.62 | 15,600 | — | — |
| 1987-12-16 | $3.63 | $3.62 | 10,800 | — | — |
| 1987-12-15 | $3.50 | $3.50 | 400 | — | — |
| 1987-12-14 | $3.50 | $3.50 | 1,200 | — | — |
| 1987-12-11 | $3.50 | $3.50 | 1,200 | — | — |
| 1987-12-10 | $3.63 | $3.62 | 12,800 | — | — |
| 1987-12-09 | $3.50 | $3.50 | 800 | — | — |
| 1987-12-08 | $3.44 | $3.44 | 7,600 | — | — |
| 1987-12-07 | $3.50 | $3.50 | 0 | — | — |
| 1987-12-04 | $3.50 | $3.50 | 8,400 | — | — |
| 1987-12-03 | $3.50 | $3.50 | 10,800 | — | — |
| 1987-12-02 | $3.69 | $3.69 | 5,600 | — | — |
| 1987-12-01 | $3.56 | $3.56 | 3,600 | — | — |
| 1987-11-30 | $3.59 | $3.59 | 5,200 | — | — |
| 1987-11-27 | $3.59 | $3.59 | 5,200 | — | — |
| 1987-11-25 | $3.59 | $3.59 | 2,800 | — | — |
| 1987-11-24 | $3.44 | $3.44 | 7,600 | — | — |
| 1987-11-23 | $3.69 | $3.69 | 3,600 | — | — |
| 1987-11-20 | $3.69 | $3.69 | 5,200 | — | — |
| 1987-11-19 | $3.69 | $3.69 | 800 | — | — |
| 1987-11-18 | $3.69 | $3.69 | 2,000 | — | — |
| 1987-11-17 | $3.69 | $3.69 | 0 | — | — |
| 1987-11-16 | $3.69 | $3.69 | 3,600 | — | — |
| 1987-11-13 | $3.63 | $3.62 | 40,000 | — | — |
| 1987-11-12 | $3.69 | $3.69 | 104,800 | — | — |
| 1987-11-11 | $3.53 | $3.53 | 3,600 | — | — |
| 1987-11-10 | $3.34 | $3.34 | 3,200 | — | — |
| 1987-11-09 | $3.69 | $3.69 | 2,000 | — | — |
| 1987-11-06 | $3.31 | $3.31 | 8,000 | — | — |
| 1987-11-05 | $3.31 | $3.31 | 9,200 | — | — |
| 1987-11-04 | $3.59 | $3.59 | 4,800 | — | — |
| 1987-11-03 | $3.44 | $3.44 | 5,200 | — | — |
| 1987-11-02 | $3.75 | $3.75 | 1,200 | — | — |
| 1987-10-30 | $3.69 | $3.69 | 6,800 | — | — |
| 1987-10-29 | $3.13 | $3.12 | 9,600 | — | — |
| 1987-10-28 | $3.13 | $3.12 | 9,200 | — | — |
| 1987-10-27 | $3.50 | $3.50 | 2,000 | — | — |
| 1987-10-26 | $3.38 | $3.38 | 2,400 | — | — |
| 1987-10-23 | $3.50 | $3.50 | 3,600 | — | — |
| 1987-10-22 | $3.56 | $3.56 | 21,600 | — | — |
| 1987-10-21 | $3.69 | $3.69 | 18,000 | — | — |
| 1987-10-20 | $3.31 | $3.31 | 18,000 | — | — |
| 1987-10-19 | $3.75 | $3.75 | 14,400 | — | — |
| 1987-10-16 | $4.31 | $4.31 | 2,800 | — | — |
| 1987-10-15 | $4.44 | $4.44 | 2,000 | — | — |
| 1987-10-14 | $4.50 | $4.50 | 9,600 | — | — |
| 1987-10-13 | $4.59 | $4.59 | 23,600 | — | — |
| 1987-10-12 | $4.56 | $4.56 | 15,600 | — | — |
| 1987-10-09 | $4.63 | $4.63 | 14,000 | — | — |
| 1987-10-08 | $4.63 | $4.63 | 4,800 | — | — |
| 1987-10-07 | $4.63 | $4.63 | 1,600 | — | — |
| 1987-10-06 | $4.75 | $4.75 | 0 | — | — |
| 1987-10-05 | $4.75 | $4.75 | 10,400 | — | — |
| 1987-10-02 | $4.75 | $4.75 | 14,800 | — | — |
| 1987-10-01 | $4.63 | $4.63 | 800 | — | — |
| 1987-09-30 | $4.63 | $4.63 | 12,800 | — | — |
| 1987-09-29 | $4.75 | $4.75 | 26,000 | — | — |
| 1987-09-28 | $4.75 | $4.75 | 27,600 | — | — |
| 1987-09-25 | $4.56 | $4.56 | 39,600 | — | — |
| 1987-09-24 | $4.50 | $4.50 | 20,800 | — | — |
| 1987-09-23 | $4.56 | $4.56 | 223,200 | — | — |
| 1987-09-22 | $4.19 | $4.19 | 117,600 | — | — |
| 1987-09-21 | $4.25 | $4.25 | 30,400 | — | — |
| 1987-09-18 | $4.19 | $4.19 | 6,800 | — | — |
| 1987-09-17 | $4.16 | $4.16 | 8,400 | — | — |
| 1987-09-16 | $4.25 | $4.25 | 4,000 | — | — |
| 1987-09-15 | $4.31 | $4.31 | 2,400 | — | — |
| 1987-09-14 | $4.38 | $4.37 | 1,200 | — | — |
| 1987-09-11 | $4.38 | $4.37 | 400 | — | — |
| 1987-09-10 | $4.38 | $4.37 | 0 | — | — |
| 1987-09-09 | $4.38 | $4.37 | 0 | — | — |
| 1987-09-08 | $4.38 | $4.37 | 0 | — | — |
| 1987-09-04 | $4.38 | $4.37 | 1,200 | — | — |
| 1987-09-03 | $4.38 | $4.37 | 1,600 | — | — |
| 1987-09-02 | $4.31 | $4.31 | 5,600 | — | — |
| 1987-09-01 | $4.31 | $4.31 | 4,000 | — | — |
| 1987-08-31 | $4.31 | $4.31 | 1,200 | — | — |
| 1987-08-28 | $4.31 | $4.31 | 23,200 | — | — |
| 1987-08-27 | $4.31 | $4.31 | 800 | — | — |
| 1987-08-26 | $4.31 | $4.31 | 19,200 | — | — |
| 1987-08-25 | $4.31 | $4.31 | 10,800 | — | — |
| 1987-08-24 | $4.31 | $4.31 | 800 | — | — |
| 1987-08-21 | $4.38 | $4.37 | 0 | — | — |
| 1987-08-20 | $4.38 | $4.37 | 0 | — | — |
| 1987-08-19 | $4.38 | $4.37 | 2,000 | — | — |
| 1987-08-18 | $4.44 | $4.44 | 800 | — | — |
| 1987-08-17 | $4.31 | $4.31 | 2,400 | — | — |
| 1987-08-14 | $4.31 | $4.31 | 14,000 | — | — |
| 1987-08-13 | $4.31 | $4.31 | 2,400 | — | — |
| 1987-08-12 | $4.44 | $4.44 | 2,800 | — | — |
| 1987-08-11 | $4.31 | $4.31 | 247,600 | — | — |
| 1987-08-10 | $4.38 | $4.37 | 88,400 | — | — |
| 1987-08-07 | $4.38 | $4.37 | 1,200 | — | — |
| 1987-08-06 | $4.25 | $4.25 | 24,000 | — | — |
| 1987-08-05 | $4.25 | $4.25 | 6,800 | — | — |
| 1987-08-04 | $4.25 | $4.25 | 20,400 | — | — |
| 1987-08-03 | $4.25 | $4.25 | 8,400 | — | — |
| 1987-07-31 | $4.25 | $4.25 | 1,600 | — | — |
| 1987-07-30 | $4.31 | $4.31 | 125,600 | — | — |
| 1987-07-29 | $4.19 | $4.19 | 11,200 | — | — |
| 1987-07-28 | $4.31 | $4.31 | 4,000 | — | — |
| 1987-07-27 | $4.19 | $4.19 | 53,200 | — | — |
| 1987-07-24 | $4.31 | $4.31 | 2,800 | — | — |
| 1987-07-23 | $4.31 | $4.31 | 7,600 | — | — |
| 1987-07-22 | $4.31 | $4.31 | 0 | — | — |
| 1987-07-21 | $4.31 | $4.31 | 4,400 | — | — |
| 1987-07-20 | $4.28 | $4.28 | 0 | — | — |
| 1987-07-17 | $4.28 | $4.28 | 10,800 | — | — |
| 1987-07-16 | $4.31 | $4.31 | 4,000 | — | — |
| 1987-07-15 | $4.22 | $4.22 | 126,400 | — | — |
| 1987-07-14 | $4.16 | $4.16 | 39,200 | — | — |
| 1987-07-13 | $4.22 | $4.22 | 8,000 | — | — |
| 1987-07-10 | $4.31 | $4.31 | 29,200 | — | — |
| 1987-07-09 | $4.13 | $4.12 | 2,000 | — | — |
| 1987-07-08 | $4.25 | $4.25 | 12,800 | — | — |
| 1987-07-07 | $4.28 | $4.28 | 3,200 | — | — |
| 1987-07-06 | $4.28 | $4.28 | 400 | — | — |
| 1987-07-02 | $4.19 | $4.19 | 49,200 | — | — |
| 1987-07-01 | $4.28 | $4.28 | 0 | — | — |
| 1987-06-30 | $4.28 | $4.28 | 0 | — | — |
| 1987-06-29 | $4.28 | $4.28 | 1,200 | — | — |
| 1987-06-26 | $4.41 | $4.41 | 1,200 | — | — |
| 1987-06-25 | $4.28 | $4.28 | 1,600 | — | — |
| 1987-06-24 | $4.50 | $4.50 | 20,800 | — | — |
| 1987-06-23 | $4.28 | $4.28 | 800 | — | — |
| 1987-06-22 | $4.28 | $4.28 | 400 | — | — |
| 1987-06-19 | $4.31 | $4.31 | 8,400 | — | — |
| 1987-06-18 | $4.50 | $4.50 | 400 | — | — |
| 1987-06-17 | $4.28 | $4.28 | 4,000 | — | — |
| 1987-06-16 | $4.50 | $4.50 | 400 | — | — |
| 1987-06-15 | $4.31 | $4.31 | 24,400 | — | — |
| 1987-06-12 | $4.50 | $4.50 | 2,800 | — | — |
| 1987-06-11 | $4.38 | $4.37 | 0 | — | — |
| 1987-06-10 | $4.38 | $4.37 | 1,200 | — | — |
| 1987-06-09 | $4.28 | $4.28 | 7,200 | — | — |
| 1987-06-08 | $4.56 | $4.56 | 12,800 | — | — |
| 1987-06-05 | $4.50 | $4.50 | 0 | — | — |
| 1987-06-04 | $4.50 | $4.50 | 28,000 | — | — |
| 1987-06-03 | $4.31 | $4.31 | 0 | — | — |
| 1987-06-02 | $4.31 | $4.31 | 16,000 | — | — |
| 1987-06-01 | $4.31 | $4.31 | 6,400 | — | — |
| 1987-05-29 | $4.31 | $4.31 | 19,600 | — | — |
| 1987-05-28 | $4.31 | $4.31 | 2,800 | — | — |
| 1987-05-27 | $4.31 | $4.31 | 1,200 | — | — |
| 1987-05-26 | $4.38 | $4.37 | 0 | — | — |
| 1987-05-22 | $4.38 | $4.37 | 10,800 | — | — |
| 1987-05-21 | $4.44 | $4.44 | 7,600 | — | — |
| 1987-05-20 | $4.44 | $4.44 | 0 | — | — |
| 1987-05-19 | $4.44 | $4.44 | 28,400 | — | — |
| 1987-05-18 | $4.59 | $4.59 | 0 | — | — |
| 1987-05-15 | $4.59 | $4.59 | 400 | — | — |
| 1987-05-14 | $4.50 | $4.50 | 3,600 | — | — |
| 1987-05-13 | $4.44 | $4.44 | 10,400 | — | — |
| 1987-05-12 | $4.38 | $4.37 | 0 | — | — |
| 1987-05-11 | $4.38 | $4.37 | 1,200 | — | — |
| 1987-05-08 | $4.56 | $4.56 | 0 | — | — |
| 1987-05-07 | $4.56 | $4.56 | 400 | — | — |
| 1987-05-06 | $4.44 | $4.44 | 10,000 | — | — |
| 1987-05-05 | $4.38 | $4.37 | 38,000 | — | — |
| 1987-05-04 | $4.38 | $4.37 | 6,400 | — | — |
| 1987-05-01 | $4.56 | $4.56 | 6,400 | — | — |
| 1987-04-30 | $4.38 | $4.37 | 800 | — | — |
| 1987-04-29 | $4.50 | $4.50 | 0 | — | — |
| 1987-04-28 | $4.50 | $4.50 | 38,400 | — | — |
| 1987-04-27 | $4.50 | $4.50 | 26,400 | — | — |
| 1987-04-24 | $4.25 | $4.25 | 5,200 | — | — |
| 1987-04-23 | $4.38 | $4.37 | 1,600 | — | — |
| 1987-04-22 | $4.13 | $4.12 | 0 | — | — |
| 1987-04-21 | $4.13 | $4.12 | 1,200 | — | — |
| 1987-04-20 | $4.38 | $4.37 | 4,400 | — | — |
| 1987-04-16 | $4.06 | $4.06 | 400 | — | — |
| 1987-04-15 | $4.34 | $4.34 | 0 | — | — |
| 1987-04-14 | $4.34 | $4.34 | 3,600 | — | — |
| 1987-04-13 | $4.13 | $4.12 | 17,200 | — | — |
| 1987-04-10 | $4.31 | $4.31 | 24,000 | — | — |
| 1987-04-09 | $4.31 | $4.31 | 800 | — | — |
| 1987-04-08 | $4.31 | $4.31 | 1,200 | — | — |
| 1987-04-07 | $4.50 | $4.50 | 0 | — | — |
| 1987-04-06 | $4.50 | $4.50 | 400 | — | — |
| 1987-04-03 | $4.50 | $4.50 | 0 | — | — |
| 1987-04-02 | $4.50 | $4.50 | 0 | — | — |
| 1987-04-01 | $4.50 | $4.50 | 2,800 | — | — |
| 1987-03-31 | $4.50 | $4.50 | 2,800 | — | — |
| 1987-03-30 | $4.75 | $4.75 | 5,200 | — | — |
| 1987-03-27 | $4.81 | $4.81 | 0 | — | — |
| 1987-03-26 | $4.81 | $4.81 | 0 | — | — |
| 1987-03-25 | $4.81 | $4.81 | 47,200 | — | — |
| 1987-03-24 | $4.69 | $4.69 | 4,400 | — | — |
| 1987-03-23 | $4.69 | $4.69 | 800 | — | — |
| 1987-03-20 | $4.69 | $4.69 | 800 | — | — |
| 1987-03-19 | $4.69 | $4.69 | 0 | — | — |
| 1987-03-18 | $4.69 | $4.69 | 2,400 | — | — |
| 1987-03-17 | $4.81 | $4.81 | 2,000 | — | — |
| 1987-03-16 | $4.81 | $4.81 | 0 | — | — |
| 1987-03-13 | $4.81 | $4.81 | 0 | — | — |
| 1987-03-12 | $4.81 | $4.81 | 2,400 | — | — |
| 1987-03-11 | $4.69 | $4.69 | 4,000 | — | — |
| 1987-03-10 | $4.69 | $4.69 | 400 | — | — |
| 1987-03-09 | $4.69 | $4.69 | 0 | — | — |
| 1987-03-06 | $4.69 | $4.69 | 19,600 | — | — |
| 1987-03-05 | $4.69 | $4.69 | 42,000 | — | — |
| 1987-03-04 | $4.69 | $4.69 | 36,000 | — | — |
| 1987-03-03 | $4.69 | $4.69 | 0 | — | — |
| 1987-03-02 | $4.69 | $4.69 | 0 | — | — |
| 1987-02-27 | $4.69 | $4.69 | 0 | — | — |
| 1987-02-26 | $4.69 | $4.69 | 4,000 | — | — |
| 1987-02-25 | $4.75 | $4.75 | 0 | — | — |
| 1987-02-24 | $4.75 | $4.75 | 4,000 | — | — |
| 1987-02-23 | $4.69 | $4.69 | 4,000 | — | — |
| 1987-02-20 | $4.69 | $4.69 | 9,600 | — | — |
| 1987-02-19 | $4.88 | $4.87 | 8,000 | — | — |
| 1987-02-18 | $4.88 | $4.87 | 400 | — | — |
| 1987-02-17 | $4.78 | $4.78 | 125,200 | — | — |
| 1987-02-13 | $4.63 | $4.63 | 0 | — | — |
| 1987-02-12 | $4.63 | $4.63 | 0 | — | — |
| 1987-02-11 | $4.63 | $4.63 | 8,000 | — | — |
| 1987-02-10 | $4.63 | $4.63 | 12,400 | — | — |
| 1987-02-09 | $4.88 | $4.87 | 0 | — | — |
| 1987-02-06 | $4.88 | $4.87 | 3,200 | — | — |
| 1987-02-05 | $4.63 | $4.63 | 0 | — | — |
| 1987-02-04 | $4.63 | $4.63 | 12,800 | — | — |
| 1987-02-03 | $4.63 | $4.63 | 16,400 | — | — |
| 1987-02-02 | $4.63 | $4.63 | 400 | — | — |
| 1987-01-30 | $4.56 | $4.56 | 20,000 | — | — |
| 1987-01-29 | $4.56 | $4.56 | 800 | — | — |
| 1987-01-28 | $4.88 | $4.87 | 1,200 | — | — |
| 1987-01-27 | $4.63 | $4.63 | 0 | — | — |
| 1987-01-26 | $4.63 | $4.63 | 0 | — | — |
| 1987-01-23 | $4.63 | $4.63 | 400 | — | — |
| 1987-01-22 | $4.75 | $4.75 | 5,600 | — | — |
| 1987-01-21 | $4.75 | $4.75 | 1,200 | — | — |
| 1987-01-20 | $4.75 | $4.75 | 4,000 | — | — |
| 1987-01-19 | $5.00 | $5.00 | 6,800 | — | — |
| 1987-01-16 | $4.75 | $4.75 | 0 | — | — |
| 1987-01-15 | $4.75 | $4.75 | 2,400 | — | — |
| 1987-01-14 | $4.75 | $4.75 | 12,400 | — | — |
| 1987-01-13 | $4.75 | $4.75 | 2,800 | — | — |
| 1987-01-12 | $5.00 | $5.00 | 39,200 | — | — |
| 1987-01-09 | $4.69 | $4.69 | 400,000 | — | — |
| 1987-01-08 | $4.50 | $4.50 | 1,200 | — | — |
| 1987-01-07 | $4.31 | $4.31 | 2,800 | — | — |
| 1987-01-06 | $4.50 | $4.50 | 7,200 | — | — |
| 1987-01-05 | $4.38 | $4.37 | 4,000 | — | — |
| 1987-01-02 | $4.19 | $4.19 | 800 | — | — |