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 2026-08-27
- 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 | $2.75 | $2.91 | 107,200 | — | — |
| 1987-12-30 | $2.83 | $2.99 | 218,400 | — | — |
| 1987-12-29 | $2.78 | $2.94 | 34,400 | — | — |
| 1987-12-28 | $2.75 | $2.91 | 141,600 | — | — |
| 1987-12-24 | $2.80 | $2.95 | 100,800 | — | — |
| 1987-12-23 | $2.83 | $2.99 | 97,600 | — | — |
| 1987-12-22 | $2.89 | $3.05 | 372,800 | — | — |
| 1987-12-21 | $2.94 | $3.10 | 167,200 | — | — |
| 1987-12-18 | $2.95 | $3.12 | 90,400 | — | — |
| 1987-12-17 | $2.91 | $3.07 | 148,000 | — | — |
| 1987-12-16 | $2.95 | $3.12 | 132,800 | — | — |
| 1987-12-15 | $2.73 | $2.89 | 109,600 | — | — |
| 1987-12-14 | $2.63 | $2.77 | 96,000 | — | — |
| 1987-12-11 | $2.55 | $2.69 | 266,400 | — | — |
| 1987-12-10 | $2.61 | $2.76 | 211,200 | — | — |
| 1987-12-09 | $2.70 | $2.86 | 53,600 | — | — |
| 1987-12-08 | $2.63 | $2.77 | 186,400 | — | — |
| 1987-12-07 | $2.63 | $2.77 | 112,800 | — | — |
| 1987-12-04 | $2.66 | $2.81 | 219,200 | — | — |
| 1987-12-03 | $2.72 | $2.87 | 445,600 | — | — |
| 1987-12-02 | $2.77 | $2.92 | 80,000 | — | — |
| 1987-12-01 | $2.77 | $2.92 | 28,800 | — | — |
| 1987-11-30 | $2.66 | $2.81 | 144,000 | — | — |
| 1987-11-27 | $2.78 | $2.94 | 76,800 | — | — |
| 1987-11-25 | $2.88 | $3.04 | 89,600 | — | — |
| 1987-11-24 | $2.91 | $3.07 | 219,200 | — | — |
| 1987-11-23 | $2.83 | $2.99 | 19,200 | — | — |
| 1987-11-20 | $2.83 | $2.99 | 69,600 | — | — |
| 1987-11-19 | $2.89 | $3.04 | 320,800 | — | — |
| 1987-11-18 | $2.91 | $3.05 | 339,200 | — | — |
| 1987-11-17 | $2.89 | $3.04 | 58,400 | — | — |
| 1987-11-16 | $2.97 | $3.12 | 175,200 | — | — |
| 1987-11-13 | $2.97 | $3.12 | 26,400 | — | — |
| 1987-11-12 | $3.03 | $3.18 | 213,600 | — | — |
| 1987-11-11 | $3.06 | $3.22 | 94,400 | — | — |
| 1987-11-10 | $3.06 | $3.22 | 32,000 | — | — |
| 1987-11-09 | $3.00 | $3.15 | 9,600 | — | — |
| 1987-11-06 | $3.02 | $3.17 | 15,200 | — | — |
| 1987-11-05 | $3.02 | $3.17 | 65,600 | — | — |
| 1987-11-04 | $3.02 | $3.17 | 10,400 | — | — |
| 1987-11-03 | $3.02 | $3.17 | 40,800 | — | — |
| 1987-11-02 | $2.98 | $3.13 | 127,200 | — | — |
| 1987-10-30 | $3.00 | $3.15 | 653,600 | — | — |
| 1987-10-29 | $3.09 | $3.25 | 112,000 | — | — |
| 1987-10-28 | $2.88 | $3.02 | 375,200 | — | — |
| 1987-10-27 | $2.72 | $2.85 | 128,800 | — | — |
| 1987-10-26 | $2.88 | $3.02 | 117,600 | — | — |
| 1987-10-23 | $3.16 | $3.31 | 123,200 | — | — |
| 1987-10-22 | $3.16 | $3.31 | 182,400 | — | — |
| 1987-10-21 | $3.25 | $3.41 | 200,000 | — | — |
| 1987-10-20 | $3.00 | $3.15 | 588,000 | — | — |
| 1987-10-19 | $3.27 | $3.43 | 287,200 | — | — |
| 1987-10-16 | $3.69 | $3.87 | 122,400 | — | — |
| 1987-10-15 | $3.78 | $3.97 | 144,800 | — | — |
| 1987-10-14 | $3.81 | $4.00 | 39,200 | — | — |
| 1987-10-13 | $3.81 | $4.00 | 38,400 | — | — |
| 1987-10-12 | $3.75 | $3.94 | 240,000 | — | — |
| 1987-10-09 | $3.83 | $4.02 | 28,000 | — | — |
| 1987-10-08 | $3.88 | $4.07 | 119,200 | — | — |
| 1987-10-07 | $3.97 | $4.17 | 104,800 | — | — |
| 1987-10-06 | $4.00 | $4.20 | 883,200 | — | — |
| 1987-10-05 | $4.22 | $4.43 | 82,400 | — | — |
| 1987-10-02 | $4.27 | $4.48 | 108,000 | — | — |
| 1987-10-01 | $4.25 | $4.46 | 117,600 | — | — |
| 1987-09-30 | $4.27 | $4.48 | 69,600 | — | — |
| 1987-09-29 | $4.20 | $4.41 | 38,400 | — | — |
| 1987-09-28 | $4.23 | $4.45 | 114,400 | — | — |
| 1987-09-25 | $4.00 | $4.20 | 12,800 | — | — |
| 1987-09-24 | $3.97 | $4.17 | 152,800 | — | — |
| 1987-09-23 | $3.95 | $4.15 | 68,800 | — | — |
| 1987-09-22 | $3.98 | $4.18 | 216,000 | — | — |
| 1987-09-21 | $3.98 | $4.18 | 64,000 | — | — |
| 1987-09-18 | $3.97 | $4.17 | 55,200 | — | — |
| 1987-09-17 | $3.97 | $4.17 | 80,000 | — | — |
| 1987-09-16 | $4.02 | $4.22 | 234,400 | — | — |
| 1987-09-15 | $4.00 | $4.20 | 378,400 | — | — |
| 1987-09-14 | $4.16 | $4.36 | 75,200 | — | — |
| 1987-09-11 | $4.27 | $4.48 | 95,200 | — | — |
| 1987-09-10 | $4.19 | $4.40 | 82,400 | — | — |
| 1987-09-09 | $4.11 | $4.32 | 128,000 | — | — |
| 1987-09-08 | $4.00 | $4.20 | 244,000 | — | — |
| 1987-09-04 | $4.22 | $4.43 | 168,800 | — | — |
| 1987-09-03 | $4.31 | $4.53 | 88,000 | — | — |
| 1987-09-02 | $4.38 | $4.59 | 211,200 | — | — |
| 1987-09-01 | $4.41 | $4.63 | 68,000 | — | — |
| 1987-08-31 | $4.42 | $4.64 | 15,200 | — | — |
| 1987-08-28 | $4.38 | $4.59 | 50,400 | — | — |
| 1987-08-27 | $4.39 | $4.61 | 111,200 | — | — |
| 1987-08-26 | $4.41 | $4.63 | 310,400 | — | — |
| 1987-08-25 | $4.38 | $4.59 | 124,800 | — | — |
| 1987-08-24 | $4.31 | $4.53 | 25,600 | — | — |
| 1987-08-21 | $4.30 | $4.49 | 123,200 | — | — |
| 1987-08-20 | $4.28 | $4.48 | 176,800 | — | — |
| 1987-08-19 | $4.25 | $4.44 | 215,200 | — | — |
| 1987-08-18 | $4.27 | $4.46 | 160,000 | — | — |
| 1987-08-17 | $4.33 | $4.53 | 79,200 | — | — |
| 1987-08-14 | $4.28 | $4.48 | 148,000 | — | — |
| 1987-08-13 | $4.39 | $4.59 | 64,000 | — | — |
| 1987-08-12 | $4.38 | $4.58 | 216,000 | — | — |
| 1987-08-11 | $4.44 | $4.64 | 310,400 | — | — |
| 1987-08-10 | $4.42 | $4.62 | 40,800 | — | — |
| 1987-08-07 | $4.44 | $4.64 | 200,800 | — | — |
| 1987-08-06 | $4.41 | $4.61 | 95,200 | — | — |
| 1987-08-05 | $4.44 | $4.64 | 219,200 | — | — |
| 1987-08-04 | $4.38 | $4.58 | 57,600 | — | — |
| 1987-08-03 | $4.38 | $4.58 | 30,400 | — | — |
| 1987-07-31 | $4.41 | $4.61 | 137,600 | — | — |
| 1987-07-30 | $4.41 | $4.61 | 457,600 | — | — |
| 1987-07-29 | $4.44 | $4.64 | 83,200 | — | — |
| 1987-07-28 | $4.38 | $4.58 | 55,200 | — | — |
| 1987-07-27 | $4.38 | $4.58 | 19,200 | — | — |
| 1987-07-24 | $4.38 | $4.58 | 12,800 | — | — |
| 1987-07-23 | $4.38 | $4.58 | 280,000 | — | — |
| 1987-07-22 | $4.44 | $4.64 | 68,800 | — | — |
| 1987-07-21 | $4.47 | $4.67 | 90,400 | — | — |
| 1987-07-20 | $4.50 | $4.71 | 47,200 | — | — |
| 1987-07-17 | $4.50 | $4.71 | 25,600 | — | — |
| 1987-07-16 | $4.50 | $4.71 | 36,000 | — | — |
| 1987-07-15 | $4.50 | $4.71 | 56,800 | — | — |
| 1987-07-14 | $4.53 | $4.74 | 188,000 | — | — |
| 1987-07-13 | $4.53 | $4.74 | 81,600 | — | — |
| 1987-07-10 | $4.58 | $4.79 | 16,000 | — | — |
| 1987-07-09 | $4.58 | $4.79 | 80,000 | — | — |
| 1987-07-08 | $4.58 | $4.79 | 80,800 | — | — |
| 1987-07-07 | $4.58 | $4.79 | 187,200 | — | — |
| 1987-07-06 | $4.38 | $4.58 | 24,800 | — | — |
| 1987-07-02 | $4.36 | $4.56 | 15,200 | — | — |
| 1987-07-01 | $4.34 | $4.54 | 146,400 | — | — |
| 1987-06-30 | $4.31 | $4.51 | 145,600 | — | — |
| 1987-06-29 | $4.36 | $4.56 | 31,200 | — | — |
| 1987-06-26 | $4.34 | $4.54 | 178,400 | — | — |
| 1987-06-25 | $4.39 | $4.59 | 103,200 | — | — |
| 1987-06-24 | $4.47 | $4.67 | 143,200 | — | — |
| 1987-06-23 | $4.42 | $4.62 | 84,800 | — | — |
| 1987-06-22 | $4.41 | $4.61 | 44,000 | — | — |
| 1987-06-19 | $4.45 | $4.66 | 89,600 | — | — |
| 1987-06-18 | $4.39 | $4.59 | 106,400 | — | — |
| 1987-06-17 | $4.44 | $4.64 | 20,000 | — | — |
| 1987-06-16 | $4.48 | $4.69 | 86,400 | — | — |
| 1987-06-15 | $4.50 | $4.71 | 188,000 | — | — |
| 1987-06-12 | $4.48 | $4.69 | 183,200 | — | — |
| 1987-06-11 | $4.38 | $4.58 | 236,000 | — | — |
| 1987-06-10 | $4.31 | $4.51 | 80,000 | — | — |
| 1987-06-09 | $4.28 | $4.48 | 7,200 | — | — |
| 1987-06-08 | $4.31 | $4.51 | 34,400 | — | — |
| 1987-06-05 | $4.31 | $4.51 | 19,200 | — | — |
| 1987-06-04 | $4.25 | $4.44 | 139,200 | — | — |
| 1987-06-03 | $4.22 | $4.41 | 43,200 | — | — |
| 1987-06-02 | $4.28 | $4.48 | 46,400 | — | — |
| 1987-06-01 | $4.30 | $4.49 | 71,200 | — | — |
| 1987-05-29 | $4.30 | $4.49 | 284,000 | — | — |
| 1987-05-28 | $4.17 | $4.36 | 66,400 | — | — |
| 1987-05-27 | $4.20 | $4.40 | 108,800 | — | — |
| 1987-05-26 | $3.98 | $4.17 | 33,600 | — | — |
| 1987-05-22 | $3.98 | $4.17 | 96,000 | — | — |
| 1987-05-21 | $3.97 | $4.13 | 108,000 | — | — |
| 1987-05-20 | $4.02 | $4.18 | 61,600 | — | — |
| 1987-05-19 | $3.98 | $4.15 | 79,200 | — | — |
| 1987-05-18 | $4.11 | $4.28 | 83,200 | — | — |
| 1987-05-15 | $4.20 | $4.38 | 47,200 | — | — |
| 1987-05-14 | $4.25 | $4.42 | 78,400 | — | — |
| 1987-05-13 | $4.23 | $4.41 | 86,400 | — | — |
| 1987-05-12 | $4.20 | $4.38 | 79,200 | — | — |
| 1987-05-11 | $4.23 | $4.41 | 42,400 | — | — |
| 1987-05-08 | $4.22 | $4.39 | 69,600 | — | — |
| 1987-05-07 | $4.27 | $4.44 | 48,000 | — | — |
| 1987-05-06 | $4.25 | $4.42 | 85,600 | — | — |
| 1987-05-05 | $4.14 | $4.31 | 356,000 | — | — |
| 1987-05-04 | $3.98 | $4.15 | 84,000 | — | — |
| 1987-05-01 | $3.98 | $4.15 | 80,800 | — | — |
| 1987-04-30 | $4.00 | $4.16 | 547,200 | — | — |
| 1987-04-29 | $3.73 | $3.89 | 90,400 | — | — |
| 1987-04-28 | $3.80 | $3.95 | 948,800 | — | — |
| 1987-04-27 | $3.80 | $3.95 | 199,200 | — | — |
| 1987-04-24 | $3.84 | $4.00 | 9,600 | — | — |
| 1987-04-23 | $3.86 | $4.02 | 35,200 | — | — |
| 1987-04-22 | $3.88 | $4.03 | 108,800 | — | — |
| 1987-04-21 | $3.83 | $3.99 | 152,800 | — | — |
| 1987-04-20 | $3.83 | $3.99 | 55,200 | — | — |
| 1987-04-16 | $3.86 | $4.02 | 164,800 | — | — |
| 1987-04-15 | $3.86 | $4.02 | 276,800 | — | — |
| 1987-04-14 | $3.75 | $3.90 | 324,000 | — | — |
| 1987-04-13 | $3.80 | $3.95 | 403,200 | — | — |
| 1987-04-10 | $3.75 | $3.90 | 32,000 | — | — |
| 1987-04-09 | $3.75 | $3.90 | 40,000 | — | — |
| 1987-04-08 | $3.80 | $3.95 | 304,800 | — | — |
| 1987-04-07 | $3.80 | $3.95 | 178,400 | — | — |
| 1987-04-06 | $3.72 | $3.87 | 161,600 | — | — |
| 1987-04-03 | $3.66 | $3.81 | 166,400 | — | — |
| 1987-04-02 | $3.66 | $3.81 | 61,600 | — | — |
| 1987-04-01 | $3.67 | $3.82 | 195,200 | — | — |
| 1987-03-31 | $3.64 | $3.79 | 140,000 | — | — |
| 1987-03-30 | $3.63 | $3.77 | 166,400 | — | — |
| 1987-03-27 | $3.70 | $3.86 | 176,000 | — | — |
| 1987-03-26 | $3.72 | $3.87 | 60,000 | — | — |
| 1987-03-25 | $3.77 | $3.92 | 225,600 | — | — |
| 1987-03-24 | $3.81 | $3.97 | 379,200 | — | — |
| 1987-03-23 | $3.84 | $4.00 | 164,800 | — | — |
| 1987-03-20 | $3.84 | $4.00 | 640,800 | — | — |
| 1987-03-19 | $3.73 | $3.89 | 201,600 | — | — |
| 1987-03-18 | $3.81 | $3.97 | 116,000 | — | — |
| 1987-03-17 | $3.78 | $3.94 | 286,400 | — | — |
| 1987-03-16 | $3.80 | $3.95 | 15,200 | — | — |
| 1987-03-13 | $3.81 | $3.97 | 124,800 | — | — |
| 1987-03-12 | $3.81 | $3.97 | 339,200 | — | — |
| 1987-03-11 | $3.83 | $3.99 | 237,600 | — | — |
| 1987-03-10 | $3.84 | $4.00 | 96,000 | — | — |
| 1987-03-09 | $3.81 | $3.97 | 239,200 | — | — |
| 1987-03-06 | $3.86 | $4.02 | 143,200 | — | — |
| 1987-03-05 | $3.88 | $4.03 | 176,000 | — | — |
| 1987-03-04 | $3.84 | $4.00 | 289,600 | — | — |
| 1987-03-03 | $3.83 | $3.99 | 241,600 | — | — |
| 1987-03-02 | $3.84 | $4.00 | 57,600 | — | — |
| 1987-02-27 | $3.83 | $3.99 | 103,200 | — | — |
| 1987-02-26 | $3.81 | $3.97 | 65,600 | — | — |
| 1987-02-25 | $3.86 | $4.02 | 204,800 | — | — |
| 1987-02-24 | $3.86 | $4.02 | 91,200 | — | — |
| 1987-02-23 | $3.84 | $4.00 | 66,400 | — | — |
| 1987-02-20 | $3.94 | $4.08 | 85,600 | — | — |
| 1987-02-19 | $3.94 | $4.08 | 140,800 | — | — |
| 1987-02-18 | $3.89 | $4.03 | 273,600 | — | — |
| 1987-02-17 | $3.81 | $3.95 | 172,000 | — | — |
| 1987-02-13 | $3.83 | $3.97 | 69,600 | — | — |
| 1987-02-12 | $3.81 | $3.95 | 135,200 | — | — |
| 1987-02-11 | $3.78 | $3.92 | 252,000 | — | — |
| 1987-02-10 | $3.77 | $3.90 | 258,400 | — | — |
| 1987-02-09 | $3.95 | $4.10 | 392,000 | — | — |
| 1987-02-06 | $4.02 | $4.16 | 892,000 | — | — |
| 1987-02-05 | $3.95 | $4.10 | 1,198,400 | — | — |
| 1987-02-04 | $3.69 | $3.82 | 345,600 | — | — |
| 1987-02-03 | $3.55 | $3.68 | 65,600 | — | — |
| 1987-02-02 | $3.53 | $3.66 | 157,600 | — | — |
| 1987-01-30 | $3.53 | $3.66 | 184,000 | — | — |
| 1987-01-29 | $3.50 | $3.63 | 121,600 | — | — |
| 1987-01-28 | $3.47 | $3.60 | 122,400 | — | — |
| 1987-01-27 | $3.48 | $3.61 | 449,600 | — | — |
| 1987-01-26 | $3.38 | $3.50 | 328,800 | — | — |
| 1987-01-23 | $3.55 | $3.68 | 985,600 | — | — |
| 1987-01-22 | $3.45 | $3.58 | 1,312,800 | — | — |
| 1987-01-21 | $3.47 | $3.60 | 187,200 | — | — |
| 1987-01-20 | $3.45 | $3.58 | 328,000 | — | — |
| 1987-01-19 | $3.48 | $3.61 | 140,800 | — | — |
| 1987-01-16 | $3.45 | $3.58 | 202,400 | — | — |
| 1987-01-15 | $3.45 | $3.58 | 1,092,000 | — | — |
| 1987-01-14 | $3.42 | $3.55 | 132,000 | — | — |
| 1987-01-13 | $3.44 | $3.56 | 320,000 | — | — |
| 1987-01-12 | $3.38 | $3.50 | 136,000 | — | — |
| 1987-01-09 | $3.38 | $3.50 | 110,400 | — | — |
| 1987-01-08 | $3.45 | $3.58 | 455,200 | — | — |
| 1987-01-07 | $3.36 | $3.48 | 259,200 | — | — |
| 1987-01-06 | $3.34 | $3.47 | 262,400 | — | — |
| 1987-01-05 | $3.45 | $3.58 | 245,600 | — | — |
| 1987-01-02 | $3.23 | $3.35 | 165,600 | — | — |