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
- 1973-02-21 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 | $3.63 | $3.75 | 76,000 | — | — |
| 1987-12-30 | $3.52 | $3.64 | 97,600 | — | — |
| 1987-12-29 | $3.52 | $3.64 | 172,800 | — | — |
| 1987-12-28 | $3.52 | $3.64 | 58,400 | — | — |
| 1987-12-24 | $3.56 | $3.69 | 28,000 | — | — |
| 1987-12-23 | $3.59 | $3.72 | 55,200 | — | — |
| 1987-12-22 | $3.50 | $3.62 | 60,800 | — | — |
| 1987-12-21 | $3.31 | $3.43 | 64,000 | — | — |
| 1987-12-18 | $3.25 | $3.36 | 234,400 | — | — |
| 1987-12-17 | $3.30 | $3.41 | 49,600 | — | — |
| 1987-12-16 | $3.31 | $3.43 | 146,400 | — | — |
| 1987-12-15 | $3.31 | $3.43 | 113,600 | — | — |
| 1987-12-14 | $3.19 | $3.30 | 167,200 | — | — |
| 1987-12-11 | $3.06 | $3.17 | 160,800 | — | — |
| 1987-12-10 | $2.94 | $3.04 | 96,800 | — | — |
| 1987-12-09 | $2.88 | $2.97 | 68,800 | — | — |
| 1987-12-08 | $2.78 | $2.88 | 104,000 | — | — |
| 1987-12-07 | $2.77 | $2.86 | 48,000 | — | — |
| 1987-12-04 | $2.75 | $2.84 | 181,600 | — | — |
| 1987-12-03 | $2.81 | $2.91 | 66,400 | — | — |
| 1987-12-02 | $2.94 | $3.04 | 56,800 | — | — |
| 1987-12-01 | $3.06 | $3.17 | 43,200 | — | — |
| 1987-11-30 | $3.03 | $3.14 | 73,600 | — | — |
| 1987-11-27 | $3.09 | $3.20 | 5,600 | — | — |
| 1987-11-25 | $3.03 | $3.14 | 65,600 | — | — |
| 1987-11-24 | $3.02 | $3.12 | 118,400 | — | — |
| 1987-11-23 | $3.03 | $3.14 | 84,000 | — | — |
| 1987-11-20 | $3.00 | $3.10 | 88,800 | — | — |
| 1987-11-19 | $3.06 | $3.17 | 66,400 | — | — |
| 1987-11-18 | $3.11 | $3.22 | 92,000 | — | — |
| 1987-11-17 | $3.17 | $3.28 | 63,200 | — | — |
| 1987-11-16 | $3.25 | $3.36 | 62,400 | — | — |
| 1987-11-13 | $3.25 | $3.36 | 11,200 | — | — |
| 1987-11-12 | $3.22 | $3.33 | 72,000 | — | — |
| 1987-11-11 | $3.30 | $3.37 | 307,200 | — | — |
| 1987-11-10 | $3.31 | $3.39 | 25,600 | — | — |
| 1987-11-09 | $3.33 | $3.41 | 45,600 | — | — |
| 1987-11-06 | $3.28 | $3.36 | 128,000 | — | — |
| 1987-11-05 | $3.17 | $3.25 | 53,600 | — | — |
| 1987-11-04 | $3.17 | $3.25 | 171,200 | — | — |
| 1987-11-03 | $3.16 | $3.23 | 55,200 | — | — |
| 1987-11-02 | $3.09 | $3.17 | 226,400 | — | — |
| 1987-10-30 | $3.34 | $3.42 | 411,200 | — | — |
| 1987-10-29 | $3.36 | $3.44 | 56,800 | — | — |
| 1987-10-28 | $3.41 | $3.49 | 108,800 | — | — |
| 1987-10-27 | $3.45 | $3.53 | 155,200 | — | — |
| 1987-10-26 | $3.50 | $3.58 | 186,400 | — | — |
| 1987-10-23 | $3.50 | $3.58 | 24,000 | — | — |
| 1987-10-22 | $3.42 | $3.50 | 53,600 | — | — |
| 1987-10-21 | $3.34 | $3.42 | 292,800 | — | — |
| 1987-10-20 | $3.13 | $3.20 | 159,200 | — | — |
| 1987-10-19 | $3.59 | $3.68 | 172,800 | — | — |
| 1987-10-16 | $3.95 | $4.05 | 73,600 | — | — |
| 1987-10-15 | $4.08 | $4.17 | 129,600 | — | — |
| 1987-10-14 | $4.22 | $4.32 | 96,800 | — | — |
| 1987-10-13 | $4.31 | $4.41 | 33,600 | — | — |
| 1987-10-12 | $4.27 | $4.37 | 55,200 | — | — |
| 1987-10-09 | $4.31 | $4.41 | 43,200 | — | — |
| 1987-10-08 | $4.34 | $4.45 | 57,600 | — | — |
| 1987-10-07 | $4.34 | $4.45 | 25,600 | — | — |
| 1987-10-06 | $4.34 | $4.45 | 54,400 | — | — |
| 1987-10-05 | $4.52 | $4.62 | 62,400 | — | — |
| 1987-10-02 | $4.48 | $4.59 | 20,800 | — | — |
| 1987-10-01 | $4.52 | $4.62 | 8,000 | — | — |
| 1987-09-30 | $4.48 | $4.59 | 100,800 | — | — |
| 1987-09-29 | $4.50 | $4.61 | 103,200 | — | — |
| 1987-09-28 | $4.55 | $4.65 | 46,400 | — | — |
| 1987-09-25 | $4.47 | $4.57 | 8,800 | — | — |
| 1987-09-24 | $4.50 | $4.61 | 34,400 | — | — |
| 1987-09-23 | $4.44 | $4.54 | 11,200 | — | — |
| 1987-09-22 | $4.39 | $4.49 | 50,400 | — | — |
| 1987-09-21 | $4.34 | $4.45 | 44,800 | — | — |
| 1987-09-18 | $4.44 | $4.54 | 104,000 | — | — |
| 1987-09-17 | $4.50 | $4.61 | 16,000 | — | — |
| 1987-09-16 | $4.52 | $4.62 | 21,600 | — | — |
| 1987-09-15 | $4.50 | $4.61 | 42,400 | — | — |
| 1987-09-14 | $4.53 | $4.64 | 16,800 | — | — |
| 1987-09-11 | $4.56 | $4.67 | 56,000 | — | — |
| 1987-09-10 | $4.45 | $4.56 | 44,800 | — | — |
| 1987-09-09 | $4.48 | $4.59 | 24,800 | — | — |
| 1987-09-08 | $4.45 | $4.56 | 136,000 | — | — |
| 1987-09-04 | $4.56 | $4.67 | 18,400 | — | — |
| 1987-09-03 | $4.59 | $4.70 | 167,200 | — | — |
| 1987-09-02 | $4.63 | $4.73 | 63,200 | — | — |
| 1987-09-01 | $4.56 | $4.67 | 40,800 | — | — |
| 1987-08-31 | $4.63 | $4.73 | 20,000 | — | — |
| 1987-08-28 | $4.63 | $4.73 | 13,600 | — | — |
| 1987-08-27 | $4.63 | $4.73 | 113,600 | — | — |
| 1987-08-26 | $4.63 | $4.73 | 111,200 | — | — |
| 1987-08-25 | $4.58 | $4.69 | 36,000 | — | — |
| 1987-08-24 | $4.53 | $4.64 | 16,800 | — | — |
| 1987-08-21 | $4.56 | $4.67 | 466,400 | — | — |
| 1987-08-20 | $4.58 | $4.69 | 255,200 | — | — |
| 1987-08-19 | $4.41 | $4.51 | 59,200 | — | — |
| 1987-08-18 | $4.41 | $4.51 | 70,400 | — | — |
| 1987-08-17 | $4.47 | $4.57 | 26,400 | — | — |
| 1987-08-14 | $4.45 | $4.56 | 21,600 | — | — |
| 1987-08-13 | $4.41 | $4.51 | 28,800 | — | — |
| 1987-08-12 | $4.44 | $4.54 | 53,600 | — | — |
| 1987-08-11 | $4.47 | $4.57 | 123,200 | — | — |
| 1987-08-10 | $4.39 | $4.46 | 49,600 | — | — |
| 1987-08-07 | $4.34 | $4.41 | 244,000 | — | — |
| 1987-08-06 | $4.28 | $4.35 | 66,400 | — | — |
| 1987-08-05 | $4.19 | $4.25 | 79,200 | — | — |
| 1987-08-04 | $4.16 | $4.22 | 13,600 | — | — |
| 1987-08-03 | $4.11 | $4.17 | 28,000 | — | — |
| 1987-07-31 | $4.16 | $4.22 | 32,000 | — | — |
| 1987-07-30 | $4.19 | $4.25 | 409,600 | — | — |
| 1987-07-29 | $4.14 | $4.20 | 60,800 | — | — |
| 1987-07-28 | $4.09 | $4.16 | 63,200 | — | — |
| 1987-07-27 | $4.16 | $4.22 | 385,600 | — | — |
| 1987-07-24 | $4.09 | $4.16 | 130,400 | — | — |
| 1987-07-23 | $4.22 | $4.28 | 34,400 | — | — |
| 1987-07-22 | $4.27 | $4.33 | 54,400 | — | — |
| 1987-07-21 | $4.30 | $4.36 | 76,800 | — | — |
| 1987-07-20 | $4.27 | $4.33 | 51,200 | — | — |
| 1987-07-17 | $4.39 | $4.46 | 52,800 | — | — |
| 1987-07-16 | $4.31 | $4.38 | 56,800 | — | — |
| 1987-07-15 | $4.33 | $4.39 | 52,000 | — | — |
| 1987-07-14 | $4.36 | $4.43 | 687,200 | — | — |
| 1987-07-13 | $4.52 | $4.58 | 63,200 | — | — |
| 1987-07-10 | $4.52 | $4.58 | 7,200 | — | — |
| 1987-07-09 | $4.50 | $4.57 | 138,400 | — | — |
| 1987-07-08 | $4.50 | $4.57 | 8,800 | — | — |
| 1987-07-07 | $4.48 | $4.55 | 90,400 | — | — |
| 1987-07-06 | $4.56 | $4.63 | 15,200 | — | — |
| 1987-07-02 | $4.55 | $4.62 | 31,200 | — | — |
| 1987-07-01 | $4.61 | $4.68 | 33,600 | — | — |
| 1987-06-30 | $4.64 | $4.71 | 109,600 | — | — |
| 1987-06-29 | $4.67 | $4.74 | 16,000 | — | — |
| 1987-06-26 | $4.63 | $4.70 | 12,000 | — | — |
| 1987-06-25 | $4.69 | $4.76 | 36,800 | — | — |
| 1987-06-24 | $4.61 | $4.68 | 60,000 | — | — |
| 1987-06-23 | $4.61 | $4.68 | 43,200 | — | — |
| 1987-06-22 | $4.58 | $4.65 | 13,600 | — | — |
| 1987-06-19 | $4.55 | $4.62 | 52,800 | — | — |
| 1987-06-18 | $4.63 | $4.70 | 32,000 | — | — |
| 1987-06-17 | $4.64 | $4.71 | 15,200 | — | — |
| 1987-06-16 | $4.63 | $4.70 | 59,200 | — | — |
| 1987-06-15 | $4.63 | $4.70 | 37,600 | — | — |
| 1987-06-12 | $4.61 | $4.68 | 47,200 | — | — |
| 1987-06-11 | $4.56 | $4.63 | 14,400 | — | — |
| 1987-06-10 | $4.56 | $4.63 | 89,600 | — | — |
| 1987-06-09 | $4.53 | $4.60 | 44,800 | — | — |
| 1987-06-08 | $4.50 | $4.57 | 56,800 | — | — |
| 1987-06-05 | $4.50 | $4.57 | 7,200 | — | — |
| 1987-06-04 | $4.45 | $4.52 | 27,200 | — | — |
| 1987-06-03 | $4.47 | $4.54 | 11,200 | — | — |
| 1987-06-02 | $4.50 | $4.57 | 36,800 | — | — |
| 1987-06-01 | $4.45 | $4.52 | 36,800 | — | — |
| 1987-05-29 | $4.47 | $4.54 | 52,000 | — | — |
| 1987-05-28 | $4.38 | $4.44 | 24,800 | — | — |
| 1987-05-27 | $4.38 | $4.44 | 40,800 | — | — |
| 1987-05-26 | $4.41 | $4.47 | 52,000 | — | — |
| 1987-05-22 | $4.44 | $4.51 | 82,400 | — | — |
| 1987-05-21 | $4.44 | $4.51 | 52,800 | — | — |
| 1987-05-20 | $4.38 | $4.44 | 64,800 | — | — |
| 1987-05-19 | $4.53 | $4.60 | 7,200 | — | — |
| 1987-05-18 | $4.55 | $4.62 | 51,200 | — | — |
| 1987-05-15 | $4.58 | $4.65 | 20,000 | — | — |
| 1987-05-14 | $4.64 | $4.71 | 23,200 | — | — |
| 1987-05-13 | $4.63 | $4.70 | 21,600 | — | — |
| 1987-05-12 | $4.63 | $4.70 | 43,200 | — | — |
| 1987-05-11 | $4.67 | $4.71 | 159,200 | — | — |
| 1987-05-08 | $4.72 | $4.76 | 8,000 | — | — |
| 1987-05-07 | $4.69 | $4.72 | 78,400 | — | — |
| 1987-05-06 | $4.64 | $4.68 | 16,800 | — | — |
| 1987-05-05 | $4.66 | $4.69 | 99,200 | — | — |
| 1987-05-04 | $4.66 | $4.69 | 56,800 | — | — |
| 1987-05-01 | $4.70 | $4.74 | 86,400 | — | — |
| 1987-04-30 | $4.73 | $4.77 | 97,600 | — | — |
| 1987-04-29 | $4.56 | $4.60 | 108,800 | — | — |
| 1987-04-28 | $4.53 | $4.57 | 20,800 | — | — |
| 1987-04-27 | $4.58 | $4.61 | 32,000 | — | — |
| 1987-04-24 | $4.53 | $4.57 | 181,600 | — | — |
| 1987-04-23 | $4.61 | $4.65 | 81,600 | — | — |
| 1987-04-22 | $4.50 | $4.54 | 53,600 | — | — |
| 1987-04-21 | $4.53 | $4.57 | 66,400 | — | — |
| 1987-04-20 | $4.53 | $4.57 | 224,800 | — | — |
| 1987-04-16 | $4.66 | $4.69 | 48,000 | — | — |
| 1987-04-15 | $4.67 | $4.71 | 89,600 | — | — |
| 1987-04-14 | $4.45 | $4.49 | 68,000 | — | — |
| 1987-04-13 | $4.55 | $4.58 | 76,000 | — | — |
| 1987-04-10 | $4.63 | $4.66 | 240,000 | — | — |
| 1987-04-09 | $4.67 | $4.71 | 40,800 | — | — |
| 1987-04-08 | $4.69 | $4.72 | 75,200 | — | — |
| 1987-04-07 | $4.69 | $4.72 | 44,000 | — | — |
| 1987-04-06 | $4.69 | $4.72 | 55,200 | — | — |
| 1987-04-03 | $4.69 | $4.72 | 34,400 | — | — |
| 1987-04-02 | $4.63 | $4.66 | 125,600 | — | — |
| 1987-04-01 | $4.67 | $4.71 | 35,200 | — | — |
| 1987-03-31 | $4.70 | $4.74 | 53,600 | — | — |
| 1987-03-30 | $4.64 | $4.68 | 348,000 | — | — |
| 1987-03-27 | $4.69 | $4.72 | 87,200 | — | — |
| 1987-03-26 | $4.73 | $4.77 | 156,000 | — | — |
| 1987-03-25 | $4.69 | $4.72 | 30,400 | — | — |
| 1987-03-24 | $4.72 | $4.76 | 291,200 | — | — |
| 1987-03-23 | $4.64 | $4.68 | 60,000 | — | — |
| 1987-03-20 | $4.59 | $4.63 | 160,000 | — | — |
| 1987-03-19 | $4.56 | $4.60 | 100,800 | — | — |
| 1987-03-18 | $4.53 | $4.57 | 101,600 | — | — |
| 1987-03-17 | $4.58 | $4.61 | 114,400 | — | — |
| 1987-03-16 | $4.67 | $4.71 | 32,000 | — | — |
| 1987-03-13 | $4.70 | $4.74 | 21,600 | — | — |
| 1987-03-12 | $4.75 | $4.79 | 64,800 | — | — |
| 1987-03-11 | $4.67 | $4.71 | 11,200 | — | — |
| 1987-03-10 | $4.81 | $4.85 | 76,000 | — | — |
| 1987-03-09 | $4.78 | $4.82 | 102,400 | — | — |
| 1987-03-06 | $4.64 | $4.68 | 95,200 | — | — |
| 1987-03-05 | $4.67 | $4.71 | 46,400 | — | — |
| 1987-03-04 | $4.61 | $4.65 | 67,200 | — | — |
| 1987-03-03 | $4.61 | $4.65 | 416,000 | — | — |
| 1987-03-02 | $4.56 | $4.60 | 43,200 | — | — |
| 1987-02-27 | $4.69 | $4.72 | 78,400 | — | — |
| 1987-02-26 | $4.47 | $4.50 | 64,000 | — | — |
| 1987-02-25 | $4.52 | $4.55 | 8,000 | — | — |
| 1987-02-24 | $4.56 | $4.60 | 60,800 | — | — |
| 1987-02-23 | $4.56 | $4.60 | 32,800 | — | — |
| 1987-02-20 | $4.56 | $4.60 | 55,200 | — | — |
| 1987-02-19 | $4.44 | $4.47 | 216,800 | — | — |
| 1987-02-18 | $4.56 | $4.60 | 57,600 | — | — |
| 1987-02-17 | $4.56 | $4.60 | 417,600 | — | — |
| 1987-02-13 | $4.52 | $4.55 | 57,600 | — | — |
| 1987-02-12 | $4.59 | $4.63 | 237,600 | — | — |
| 1987-02-11 | $4.80 | $4.83 | 122,400 | — | — |
| 1987-02-10 | $4.59 | $4.63 | 126,400 | — | — |
| 1987-02-09 | $4.63 | $4.66 | 99,200 | — | — |
| 1987-02-06 | $4.45 | $4.45 | 44,000 | — | — |
| 1987-02-05 | $4.48 | $4.48 | 52,000 | — | — |
| 1987-02-04 | $4.52 | $4.52 | 96,800 | — | — |
| 1987-02-03 | $4.50 | $4.50 | 145,600 | — | — |
| 1987-02-02 | $4.39 | $4.39 | 132,800 | — | — |
| 1987-01-30 | $4.31 | $4.31 | 99,200 | — | — |
| 1987-01-29 | $4.28 | $4.28 | 265,600 | — | — |
| 1987-01-28 | $4.16 | $4.16 | 17,600 | — | — |
| 1987-01-27 | $4.16 | $4.16 | 166,400 | — | — |
| 1987-01-26 | $4.23 | $4.23 | 36,800 | — | — |
| 1987-01-23 | $4.20 | $4.20 | 77,600 | — | — |
| 1987-01-22 | $4.20 | $4.20 | 32,000 | — | — |
| 1987-01-21 | $4.16 | $4.16 | 40,800 | — | — |
| 1987-01-20 | $4.22 | $4.22 | 304,000 | — | — |
| 1987-01-19 | $4.22 | $4.22 | 45,600 | — | — |
| 1987-01-16 | $4.00 | $4.00 | 108,000 | — | — |
| 1987-01-15 | $4.09 | $4.09 | 35,200 | — | — |
| 1987-01-14 | $4.11 | $4.11 | 57,600 | — | — |
| 1987-01-13 | $3.97 | $3.97 | 24,800 | — | — |
| 1987-01-12 | $4.00 | $4.00 | 20,000 | — | — |
| 1987-01-09 | $3.97 | $3.97 | 74,400 | — | — |
| 1987-01-08 | $3.91 | $3.91 | 354,400 | — | — |
| 1987-01-07 | $3.94 | $3.94 | 32,000 | — | — |
| 1987-01-06 | $3.95 | $3.95 | 208,000 | — | — |
| 1987-01-05 | $4.00 | $4.00 | 322,400 | — | — |
| 1987-01-02 | $3.88 | $3.88 | 12,800 | — | — |