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
- 1984-10-05 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 | $2.00 | $2.00 | 235,600 | — | — |
| 1987-12-30 | $2.06 | $2.06 | 856,800 | — | — |
| 1987-12-29 | $1.94 | $1.94 | 1,185,200 | — | — |
| 1987-12-28 | $2.00 | $2.00 | 537,600 | — | — |
| 1987-12-24 | $2.09 | $2.09 | 477,200 | — | — |
| 1987-12-23 | $2.09 | $2.09 | 467,600 | — | — |
| 1987-12-22 | $2.13 | $2.12 | 251,600 | — | — |
| 1987-12-21 | $2.28 | $2.28 | 286,000 | — | — |
| 1987-12-18 | $2.34 | $2.34 | 383,600 | — | — |
| 1987-12-17 | $2.19 | $2.19 | 601,200 | — | — |
| 1987-12-16 | $2.09 | $2.09 | 455,600 | — | — |
| 1987-12-15 | $2.06 | $2.06 | 269,200 | — | — |
| 1987-12-14 | $2.03 | $2.03 | 178,800 | — | — |
| 1987-12-11 | $2.03 | $2.03 | 177,600 | — | — |
| 1987-12-10 | $1.97 | $1.97 | 365,600 | — | — |
| 1987-12-09 | $2.13 | $2.12 | 323,600 | — | — |
| 1987-12-08 | $1.97 | $1.97 | 328,400 | — | — |
| 1987-12-07 | $1.88 | $1.88 | 320,000 | — | — |
| 1987-12-04 | $1.84 | $1.84 | 199,200 | — | — |
| 1987-12-03 | $1.84 | $1.84 | 100,000 | — | — |
| 1987-12-02 | $1.91 | $1.91 | 328,400 | — | — |
| 1987-12-01 | $1.88 | $1.88 | 190,400 | — | — |
| 1987-11-30 | $1.84 | $1.84 | 522,000 | — | — |
| 1987-11-27 | $1.94 | $1.94 | 251,200 | — | — |
| 1987-11-25 | $1.94 | $1.94 | 443,200 | — | — |
| 1987-11-24 | $1.97 | $1.97 | 405,600 | — | — |
| 1987-11-23 | $1.91 | $1.91 | 467,200 | — | — |
| 1987-11-20 | $1.88 | $1.88 | 230,800 | — | — |
| 1987-11-19 | $1.91 | $1.91 | 298,800 | — | — |
| 1987-11-18 | $1.91 | $1.91 | 624,400 | — | — |
| 1987-11-17 | $1.88 | $1.88 | 462,400 | — | — |
| 1987-11-16 | $1.84 | $1.84 | 368,800 | — | — |
| 1987-11-13 | $1.81 | $1.81 | 648,400 | — | — |
| 1987-11-12 | $1.81 | $1.81 | 1,243,600 | — | — |
| 1987-11-11 | $1.75 | $1.75 | 1,075,600 | — | — |
| 1987-11-10 | $1.81 | $1.81 | 490,800 | — | — |
| 1987-11-09 | $1.91 | $1.91 | 208,800 | — | — |
| 1987-11-06 | $2.00 | $2.00 | 2,892,800 | — | — |
| 1987-11-05 | $2.16 | $2.16 | 951,200 | — | — |
| 1987-11-04 | $2.19 | $2.19 | 448,800 | — | — |
| 1987-11-03 | $2.22 | $2.22 | 808,000 | — | — |
| 1987-11-02 | $2.28 | $2.28 | 1,176,800 | — | — |
| 1987-10-30 | $2.25 | $2.25 | 1,677,200 | — | — |
| 1987-10-29 | $2.16 | $2.16 | 1,034,800 | — | — |
| 1987-10-28 | $2.06 | $2.06 | 414,800 | — | — |
| 1987-10-27 | $2.25 | $2.25 | 488,000 | — | — |
| 1987-10-26 | $2.19 | $2.19 | 462,400 | — | — |
| 1987-10-23 | $2.47 | $2.47 | 440,000 | — | — |
| 1987-10-22 | $2.63 | $2.62 | 603,200 | — | — |
| 1987-10-21 | $2.78 | $2.78 | 510,000 | — | — |
| 1987-10-20 | $2.59 | $2.59 | 454,400 | — | — |
| 1987-10-19 | $2.72 | $2.72 | 342,800 | — | — |
| 1987-10-16 | $3.25 | $3.25 | 836,000 | — | — |
| 1987-10-15 | $3.38 | $3.38 | 1,526,000 | — | — |
| 1987-10-14 | $3.38 | $3.38 | 772,400 | — | — |
| 1987-10-13 | $3.50 | $3.50 | 950,400 | — | — |
| 1987-10-12 | $3.56 | $3.56 | 216,400 | — | — |
| 1987-10-09 | $3.56 | $3.56 | 1,109,600 | — | — |
| 1987-10-08 | $3.59 | $3.59 | 1,533,200 | — | — |
| 1987-10-07 | $3.63 | $3.62 | 3,625,600 | — | — |
| 1987-10-06 | $3.69 | $3.69 | 4,089,600 | — | — |
| 1987-10-05 | $4.22 | $4.22 | 275,200 | — | — |
| 1987-10-02 | $4.19 | $4.19 | 980,800 | — | — |
| 1987-10-01 | $4.28 | $4.28 | 978,800 | — | — |
| 1987-09-30 | $4.28 | $4.28 | 129,200 | — | — |
| 1987-09-29 | $4.25 | $4.25 | 388,000 | — | — |
| 1987-09-28 | $4.28 | $4.28 | 522,400 | — | — |
| 1987-09-25 | $4.25 | $4.25 | 35,600 | — | — |
| 1987-09-24 | $4.31 | $4.31 | 154,800 | — | — |
| 1987-09-23 | $4.34 | $4.34 | 149,600 | — | — |
| 1987-09-22 | $4.38 | $4.37 | 515,600 | — | — |
| 1987-09-21 | $4.34 | $4.34 | 131,600 | — | — |
| 1987-09-18 | $4.34 | $4.34 | 397,200 | — | — |
| 1987-09-17 | $4.31 | $4.31 | 1,014,000 | — | — |
| 1987-09-16 | $4.28 | $4.28 | 44,800 | — | — |
| 1987-09-15 | $4.28 | $4.28 | 157,600 | — | — |
| 1987-09-14 | $4.25 | $4.25 | 125,200 | — | — |
| 1987-09-11 | $4.25 | $4.25 | 178,400 | — | — |
| 1987-09-10 | $4.25 | $4.25 | 174,400 | — | — |
| 1987-09-09 | $4.22 | $4.22 | 641,600 | — | — |
| 1987-09-08 | $4.09 | $4.09 | 1,183,600 | — | — |
| 1987-09-04 | $4.06 | $4.06 | 431,200 | — | — |
| 1987-09-03 | $4.06 | $4.06 | 497,200 | — | — |
| 1987-09-02 | $4.09 | $4.09 | 566,800 | — | — |
| 1987-09-01 | $4.19 | $4.19 | 358,800 | — | — |
| 1987-08-31 | $4.25 | $4.25 | 173,600 | — | — |
| 1987-08-28 | $4.25 | $4.25 | 194,800 | — | — |
| 1987-08-27 | $4.34 | $4.34 | 389,600 | — | — |
| 1987-08-26 | $4.38 | $4.37 | 456,800 | — | — |
| 1987-08-25 | $4.38 | $4.37 | 108,800 | — | — |
| 1987-08-24 | $4.38 | $4.37 | 706,000 | — | — |
| 1987-08-21 | $4.44 | $4.44 | 1,044,400 | — | — |
| 1987-08-20 | $4.47 | $4.47 | 194,400 | — | — |
| 1987-08-19 | $4.47 | $4.47 | 348,400 | — | — |
| 1987-08-18 | $4.44 | $4.44 | 191,200 | — | — |
| 1987-08-17 | $4.47 | $4.47 | 216,400 | — | — |
| 1987-08-14 | $4.44 | $4.44 | 570,000 | — | — |
| 1987-08-13 | $4.44 | $4.44 | 631,200 | — | — |
| 1987-08-12 | $4.41 | $4.41 | 310,400 | — | — |
| 1987-08-11 | $4.50 | $4.50 | 220,000 | — | — |
| 1987-08-10 | $4.53 | $4.53 | 156,800 | — | — |
| 1987-08-07 | $4.56 | $4.56 | 241,600 | — | — |
| 1987-08-06 | $4.47 | $4.47 | 480,400 | — | — |
| 1987-08-05 | $4.38 | $4.37 | 870,800 | — | — |
| 1987-08-04 | $4.31 | $4.31 | 206,000 | — | — |
| 1987-08-03 | $4.31 | $4.31 | 71,200 | — | — |
| 1987-07-31 | $4.31 | $4.31 | 173,600 | — | — |
| 1987-07-30 | $4.34 | $4.34 | 646,400 | — | — |
| 1987-07-29 | $4.38 | $4.37 | 206,800 | — | — |
| 1987-07-28 | $4.44 | $4.44 | 153,600 | — | — |
| 1987-07-27 | $4.31 | $4.31 | 313,600 | — | — |
| 1987-07-24 | $4.47 | $4.47 | 118,400 | — | — |
| 1987-07-23 | $4.44 | $4.44 | 53,200 | — | — |
| 1987-07-22 | $4.47 | $4.47 | 1,102,800 | — | — |
| 1987-07-21 | $4.50 | $4.50 | 184,800 | — | — |
| 1987-07-20 | $4.53 | $4.53 | 552,400 | — | — |
| 1987-07-17 | $4.56 | $4.56 | 670,000 | — | — |
| 1987-07-16 | $4.72 | $4.72 | 180,400 | — | — |
| 1987-07-15 | $4.81 | $4.81 | 144,800 | — | — |
| 1987-07-14 | $4.81 | $4.81 | 72,400 | — | — |
| 1987-07-13 | $4.84 | $4.84 | 92,400 | — | — |
| 1987-07-10 | $4.88 | $4.87 | 813,200 | — | — |
| 1987-07-09 | $4.94 | $4.94 | 393,600 | — | — |
| 1987-07-08 | $4.88 | $4.87 | 226,000 | — | — |
| 1987-07-07 | $4.84 | $4.84 | 427,200 | — | — |
| 1987-07-06 | $4.81 | $4.81 | 714,800 | — | — |
| 1987-07-02 | $4.72 | $4.72 | 164,400 | — | — |
| 1987-07-01 | $4.66 | $4.66 | 319,200 | — | — |
| 1987-06-30 | $4.66 | $4.66 | 74,400 | — | — |
| 1987-06-29 | $4.66 | $4.66 | 430,400 | — | — |
| 1987-06-26 | $4.59 | $4.59 | 166,800 | — | — |
| 1987-06-25 | $4.59 | $4.59 | 1,076,400 | — | — |
| 1987-06-24 | $4.66 | $4.66 | 594,800 | — | — |
| 1987-06-23 | $4.66 | $4.66 | 537,200 | — | — |
| 1987-06-22 | $4.69 | $4.69 | 146,000 | — | — |
| 1987-06-19 | $4.63 | $4.62 | 621,600 | — | — |
| 1987-06-18 | $4.53 | $4.53 | 765,200 | — | — |
| 1987-06-17 | $4.47 | $4.47 | 513,200 | — | — |
| 1987-06-16 | $4.47 | $4.47 | 621,600 | — | — |
| 1987-06-15 | $4.56 | $4.56 | 310,400 | — | — |
| 1987-06-12 | $4.63 | $4.62 | 371,200 | — | — |
| 1987-06-11 | $4.56 | $4.56 | 2,657,600 | — | — |
| 1987-06-10 | $4.94 | $4.94 | 842,800 | — | — |
| 1987-06-09 | $4.97 | $4.97 | 806,400 | — | — |
| 1987-06-08 | $5.00 | $5.00 | 465,200 | — | — |
| 1987-06-05 | $5.06 | $5.06 | 144,400 | — | — |
| 1987-06-04 | $5.09 | $5.09 | 756,400 | — | — |
| 1987-06-03 | $5.00 | $5.00 | 87,200 | — | — |
| 1987-06-02 | $5.03 | $5.03 | 824,800 | — | — |
| 1987-06-01 | $5.03 | $5.03 | 66,400 | — | — |
| 1987-05-29 | $5.06 | $5.06 | 272,800 | — | — |
| 1987-05-28 | $5.09 | $5.09 | 137,600 | — | — |
| 1987-05-27 | $5.16 | $5.16 | 393,200 | — | — |
| 1987-05-26 | $5.16 | $5.16 | 77,200 | — | — |
| 1987-05-22 | $5.13 | $5.12 | 84,000 | — | — |
| 1987-05-21 | $5.22 | $5.22 | 104,800 | — | — |
| 1987-05-20 | $5.25 | $5.25 | 279,200 | — | — |
| 1987-05-19 | $5.41 | $5.41 | 812,000 | — | — |
| 1987-05-18 | $5.34 | $5.34 | 199,600 | — | — |
| 1987-05-15 | $5.34 | $5.34 | 587,600 | — | — |
| 1987-05-14 | $5.41 | $5.41 | 379,200 | — | — |
| 1987-05-13 | $5.44 | $5.44 | 290,000 | — | — |
| 1987-05-12 | $5.44 | $5.44 | 236,800 | — | — |
| 1987-05-11 | $5.50 | $5.50 | 306,000 | — | — |
| 1987-05-08 | $5.53 | $5.53 | 120,000 | — | — |
| 1987-05-07 | $5.53 | $5.53 | 123,600 | — | — |
| 1987-05-06 | $5.56 | $5.56 | 1,922,000 | — | — |
| 1987-05-05 | $5.69 | $5.69 | 465,600 | — | — |
| 1987-05-04 | $5.53 | $5.53 | 284,000 | — | — |
| 1987-05-01 | $5.47 | $5.47 | 143,200 | — | — |
| 1987-04-30 | $5.53 | $5.53 | 277,600 | — | — |
| 1987-04-29 | $5.47 | $5.47 | 566,000 | — | — |
| 1987-04-28 | $5.31 | $5.31 | 332,400 | — | — |
| 1987-04-27 | $5.34 | $5.34 | 458,000 | — | — |
| 1987-04-24 | $5.47 | $5.47 | 1,245,200 | — | — |
| 1987-04-23 | $5.50 | $5.50 | 285,600 | — | — |
| 1987-04-22 | $5.66 | $5.66 | 163,600 | — | — |
| 1987-04-21 | $5.66 | $5.66 | 233,200 | — | — |
| 1987-04-20 | $5.66 | $5.66 | 106,000 | — | — |
| 1987-04-16 | $5.75 | $5.75 | 245,200 | — | — |
| 1987-04-15 | $5.84 | $5.84 | 344,800 | — | — |
| 1987-04-14 | $5.78 | $5.78 | 358,000 | — | — |
| 1987-04-13 | $5.91 | $5.91 | 153,600 | — | — |
| 1987-04-10 | $5.97 | $5.97 | 263,200 | — | — |
| 1987-04-09 | $6.00 | $6.00 | 207,600 | — | — |
| 1987-04-08 | $6.09 | $6.09 | 643,200 | — | — |
| 1987-04-07 | $6.22 | $6.22 | 1,150,000 | — | — |
| 1987-04-06 | $6.13 | $6.12 | 413,600 | — | — |
| 1987-04-03 | $6.03 | $6.03 | 726,800 | — | — |
| 1987-04-02 | $6.03 | $6.03 | 845,600 | — | — |
| 1987-04-01 | $5.91 | $5.91 | 220,800 | — | — |
| 1987-03-31 | $6.03 | $6.03 | 540,800 | — | — |
| 1987-03-30 | $6.00 | $6.00 | 1,478,000 | — | — |
| 1987-03-27 | $6.22 | $6.22 | 996,400 | — | — |
| 1987-03-26 | $6.03 | $6.03 | 455,600 | — | — |
| 1987-03-25 | $5.84 | $5.84 | 494,000 | — | — |
| 1987-03-24 | $5.84 | $5.84 | 328,400 | — | — |
| 1987-03-23 | $5.88 | $5.87 | 604,000 | — | — |
| 1987-03-20 | $5.81 | $5.81 | 709,200 | — | — |
| 1987-03-19 | $5.59 | $5.59 | 408,800 | — | — |
| 1987-03-18 | $5.63 | $5.62 | 338,000 | — | — |
| 1987-03-17 | $5.47 | $5.47 | 382,800 | — | — |
| 1987-03-16 | $5.38 | $5.38 | 150,800 | — | — |
| 1987-03-13 | $5.47 | $5.47 | 616,800 | — | — |
| 1987-03-12 | $5.31 | $5.31 | 723,600 | — | — |
| 1987-03-11 | $5.25 | $5.25 | 744,800 | — | — |
| 1987-03-10 | $5.25 | $5.25 | 3,967,600 | — | — |
| 1987-03-09 | $5.28 | $5.28 | 267,600 | — | — |
| 1987-03-06 | $5.25 | $5.25 | 446,400 | — | — |
| 1987-03-05 | $5.34 | $5.34 | 272,000 | — | — |
| 1987-03-04 | $5.38 | $5.38 | 976,400 | — | — |
| 1987-03-03 | $5.34 | $5.34 | 702,000 | — | — |
| 1987-03-02 | $5.44 | $5.44 | 193,600 | — | — |
| 1987-02-27 | $5.50 | $5.50 | 220,800 | — | — |
| 1987-02-26 | $5.41 | $5.41 | 212,800 | — | — |
| 1987-02-25 | $5.53 | $5.53 | 896,000 | — | — |
| 1987-02-24 | $5.59 | $5.59 | 167,600 | — | — |
| 1987-02-23 | $5.59 | $5.59 | 392,000 | — | — |
| 1987-02-20 | $5.72 | $5.72 | 184,800 | — | — |
| 1987-02-19 | $5.66 | $5.66 | 328,000 | — | — |
| 1987-02-18 | $5.75 | $5.75 | 904,400 | — | — |
| 1987-02-17 | $5.78 | $5.78 | 400,400 | — | — |
| 1987-02-13 | $5.72 | $5.72 | 144,000 | — | — |
| 1987-02-12 | $5.63 | $5.62 | 440,800 | — | — |
| 1987-02-11 | $5.56 | $5.56 | 244,000 | — | — |
| 1987-02-10 | $5.50 | $5.50 | 308,000 | — | — |
| 1987-02-09 | $5.78 | $5.78 | 798,400 | — | — |
| 1987-02-06 | $5.75 | $5.75 | 451,200 | — | — |
| 1987-02-05 | $5.63 | $5.62 | 1,544,400 | — | — |
| 1987-02-04 | $5.56 | $5.56 | 478,000 | — | — |
| 1987-02-03 | $5.31 | $5.31 | 623,600 | — | — |
| 1987-02-02 | $5.25 | $5.25 | 307,200 | — | — |
| 1987-01-30 | $5.06 | $5.06 | 228,000 | — | — |
| 1987-01-29 | $5.06 | $5.06 | 567,600 | — | — |
| 1987-01-28 | $5.00 | $5.00 | 237,600 | — | — |
| 1987-01-27 | $5.09 | $5.09 | 953,600 | — | — |
| 1987-01-26 | $4.97 | $4.97 | 466,400 | — | — |
| 1987-01-23 | $5.06 | $5.06 | 1,052,400 | — | — |
| 1987-01-22 | $5.03 | $5.03 | 590,400 | — | — |
| 1987-01-21 | $4.94 | $4.94 | 560,800 | — | — |
| 1987-01-20 | $4.88 | $4.87 | 729,200 | — | — |
| 1987-01-19 | $4.91 | $4.91 | 567,200 | — | — |
| 1987-01-16 | $4.81 | $4.81 | 1,130,800 | — | — |
| 1987-01-15 | $4.72 | $4.72 | 1,086,800 | — | — |
| 1987-01-14 | $4.50 | $4.50 | 565,600 | — | — |
| 1987-01-13 | $4.44 | $4.44 | 872,000 | — | — |
| 1987-01-12 | $4.41 | $4.41 | 672,400 | — | — |
| 1987-01-09 | $4.41 | $4.41 | 270,400 | — | — |
| 1987-01-08 | $4.53 | $4.53 | 2,007,600 | — | — |
| 1987-01-07 | $4.34 | $4.34 | 1,566,000 | — | — |
| 1987-01-06 | $4.22 | $4.22 | 741,600 | — | — |
| 1987-01-05 | $4.22 | $4.22 | 1,349,600 | — | — |
| 1987-01-02 | $4.19 | $4.19 | 41,600 | — | — |