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
- 1973-03-13 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 | $4.13 | $4.17 | 291,200 | — | — |
| 1987-12-30 | $4.19 | $4.23 | 385,600 | — | — |
| 1987-12-29 | $4.19 | $4.23 | 695,200 | — | — |
| 1987-12-28 | $4.31 | $4.36 | 484,000 | — | — |
| 1987-12-24 | $4.47 | $4.51 | 103,200 | — | — |
| 1987-12-23 | $4.44 | $4.48 | 2,480,000 | — | — |
| 1987-12-22 | $4.25 | $4.29 | 409,600 | — | — |
| 1987-12-21 | $4.28 | $4.32 | 701,600 | — | — |
| 1987-12-18 | $4.25 | $4.29 | 1,742,400 | — | — |
| 1987-12-17 | $4.16 | $4.20 | 560,000 | — | — |
| 1987-12-16 | $4.19 | $4.23 | 502,400 | — | — |
| 1987-12-15 | $4.19 | $4.23 | 992,000 | — | — |
| 1987-12-14 | $4.19 | $4.23 | 832,000 | — | — |
| 1987-12-11 | $4.03 | $4.07 | 157,600 | — | — |
| 1987-12-10 | $3.94 | $3.98 | 572,800 | — | — |
| 1987-12-09 | $3.98 | $4.02 | 1,044,800 | — | — |
| 1987-12-08 | $3.91 | $3.95 | 396,000 | — | — |
| 1987-12-07 | $3.56 | $3.60 | 227,200 | — | — |
| 1987-12-04 | $3.53 | $3.57 | 787,200 | — | — |
| 1987-12-03 | $3.56 | $3.60 | 802,400 | — | — |
| 1987-12-02 | $3.81 | $3.85 | 487,200 | — | — |
| 1987-12-01 | $3.88 | $3.91 | 597,600 | — | — |
| 1987-11-30 | $3.72 | $3.76 | 1,473,600 | — | — |
| 1987-11-27 | $3.91 | $3.95 | 695,200 | — | — |
| 1987-11-25 | $4.03 | $4.07 | 288,000 | — | — |
| 1987-11-24 | $4.02 | $4.06 | 564,000 | — | — |
| 1987-11-23 | $3.97 | $4.01 | 149,600 | — | — |
| 1987-11-20 | $3.88 | $3.91 | 1,008,800 | — | — |
| 1987-11-19 | $3.81 | $3.85 | 335,200 | — | — |
| 1987-11-18 | $3.94 | $3.98 | 467,200 | — | — |
| 1987-11-17 | $3.80 | $3.84 | 772,000 | — | — |
| 1987-11-16 | $3.84 | $3.88 | 536,800 | — | — |
| 1987-11-13 | $3.75 | $3.79 | 928,000 | — | — |
| 1987-11-12 | $3.91 | $3.95 | 1,035,200 | — | — |
| 1987-11-11 | $3.81 | $3.85 | 496,000 | — | — |
| 1987-11-10 | $3.45 | $3.49 | 748,000 | — | — |
| 1987-11-09 | $3.63 | $3.66 | 876,800 | — | — |
| 1987-11-06 | $3.78 | $3.82 | 496,000 | — | — |
| 1987-11-05 | $3.92 | $3.96 | 552,000 | — | — |
| 1987-11-04 | $4.09 | $4.14 | 462,400 | — | — |
| 1987-11-03 | $4.11 | $4.15 | 504,000 | — | — |
| 1987-11-02 | $4.25 | $4.29 | 420,000 | — | — |
| 1987-10-30 | $4.31 | $4.36 | 931,200 | — | — |
| 1987-10-29 | $3.56 | $3.59 | 685,600 | — | — |
| 1987-10-28 | $3.25 | $3.27 | 540,000 | — | — |
| 1987-10-27 | $3.31 | $3.33 | 344,000 | — | — |
| 1987-10-26 | $3.41 | $3.43 | 400,000 | — | — |
| 1987-10-23 | $3.67 | $3.70 | 449,600 | — | — |
| 1987-10-22 | $3.78 | $3.81 | 1,756,000 | — | — |
| 1987-10-21 | $4.09 | $4.12 | 1,045,600 | — | — |
| 1987-10-20 | $3.22 | $3.24 | 2,359,200 | — | — |
| 1987-10-19 | $3.31 | $3.33 | 2,392,800 | — | — |
| 1987-10-16 | $4.94 | $4.97 | 1,560,800 | — | — |
| 1987-10-15 | $5.19 | $5.22 | 1,975,200 | — | — |
| 1987-10-14 | $5.38 | $5.41 | 556,000 | — | — |
| 1987-10-13 | $5.38 | $5.41 | 674,400 | — | — |
| 1987-10-12 | $5.13 | $5.16 | 580,000 | — | — |
| 1987-10-09 | $5.38 | $5.41 | 980,800 | — | — |
| 1987-10-08 | $5.50 | $5.54 | 515,200 | — | — |
| 1987-10-07 | $5.69 | $5.73 | 600,800 | — | — |
| 1987-10-06 | $5.81 | $5.85 | 801,600 | — | — |
| 1987-10-05 | $5.91 | $5.95 | 750,400 | — | — |
| 1987-10-02 | $5.98 | $6.02 | 752,800 | — | — |
| 1987-10-01 | $6.00 | $6.04 | 1,127,200 | — | — |
| 1987-09-30 | $5.88 | $5.91 | 304,000 | — | — |
| 1987-09-29 | $5.59 | $5.63 | 752,800 | — | — |
| 1987-09-28 | $5.72 | $5.76 | 408,000 | — | — |
| 1987-09-25 | $5.59 | $5.63 | 300,800 | — | — |
| 1987-09-24 | $5.63 | $5.66 | 664,800 | — | — |
| 1987-09-23 | $5.75 | $5.79 | 1,214,400 | — | — |
| 1987-09-22 | $5.47 | $5.51 | 728,000 | — | — |
| 1987-09-21 | $5.25 | $5.28 | 646,400 | — | — |
| 1987-09-18 | $5.31 | $5.35 | 839,200 | — | — |
| 1987-09-17 | $5.22 | $5.25 | 609,600 | — | — |
| 1987-09-16 | $5.08 | $5.11 | 428,000 | — | — |
| 1987-09-15 | $5.22 | $5.25 | 303,200 | — | — |
| 1987-09-14 | $5.36 | $5.39 | 323,200 | — | — |
| 1987-09-11 | $5.44 | $5.47 | 780,800 | — | — |
| 1987-09-10 | $5.27 | $5.30 | 890,400 | — | — |
| 1987-09-09 | $5.14 | $5.17 | 723,200 | — | — |
| 1987-09-08 | $5.34 | $5.38 | 543,200 | — | — |
| 1987-09-04 | $5.44 | $5.47 | 274,400 | — | — |
| 1987-09-03 | $5.33 | $5.36 | 501,600 | — | — |
| 1987-09-02 | $5.22 | $5.25 | 660,000 | — | — |
| 1987-09-01 | $5.09 | $5.13 | 465,600 | — | — |
| 1987-08-31 | $5.22 | $5.25 | 676,800 | — | — |
| 1987-08-28 | $5.16 | $5.19 | 556,800 | — | — |
| 1987-08-27 | $5.41 | $5.44 | 422,400 | — | — |
| 1987-08-26 | $5.56 | $5.60 | 489,600 | — | — |
| 1987-08-25 | $5.78 | $5.82 | 649,600 | — | — |
| 1987-08-24 | $5.61 | $5.65 | 581,600 | — | — |
| 1987-08-21 | $5.81 | $5.85 | 767,200 | — | — |
| 1987-08-20 | $5.91 | $5.95 | 410,400 | — | — |
| 1987-08-19 | $5.66 | $5.69 | 512,000 | — | — |
| 1987-08-18 | $5.63 | $5.66 | 618,400 | — | — |
| 1987-08-17 | $5.97 | $6.01 | 260,000 | — | — |
| 1987-08-14 | $5.92 | $5.96 | 141,600 | — | — |
| 1987-08-13 | $5.97 | $6.01 | 304,800 | — | — |
| 1987-08-12 | $5.97 | $6.01 | 600,800 | — | — |
| 1987-08-11 | $6.13 | $6.17 | 1,128,800 | — | — |
| 1987-08-10 | $5.91 | $5.95 | 556,000 | — | — |
| 1987-08-07 | $5.75 | $5.79 | 462,400 | — | — |
| 1987-08-06 | $5.56 | $5.60 | 336,000 | — | — |
| 1987-08-05 | $5.20 | $5.24 | 343,200 | — | — |
| 1987-08-04 | $5.19 | $5.22 | 466,400 | — | — |
| 1987-08-03 | $5.34 | $5.38 | 566,400 | — | — |
| 1987-07-31 | $5.42 | $5.46 | 403,200 | — | — |
| 1987-07-30 | $5.31 | $5.34 | 673,600 | — | — |
| 1987-07-29 | $5.17 | $5.19 | 640,000 | — | — |
| 1987-07-28 | $5.06 | $5.08 | 186,400 | — | — |
| 1987-07-27 | $5.13 | $5.15 | 128,800 | — | — |
| 1987-07-24 | $5.19 | $5.21 | 886,400 | — | — |
| 1987-07-23 | $5.22 | $5.24 | 416,000 | — | — |
| 1987-07-22 | $5.03 | $5.05 | 601,600 | — | — |
| 1987-07-21 | $5.06 | $5.08 | 352,000 | — | — |
| 1987-07-20 | $5.16 | $5.18 | 261,600 | — | — |
| 1987-07-17 | $5.25 | $5.27 | 630,400 | — | — |
| 1987-07-16 | $5.16 | $5.18 | 160,000 | — | — |
| 1987-07-15 | $5.20 | $5.23 | 691,200 | — | — |
| 1987-07-14 | $5.19 | $5.21 | 573,600 | — | — |
| 1987-07-13 | $5.13 | $5.15 | 383,200 | — | — |
| 1987-07-10 | $5.16 | $5.18 | 244,000 | — | — |
| 1987-07-09 | $5.06 | $5.08 | 438,400 | — | — |
| 1987-07-08 | $4.94 | $4.96 | 333,600 | — | — |
| 1987-07-07 | $4.72 | $4.74 | 332,800 | — | — |
| 1987-07-06 | $4.92 | $4.94 | 235,200 | — | — |
| 1987-07-02 | $5.06 | $5.08 | 322,400 | — | — |
| 1987-07-01 | $4.97 | $4.99 | 228,000 | — | — |
| 1987-06-30 | $4.91 | $4.93 | 602,400 | — | — |
| 1987-06-29 | $5.09 | $5.12 | 204,000 | — | — |
| 1987-06-26 | $5.00 | $5.02 | 316,800 | — | — |
| 1987-06-25 | $5.06 | $5.08 | 256,000 | — | — |
| 1987-06-24 | $4.94 | $4.96 | 472,800 | — | — |
| 1987-06-23 | $5.13 | $5.15 | 651,200 | — | — |
| 1987-06-22 | $5.34 | $5.37 | 749,600 | — | — |
| 1987-06-19 | $5.13 | $5.15 | 810,400 | — | — |
| 1987-06-18 | $4.95 | $4.97 | 627,200 | — | — |
| 1987-06-17 | $4.91 | $4.93 | 440,000 | — | — |
| 1987-06-16 | $4.81 | $4.83 | 607,200 | — | — |
| 1987-06-15 | $4.81 | $4.83 | 664,000 | — | — |
| 1987-06-12 | $4.88 | $4.90 | 478,400 | — | — |
| 1987-06-11 | $4.59 | $4.61 | 187,200 | — | — |
| 1987-06-10 | $4.58 | $4.60 | 728,000 | — | — |
| 1987-06-09 | $4.45 | $4.47 | 288,800 | — | — |
| 1987-06-08 | $4.44 | $4.46 | 688,800 | — | — |
| 1987-06-05 | $4.31 | $4.33 | 720,800 | — | — |
| 1987-06-04 | $4.47 | $4.49 | 386,400 | — | — |
| 1987-06-03 | $4.47 | $4.49 | 372,000 | — | — |
| 1987-06-02 | $4.47 | $4.49 | 244,800 | — | — |
| 1987-06-01 | $4.47 | $4.49 | 419,200 | — | — |
| 1987-05-29 | $4.56 | $4.58 | 312,800 | — | — |
| 1987-05-28 | $4.44 | $4.46 | 327,200 | — | — |
| 1987-05-27 | $4.67 | $4.69 | 368,000 | — | — |
| 1987-05-26 | $4.66 | $4.68 | 577,600 | — | — |
| 1987-05-22 | $4.63 | $4.64 | 310,400 | — | — |
| 1987-05-21 | $4.56 | $4.58 | 721,600 | — | — |
| 1987-05-20 | $4.55 | $4.57 | 940,800 | — | — |
| 1987-05-19 | $4.52 | $4.53 | 467,200 | — | — |
| 1987-05-18 | $4.66 | $4.68 | 334,400 | — | — |
| 1987-05-15 | $4.62 | $4.64 | 283,200 | — | — |
| 1987-05-14 | $4.81 | $4.83 | 232,000 | — | — |
| 1987-05-13 | $4.77 | $4.79 | 409,600 | — | — |
| 1987-05-12 | $4.83 | $4.85 | 352,000 | — | — |
| 1987-05-11 | $4.77 | $4.79 | 539,200 | — | — |
| 1987-05-08 | $4.81 | $4.83 | 492,800 | — | — |
| 1987-05-07 | $4.77 | $4.79 | 307,200 | — | — |
| 1987-05-06 | $4.81 | $4.83 | 273,600 | — | — |
| 1987-05-05 | $4.78 | $4.80 | 993,600 | — | — |
| 1987-05-04 | $4.73 | $4.75 | 512,000 | — | — |
| 1987-05-01 | $4.69 | $4.71 | 512,000 | — | — |
| 1987-04-30 | $4.67 | $4.69 | 795,200 | — | — |
| 1987-04-29 | $4.52 | $4.53 | 372,800 | — | — |
| 1987-04-28 | $4.45 | $4.47 | 744,000 | — | — |
| 1987-04-27 | $4.44 | $4.45 | 798,400 | — | — |
| 1987-04-24 | $4.38 | $4.40 | 444,800 | — | — |
| 1987-04-23 | $4.48 | $4.50 | 379,200 | — | — |
| 1987-04-22 | $4.50 | $4.51 | 1,814,400 | — | — |
| 1987-04-21 | $4.53 | $4.54 | 512,000 | — | — |
| 1987-04-20 | $4.36 | $4.37 | 377,600 | — | — |
| 1987-04-16 | $4.39 | $4.40 | 856,000 | — | — |
| 1987-04-15 | $4.30 | $4.31 | 1,225,600 | — | — |
| 1987-04-14 | $4.11 | $4.12 | 1,612,800 | — | — |
| 1987-04-13 | $4.44 | $4.45 | 366,400 | — | — |
| 1987-04-10 | $4.53 | $4.54 | 651,200 | — | — |
| 1987-04-09 | $4.50 | $4.51 | 409,600 | — | — |
| 1987-04-08 | $4.64 | $4.65 | 486,400 | — | — |
| 1987-04-07 | $4.66 | $4.67 | 443,200 | — | — |
| 1987-04-06 | $4.69 | $4.70 | 505,600 | — | — |
| 1987-04-03 | $4.66 | $4.67 | 1,680,000 | — | — |
| 1987-04-02 | $4.40 | $4.41 | 694,400 | — | — |
| 1987-04-01 | $4.42 | $4.43 | 1,017,600 | — | — |
| 1987-03-31 | $4.34 | $4.36 | 812,800 | — | — |
| 1987-03-30 | $4.48 | $4.50 | 384,000 | — | — |
| 1987-03-27 | $4.59 | $4.61 | 454,400 | — | — |
| 1987-03-26 | $4.66 | $4.67 | 214,400 | — | — |
| 1987-03-25 | $4.67 | $4.69 | 636,800 | — | — |
| 1987-03-24 | $4.77 | $4.78 | 380,800 | — | — |
| 1987-03-23 | $4.89 | $4.90 | 486,400 | — | — |
| 1987-03-20 | $4.84 | $4.86 | 795,200 | — | — |
| 1987-03-19 | $4.72 | $4.73 | 380,800 | — | — |
| 1987-03-18 | $4.66 | $4.67 | 585,600 | — | — |
| 1987-03-17 | $4.66 | $4.67 | 251,200 | — | — |
| 1987-03-16 | $4.53 | $4.54 | 473,600 | — | — |
| 1987-03-13 | $4.50 | $4.51 | 824,000 | — | — |
| 1987-03-12 | $4.48 | $4.50 | 1,363,200 | — | — |
| 1987-03-11 | $4.47 | $4.48 | 504,000 | — | — |
| 1987-03-10 | $4.42 | $4.43 | 891,200 | — | — |
| 1987-03-09 | $4.39 | $4.40 | 507,200 | — | — |
| 1987-03-06 | $4.34 | $4.36 | 603,200 | — | — |
| 1987-03-05 | $4.30 | $4.31 | 576,000 | — | — |
| 1987-03-04 | $4.33 | $4.34 | 448,000 | — | — |
| 1987-03-03 | $4.22 | $4.23 | 179,200 | — | — |
| 1987-03-02 | $4.15 | $4.16 | 366,400 | — | — |
| 1987-02-27 | $4.19 | $4.20 | 787,200 | — | — |
| 1987-02-26 | $4.16 | $4.17 | 268,800 | — | — |
| 1987-02-25 | $4.20 | $4.22 | 475,200 | — | — |
| 1987-02-24 | $4.25 | $4.26 | 600,000 | — | — |
| 1987-02-23 | $4.28 | $4.29 | 716,800 | — | — |
| 1987-02-20 | $4.16 | $4.17 | 315,200 | — | — |
| 1987-02-19 | $4.09 | $4.11 | 601,600 | — | — |
| 1987-02-18 | $4.06 | $4.07 | 441,600 | — | — |
| 1987-02-17 | $4.11 | $4.12 | 718,400 | — | — |
| 1987-02-13 | $3.95 | $3.96 | 548,800 | — | — |
| 1987-02-12 | $3.80 | $3.82 | 902,400 | — | — |
| 1987-02-11 | $3.83 | $3.84 | 718,400 | — | — |
| 1987-02-10 | $3.93 | $3.94 | 800,000 | — | — |
| 1987-02-09 | $3.89 | $3.90 | 508,800 | — | — |
| 1987-02-06 | $4.00 | $4.01 | 649,600 | — | — |
| 1987-02-05 | $4.02 | $4.03 | 678,400 | — | — |
| 1987-02-04 | $4.02 | $4.04 | 766,400 | — | — |
| 1987-02-03 | $4.01 | $4.02 | 472,000 | — | — |
| 1987-02-02 | $4.06 | $4.07 | 1,054,400 | — | — |
| 1987-01-30 | $3.92 | $3.93 | 627,200 | — | — |
| 1987-01-29 | $3.86 | $3.86 | 329,600 | — | — |
| 1987-01-28 | $3.80 | $3.80 | 459,200 | — | — |
| 1987-01-27 | $3.71 | $3.71 | 315,200 | — | — |
| 1987-01-26 | $3.63 | $3.62 | 366,400 | — | — |
| 1987-01-23 | $3.67 | $3.67 | 1,084,800 | — | — |
| 1987-01-22 | $3.75 | $3.75 | 344,000 | — | — |
| 1987-01-21 | $3.69 | $3.69 | 459,200 | — | — |
| 1987-01-20 | $3.73 | $3.73 | 598,400 | — | — |
| 1987-01-19 | $3.73 | $3.73 | 358,400 | — | — |
| 1987-01-16 | $3.74 | $3.74 | 968,000 | — | — |
| 1987-01-15 | $3.74 | $3.74 | 553,600 | — | — |
| 1987-01-14 | $3.64 | $3.64 | 252,800 | — | — |
| 1987-01-13 | $3.61 | $3.61 | 385,600 | — | — |
| 1987-01-12 | $3.59 | $3.59 | 353,600 | — | — |
| 1987-01-09 | $3.54 | $3.54 | 1,217,600 | — | — |
| 1987-01-08 | $3.57 | $3.57 | 601,600 | — | — |
| 1987-01-07 | $3.44 | $3.44 | 542,400 | — | — |
| 1987-01-06 | $3.44 | $3.44 | 240,000 | — | — |
| 1987-01-05 | $3.42 | $3.42 | 336,000 | — | — |
| 1987-01-02 | $3.27 | $3.27 | 355,200 | — | — |