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
- 1970-01-02 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 | $3.09 | $7.88 | 2,079,200 | — | — |
| 1987-12-30 | $3.05 | $7.76 | 1,603,200 | — | — |
| 1987-12-29 | $3.08 | $7.84 | 1,206,400 | — | — |
| 1987-12-28 | $3.08 | $7.84 | 1,552,800 | — | — |
| 1987-12-24 | $3.14 | $8.00 | 1,068,800 | — | — |
| 1987-12-23 | $3.20 | $8.16 | 2,721,600 | — | — |
| 1987-12-22 | $3.09 | $7.88 | 1,874,400 | — | — |
| 1987-12-21 | $3.11 | $7.92 | 760,000 | — | — |
| 1987-12-18 | $3.19 | $8.12 | 2,483,200 | — | — |
| 1987-12-17 | $3.08 | $7.84 | 489,600 | — | — |
| 1987-12-16 | $3.20 | $8.16 | 1,194,400 | — | — |
| 1987-12-15 | $3.06 | $7.80 | 1,014,400 | — | — |
| 1987-12-14 | $3.03 | $7.72 | 1,184,000 | — | — |
| 1987-12-11 | $3.00 | $7.64 | 931,200 | — | — |
| 1987-12-10 | $3.03 | $7.72 | 1,027,200 | — | — |
| 1987-12-09 | $3.11 | $7.92 | 684,800 | — | — |
| 1987-12-08 | $3.14 | $8.00 | 926,400 | — | — |
| 1987-12-07 | $2.97 | $7.56 | 648,000 | — | — |
| 1987-12-04 | $3.03 | $7.72 | 1,085,600 | — | — |
| 1987-12-03 | $3.00 | $7.64 | 1,932,000 | — | — |
| 1987-12-02 | $3.00 | $7.64 | 1,324,800 | — | — |
| 1987-12-01 | $3.03 | $7.72 | 984,000 | — | — |
| 1987-11-30 | $3.06 | $7.80 | 876,800 | — | — |
| 1987-11-27 | $3.16 | $8.04 | 329,600 | — | — |
| 1987-11-25 | $3.19 | $8.12 | 1,105,600 | — | — |
| 1987-11-24 | $3.17 | $8.08 | 650,400 | — | — |
| 1987-11-23 | $3.22 | $8.20 | 364,000 | — | — |
| 1987-11-20 | $3.28 | $8.36 | 641,600 | — | — |
| 1987-11-19 | $3.19 | $8.12 | 589,600 | — | — |
| 1987-11-18 | $3.20 | $8.16 | 760,800 | — | — |
| 1987-11-17 | $3.31 | $8.44 | 755,200 | — | — |
| 1987-11-16 | $3.28 | $8.36 | 1,232,000 | — | — |
| 1987-11-13 | $3.23 | $8.24 | 1,907,200 | — | — |
| 1987-11-12 | $3.25 | $8.28 | 1,627,200 | — | — |
| 1987-11-11 | $3.25 | $8.28 | 723,200 | — | — |
| 1987-11-10 | $3.19 | $8.12 | 1,864,000 | — | — |
| 1987-11-09 | $3.27 | $8.32 | 478,400 | — | — |
| 1987-11-06 | $3.31 | $8.44 | 730,400 | — | — |
| 1987-11-05 | $3.33 | $8.48 | 1,220,800 | — | — |
| 1987-11-04 | $3.33 | $8.48 | 671,200 | — | — |
| 1987-11-03 | $3.36 | $8.56 | 3,225,600 | — | — |
| 1987-11-02 | $3.48 | $8.79 | 866,400 | — | — |
| 1987-10-30 | $3.34 | $8.44 | 1,840,000 | — | — |
| 1987-10-29 | $3.30 | $8.32 | 3,991,200 | — | — |
| 1987-10-28 | $3.13 | $7.89 | 2,215,200 | — | — |
| 1987-10-27 | $3.22 | $8.12 | 1,458,400 | — | — |
| 1987-10-26 | $3.22 | $8.12 | 936,000 | — | — |
| 1987-10-23 | $3.44 | $8.67 | 1,264,800 | — | — |
| 1987-10-22 | $3.47 | $8.75 | 3,046,400 | — | — |
| 1987-10-21 | $3.64 | $9.19 | 3,547,200 | — | — |
| 1987-10-20 | $3.13 | $7.89 | 2,543,200 | — | — |
| 1987-10-19 | $3.05 | $7.69 | 5,548,000 | — | — |
| 1987-10-16 | $3.83 | $9.66 | 2,376,000 | — | — |
| 1987-10-15 | $3.98 | $10.05 | 1,740,800 | — | — |
| 1987-10-14 | $4.02 | $10.13 | 1,054,400 | — | — |
| 1987-10-13 | $4.19 | $10.57 | 1,005,600 | — | — |
| 1987-10-12 | $4.16 | $10.49 | 832,800 | — | — |
| 1987-10-09 | $4.17 | $10.53 | 941,600 | — | — |
| 1987-10-08 | $4.17 | $10.53 | 893,600 | — | — |
| 1987-10-07 | $4.23 | $10.68 | 1,272,800 | — | — |
| 1987-10-06 | $4.27 | $10.76 | 1,356,800 | — | — |
| 1987-10-05 | $4.36 | $11.00 | 1,877,600 | — | — |
| 1987-10-02 | $4.33 | $10.92 | 788,000 | — | — |
| 1987-10-01 | $4.31 | $10.88 | 2,375,200 | — | — |
| 1987-09-30 | $4.20 | $10.61 | 1,777,600 | — | — |
| 1987-09-29 | $4.27 | $10.76 | 728,000 | — | — |
| 1987-09-28 | $4.28 | $10.80 | 832,800 | — | — |
| 1987-09-25 | $4.23 | $10.68 | 424,000 | — | — |
| 1987-09-24 | $4.23 | $10.68 | 904,800 | — | — |
| 1987-09-23 | $4.20 | $10.61 | 1,553,600 | — | — |
| 1987-09-22 | $4.20 | $10.61 | 900,000 | — | — |
| 1987-09-21 | $4.14 | $10.45 | 532,000 | — | — |
| 1987-09-18 | $4.23 | $10.68 | 844,800 | — | — |
| 1987-09-17 | $4.27 | $10.76 | 1,379,200 | — | — |
| 1987-09-16 | $4.20 | $10.61 | 2,664,800 | — | — |
| 1987-09-15 | $4.28 | $10.80 | 1,862,400 | — | — |
| 1987-09-14 | $4.34 | $10.96 | 1,981,600 | — | — |
| 1987-09-11 | $4.22 | $10.65 | 2,132,000 | — | — |
| 1987-09-10 | $4.22 | $10.65 | 2,732,000 | — | — |
| 1987-09-09 | $4.19 | $10.57 | 1,189,600 | — | — |
| 1987-09-08 | $4.28 | $10.80 | 1,874,400 | — | — |
| 1987-09-04 | $4.30 | $10.84 | 1,306,400 | — | — |
| 1987-09-03 | $4.36 | $11.00 | 1,143,200 | — | — |
| 1987-09-02 | $4.34 | $10.96 | 1,903,200 | — | — |
| 1987-09-01 | $4.48 | $11.32 | 4,448,000 | — | — |
| 1987-08-31 | $4.48 | $11.32 | 832,000 | — | — |
| 1987-08-28 | $4.52 | $11.39 | 1,366,400 | — | — |
| 1987-08-27 | $4.61 | $11.63 | 704,800 | — | — |
| 1987-08-26 | $4.64 | $11.71 | 1,128,000 | — | — |
| 1987-08-25 | $4.69 | $11.83 | 1,169,600 | — | — |
| 1987-08-24 | $4.67 | $11.79 | 1,149,600 | — | — |
| 1987-08-21 | $4.72 | $11.91 | 1,020,800 | — | — |
| 1987-08-20 | $4.72 | $11.91 | 2,704,800 | — | — |
| 1987-08-19 | $4.75 | $11.99 | 1,603,200 | — | — |
| 1987-08-18 | $4.86 | $12.26 | 1,100,000 | — | — |
| 1987-08-17 | $4.92 | $12.42 | 851,200 | — | — |
| 1987-08-14 | $4.86 | $12.26 | 1,126,400 | — | — |
| 1987-08-13 | $4.86 | $12.26 | 1,039,200 | — | — |
| 1987-08-12 | $4.84 | $12.22 | 1,086,400 | — | — |
| 1987-08-11 | $4.86 | $12.26 | 1,730,400 | — | — |
| 1987-08-10 | $4.88 | $12.30 | 1,442,400 | — | — |
| 1987-08-07 | $4.89 | $12.34 | 840,000 | — | — |
| 1987-08-06 | $4.83 | $12.18 | 1,688,800 | — | — |
| 1987-08-05 | $4.72 | $11.91 | 825,600 | — | — |
| 1987-08-04 | $4.69 | $11.83 | 1,209,600 | — | — |
| 1987-08-03 | $4.75 | $11.99 | 1,001,600 | — | — |
| 1987-07-31 | $4.75 | $11.99 | 2,028,800 | — | — |
| 1987-07-30 | $4.78 | $12.06 | 825,600 | — | — |
| 1987-07-29 | $4.81 | $12.14 | 742,400 | — | — |
| 1987-07-28 | $4.83 | $12.10 | 466,400 | — | — |
| 1987-07-27 | $4.75 | $11.90 | 660,000 | — | — |
| 1987-07-24 | $4.80 | $12.02 | 769,600 | — | — |
| 1987-07-23 | $4.88 | $12.22 | 1,235,200 | — | — |
| 1987-07-22 | $4.97 | $12.45 | 1,778,400 | — | — |
| 1987-07-21 | $4.97 | $12.45 | 2,458,400 | — | — |
| 1987-07-20 | $5.09 | $12.77 | 2,848,800 | — | — |
| 1987-07-17 | $4.94 | $12.37 | 1,856,800 | — | — |
| 1987-07-16 | $4.86 | $12.18 | 906,400 | — | — |
| 1987-07-15 | $4.83 | $12.10 | 1,000,800 | — | — |
| 1987-07-14 | $4.88 | $12.22 | 1,304,800 | — | — |
| 1987-07-13 | $4.86 | $12.18 | 1,536,000 | — | — |
| 1987-07-10 | $4.84 | $12.14 | 2,402,400 | — | — |
| 1987-07-09 | $4.80 | $12.02 | 2,199,200 | — | — |
| 1987-07-08 | $4.72 | $11.83 | 1,162,400 | — | — |
| 1987-07-07 | $4.67 | $11.71 | 1,400,800 | — | — |
| 1987-07-06 | $4.50 | $11.28 | 1,143,200 | — | — |
| 1987-07-02 | $4.48 | $11.24 | 333,600 | — | — |
| 1987-07-01 | $4.48 | $11.24 | 776,800 | — | — |
| 1987-06-30 | $4.59 | $11.51 | 1,285,600 | — | — |
| 1987-06-29 | $4.63 | $11.59 | 903,200 | — | — |
| 1987-06-26 | $4.61 | $11.55 | 1,578,400 | — | — |
| 1987-06-25 | $4.59 | $11.51 | 4,343,200 | — | — |
| 1987-06-24 | $4.45 | $11.16 | 3,056,800 | — | — |
| 1987-06-23 | $4.45 | $11.16 | 1,520,800 | — | — |
| 1987-06-22 | $4.42 | $11.08 | 1,701,600 | — | — |
| 1987-06-19 | $4.25 | $10.65 | 1,941,600 | — | — |
| 1987-06-18 | $4.28 | $10.73 | 717,600 | — | — |
| 1987-06-17 | $4.31 | $10.81 | 1,978,400 | — | — |
| 1987-06-16 | $4.36 | $10.93 | 2,910,400 | — | — |
| 1987-06-15 | $4.30 | $10.77 | 2,048,800 | — | — |
| 1987-06-12 | $4.17 | $10.46 | 1,364,000 | — | — |
| 1987-06-11 | $4.05 | $10.14 | 751,200 | — | — |
| 1987-06-10 | $4.09 | $10.26 | 932,800 | — | — |
| 1987-06-09 | $4.20 | $10.53 | 509,600 | — | — |
| 1987-06-08 | $4.23 | $10.61 | 1,120,000 | — | — |
| 1987-06-05 | $4.16 | $10.42 | 1,039,200 | — | — |
| 1987-06-04 | $4.20 | $10.53 | 636,000 | — | — |
| 1987-06-03 | $4.13 | $10.34 | 668,000 | — | — |
| 1987-06-02 | $4.06 | $10.18 | 1,313,600 | — | — |
| 1987-06-01 | $4.16 | $10.42 | 2,724,000 | — | — |
| 1987-05-29 | $3.95 | $9.91 | 734,400 | — | — |
| 1987-05-28 | $3.95 | $9.91 | 1,359,200 | — | — |
| 1987-05-27 | $3.89 | $9.75 | 1,359,200 | — | — |
| 1987-05-26 | $3.91 | $9.79 | 861,600 | — | — |
| 1987-05-22 | $3.86 | $9.67 | 935,200 | — | — |
| 1987-05-21 | $3.88 | $9.71 | 1,401,600 | — | — |
| 1987-05-20 | $3.77 | $9.44 | 3,427,200 | — | — |
| 1987-05-19 | $3.86 | $9.67 | 963,200 | — | — |
| 1987-05-18 | $3.97 | $9.95 | 1,816,800 | — | — |
| 1987-05-15 | $4.00 | $10.03 | 1,282,400 | — | — |
| 1987-05-14 | $4.11 | $10.30 | 625,600 | — | — |
| 1987-05-13 | $4.13 | $10.34 | 715,200 | — | — |
| 1987-05-12 | $4.14 | $10.38 | 2,808,000 | — | — |
| 1987-05-11 | $4.11 | $10.30 | 1,395,200 | — | — |
| 1987-05-08 | $4.09 | $10.26 | 1,018,400 | — | — |
| 1987-05-07 | $4.17 | $10.46 | 1,473,600 | — | — |
| 1987-05-06 | $4.22 | $10.57 | 1,753,600 | — | — |
| 1987-05-05 | $4.38 | $10.96 | 988,800 | — | — |
| 1987-05-04 | $4.31 | $10.81 | 805,600 | — | — |
| 1987-05-01 | $4.27 | $10.69 | 451,200 | — | — |
| 1987-04-30 | $4.19 | $10.50 | 772,000 | — | — |
| 1987-04-29 | $4.11 | $10.30 | 840,800 | — | — |
| 1987-04-28 | $4.09 | $10.26 | 1,580,800 | — | — |
| 1987-04-27 | $4.08 | $10.22 | 1,188,000 | — | — |
| 1987-04-24 | $4.19 | $10.41 | 1,712,000 | — | — |
| 1987-04-23 | $4.25 | $10.57 | 1,549,600 | — | — |
| 1987-04-22 | $4.11 | $10.22 | 1,868,000 | — | — |
| 1987-04-21 | $4.11 | $10.22 | 1,180,000 | — | — |
| 1987-04-20 | $4.09 | $10.18 | 2,647,200 | — | — |
| 1987-04-16 | $4.00 | $9.95 | 1,048,800 | — | — |
| 1987-04-15 | $4.05 | $10.06 | 1,015,200 | — | — |
| 1987-04-14 | $4.03 | $10.02 | 2,191,200 | — | — |
| 1987-04-13 | $4.06 | $10.10 | 980,000 | — | — |
| 1987-04-10 | $4.20 | $10.45 | 1,027,200 | — | — |
| 1987-04-09 | $4.30 | $10.68 | 914,400 | — | — |
| 1987-04-08 | $4.41 | $10.96 | 858,400 | — | — |
| 1987-04-07 | $4.48 | $11.15 | 1,668,800 | — | — |
| 1987-04-06 | $4.53 | $11.27 | 906,400 | — | — |
| 1987-04-03 | $4.41 | $10.96 | 904,000 | — | — |
| 1987-04-02 | $4.31 | $10.72 | 1,552,800 | — | — |
| 1987-04-01 | $4.23 | $10.53 | 2,090,400 | — | — |
| 1987-03-31 | $4.25 | $10.57 | 2,418,400 | — | — |
| 1987-03-30 | $4.25 | $10.57 | 1,171,200 | — | — |
| 1987-03-27 | $4.34 | $10.80 | 1,188,800 | — | — |
| 1987-03-26 | $4.44 | $11.03 | 1,336,800 | — | — |
| 1987-03-25 | $4.42 | $11.00 | 4,006,400 | — | — |
| 1987-03-24 | $4.55 | $11.31 | 2,788,000 | — | — |
| 1987-03-23 | $4.59 | $11.42 | 2,898,400 | — | — |
| 1987-03-20 | $4.42 | $11.00 | 1,588,000 | — | — |
| 1987-03-19 | $4.39 | $10.92 | 997,600 | — | — |
| 1987-03-18 | $4.39 | $10.92 | 1,088,800 | — | — |
| 1987-03-17 | $4.42 | $11.00 | 1,748,800 | — | — |
| 1987-03-16 | $4.36 | $10.84 | 1,210,400 | — | — |
| 1987-03-13 | $4.33 | $10.76 | 1,064,000 | — | — |
| 1987-03-12 | $4.41 | $10.96 | 2,136,000 | — | — |
| 1987-03-11 | $4.34 | $10.80 | 2,649,600 | — | — |
| 1987-03-10 | $4.38 | $10.88 | 2,246,400 | — | — |
| 1987-03-09 | $4.33 | $10.76 | 3,712,000 | — | — |
| 1987-03-06 | $4.20 | $10.45 | 895,200 | — | — |
| 1987-03-05 | $4.16 | $10.34 | 1,315,200 | — | — |
| 1987-03-04 | $4.17 | $10.37 | 1,420,000 | — | — |
| 1987-03-03 | $4.13 | $10.26 | 1,283,200 | — | — |
| 1987-03-02 | $4.16 | $10.34 | 3,310,400 | — | — |
| 1987-02-27 | $4.16 | $10.34 | 872,000 | — | — |
| 1987-02-26 | $4.13 | $10.26 | 3,140,800 | — | — |
| 1987-02-25 | $4.09 | $10.18 | 1,569,600 | — | — |
| 1987-02-24 | $4.05 | $10.06 | 625,600 | — | — |
| 1987-02-23 | $4.05 | $10.06 | 1,382,400 | — | — |
| 1987-02-20 | $4.09 | $10.18 | 2,876,800 | — | — |
| 1987-02-19 | $4.09 | $10.18 | 1,580,000 | — | — |
| 1987-02-18 | $4.06 | $10.10 | 2,959,200 | — | — |
| 1987-02-17 | $4.11 | $10.22 | 921,600 | — | — |
| 1987-02-13 | $4.08 | $10.14 | 1,498,400 | — | — |
| 1987-02-12 | $4.00 | $9.95 | 3,892,800 | — | — |
| 1987-02-11 | $4.05 | $10.06 | 2,069,600 | — | — |
| 1987-02-10 | $4.08 | $10.14 | 1,266,400 | — | — |
| 1987-02-09 | $4.08 | $10.06 | 2,492,000 | — | — |
| 1987-02-06 | $4.02 | $9.91 | 3,988,800 | — | — |
| 1987-02-05 | $4.06 | $10.02 | 1,998,400 | — | — |
| 1987-02-04 | $4.05 | $9.98 | 1,747,200 | — | — |
| 1987-02-03 | $4.05 | $9.98 | 2,043,200 | — | — |
| 1987-02-02 | $4.06 | $10.02 | 1,764,000 | — | — |
| 1987-01-30 | $3.97 | $9.79 | 682,400 | — | — |
| 1987-01-29 | $3.94 | $9.71 | 2,242,400 | — | — |
| 1987-01-28 | $3.89 | $9.60 | 1,218,400 | — | — |
| 1987-01-27 | $3.88 | $9.56 | 1,416,800 | — | — |
| 1987-01-26 | $3.86 | $9.52 | 1,052,800 | — | — |
| 1987-01-23 | $3.80 | $9.37 | 4,768,000 | — | — |
| 1987-01-22 | $3.95 | $9.75 | 1,400,800 | — | — |
| 1987-01-21 | $3.89 | $9.60 | 1,510,400 | — | — |
| 1987-01-20 | $3.83 | $9.44 | 2,330,400 | — | — |
| 1987-01-19 | $3.86 | $9.52 | 1,135,200 | — | — |
| 1987-01-16 | $3.84 | $9.48 | 4,184,800 | — | — |
| 1987-01-15 | $3.88 | $9.56 | 3,196,800 | — | — |
| 1987-01-14 | $3.92 | $9.67 | 2,556,000 | — | — |
| 1987-01-13 | $3.94 | $9.71 | 1,688,800 | — | — |
| 1987-01-12 | $3.92 | $9.67 | 1,628,800 | — | — |
| 1987-01-09 | $3.89 | $9.60 | 5,142,400 | — | — |
| 1987-01-08 | $3.88 | $9.56 | 6,806,400 | — | — |
| 1987-01-07 | $3.80 | $9.37 | 3,070,400 | — | — |
| 1987-01-06 | $3.78 | $9.33 | 3,250,400 | — | — |
| 1987-01-05 | $3.81 | $9.40 | 5,796,800 | — | — |
| 1987-01-02 | $3.77 | $9.29 | 528,800 | — | — |