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
- 1983-11-22 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 | $2.71 | $2.73 | 313,800 | — | — |
| 1987-12-30 | $2.75 | $2.77 | 106,800 | — | — |
| 1987-12-29 | $2.79 | $2.81 | 107,400 | — | — |
| 1987-12-28 | $2.79 | $2.81 | 123,000 | — | — |
| 1987-12-24 | $2.96 | $2.98 | 6,600 | — | — |
| 1987-12-23 | $3.00 | $3.02 | 93,000 | — | — |
| 1987-12-22 | $2.96 | $2.98 | 154,800 | — | — |
| 1987-12-21 | $2.96 | $2.98 | 123,600 | — | — |
| 1987-12-18 | $3.08 | $3.11 | 405,600 | — | — |
| 1987-12-17 | $2.71 | $2.73 | 132,600 | — | — |
| 1987-12-16 | $2.54 | $2.56 | 243,000 | — | — |
| 1987-12-15 | $2.63 | $2.64 | 111,000 | — | — |
| 1987-12-14 | $2.46 | $2.48 | 111,000 | — | — |
| 1987-12-11 | $2.38 | $2.39 | 89,400 | — | — |
| 1987-12-10 | $2.33 | $2.35 | 141,600 | — | — |
| 1987-12-09 | $2.38 | $2.39 | 19,200 | — | — |
| 1987-12-08 | $2.33 | $2.35 | 87,600 | — | — |
| 1987-12-07 | $2.25 | $2.27 | 105,000 | — | — |
| 1987-12-04 | $2.25 | $2.27 | 303,000 | — | — |
| 1987-12-03 | $2.25 | $2.27 | 829,200 | — | — |
| 1987-12-02 | $2.17 | $2.18 | 61,800 | — | — |
| 1987-12-01 | $2.21 | $2.22 | 82,800 | — | — |
| 1987-11-30 | $2.17 | $2.18 | 169,800 | — | — |
| 1987-11-27 | $2.38 | $2.39 | 83,400 | — | — |
| 1987-11-25 | $2.42 | $2.43 | 9,600 | — | — |
| 1987-11-24 | $2.42 | $2.43 | 55,800 | — | — |
| 1987-11-23 | $2.42 | $2.43 | 81,000 | — | — |
| 1987-11-20 | $2.54 | $2.56 | 99,000 | — | — |
| 1987-11-19 | $2.65 | $2.66 | 133,800 | — | — |
| 1987-11-18 | $2.63 | $2.64 | 78,600 | — | — |
| 1987-11-17 | $2.63 | $2.64 | 148,200 | — | — |
| 1987-11-16 | $2.67 | $2.69 | 220,200 | — | — |
| 1987-11-13 | $2.67 | $2.69 | 738,600 | — | — |
| 1987-11-12 | $2.75 | $2.77 | 43,800 | — | — |
| 1987-11-11 | $2.75 | $2.77 | 117,000 | — | — |
| 1987-11-10 | $2.75 | $2.77 | 155,400 | — | — |
| 1987-11-09 | $2.73 | $2.75 | 282,000 | — | — |
| 1987-11-06 | $2.79 | $2.81 | 154,800 | — | — |
| 1987-11-05 | $2.81 | $2.83 | 130,800 | — | — |
| 1987-11-04 | $2.79 | $2.81 | 46,800 | — | — |
| 1987-11-03 | $2.88 | $2.90 | 357,600 | — | — |
| 1987-11-02 | $2.92 | $2.93 | 241,800 | — | — |
| 1987-10-30 | $3.00 | $3.01 | 360,000 | — | — |
| 1987-10-29 | $2.50 | $2.51 | 138,600 | — | — |
| 1987-10-28 | $2.25 | $2.26 | 127,200 | — | — |
| 1987-10-27 | $2.33 | $2.34 | 1,531,800 | — | — |
| 1987-10-26 | $2.04 | $2.05 | 312,000 | — | — |
| 1987-10-23 | $2.88 | $2.89 | 364,800 | — | — |
| 1987-10-22 | $2.96 | $2.97 | 578,400 | — | — |
| 1987-10-21 | $3.08 | $3.10 | 727,800 | — | — |
| 1987-10-20 | $2.92 | $2.93 | 1,311,000 | — | — |
| 1987-10-19 | $3.25 | $3.27 | 414,600 | — | — |
| 1987-10-16 | $3.71 | $3.73 | 370,800 | — | — |
| 1987-10-15 | $3.96 | $3.98 | 159,600 | — | — |
| 1987-10-14 | $3.96 | $3.98 | 72,000 | — | — |
| 1987-10-13 | $3.96 | $3.98 | 371,400 | — | — |
| 1987-10-12 | $3.96 | $3.98 | 114,000 | — | — |
| 1987-10-09 | $3.88 | $3.89 | 518,400 | — | — |
| 1987-10-08 | $3.83 | $3.85 | 31,800 | — | — |
| 1987-10-07 | $3.83 | $3.85 | 46,200 | — | — |
| 1987-10-06 | $3.79 | $3.81 | 197,400 | — | — |
| 1987-10-05 | $3.83 | $3.85 | 169,800 | — | — |
| 1987-10-02 | $3.83 | $3.85 | 147,600 | — | — |
| 1987-10-01 | $3.65 | $3.66 | 123,000 | — | — |
| 1987-09-30 | $3.65 | $3.66 | 106,200 | — | — |
| 1987-09-29 | $3.63 | $3.64 | 37,800 | — | — |
| 1987-09-28 | $3.63 | $3.64 | 135,000 | — | — |
| 1987-09-25 | $3.67 | $3.68 | 63,600 | — | — |
| 1987-09-24 | $3.67 | $3.68 | 1,347,600 | — | — |
| 1987-09-23 | $3.67 | $3.68 | 228,600 | — | — |
| 1987-09-22 | $3.63 | $3.64 | 39,000 | — | — |
| 1987-09-21 | $3.63 | $3.64 | 319,200 | — | — |
| 1987-09-18 | $3.58 | $3.60 | 198,000 | — | — |
| 1987-09-17 | $3.58 | $3.60 | 105,600 | — | — |
| 1987-09-16 | $3.58 | $3.60 | 151,200 | — | — |
| 1987-09-15 | $3.63 | $3.64 | 176,400 | — | — |
| 1987-09-14 | $3.71 | $3.73 | 336,600 | — | — |
| 1987-09-11 | $3.71 | $3.73 | 39,000 | — | — |
| 1987-09-10 | $3.75 | $3.77 | 70,800 | — | — |
| 1987-09-09 | $3.71 | $3.73 | 1,046,400 | — | — |
| 1987-09-08 | $3.75 | $3.77 | 445,800 | — | — |
| 1987-09-04 | $3.67 | $3.68 | 234,600 | — | — |
| 1987-09-03 | $3.75 | $3.77 | 12,600 | — | — |
| 1987-09-02 | $3.71 | $3.73 | 51,600 | — | — |
| 1987-09-01 | $3.75 | $3.77 | 222,600 | — | — |
| 1987-08-31 | $3.77 | $3.79 | 128,400 | — | — |
| 1987-08-28 | $3.77 | $3.79 | 165,000 | — | — |
| 1987-08-27 | $3.75 | $3.77 | 39,600 | — | — |
| 1987-08-26 | $3.79 | $3.81 | 322,800 | — | — |
| 1987-08-25 | $3.79 | $3.81 | 673,200 | — | — |
| 1987-08-24 | $3.83 | $3.85 | 1,394,400 | — | — |
| 1987-08-21 | $3.88 | $3.89 | 275,400 | — | — |
| 1987-08-20 | $3.83 | $3.85 | 942,000 | — | — |
| 1987-08-19 | $3.83 | $3.85 | 601,200 | — | — |
| 1987-08-18 | $3.96 | $3.98 | 324,000 | — | — |
| 1987-08-17 | $4.00 | $4.02 | 476,400 | — | — |
| 1987-08-14 | $4.02 | $4.04 | 84,000 | — | — |
| 1987-08-13 | $4.00 | $4.02 | 498,000 | — | — |
| 1987-08-12 | $4.00 | $4.02 | 282,000 | — | — |
| 1987-08-11 | $4.00 | $4.02 | 36,600 | — | — |
| 1987-08-10 | $4.04 | $4.06 | 490,800 | — | — |
| 1987-08-07 | $4.00 | $4.02 | 45,600 | — | — |
| 1987-08-06 | $4.04 | $4.06 | 175,200 | — | — |
| 1987-08-05 | $4.00 | $4.02 | 447,600 | — | — |
| 1987-08-04 | $4.00 | $4.02 | 296,400 | — | — |
| 1987-08-03 | $4.00 | $4.01 | 286,200 | — | — |
| 1987-07-31 | $4.04 | $4.05 | 921,000 | — | — |
| 1987-07-30 | $4.00 | $4.01 | 248,400 | — | — |
| 1987-07-29 | $3.83 | $3.85 | 174,000 | — | — |
| 1987-07-28 | $3.96 | $3.97 | 187,200 | — | — |
| 1987-07-27 | $4.00 | $4.01 | 934,200 | — | — |
| 1987-07-24 | $4.02 | $4.03 | 204,600 | — | — |
| 1987-07-23 | $4.13 | $4.14 | 233,400 | — | — |
| 1987-07-22 | $4.08 | $4.10 | 2,544,600 | — | — |
| 1987-07-21 | $4.04 | $4.05 | 690,000 | — | — |
| 1987-07-20 | $4.04 | $4.05 | 181,800 | — | — |
| 1987-07-17 | $4.00 | $4.01 | 231,000 | — | — |
| 1987-07-16 | $4.04 | $4.05 | 2,176,800 | — | — |
| 1987-07-15 | $4.00 | $4.01 | 265,800 | — | — |
| 1987-07-14 | $3.83 | $3.85 | 248,400 | — | — |
| 1987-07-13 | $3.71 | $3.72 | 155,400 | — | — |
| 1987-07-10 | $3.71 | $3.72 | 162,600 | — | — |
| 1987-07-09 | $3.71 | $3.72 | 306,000 | — | — |
| 1987-07-08 | $3.63 | $3.64 | 804,600 | — | — |
| 1987-07-07 | $3.75 | $3.76 | 384,000 | — | — |
| 1987-07-06 | $3.83 | $3.85 | 282,600 | — | — |
| 1987-07-02 | $3.92 | $3.93 | 43,200 | — | — |
| 1987-07-01 | $3.92 | $3.93 | 253,200 | — | — |
| 1987-06-30 | $3.96 | $3.97 | 179,400 | — | — |
| 1987-06-29 | $4.00 | $4.01 | 102,600 | — | — |
| 1987-06-26 | $3.96 | $3.97 | 240,600 | — | — |
| 1987-06-25 | $4.00 | $4.01 | 136,200 | — | — |
| 1987-06-24 | $4.00 | $4.01 | 220,200 | — | — |
| 1987-06-23 | $3.96 | $3.97 | 504,600 | — | — |
| 1987-06-22 | $4.04 | $4.05 | 937,800 | — | — |
| 1987-06-19 | $3.96 | $3.97 | 2,513,400 | — | — |
| 1987-06-18 | $4.04 | $4.05 | 607,800 | — | — |
| 1987-06-17 | $4.13 | $4.14 | 352,200 | — | — |
| 1987-06-16 | $4.04 | $4.05 | 2,464,800 | — | — |
| 1987-06-15 | $4.13 | $4.14 | 37,800 | — | — |
| 1987-06-12 | $4.13 | $4.14 | 526,800 | — | — |
| 1987-06-11 | $4.00 | $4.01 | 162,000 | — | — |
| 1987-06-10 | $3.96 | $3.97 | 306,000 | — | — |
| 1987-06-09 | $3.90 | $3.91 | 878,400 | — | — |
| 1987-06-08 | $3.79 | $3.80 | 72,600 | — | — |
| 1987-06-05 | $3.83 | $3.85 | 93,600 | — | — |
| 1987-06-04 | $3.83 | $3.85 | 232,200 | — | — |
| 1987-06-03 | $3.88 | $3.89 | 188,400 | — | — |
| 1987-06-02 | $3.75 | $3.76 | 156,600 | — | — |
| 1987-06-01 | $3.67 | $3.68 | 56,400 | — | — |
| 1987-05-29 | $3.71 | $3.72 | 208,200 | — | — |
| 1987-05-28 | $3.71 | $3.72 | 94,800 | — | — |
| 1987-05-27 | $3.67 | $3.68 | 235,800 | — | — |
| 1987-05-26 | $3.58 | $3.59 | 172,200 | — | — |
| 1987-05-22 | $3.54 | $3.55 | 351,000 | — | — |
| 1987-05-21 | $3.83 | $3.85 | 208,800 | — | — |
| 1987-05-20 | $3.96 | $3.97 | 227,400 | — | — |
| 1987-05-19 | $3.83 | $3.85 | 357,600 | — | — |
| 1987-05-18 | $3.96 | $3.97 | 77,400 | — | — |
| 1987-05-15 | $4.13 | $4.14 | 95,400 | — | — |
| 1987-05-14 | $4.17 | $4.18 | 125,400 | — | — |
| 1987-05-13 | $4.33 | $4.35 | 28,200 | — | — |
| 1987-05-12 | $4.42 | $4.43 | 151,800 | — | — |
| 1987-05-11 | $4.42 | $4.43 | 511,800 | — | — |
| 1987-05-08 | $4.38 | $4.39 | 297,000 | — | — |
| 1987-05-07 | $4.33 | $4.35 | 765,000 | — | — |
| 1987-05-06 | $4.29 | $4.31 | 123,000 | — | — |
| 1987-05-05 | $4.25 | $4.26 | 159,600 | — | — |
| 1987-05-04 | $4.17 | $4.18 | 33,000 | — | — |
| 1987-05-01 | $4.17 | $4.17 | 51,600 | — | — |
| 1987-04-30 | $4.25 | $4.26 | 277,200 | — | — |
| 1987-04-29 | $4.21 | $4.21 | 118,200 | — | — |
| 1987-04-28 | $4.04 | $4.05 | 693,000 | — | — |
| 1987-04-27 | $3.92 | $3.92 | 448,200 | — | — |
| 1987-04-24 | $3.88 | $3.88 | 243,600 | — | — |
| 1987-04-23 | $3.98 | $3.99 | 528,000 | — | — |
| 1987-04-22 | $4.00 | $4.01 | 4,123,800 | — | — |
| 1987-04-21 | $4.10 | $4.11 | 1,349,400 | — | — |
| 1987-04-20 | $4.29 | $4.30 | 1,445,400 | — | — |
| 1987-04-16 | $4.42 | $4.42 | 1,072,200 | — | — |
| 1987-04-15 | $4.46 | $4.47 | 61,800 | — | — |
| 1987-04-14 | $4.42 | $4.42 | 386,400 | — | — |
| 1987-04-13 | $4.38 | $4.38 | 113,400 | — | — |
| 1987-04-10 | $4.48 | $4.49 | 556,200 | — | — |
| 1987-04-09 | $4.58 | $4.59 | 64,800 | — | — |
| 1987-04-08 | $4.54 | $4.55 | 126,000 | — | — |
| 1987-04-07 | $4.54 | $4.55 | 157,200 | — | — |
| 1987-04-06 | $4.58 | $4.59 | 1,128,000 | — | — |
| 1987-04-03 | $4.46 | $4.47 | 1,222,200 | — | — |
| 1987-04-02 | $4.46 | $4.47 | 2,208,600 | — | — |
| 1987-04-01 | $4.67 | $4.67 | 57,600 | — | — |
| 1987-03-31 | $4.67 | $4.67 | 591,000 | — | — |
| 1987-03-30 | $4.67 | $4.67 | 329,400 | — | — |
| 1987-03-27 | $4.83 | $4.84 | 152,400 | — | — |
| 1987-03-26 | $4.88 | $4.88 | 58,800 | — | — |
| 1987-03-25 | $4.88 | $4.88 | 145,200 | — | — |
| 1987-03-24 | $5.21 | $5.22 | 85,800 | — | — |
| 1987-03-23 | $5.29 | $5.30 | 105,000 | — | — |
| 1987-03-20 | $5.29 | $5.30 | 342,000 | — | — |
| 1987-03-19 | $5.13 | $5.13 | 392,400 | — | — |
| 1987-03-18 | $5.13 | $5.13 | 378,000 | — | — |
| 1987-03-17 | $4.88 | $4.88 | 135,600 | — | — |
| 1987-03-16 | $5.04 | $5.05 | 537,600 | — | — |
| 1987-03-13 | $4.63 | $4.63 | 174,600 | — | — |
| 1987-03-12 | $4.63 | $4.63 | 98,400 | — | — |
| 1987-03-11 | $4.63 | $4.63 | 103,200 | — | — |
| 1987-03-10 | $4.63 | $4.63 | 18,600 | — | — |
| 1987-03-09 | $4.63 | $4.63 | 234,600 | — | — |
| 1987-03-06 | $4.67 | $4.67 | 117,000 | — | — |
| 1987-03-05 | $4.75 | $4.76 | 181,200 | — | — |
| 1987-03-04 | $4.58 | $4.59 | 219,000 | — | — |
| 1987-03-03 | $4.63 | $4.63 | 111,000 | — | — |
| 1987-03-02 | $4.58 | $4.59 | 389,400 | — | — |
| 1987-02-27 | $4.67 | $4.67 | 344,400 | — | — |
| 1987-02-26 | $4.75 | $4.76 | 106,200 | — | — |
| 1987-02-25 | $4.88 | $4.88 | 219,000 | — | — |
| 1987-02-24 | $4.88 | $4.88 | 126,600 | — | — |
| 1987-02-23 | $4.79 | $4.80 | 93,000 | — | — |
| 1987-02-20 | $4.96 | $4.97 | 630,600 | — | — |
| 1987-02-19 | $4.92 | $4.92 | 493,800 | — | — |
| 1987-02-18 | $4.88 | $4.88 | 283,800 | — | — |
| 1987-02-17 | $4.63 | $4.63 | 250,200 | — | — |
| 1987-02-13 | $4.71 | $4.72 | 615,600 | — | — |
| 1987-02-12 | $4.75 | $4.76 | 126,600 | — | — |
| 1987-02-11 | $4.71 | $4.72 | 255,000 | — | — |
| 1987-02-10 | $4.75 | $4.76 | 73,200 | — | — |
| 1987-02-09 | $4.92 | $4.92 | 63,600 | — | — |
| 1987-02-06 | $4.92 | $4.92 | 328,200 | — | — |
| 1987-02-05 | $4.96 | $4.97 | 734,400 | — | — |
| 1987-02-04 | $4.75 | $4.76 | 703,800 | — | — |
| 1987-02-03 | $4.92 | $4.92 | 1,200,600 | — | — |
| 1987-02-02 | $4.25 | $4.25 | 336,600 | — | — |
| 1987-01-30 | $4.42 | $4.42 | 438,000 | — | — |
| 1987-01-29 | $4.42 | $4.42 | 556,800 | — | — |
| 1987-01-28 | $4.38 | $4.37 | 754,800 | — | — |
| 1987-01-27 | $4.50 | $4.50 | 427,800 | — | — |
| 1987-01-26 | $4.50 | $4.50 | 90,600 | — | — |
| 1987-01-23 | $4.42 | $4.42 | 142,200 | — | — |
| 1987-01-22 | $4.54 | $4.54 | 319,200 | — | — |
| 1987-01-21 | $4.67 | $4.67 | 846,000 | — | — |
| 1987-01-20 | $4.67 | $4.67 | 310,200 | — | — |
| 1987-01-19 | $4.75 | $4.75 | 59,400 | — | — |
| 1987-01-16 | $4.71 | $4.71 | 282,000 | — | — |
| 1987-01-15 | $4.92 | $4.92 | 1,258,200 | — | — |
| 1987-01-14 | $4.71 | $4.71 | 58,800 | — | — |
| 1987-01-13 | $4.71 | $4.71 | 264,600 | — | — |
| 1987-01-12 | $4.75 | $4.75 | 910,800 | — | — |
| 1987-01-09 | $4.75 | $4.75 | 429,600 | — | — |
| 1987-01-08 | $4.83 | $4.83 | 644,400 | — | — |
| 1987-01-07 | $4.83 | $4.83 | 260,400 | — | — |
| 1987-01-06 | $4.67 | $4.67 | 786,600 | — | — |
| 1987-01-05 | $4.71 | $4.71 | 381,600 | — | — |
| 1987-01-02 | $4.67 | $4.67 | 497,400 | — | — |