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 | $3.00 | $3.08 | 82,200 | — | — |
| 1987-12-30 | $3.04 | $3.13 | 83,400 | — | — |
| 1987-12-29 | $3.06 | $3.15 | 49,800 | — | — |
| 1987-12-28 | $3.08 | $3.17 | 65,400 | — | — |
| 1987-12-24 | $3.06 | $3.15 | 10,200 | — | — |
| 1987-12-23 | $3.00 | $3.08 | 67,200 | — | — |
| 1987-12-22 | $3.04 | $3.13 | 56,400 | — | — |
| 1987-12-21 | $3.02 | $3.10 | 57,600 | — | — |
| 1987-12-18 | $3.10 | $3.19 | 98,400 | — | — |
| 1987-12-17 | $2.96 | $3.04 | 15,600 | — | — |
| 1987-12-16 | $3.08 | $3.17 | 85,800 | — | — |
| 1987-12-15 | $2.92 | $3.00 | 70,800 | — | — |
| 1987-12-14 | $2.96 | $3.04 | 75,600 | — | — |
| 1987-12-11 | $2.98 | $3.06 | 40,200 | — | — |
| 1987-12-10 | $3.02 | $3.10 | 68,400 | — | — |
| 1987-12-09 | $3.00 | $3.08 | 49,200 | — | — |
| 1987-12-08 | $3.02 | $3.10 | 4,800 | — | — |
| 1987-12-07 | $3.00 | $3.08 | 13,200 | — | — |
| 1987-12-04 | $3.08 | $3.17 | 37,800 | — | — |
| 1987-12-03 | $3.17 | $3.25 | 17,400 | — | — |
| 1987-12-02 | $3.17 | $3.25 | 5,400 | — | — |
| 1987-12-01 | $3.17 | $3.25 | 19,800 | — | — |
| 1987-11-30 | $3.17 | $3.25 | 280,800 | — | — |
| 1987-11-27 | $3.29 | $3.38 | 14,400 | — | — |
| 1987-11-25 | $3.29 | $3.38 | 15,600 | — | — |
| 1987-11-24 | $3.31 | $3.40 | 15,600 | — | — |
| 1987-11-23 | $3.25 | $3.34 | 39,000 | — | — |
| 1987-11-20 | $3.19 | $3.27 | 19,200 | — | — |
| 1987-11-19 | $3.23 | $3.32 | 76,200 | — | — |
| 1987-11-18 | $3.29 | $3.38 | 103,800 | — | — |
| 1987-11-17 | $3.31 | $3.40 | 63,600 | — | — |
| 1987-11-16 | $3.35 | $3.45 | 12,000 | — | — |
| 1987-11-13 | $3.42 | $3.51 | 10,200 | — | — |
| 1987-11-12 | $3.50 | $3.60 | 65,400 | — | — |
| 1987-11-11 | $3.33 | $3.42 | 4,800 | — | — |
| 1987-11-10 | $3.38 | $3.47 | 13,800 | — | — |
| 1987-11-09 | $3.31 | $3.40 | 16,800 | — | — |
| 1987-11-06 | $3.42 | $3.51 | 72,600 | — | — |
| 1987-11-05 | $3.33 | $3.42 | 96,600 | — | — |
| 1987-11-04 | $3.42 | $3.51 | 63,600 | — | — |
| 1987-11-03 | $3.27 | $3.36 | 34,800 | — | — |
| 1987-11-02 | $3.25 | $3.34 | 37,800 | — | — |
| 1987-10-30 | $3.33 | $3.42 | 72,000 | — | — |
| 1987-10-29 | $3.17 | $3.25 | 102,600 | — | — |
| 1987-10-28 | $2.96 | $3.04 | 27,600 | — | — |
| 1987-10-27 | $3.10 | $3.19 | 75,000 | — | — |
| 1987-10-26 | $3.19 | $3.27 | 130,800 | — | — |
| 1987-10-23 | $3.46 | $3.55 | 39,600 | — | — |
| 1987-10-22 | $3.52 | $3.62 | 25,200 | — | — |
| 1987-10-21 | $3.67 | $3.77 | 225,000 | — | — |
| 1987-10-20 | $3.42 | $3.51 | 120,000 | — | — |
| 1987-10-19 | $3.67 | $3.77 | 99,600 | — | — |
| 1987-10-16 | $4.10 | $4.22 | 61,800 | — | — |
| 1987-10-15 | $4.25 | $4.37 | 260,400 | — | — |
| 1987-10-14 | $4.25 | $4.37 | 244,200 | — | — |
| 1987-10-13 | $4.29 | $4.41 | 27,000 | — | — |
| 1987-10-12 | $4.33 | $4.45 | 6,600 | — | — |
| 1987-10-09 | $4.33 | $4.45 | 37,200 | — | — |
| 1987-10-08 | $4.42 | $4.54 | 12,000 | — | — |
| 1987-10-07 | $4.44 | $4.56 | 28,200 | — | — |
| 1987-10-06 | $4.46 | $4.58 | 44,400 | — | — |
| 1987-10-05 | $4.52 | $4.64 | 7,200 | — | — |
| 1987-10-02 | $4.54 | $4.67 | 20,400 | — | — |
| 1987-10-01 | $4.60 | $4.73 | 18,600 | — | — |
| 1987-09-30 | $4.65 | $4.77 | 38,400 | — | — |
| 1987-09-29 | $4.63 | $4.75 | 9,000 | — | — |
| 1987-09-28 | $4.63 | $4.75 | 11,400 | — | — |
| 1987-09-25 | $4.60 | $4.73 | 18,600 | — | — |
| 1987-09-24 | $4.67 | $4.79 | 32,400 | — | — |
| 1987-09-23 | $4.58 | $4.69 | 6,000 | — | — |
| 1987-09-22 | $4.60 | $4.71 | 85,800 | — | — |
| 1987-09-21 | $4.65 | $4.75 | 23,400 | — | — |
| 1987-09-18 | $4.56 | $4.67 | 19,800 | — | — |
| 1987-09-17 | $4.60 | $4.71 | 12,600 | — | — |
| 1987-09-16 | $4.63 | $4.73 | 18,000 | — | — |
| 1987-09-15 | $4.50 | $4.60 | 27,000 | — | — |
| 1987-09-14 | $4.54 | $4.64 | 62,400 | — | — |
| 1987-09-11 | $4.40 | $4.50 | 75,600 | — | — |
| 1987-09-10 | $4.33 | $4.43 | 29,400 | — | — |
| 1987-09-09 | $4.33 | $4.43 | 21,000 | — | — |
| 1987-09-08 | $4.38 | $4.47 | 86,400 | — | — |
| 1987-09-04 | $4.58 | $4.69 | 24,000 | — | — |
| 1987-09-03 | $4.71 | $4.82 | 16,800 | — | — |
| 1987-09-02 | $4.75 | $4.86 | 6,000 | — | — |
| 1987-09-01 | $4.79 | $4.90 | 15,000 | — | — |
| 1987-08-31 | $4.81 | $4.92 | 13,200 | — | — |
| 1987-08-28 | $4.75 | $4.86 | 15,000 | — | — |
| 1987-08-27 | $4.90 | $5.01 | 7,200 | — | — |
| 1987-08-26 | $4.94 | $5.05 | 20,400 | — | — |
| 1987-08-25 | $4.98 | $5.09 | 97,800 | — | — |
| 1987-08-24 | $4.96 | $5.07 | 4,800 | — | — |
| 1987-08-21 | $4.96 | $5.07 | 18,600 | — | — |
| 1987-08-20 | $4.94 | $5.05 | 64,200 | — | — |
| 1987-08-19 | $4.92 | $5.03 | 240,600 | — | — |
| 1987-08-18 | $4.92 | $5.03 | 184,200 | — | — |
| 1987-08-17 | $4.92 | $5.03 | 181,800 | — | — |
| 1987-08-14 | $4.85 | $4.96 | 319,800 | — | — |
| 1987-08-13 | $4.92 | $5.03 | 93,600 | — | — |
| 1987-08-12 | $4.88 | $4.99 | 45,000 | — | — |
| 1987-08-11 | $4.92 | $5.03 | 218,400 | — | — |
| 1987-08-10 | $4.85 | $4.96 | 12,000 | — | — |
| 1987-08-07 | $4.88 | $4.99 | 135,000 | — | — |
| 1987-08-06 | $4.85 | $4.96 | 334,800 | — | — |
| 1987-08-05 | $4.83 | $4.94 | 82,800 | — | — |
| 1987-08-04 | $4.77 | $4.88 | 7,800 | — | — |
| 1987-08-03 | $4.85 | $4.96 | 43,200 | — | — |
| 1987-07-31 | $4.85 | $4.96 | 10,800 | — | — |
| 1987-07-30 | $4.88 | $4.99 | 34,200 | — | — |
| 1987-07-29 | $4.85 | $4.96 | 88,200 | — | — |
| 1987-07-28 | $4.90 | $5.01 | 136,200 | — | — |
| 1987-07-27 | $4.85 | $4.96 | 17,400 | — | — |
| 1987-07-24 | $4.92 | $5.03 | 66,000 | — | — |
| 1987-07-23 | $4.90 | $5.01 | 8,400 | — | — |
| 1987-07-22 | $4.92 | $5.03 | 191,400 | — | — |
| 1987-07-21 | $4.92 | $5.03 | 132,600 | — | — |
| 1987-07-20 | $4.92 | $5.03 | 147,600 | — | — |
| 1987-07-17 | $4.83 | $4.94 | 69,600 | — | — |
| 1987-07-16 | $4.69 | $4.79 | 13,800 | — | — |
| 1987-07-15 | $4.67 | $4.77 | 42,600 | — | — |
| 1987-07-14 | $4.63 | $4.73 | 48,000 | — | — |
| 1987-07-13 | $4.54 | $4.64 | 6,000 | — | — |
| 1987-07-10 | $4.44 | $4.54 | 16,800 | — | — |
| 1987-07-09 | $4.42 | $4.52 | 30,600 | — | — |
| 1987-07-08 | $4.29 | $4.39 | 82,200 | — | — |
| 1987-07-07 | $4.29 | $4.39 | 15,000 | — | — |
| 1987-07-06 | $4.25 | $4.35 | 9,600 | — | — |
| 1987-07-02 | $4.23 | $4.33 | 18,000 | — | — |
| 1987-07-01 | $4.23 | $4.33 | 1,200 | — | — |
| 1987-06-30 | $4.23 | $4.33 | 31,800 | — | — |
| 1987-06-29 | $4.25 | $4.33 | 49,800 | — | — |
| 1987-06-26 | $4.42 | $4.49 | 33,000 | — | — |
| 1987-06-25 | $4.44 | $4.52 | 37,200 | — | — |
| 1987-06-24 | $4.46 | $4.54 | 13,800 | — | — |
| 1987-06-23 | $4.48 | $4.56 | 38,400 | — | — |
| 1987-06-22 | $4.50 | $4.58 | 372,000 | — | — |
| 1987-06-19 | $4.42 | $4.49 | 57,600 | — | — |
| 1987-06-18 | $4.42 | $4.49 | 37,200 | — | — |
| 1987-06-17 | $4.48 | $4.56 | 72,000 | — | — |
| 1987-06-16 | $4.50 | $4.58 | 13,200 | — | — |
| 1987-06-15 | $4.54 | $4.62 | 32,400 | — | — |
| 1987-06-12 | $4.46 | $4.54 | 37,800 | — | — |
| 1987-06-11 | $4.40 | $4.47 | 67,800 | — | — |
| 1987-06-10 | $4.33 | $4.41 | 41,400 | — | — |
| 1987-06-09 | $4.25 | $4.33 | 34,200 | — | — |
| 1987-06-08 | $4.33 | $4.41 | 180,600 | — | — |
| 1987-06-05 | $4.25 | $4.33 | 19,200 | — | — |
| 1987-06-04 | $4.21 | $4.28 | 39,600 | — | — |
| 1987-06-03 | $4.38 | $4.45 | 12,000 | — | — |
| 1987-06-02 | $4.27 | $4.35 | 3,000 | — | — |
| 1987-06-01 | $4.29 | $4.37 | 9,000 | — | — |
| 1987-05-29 | $4.40 | $4.47 | 0 | — | — |
| 1987-05-28 | $4.40 | $4.47 | 17,400 | — | — |
| 1987-05-27 | $4.46 | $4.54 | 21,000 | — | — |
| 1987-05-26 | $4.54 | $4.62 | 30,600 | — | — |
| 1987-05-22 | $4.33 | $4.41 | 62,400 | — | — |
| 1987-05-21 | $4.33 | $4.41 | 19,200 | — | — |
| 1987-05-20 | $4.25 | $4.33 | 123,600 | — | — |
| 1987-05-19 | $4.35 | $4.43 | 116,400 | — | — |
| 1987-05-18 | $4.42 | $4.49 | 52,200 | — | — |
| 1987-05-15 | $4.52 | $4.60 | 28,800 | — | — |
| 1987-05-14 | $4.71 | $4.79 | 10,800 | — | — |
| 1987-05-13 | $4.73 | $4.81 | 59,400 | — | — |
| 1987-05-12 | $4.71 | $4.79 | 173,400 | — | — |
| 1987-05-11 | $4.50 | $4.58 | 112,200 | — | — |
| 1987-05-08 | $4.42 | $4.49 | 26,400 | — | — |
| 1987-05-07 | $4.33 | $4.41 | 44,400 | — | — |
| 1987-05-06 | $4.31 | $4.39 | 18,000 | — | — |
| 1987-05-05 | $4.21 | $4.28 | 30,600 | — | — |
| 1987-05-04 | $4.29 | $4.37 | 35,400 | — | — |
| 1987-05-01 | $4.29 | $4.37 | 34,200 | — | — |
| 1987-04-30 | $4.19 | $4.26 | 115,200 | — | — |
| 1987-04-29 | $4.15 | $4.22 | 18,000 | — | — |
| 1987-04-28 | $4.17 | $4.24 | 64,200 | — | — |
| 1987-04-27 | $4.15 | $4.22 | 18,600 | — | — |
| 1987-04-24 | $4.25 | $4.33 | 16,800 | — | — |
| 1987-04-23 | $4.21 | $4.28 | 33,600 | — | — |
| 1987-04-22 | $4.17 | $4.24 | 37,800 | — | — |
| 1987-04-21 | $4.15 | $4.22 | 42,600 | — | — |
| 1987-04-20 | $4.23 | $4.30 | 64,200 | — | — |
| 1987-04-16 | $4.31 | $4.39 | 54,600 | — | — |
| 1987-04-15 | $4.27 | $4.35 | 50,400 | — | — |
| 1987-04-14 | $4.25 | $4.33 | 80,400 | — | — |
| 1987-04-13 | $4.25 | $4.33 | 39,600 | — | — |
| 1987-04-10 | $4.31 | $4.39 | 88,800 | — | — |
| 1987-04-09 | $4.27 | $4.35 | 188,400 | — | — |
| 1987-04-08 | $4.17 | $4.24 | 47,400 | — | — |
| 1987-04-07 | $4.15 | $4.22 | 156,000 | — | — |
| 1987-04-06 | $4.17 | $4.24 | 195,000 | — | — |
| 1987-04-03 | $4.15 | $4.22 | 61,200 | — | — |
| 1987-04-02 | $4.13 | $4.20 | 32,400 | — | — |
| 1987-04-01 | $4.13 | $4.20 | 23,400 | — | — |
| 1987-03-31 | $4.17 | $4.24 | 324,000 | — | — |
| 1987-03-30 | $4.15 | $4.22 | 18,600 | — | — |
| 1987-03-27 | $4.17 | $4.24 | 30,000 | — | — |
| 1987-03-26 | $4.25 | $4.33 | 75,600 | — | — |
| 1987-03-25 | $4.23 | $4.30 | 36,600 | — | — |
| 1987-03-24 | $4.25 | $4.28 | 366,000 | — | — |
| 1987-03-23 | $4.13 | $4.16 | 321,600 | — | — |
| 1987-03-20 | $4.17 | $4.20 | 202,200 | — | — |
| 1987-03-19 | $4.19 | $4.22 | 48,000 | — | — |
| 1987-03-18 | $4.25 | $4.28 | 137,400 | — | — |
| 1987-03-17 | $4.23 | $4.26 | 292,200 | — | — |
| 1987-03-16 | $4.29 | $4.32 | 53,400 | — | — |
| 1987-03-13 | $4.42 | $4.45 | 12,600 | — | — |
| 1987-03-12 | $4.46 | $4.49 | 106,200 | — | — |
| 1987-03-11 | $4.46 | $4.49 | 314,400 | — | — |
| 1987-03-10 | $4.46 | $4.49 | 334,800 | — | — |
| 1987-03-09 | $4.29 | $4.32 | 100,800 | — | — |
| 1987-03-06 | $4.33 | $4.37 | 236,400 | — | — |
| 1987-03-05 | $4.42 | $4.45 | 423,000 | — | — |
| 1987-03-04 | $4.58 | $4.62 | 387,600 | — | — |
| 1987-03-03 | $4.94 | $4.98 | 12,600 | — | — |
| 1987-03-02 | $4.92 | $4.95 | 39,000 | — | — |
| 1987-02-27 | $4.98 | $5.02 | 49,800 | — | — |
| 1987-02-26 | $4.98 | $5.02 | 38,400 | — | — |
| 1987-02-25 | $4.98 | $5.02 | 191,400 | — | — |
| 1987-02-24 | $4.83 | $4.87 | 68,400 | — | — |
| 1987-02-23 | $4.92 | $4.95 | 27,600 | — | — |
| 1987-02-20 | $5.02 | $5.06 | 112,800 | — | — |
| 1987-02-19 | $5.06 | $5.10 | 40,800 | — | — |
| 1987-02-18 | $5.02 | $5.06 | 19,800 | — | — |
| 1987-02-17 | $5.08 | $5.12 | 21,000 | — | — |
| 1987-02-13 | $5.04 | $5.08 | 21,600 | — | — |
| 1987-02-12 | $5.04 | $5.08 | 15,000 | — | — |
| 1987-02-11 | $5.00 | $5.04 | 14,400 | — | — |
| 1987-02-10 | $5.00 | $5.04 | 29,400 | — | — |
| 1987-02-09 | $5.10 | $5.14 | 113,400 | — | — |
| 1987-02-06 | $5.08 | $5.12 | 24,000 | — | — |
| 1987-02-05 | $5.15 | $5.19 | 55,200 | — | — |
| 1987-02-04 | $5.08 | $5.12 | 405,000 | — | — |
| 1987-02-03 | $4.88 | $4.91 | 247,200 | — | — |
| 1987-02-02 | $4.79 | $4.83 | 56,400 | — | — |
| 1987-01-30 | $4.83 | $4.87 | 14,400 | — | — |
| 1987-01-29 | $4.83 | $4.87 | 68,400 | — | — |
| 1987-01-28 | $4.83 | $4.87 | 43,200 | — | — |
| 1987-01-27 | $4.75 | $4.79 | 66,000 | — | — |
| 1987-01-26 | $4.88 | $4.91 | 72,000 | — | — |
| 1987-01-23 | $4.98 | $5.02 | 235,200 | — | — |
| 1987-01-22 | $5.44 | $5.48 | 15,000 | — | — |
| 1987-01-21 | $5.44 | $5.48 | 17,400 | — | — |
| 1987-01-20 | $5.46 | $5.50 | 36,000 | — | — |
| 1987-01-19 | $5.42 | $5.46 | 112,200 | — | — |
| 1987-01-16 | $5.44 | $5.48 | 28,800 | — | — |
| 1987-01-15 | $5.42 | $5.46 | 60,600 | — | — |
| 1987-01-14 | $5.40 | $5.44 | 33,000 | — | — |
| 1987-01-13 | $5.44 | $5.48 | 11,400 | — | — |
| 1987-01-12 | $5.48 | $5.52 | 7,200 | — | — |
| 1987-01-09 | $5.48 | $5.52 | 14,400 | — | — |
| 1987-01-08 | $5.48 | $5.52 | 59,400 | — | — |
| 1987-01-07 | $5.50 | $5.54 | 92,400 | — | — |
| 1987-01-06 | $5.48 | $5.52 | 29,400 | — | — |
| 1987-01-05 | $5.50 | $5.54 | 222,000 | — | — |
| 1987-01-02 | $5.42 | $5.46 | 55,200 | — | — |