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
- 1986-02-04 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 | $3.63 | 39,200 | — | — |
| 1987-12-30 | $3.56 | $3.56 | 16,000 | — | — |
| 1987-12-29 | $3.63 | $3.63 | 24,800 | — | — |
| 1987-12-28 | $3.56 | $3.56 | 30,000 | — | — |
| 1987-12-24 | $3.69 | $3.69 | 8,800 | — | — |
| 1987-12-23 | $3.56 | $3.56 | 20,800 | — | — |
| 1987-12-22 | $3.56 | $3.56 | 8,400 | — | — |
| 1987-12-21 | $3.56 | $3.56 | 2,000 | — | — |
| 1987-12-18 | $3.63 | $3.63 | 28,000 | — | — |
| 1987-12-17 | $3.56 | $3.56 | 104,400 | — | — |
| 1987-12-16 | $3.44 | $3.44 | 22,400 | — | — |
| 1987-12-15 | $3.44 | $3.44 | 128,400 | — | — |
| 1987-12-14 | $3.06 | $3.06 | 14,400 | — | — |
| 1987-12-11 | $2.88 | $2.88 | 17,200 | — | — |
| 1987-12-10 | $2.94 | $2.94 | 36,800 | — | — |
| 1987-12-09 | $3.13 | $3.13 | 400 | — | — |
| 1987-12-08 | $3.13 | $3.13 | 15,200 | — | — |
| 1987-12-07 | $3.25 | $3.25 | 58,800 | — | — |
| 1987-12-04 | $3.41 | $3.41 | 14,000 | — | — |
| 1987-12-03 | $3.38 | $3.38 | 24,400 | — | — |
| 1987-12-02 | $3.50 | $3.50 | 195,600 | — | — |
| 1987-12-01 | $3.56 | $3.56 | 29,600 | — | — |
| 1987-11-30 | $3.53 | $3.53 | 24,800 | — | — |
| 1987-11-27 | $3.63 | $3.63 | 1,600 | — | — |
| 1987-11-25 | $3.63 | $3.63 | 400 | — | — |
| 1987-11-24 | $3.69 | $3.69 | 32,800 | — | — |
| 1987-11-23 | $3.56 | $3.56 | 1,200 | — | — |
| 1987-11-20 | $3.69 | $3.69 | 3,600 | — | — |
| 1987-11-19 | $3.69 | $3.69 | 16,800 | — | — |
| 1987-11-18 | $3.75 | $3.75 | 12,400 | — | — |
| 1987-11-17 | $3.50 | $3.50 | 63,600 | — | — |
| 1987-11-16 | $3.31 | $3.31 | 33,200 | — | — |
| 1987-11-13 | $3.50 | $3.50 | 3,200 | — | — |
| 1987-11-12 | $3.50 | $3.50 | 45,600 | — | — |
| 1987-11-11 | $3.38 | $3.38 | 16,400 | — | — |
| 1987-11-10 | $3.38 | $3.38 | 27,600 | — | — |
| 1987-11-09 | $3.50 | $3.50 | 18,400 | — | — |
| 1987-11-06 | $3.63 | $3.63 | 207,200 | — | — |
| 1987-11-05 | $3.69 | $3.69 | 46,800 | — | — |
| 1987-11-04 | $3.63 | $3.63 | 8,800 | — | — |
| 1987-11-03 | $3.63 | $3.63 | 49,200 | — | — |
| 1987-11-02 | $3.75 | $3.75 | 103,200 | — | — |
| 1987-10-30 | $3.38 | $3.38 | 136,400 | — | — |
| 1987-10-29 | $3.06 | $3.06 | 14,800 | — | — |
| 1987-10-28 | $3.00 | $3.00 | 38,400 | — | — |
| 1987-10-27 | $3.06 | $3.06 | 40,400 | — | — |
| 1987-10-26 | $3.19 | $3.19 | 26,800 | — | — |
| 1987-10-23 | $3.69 | $3.69 | 18,400 | — | — |
| 1987-10-22 | $3.75 | $3.75 | 76,400 | — | — |
| 1987-10-21 | $4.00 | $4.00 | 89,600 | — | — |
| 1987-10-20 | $3.88 | $3.88 | 95,200 | — | — |
| 1987-10-19 | $4.56 | $4.56 | 157,600 | — | — |
| 1987-10-16 | $5.13 | $5.13 | 64,400 | — | — |
| 1987-10-15 | $5.31 | $5.31 | 103,600 | — | — |
| 1987-10-14 | $5.44 | $5.44 | 4,400 | — | — |
| 1987-10-13 | $5.50 | $5.50 | 4,800 | — | — |
| 1987-10-12 | $5.44 | $5.44 | 27,600 | — | — |
| 1987-10-09 | $5.50 | $5.50 | 44,000 | — | — |
| 1987-10-08 | $5.50 | $5.50 | 37,600 | — | — |
| 1987-10-07 | $5.50 | $5.50 | 30,000 | — | — |
| 1987-10-06 | $5.56 | $5.56 | 111,600 | — | — |
| 1987-10-05 | $5.56 | $5.56 | 42,000 | — | — |
| 1987-10-02 | $5.56 | $5.56 | 55,200 | — | — |
| 1987-10-01 | $5.50 | $5.50 | 17,200 | — | — |
| 1987-09-30 | $5.44 | $5.44 | 33,600 | — | — |
| 1987-09-29 | $5.38 | $5.37 | 224,800 | — | — |
| 1987-09-28 | $5.25 | $5.25 | 466,400 | — | — |
| 1987-09-25 | $5.06 | $5.06 | 52,000 | — | — |
| 1987-09-24 | $5.00 | $5.00 | 20,400 | — | — |
| 1987-09-23 | $5.00 | $5.00 | 42,000 | — | — |
| 1987-09-22 | $5.00 | $5.00 | 109,600 | — | — |
| 1987-09-21 | $5.00 | $5.00 | 137,200 | — | — |
| 1987-09-18 | $5.06 | $5.06 | 68,400 | — | — |
| 1987-09-17 | $5.13 | $5.13 | 30,000 | — | — |
| 1987-09-16 | $5.06 | $5.06 | 28,400 | — | — |
| 1987-09-15 | $5.06 | $5.06 | 43,200 | — | — |
| 1987-09-14 | $5.16 | $5.16 | 9,600 | — | — |
| 1987-09-11 | $5.13 | $5.13 | 4,000 | — | — |
| 1987-09-10 | $5.13 | $5.13 | 49,600 | — | — |
| 1987-09-09 | $5.13 | $5.13 | 22,800 | — | — |
| 1987-09-08 | $5.13 | $5.13 | 6,800 | — | — |
| 1987-09-04 | $5.13 | $5.13 | 25,600 | — | — |
| 1987-09-03 | $5.19 | $5.19 | 11,600 | — | — |
| 1987-09-02 | $5.19 | $5.19 | 24,000 | — | — |
| 1987-09-01 | $5.13 | $5.13 | 6,800 | — | — |
| 1987-08-31 | $5.13 | $5.13 | 13,200 | — | — |
| 1987-08-28 | $5.13 | $5.13 | 5,200 | — | — |
| 1987-08-27 | $5.13 | $5.13 | 20,400 | — | — |
| 1987-08-26 | $5.19 | $5.19 | 14,000 | — | — |
| 1987-08-25 | $5.13 | $5.13 | 10,400 | — | — |
| 1987-08-24 | $5.13 | $5.13 | 6,000 | — | — |
| 1987-08-21 | $5.13 | $5.13 | 36,400 | — | — |
| 1987-08-20 | $5.06 | $5.06 | 13,200 | — | — |
| 1987-08-19 | $5.06 | $5.06 | 8,000 | — | — |
| 1987-08-18 | $5.13 | $5.13 | 42,800 | — | — |
| 1987-08-17 | $5.25 | $5.25 | 138,000 | — | — |
| 1987-08-14 | $5.13 | $5.13 | 14,400 | — | — |
| 1987-08-13 | $5.19 | $5.19 | 6,000 | — | — |
| 1987-08-12 | $5.13 | $5.13 | 47,200 | — | — |
| 1987-08-11 | $5.13 | $5.13 | 160,000 | — | — |
| 1987-08-10 | $4.94 | $4.94 | 63,200 | — | — |
| 1987-08-07 | $4.88 | $4.88 | 62,400 | — | — |
| 1987-08-06 | $4.69 | $4.69 | 81,600 | — | — |
| 1987-08-05 | $4.56 | $4.56 | 37,200 | — | — |
| 1987-08-04 | $4.56 | $4.56 | 36,000 | — | — |
| 1987-08-03 | $4.59 | $4.59 | 27,600 | — | — |
| 1987-07-31 | $4.56 | $4.56 | 49,600 | — | — |
| 1987-07-30 | $4.56 | $4.56 | 26,800 | — | — |
| 1987-07-29 | $4.56 | $4.56 | 26,000 | — | — |
| 1987-07-28 | $4.59 | $4.59 | 59,600 | — | — |
| 1987-07-27 | $4.63 | $4.62 | 46,400 | — | — |
| 1987-07-24 | $4.50 | $4.50 | 10,400 | — | — |
| 1987-07-23 | $4.44 | $4.44 | 23,600 | — | — |
| 1987-07-22 | $4.44 | $4.44 | 3,600 | — | — |
| 1987-07-21 | $4.47 | $4.47 | 26,800 | — | — |
| 1987-07-20 | $4.44 | $4.44 | 26,000 | — | — |
| 1987-07-17 | $4.44 | $4.44 | 6,000 | — | — |
| 1987-07-16 | $4.47 | $4.47 | 51,200 | — | — |
| 1987-07-15 | $4.50 | $4.50 | 9,200 | — | — |
| 1987-07-14 | $4.50 | $4.50 | 157,200 | — | — |
| 1987-07-13 | $4.44 | $4.44 | 21,600 | — | — |
| 1987-07-10 | $4.44 | $4.44 | 45,200 | — | — |
| 1987-07-09 | $4.56 | $4.56 | 284,800 | — | — |
| 1987-07-08 | $4.31 | $4.31 | 34,000 | — | — |
| 1987-07-07 | $4.13 | $4.13 | 96,000 | — | — |
| 1987-07-06 | $4.00 | $4.00 | 32,400 | — | — |
| 1987-07-02 | $4.06 | $4.06 | 6,000 | — | — |
| 1987-07-01 | $4.06 | $4.06 | 6,000 | — | — |
| 1987-06-30 | $4.09 | $4.09 | 40,000 | — | — |
| 1987-06-29 | $4.06 | $4.06 | 11,200 | — | — |
| 1987-06-26 | $4.06 | $4.06 | 3,200 | — | — |
| 1987-06-25 | $4.06 | $4.06 | 55,600 | — | — |
| 1987-06-24 | $4.13 | $4.13 | 23,600 | — | — |
| 1987-06-23 | $4.19 | $4.19 | 116,000 | — | — |
| 1987-06-22 | $4.44 | $4.44 | 287,200 | — | — |
| 1987-06-19 | $4.41 | $4.41 | 144,800 | — | — |
| 1987-06-18 | $4.19 | $4.19 | 42,400 | — | — |
| 1987-06-17 | $4.19 | $4.19 | 108,800 | — | — |
| 1987-06-16 | $4.19 | $4.19 | 184,800 | — | — |
| 1987-06-15 | $4.03 | $4.03 | 201,600 | — | — |
| 1987-06-12 | $3.88 | $3.88 | 96,000 | — | — |
| 1987-06-11 | $3.81 | $3.81 | 103,200 | — | — |
| 1987-06-10 | $3.75 | $3.75 | 44,400 | — | — |
| 1987-06-09 | $3.56 | $3.56 | 77,600 | — | — |
| 1987-06-08 | $3.56 | $3.56 | 78,000 | — | — |
| 1987-06-05 | $3.56 | $3.56 | 32,400 | — | — |
| 1987-06-04 | $3.56 | $3.56 | 5,600 | — | — |
| 1987-06-03 | $3.63 | $3.63 | 27,600 | — | — |
| 1987-06-02 | $3.63 | $3.63 | 81,200 | — | — |
| 1987-06-01 | $3.47 | $3.47 | 25,200 | — | — |
| 1987-05-29 | $3.53 | $3.53 | 19,200 | — | — |
| 1987-05-28 | $3.53 | $3.53 | 0 | — | — |
| 1987-05-27 | $3.53 | $3.53 | 0 | — | — |
| 1987-05-26 | $3.53 | $3.53 | 18,400 | — | — |
| 1987-05-22 | $3.53 | $3.53 | 8,800 | — | — |
| 1987-05-21 | $3.50 | $3.50 | 9,600 | — | — |
| 1987-05-20 | $3.50 | $3.50 | 12,400 | — | — |
| 1987-05-19 | $3.44 | $3.44 | 8,400 | — | — |
| 1987-05-18 | $3.53 | $3.53 | 11,200 | — | — |
| 1987-05-15 | $3.50 | $3.50 | 46,000 | — | — |
| 1987-05-14 | $3.59 | $3.59 | 7,200 | — | — |
| 1987-05-13 | $3.53 | $3.53 | 2,400 | — | — |
| 1987-05-12 | $3.53 | $3.53 | 52,800 | — | — |
| 1987-05-11 | $3.50 | $3.50 | 23,600 | — | — |
| 1987-05-08 | $3.66 | $3.66 | 8,800 | — | — |
| 1987-05-07 | $3.63 | $3.63 | 31,600 | — | — |
| 1987-05-06 | $3.63 | $3.63 | 15,600 | — | — |
| 1987-05-05 | $3.69 | $3.69 | 9,600 | — | — |
| 1987-05-04 | $3.69 | $3.69 | 9,600 | — | — |
| 1987-05-01 | $3.69 | $3.69 | 8,800 | — | — |
| 1987-04-30 | $3.69 | $3.69 | 18,800 | — | — |
| 1987-04-29 | $3.69 | $3.69 | 6,000 | — | — |
| 1987-04-28 | $3.63 | $3.63 | 1,200 | — | — |
| 1987-04-27 | $3.63 | $3.63 | 9,600 | — | — |
| 1987-04-24 | $3.56 | $3.56 | 800 | — | — |
| 1987-04-23 | $3.56 | $3.56 | 8,800 | — | — |
| 1987-04-22 | $3.63 | $3.63 | 6,400 | — | — |
| 1987-04-21 | $3.63 | $3.63 | 42,400 | — | — |
| 1987-04-20 | $3.69 | $3.69 | 17,600 | — | — |
| 1987-04-16 | $3.75 | $3.75 | 6,800 | — | — |
| 1987-04-15 | $3.81 | $3.81 | 32,800 | — | — |
| 1987-04-14 | $3.75 | $3.75 | 197,200 | — | — |
| 1987-04-13 | $3.94 | $3.94 | 42,000 | — | — |
| 1987-04-10 | $4.00 | $4.00 | 36,800 | — | — |
| 1987-04-09 | $4.06 | $4.06 | 13,200 | — | — |
| 1987-04-08 | $4.06 | $4.06 | 64,000 | — | — |
| 1987-04-07 | $4.00 | $4.00 | 5,600 | — | — |
| 1987-04-06 | $4.00 | $4.00 | 43,600 | — | — |
| 1987-04-03 | $4.00 | $4.00 | 41,200 | — | — |
| 1987-04-02 | $4.00 | $4.00 | 4,800 | — | — |
| 1987-04-01 | $4.06 | $4.06 | 30,800 | — | — |
| 1987-03-31 | $4.19 | $4.19 | 45,600 | — | — |
| 1987-03-30 | $4.19 | $4.19 | 40,000 | — | — |
| 1987-03-27 | $4.31 | $4.31 | 35,600 | — | — |
| 1987-03-26 | $4.38 | $4.38 | 37,200 | — | — |
| 1987-03-25 | $4.38 | $4.38 | 800 | — | — |
| 1987-03-24 | $4.38 | $4.38 | 12,000 | — | — |
| 1987-03-23 | $4.56 | $4.56 | 87,600 | — | — |
| 1987-03-20 | $4.44 | $4.44 | 25,200 | — | — |
| 1987-03-19 | $4.50 | $4.50 | 46,800 | — | — |
| 1987-03-18 | $4.47 | $4.47 | 28,000 | — | — |
| 1987-03-17 | $4.44 | $4.44 | 64,000 | — | — |
| 1987-03-16 | $4.31 | $4.31 | 1,200 | — | — |
| 1987-03-13 | $4.41 | $4.41 | 8,000 | — | — |
| 1987-03-12 | $4.41 | $4.41 | 26,000 | — | — |
| 1987-03-11 | $4.25 | $4.25 | 13,200 | — | — |
| 1987-03-10 | $4.25 | $4.25 | 35,600 | — | — |
| 1987-03-09 | $4.44 | $4.44 | 36,400 | — | — |
| 1987-03-06 | $4.56 | $4.56 | 47,200 | — | — |
| 1987-03-05 | $4.38 | $4.38 | 20,000 | — | — |
| 1987-03-04 | $4.38 | $4.38 | 66,800 | — | — |
| 1987-03-03 | $4.38 | $4.38 | 124,400 | — | — |
| 1987-03-02 | $4.06 | $4.06 | 18,400 | — | — |
| 1987-02-27 | $4.06 | $4.06 | 80,000 | — | — |
| 1987-02-26 | $4.19 | $4.19 | 151,600 | — | — |
| 1987-02-25 | $3.91 | $3.91 | 96,800 | — | — |
| 1987-02-24 | $3.75 | $3.75 | 14,800 | — | — |
| 1987-02-23 | $3.84 | $3.84 | 114,000 | — | — |
| 1987-02-20 | $3.88 | $3.88 | 36,000 | — | — |
| 1987-02-19 | $3.94 | $3.94 | 58,000 | — | — |
| 1987-02-18 | $3.94 | $3.94 | 74,000 | — | — |
| 1987-02-17 | $3.88 | $3.88 | 11,200 | — | — |
| 1987-02-13 | $3.88 | $3.88 | 46,800 | — | — |
| 1987-02-12 | $3.88 | $3.88 | 26,400 | — | — |
| 1987-02-11 | $3.81 | $3.81 | 57,200 | — | — |
| 1987-02-10 | $3.81 | $3.81 | 96,400 | — | — |
| 1987-02-09 | $3.88 | $3.88 | 33,600 | — | — |
| 1987-02-06 | $3.88 | $3.88 | 45,600 | — | — |
| 1987-02-05 | $3.94 | $3.94 | 118,400 | — | — |
| 1987-02-04 | $3.94 | $3.94 | 118,800 | — | — |
| 1987-02-03 | $4.00 | $4.00 | 100,000 | — | — |
| 1987-02-02 | $3.94 | $3.94 | 56,400 | — | — |
| 1987-01-30 | $3.94 | $3.94 | 66,000 | — | — |
| 1987-01-29 | $3.63 | $3.63 | 36,400 | — | — |
| 1987-01-28 | $3.63 | $3.63 | 45,600 | — | — |
| 1987-01-27 | $3.63 | $3.63 | 101,200 | — | — |
| 1987-01-26 | $3.72 | $3.72 | 136,400 | — | — |
| 1987-01-23 | $3.69 | $3.69 | 156,400 | — | — |
| 1987-01-22 | $3.56 | $3.56 | 150,400 | — | — |
| 1987-01-21 | $3.06 | $3.06 | 57,600 | — | — |
| 1987-01-20 | $2.88 | $2.88 | 2,800 | — | — |
| 1987-01-19 | $2.88 | $2.88 | 13,200 | — | — |
| 1987-01-16 | $2.88 | $2.88 | 12,800 | — | — |
| 1987-01-15 | $2.88 | $2.88 | 24,000 | — | — |
| 1987-01-14 | $3.06 | $3.06 | 61,200 | — | — |
| 1987-01-13 | $3.06 | $3.06 | 48,000 | — | — |
| 1987-01-12 | $2.94 | $2.94 | 22,800 | — | — |
| 1987-01-09 | $2.69 | $2.69 | 8,400 | — | — |
| 1987-01-08 | $2.75 | $2.75 | 28,400 | — | — |
| 1987-01-07 | $2.50 | $2.50 | 36,800 | — | — |
| 1987-01-06 | $2.44 | $2.44 | 12,400 | — | — |
| 1987-01-05 | $2.50 | $2.50 | 26,000 | — | — |
| 1987-01-02 | $2.50 | $2.50 | 2,800 | — | — |