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
- 1980-03-17 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 | $3.59 | $3.71 | 581,984 | — | — |
| 1987-12-30 | $3.61 | $3.73 | 453,992 | — | — |
| 1987-12-29 | $3.52 | $3.64 | 242,858 | — | — |
| 1987-12-28 | $3.54 | $3.66 | 540,414 | — | — |
| 1987-12-24 | $3.63 | $3.75 | 192,536 | — | — |
| 1987-12-23 | $3.66 | $3.78 | 382,884 | — | — |
| 1987-12-22 | $3.66 | $3.78 | 167,375 | — | — |
| 1987-12-21 | $3.70 | $3.82 | 179,409 | — | — |
| 1987-12-18 | $3.75 | $3.84 | 264,737 | — | — |
| 1987-12-17 | $3.73 | $3.81 | 152,060 | — | — |
| 1987-12-16 | $3.82 | $3.91 | 486,810 | — | — |
| 1987-12-15 | $3.75 | $3.84 | 435,394 | — | — |
| 1987-12-14 | $3.84 | $3.93 | 487,904 | — | — |
| 1987-12-11 | $3.88 | $3.98 | 226,449 | — | — |
| 1987-12-10 | $3.91 | $4.00 | 301,932 | — | — |
| 1987-12-09 | $3.86 | $3.95 | 720,917 | — | — |
| 1987-12-08 | $3.73 | $3.81 | 1,035,976 | — | — |
| 1987-12-07 | $3.47 | $3.55 | 222,073 | — | — |
| 1987-12-04 | $3.38 | $3.46 | 397,106 | — | — |
| 1987-12-03 | $3.52 | $3.60 | 1,263,519 | — | — |
| 1987-12-02 | $3.61 | $3.70 | 235,200 | — | — |
| 1987-12-01 | $3.70 | $3.79 | 202,382 | — | — |
| 1987-11-30 | $3.80 | $3.89 | 283,335 | — | — |
| 1987-11-27 | $3.98 | $4.07 | 96,268 | — | — |
| 1987-11-25 | $3.98 | $4.07 | 96,268 | — | — |
| 1987-11-24 | $4.02 | $4.12 | 118,147 | — | — |
| 1987-11-23 | $4.04 | $4.14 | 199,100 | — | — |
| 1987-11-20 | $4.09 | $4.19 | 305,214 | — | — |
| 1987-11-19 | $4.14 | $4.23 | 234,107 | — | — |
| 1987-11-18 | $4.18 | $4.28 | 132,369 | — | — |
| 1987-11-17 | $4.15 | $4.24 | 248,328 | — | — |
| 1987-11-16 | $4.20 | $4.30 | 141,120 | — | — |
| 1987-11-13 | $4.23 | $4.33 | 140,026 | — | — |
| 1987-11-12 | $4.27 | $4.37 | 492,280 | — | — |
| 1987-11-11 | $4.25 | $4.35 | 476,965 | — | — |
| 1987-11-10 | $4.18 | $4.28 | 247,234 | — | — |
| 1987-11-09 | $4.23 | $4.33 | 187,066 | — | — |
| 1987-11-06 | $4.41 | $4.51 | 57,980 | — | — |
| 1987-11-05 | $4.39 | $4.49 | 189,254 | — | — |
| 1987-11-04 | $4.20 | $4.30 | 153,154 | — | — |
| 1987-11-03 | $4.27 | $4.37 | 241,764 | — | — |
| 1987-11-02 | $4.52 | $4.63 | 246,140 | — | — |
| 1987-10-30 | $4.39 | $4.49 | 254,892 | — | — |
| 1987-10-29 | $4.16 | $4.26 | 107,208 | — | — |
| 1987-10-28 | $4.11 | $4.21 | 146,590 | — | — |
| 1987-10-27 | $4.20 | $4.30 | 417,891 | — | — |
| 1987-10-26 | $4.18 | $4.28 | 595,112 | — | — |
| 1987-10-23 | $4.57 | $4.68 | 541,508 | — | — |
| 1987-10-22 | $4.68 | $4.79 | 363,193 | — | — |
| 1987-10-21 | $4.59 | $4.70 | 632,306 | — | — |
| 1987-10-20 | $4.04 | $4.14 | 579,796 | — | — |
| 1987-10-19 | $4.64 | $4.75 | 606,051 | — | — |
| 1987-10-16 | $5.05 | $5.17 | 195,818 | — | — |
| 1987-10-15 | $5.16 | $5.29 | 257,080 | — | — |
| 1987-10-14 | $5.16 | $5.29 | 109,396 | — | — |
| 1987-10-13 | $5.23 | $5.36 | 101,738 | — | — |
| 1987-10-12 | $5.12 | $5.24 | 8,752 | — | — |
| 1987-10-09 | $5.07 | $5.19 | 491,186 | — | — |
| 1987-10-08 | $5.05 | $5.17 | 146,590 | — | — |
| 1987-10-07 | $5.05 | $5.17 | 177,221 | — | — |
| 1987-10-06 | $4.94 | $5.05 | 381,791 | — | — |
| 1987-10-05 | $4.98 | $5.10 | 526,193 | — | — |
| 1987-10-02 | $5.00 | $5.12 | 369,757 | — | — |
| 1987-10-01 | $5.00 | $5.12 | 924,393 | — | — |
| 1987-09-30 | $4.98 | $5.10 | 255,986 | — | — |
| 1987-09-29 | $4.98 | $5.10 | 561,199 | — | — |
| 1987-09-28 | $4.98 | $5.10 | 273,489 | — | — |
| 1987-09-25 | $4.89 | $5.00 | 225,355 | — | — |
| 1987-09-24 | $4.82 | $4.93 | 579,796 | — | — |
| 1987-09-23 | $4.71 | $4.82 | 334,750 | — | — |
| 1987-09-22 | $4.71 | $4.82 | 238,482 | — | — |
| 1987-09-21 | $4.68 | $4.79 | 259,267 | — | — |
| 1987-09-18 | $4.71 | $4.82 | 613,709 | — | — |
| 1987-09-17 | $4.64 | $4.75 | 534,944 | — | — |
| 1987-09-16 | $4.75 | $4.86 | 178,315 | — | — |
| 1987-09-15 | $4.84 | $4.96 | 115,959 | — | — |
| 1987-09-14 | $4.86 | $4.97 | 103,926 | — | — |
| 1987-09-11 | $4.89 | $5.00 | 207,852 | — | — |
| 1987-09-10 | $4.89 | $5.00 | 115,959 | — | — |
| 1987-09-09 | $4.84 | $4.96 | 164,093 | — | — |
| 1987-09-08 | $4.87 | $4.98 | 133,463 | — | — |
| 1987-09-04 | $5.00 | $5.12 | 370,851 | — | — |
| 1987-09-03 | $5.02 | $5.13 | 819,373 | — | — |
| 1987-09-02 | $5.05 | $5.17 | 154,248 | — | — |
| 1987-09-01 | $5.35 | $5.44 | 72,201 | — | — |
| 1987-08-31 | $5.40 | $5.50 | 152,060 | — | — |
| 1987-08-28 | $5.42 | $5.51 | 57,980 | — | — |
| 1987-08-27 | $5.44 | $5.53 | 165,187 | — | — |
| 1987-08-26 | $5.48 | $5.58 | 63,449 | — | — |
| 1987-08-25 | $5.48 | $5.58 | 226,449 | — | — |
| 1987-08-24 | $5.51 | $5.60 | 68,919 | — | — |
| 1987-08-21 | $5.48 | $5.58 | 293,180 | — | — |
| 1987-08-20 | $5.48 | $5.58 | 28,443 | — | — |
| 1987-08-19 | $5.47 | $5.56 | 969,245 | — | — |
| 1987-08-18 | $5.46 | $5.55 | 889,386 | — | — |
| 1987-08-17 | $5.51 | $5.60 | 48,134 | — | — |
| 1987-08-14 | $5.48 | $5.58 | 295,368 | — | — |
| 1987-08-13 | $5.48 | $5.58 | 310,683 | — | — |
| 1987-08-12 | $5.44 | $5.53 | 350,066 | — | — |
| 1987-08-11 | $5.44 | $5.53 | 182,691 | — | — |
| 1987-08-10 | $5.48 | $5.58 | 263,643 | — | — |
| 1987-08-07 | $5.44 | $5.53 | 185,972 | — | — |
| 1987-08-06 | $5.44 | $5.53 | 525,099 | — | — |
| 1987-08-05 | $5.44 | $5.53 | 881,728 | — | — |
| 1987-08-04 | $5.39 | $5.48 | 498,844 | — | — |
| 1987-08-03 | $5.44 | $5.53 | 1,075,358 | — | — |
| 1987-07-31 | $5.26 | $5.34 | 403,670 | — | — |
| 1987-07-30 | $5.30 | $5.39 | 1,072,077 | — | — |
| 1987-07-29 | $5.26 | $5.34 | 878,446 | — | — |
| 1987-07-28 | $5.26 | $5.34 | 1,176,002 | — | — |
| 1987-07-27 | $5.39 | $5.48 | 1,999,751 | — | — |
| 1987-07-24 | $5.92 | $6.02 | 70,013 | — | — |
| 1987-07-23 | $5.92 | $6.02 | 32,819 | — | — |
| 1987-07-22 | $5.86 | $5.96 | 137,838 | — | — |
| 1987-07-21 | $5.90 | $5.99 | 66,731 | — | — |
| 1987-07-20 | $5.94 | $6.04 | 75,483 | — | — |
| 1987-07-17 | $5.96 | $6.06 | 87,516 | — | — |
| 1987-07-16 | $5.99 | $6.09 | 121,429 | — | — |
| 1987-07-15 | $5.99 | $6.09 | 56,886 | — | — |
| 1987-07-14 | $6.03 | $6.13 | 56,886 | — | — |
| 1987-07-13 | $6.06 | $6.16 | 170,657 | — | — |
| 1987-07-10 | $6.10 | $6.20 | 73,295 | — | — |
| 1987-07-09 | $6.12 | $6.23 | 121,429 | — | — |
| 1987-07-08 | $6.10 | $6.20 | 12,034 | — | — |
| 1987-07-07 | $6.17 | $6.27 | 21,879 | — | — |
| 1987-07-06 | $6.10 | $6.20 | 30,631 | — | — |
| 1987-07-02 | $6.10 | $6.20 | 31,725 | — | — |
| 1987-07-01 | $6.12 | $6.23 | 94,080 | — | — |
| 1987-06-30 | $6.06 | $6.16 | 61,262 | — | — |
| 1987-06-29 | $6.01 | $6.11 | 295,368 | — | — |
| 1987-06-26 | $6.01 | $6.11 | 265,831 | — | — |
| 1987-06-25 | $5.99 | $6.09 | 218,791 | — | — |
| 1987-06-24 | $5.96 | $6.06 | 303,026 | — | — |
| 1987-06-23 | $5.96 | $6.06 | 35,007 | — | — |
| 1987-06-22 | $6.03 | $6.13 | 42,664 | — | — |
| 1987-06-19 | $6.01 | $6.08 | 20,785 | — | — |
| 1987-06-18 | $6.01 | $6.08 | 17,503 | — | — |
| 1987-06-17 | $6.03 | $6.10 | 24,067 | — | — |
| 1987-06-16 | $5.99 | $6.05 | 75,483 | — | — |
| 1987-06-15 | $6.03 | $6.10 | 84,235 | — | — |
| 1987-06-12 | $5.96 | $6.03 | 168,469 | — | — |
| 1987-06-11 | $5.90 | $5.96 | 124,711 | — | — |
| 1987-06-10 | $5.83 | $5.89 | 129,087 | — | — |
| 1987-06-09 | $5.83 | $5.89 | 51,416 | — | — |
| 1987-06-08 | $5.76 | $5.82 | 71,107 | — | — |
| 1987-06-05 | $5.79 | $5.86 | 94,080 | — | — |
| 1987-06-04 | $5.78 | $5.84 | 82,047 | — | — |
| 1987-06-03 | $5.69 | $5.75 | 185,972 | — | — |
| 1987-06-02 | $5.60 | $5.66 | 48,134 | — | — |
| 1987-06-01 | $5.58 | $5.64 | 56,886 | — | — |
| 1987-05-29 | $5.55 | $5.61 | 94,080 | — | — |
| 1987-05-28 | $5.48 | $5.54 | 369,757 | — | — |
| 1987-05-27 | $5.48 | $5.54 | 281,147 | — | — |
| 1987-05-26 | $5.48 | $5.54 | 327,093 | — | — |
| 1987-05-22 | $5.51 | $5.57 | 255,986 | — | — |
| 1987-05-21 | $5.51 | $5.57 | 146,590 | — | — |
| 1987-05-20 | $5.48 | $5.54 | 62,355 | — | — |
| 1987-05-19 | $5.48 | $5.54 | 158,624 | — | — |
| 1987-05-18 | $5.55 | $5.61 | 79,859 | — | — |
| 1987-05-15 | $5.67 | $5.73 | 201,288 | — | — |
| 1987-05-14 | $5.74 | $5.80 | 86,422 | — | — |
| 1987-05-13 | $5.76 | $5.82 | 42,664 | — | — |
| 1987-05-12 | $5.76 | $5.82 | 350,066 | — | — |
| 1987-05-11 | $5.76 | $5.82 | 67,825 | — | — |
| 1987-05-08 | $5.76 | $5.82 | 132,369 | — | — |
| 1987-05-07 | $5.80 | $5.87 | 146,590 | — | — |
| 1987-05-06 | $5.83 | $5.89 | 98,456 | — | — |
| 1987-05-05 | $5.83 | $5.89 | 328,187 | — | — |
| 1987-05-04 | $5.76 | $5.82 | 438,676 | — | — |
| 1987-05-01 | $5.78 | $5.84 | 212,227 | — | — |
| 1987-04-30 | $5.90 | $5.96 | 226,449 | — | — |
| 1987-04-29 | $5.83 | $5.89 | 1,193,506 | — | — |
| 1987-04-28 | $5.71 | $5.78 | 1,124,586 | — | — |
| 1987-04-27 | $5.83 | $5.89 | 167,375 | — | — |
| 1987-04-24 | $5.80 | $5.87 | 45,946 | — | — |
| 1987-04-23 | $5.83 | $5.89 | 410,233 | — | — |
| 1987-04-22 | $5.87 | $5.94 | 178,315 | — | — |
| 1987-04-21 | $6.08 | $6.14 | 169,563 | — | — |
| 1987-04-20 | $6.12 | $6.19 | 59,074 | — | — |
| 1987-04-16 | $6.08 | $6.14 | 188,160 | — | — |
| 1987-04-15 | $6.10 | $6.17 | 86,422 | — | — |
| 1987-04-14 | $6.01 | $6.08 | 130,181 | — | — |
| 1987-04-13 | $6.12 | $6.19 | 57,980 | — | — |
| 1987-04-10 | $6.15 | $6.21 | 224,261 | — | — |
| 1987-04-09 | $6.12 | $6.19 | 216,603 | — | — |
| 1987-04-08 | $6.26 | $6.33 | 622,461 | — | — |
| 1987-04-07 | $6.26 | $6.33 | 119,241 | — | — |
| 1987-04-06 | $6.28 | $6.35 | 40,476 | — | — |
| 1987-04-03 | $6.28 | $6.35 | 130,181 | — | — |
| 1987-04-02 | $6.31 | $6.38 | 78,765 | — | — |
| 1987-04-01 | $6.26 | $6.33 | 76,577 | — | — |
| 1987-03-31 | $6.31 | $6.38 | 1,347,753 | — | — |
| 1987-03-30 | $6.24 | $6.31 | 155,342 | — | — |
| 1987-03-27 | $6.40 | $6.47 | 75,483 | — | — |
| 1987-03-26 | $6.35 | $6.42 | 321,623 | — | — |
| 1987-03-25 | $6.34 | $6.41 | 234,107 | — | — |
| 1987-03-24 | $6.31 | $6.38 | 740,608 | — | — |
| 1987-03-23 | $6.19 | $6.26 | 228,637 | — | — |
| 1987-03-20 | $6.42 | $6.49 | 472,589 | — | — |
| 1987-03-19 | $6.38 | $6.45 | 1,355,411 | — | — |
| 1987-03-18 | $6.38 | $6.41 | 171,751 | — | — |
| 1987-03-17 | $6.35 | $6.39 | 43,758 | — | — |
| 1987-03-16 | $6.38 | $6.41 | 72,201 | — | — |
| 1987-03-13 | $6.38 | $6.41 | 634,494 | — | — |
| 1987-03-12 | $6.42 | $6.46 | 136,744 | — | — |
| 1987-03-11 | $6.40 | $6.43 | 95,174 | — | — |
| 1987-03-10 | $6.51 | $6.55 | 556,823 | — | — |
| 1987-03-09 | $6.63 | $6.66 | 121,429 | — | — |
| 1987-03-06 | $6.74 | $6.78 | 463,837 | — | — |
| 1987-03-05 | $6.74 | $6.78 | 217,697 | — | — |
| 1987-03-04 | $6.67 | $6.71 | 12,034 | — | — |
| 1987-03-03 | $6.65 | $6.69 | 217,697 | — | — |
| 1987-03-02 | $6.70 | $6.73 | 341,314 | — | — |
| 1987-02-27 | $6.72 | $6.75 | 498,844 | — | — |
| 1987-02-26 | $6.83 | $6.87 | 203,476 | — | — |
| 1987-02-25 | $6.79 | $6.82 | 282,241 | — | — |
| 1987-02-24 | $6.60 | $6.64 | 65,637 | — | — |
| 1987-02-23 | $6.63 | $6.66 | 7,658 | — | — |
| 1987-02-20 | $6.63 | $6.66 | 41,570 | — | — |
| 1987-02-19 | $6.56 | $6.59 | 235,200 | — | — |
| 1987-02-18 | $6.51 | $6.55 | 205,664 | — | — |
| 1987-02-17 | $6.56 | $6.59 | 242,858 | — | — |
| 1987-02-13 | $6.56 | $6.59 | 86,422 | — | — |
| 1987-02-12 | $6.54 | $6.57 | 76,577 | — | — |
| 1987-02-11 | $6.60 | $6.64 | 75,483 | — | — |
| 1987-02-10 | $6.58 | $6.62 | 233,013 | — | — |
| 1987-02-09 | $6.58 | $6.62 | 77,671 | — | — |
| 1987-02-06 | $6.60 | $6.64 | 307,402 | — | — |
| 1987-02-05 | $6.40 | $6.43 | 262,549 | — | — |
| 1987-02-04 | $6.51 | $6.55 | 125,805 | — | — |
| 1987-02-03 | $6.58 | $6.62 | 255,986 | — | — |
| 1987-02-02 | $6.67 | $6.71 | 348,972 | — | — |
| 1987-01-30 | $6.67 | $6.71 | 130,181 | — | — |
| 1987-01-29 | $6.67 | $6.71 | 368,663 | — | — |
| 1987-01-28 | $6.71 | $6.74 | 293,180 | — | — |
| 1987-01-27 | $6.56 | $6.59 | 642,152 | — | — |
| 1987-01-26 | $6.58 | $6.62 | 136,744 | — | — |
| 1987-01-23 | $6.56 | $6.59 | 235,200 | — | — |
| 1987-01-22 | $6.54 | $6.57 | 213,321 | — | — |
| 1987-01-21 | $6.49 | $6.52 | 203,476 | — | — |
| 1987-01-20 | $6.56 | $6.59 | 243,952 | — | — |
| 1987-01-19 | $6.68 | $6.72 | 274,583 | — | — |
| 1987-01-16 | $6.67 | $6.71 | 734,044 | — | — |
| 1987-01-15 | $6.74 | $6.78 | 642,152 | — | — |
| 1987-01-14 | $6.55 | $6.58 | 204,570 | — | — |
| 1987-01-13 | $6.42 | $6.46 | 166,281 | — | — |
| 1987-01-12 | $6.31 | $6.34 | 56,886 | — | — |
| 1987-01-09 | $6.26 | $6.30 | 257,080 | — | — |
| 1987-01-08 | $6.24 | $6.27 | 95,174 | — | — |
| 1987-01-07 | $6.26 | $6.30 | 300,838 | — | — |
| 1987-01-06 | $6.12 | $6.16 | 330,375 | — | — |
| 1987-01-05 | $5.80 | $5.84 | 145,496 | — | — |
| 1987-01-02 | $5.76 | $5.79 | 77,671 | — | — |