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 2026-09-04
- 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 | $4.15 | $4.23 | 369,000 | — | — |
| 1987-12-30 | $4.10 | $4.17 | 491,000 | — | — |
| 1987-12-29 | $3.98 | $4.05 | 339,000 | — | — |
| 1987-12-28 | $4.00 | $4.07 | 515,000 | — | — |
| 1987-12-24 | $4.10 | $4.17 | 63,000 | — | — |
| 1987-12-23 | $4.05 | $4.12 | 920,000 | — | — |
| 1987-12-22 | $3.95 | $4.02 | 185,000 | — | — |
| 1987-12-21 | $4.00 | $4.07 | 1,619,000 | — | — |
| 1987-12-18 | $3.83 | $3.89 | 2,733,000 | — | — |
| 1987-12-17 | $3.65 | $3.72 | 8,493,000 | — | — |
| 1987-12-16 | $3.63 | $3.69 | 353,000 | — | — |
| 1987-12-15 | $3.60 | $3.67 | 294,000 | — | — |
| 1987-12-14 | $3.50 | $3.56 | 266,000 | — | — |
| 1987-12-11 | $3.55 | $3.61 | 287,000 | — | — |
| 1987-12-10 | $3.55 | $3.61 | 85,000 | — | — |
| 1987-12-09 | $3.70 | $3.77 | 68,000 | — | — |
| 1987-12-08 | $3.70 | $3.77 | 136,000 | — | — |
| 1987-12-07 | $3.75 | $3.82 | 34,000 | — | — |
| 1987-12-04 | $3.73 | $3.79 | 46,000 | — | — |
| 1987-12-03 | $3.80 | $3.87 | 92,000 | — | — |
| 1987-12-02 | $3.60 | $3.67 | 27,000 | — | — |
| 1987-12-01 | $3.75 | $3.82 | 3,000 | — | — |
| 1987-11-30 | $3.75 | $3.82 | 56,000 | — | — |
| 1987-11-27 | $3.85 | $3.92 | 9,000 | — | — |
| 1987-11-25 | $3.85 | $3.92 | 22,000 | — | — |
| 1987-11-24 | $3.85 | $3.92 | 6,000 | — | — |
| 1987-11-23 | $3.75 | $3.82 | 21,000 | — | — |
| 1987-11-20 | $3.85 | $3.90 | 44,000 | — | — |
| 1987-11-19 | $3.70 | $3.75 | 36,000 | — | — |
| 1987-11-18 | $3.70 | $3.75 | 0 | — | — |
| 1987-11-17 | $3.70 | $3.75 | 35,000 | — | — |
| 1987-11-16 | $3.83 | $3.87 | 2,000 | — | — |
| 1987-11-13 | $3.68 | $3.72 | 4,000 | — | — |
| 1987-11-12 | $3.80 | $3.85 | 10,000 | — | — |
| 1987-11-11 | $3.53 | $3.57 | 6,000 | — | — |
| 1987-11-10 | $3.70 | $3.75 | 215,000 | — | — |
| 1987-11-09 | $3.75 | $3.80 | 76,000 | — | — |
| 1987-11-06 | $3.95 | $4.00 | 12,000 | — | — |
| 1987-11-05 | $3.93 | $3.98 | 36,000 | — | — |
| 1987-11-04 | $4.00 | $4.05 | 43,000 | — | — |
| 1987-11-03 | $3.95 | $4.00 | 4,000 | — | — |
| 1987-11-02 | $4.00 | $4.05 | 3,000 | — | — |
| 1987-10-30 | $4.00 | $4.05 | 184,000 | — | — |
| 1987-10-29 | $3.85 | $3.90 | 55,000 | — | — |
| 1987-10-28 | $3.95 | $4.00 | 45,000 | — | — |
| 1987-10-27 | $4.10 | $4.15 | 82,000 | — | — |
| 1987-10-26 | $4.10 | $4.15 | 24,000 | — | — |
| 1987-10-23 | $4.10 | $4.15 | 39,000 | — | — |
| 1987-10-22 | $4.30 | $4.36 | 214,000 | — | — |
| 1987-10-21 | $4.90 | $4.96 | 110,000 | — | — |
| 1987-10-20 | $3.90 | $3.95 | 133,000 | — | — |
| 1987-10-19 | $4.65 | $4.71 | 82,000 | — | — |
| 1987-10-16 | $5.30 | $5.37 | 38,000 | — | — |
| 1987-10-15 | $5.50 | $5.57 | 42,000 | — | — |
| 1987-10-14 | $5.50 | $5.57 | 11,000 | — | — |
| 1987-10-13 | $5.53 | $5.60 | 42,000 | — | — |
| 1987-10-12 | $5.55 | $5.62 | 18,000 | — | — |
| 1987-10-09 | $5.55 | $5.62 | 7,000 | — | — |
| 1987-10-08 | $5.80 | $5.87 | 7,000 | — | — |
| 1987-10-07 | $5.80 | $5.87 | 28,000 | — | — |
| 1987-10-06 | $5.80 | $5.87 | 29,000 | — | — |
| 1987-10-05 | $5.80 | $5.87 | 25,000 | — | — |
| 1987-10-02 | $5.70 | $5.77 | 4,000 | — | — |
| 1987-10-01 | $5.70 | $5.77 | 1,000 | — | — |
| 1987-09-30 | $5.73 | $5.80 | 113,000 | — | — |
| 1987-09-29 | $5.80 | $5.87 | 195,000 | — | — |
| 1987-09-28 | $5.80 | $5.87 | 32,000 | — | — |
| 1987-09-25 | $5.90 | $5.98 | 23,000 | — | — |
| 1987-09-24 | $5.75 | $5.82 | 58,000 | — | — |
| 1987-09-23 | $5.65 | $5.72 | 86,000 | — | — |
| 1987-09-22 | $5.60 | $5.67 | 0 | — | — |
| 1987-09-21 | $5.60 | $5.67 | 126,000 | — | — |
| 1987-09-18 | $5.60 | $5.67 | 24,000 | — | — |
| 1987-09-17 | $5.53 | $5.60 | 792,000 | — | — |
| 1987-09-16 | $5.55 | $5.62 | 10,000 | — | — |
| 1987-09-15 | $5.45 | $5.52 | 2,000 | — | — |
| 1987-09-14 | $5.55 | $5.62 | 10,000 | — | — |
| 1987-09-11 | $5.45 | $5.52 | 16,000 | — | — |
| 1987-09-10 | $5.45 | $5.52 | 52,000 | — | — |
| 1987-09-09 | $5.45 | $5.52 | 42,000 | — | — |
| 1987-09-08 | $5.40 | $5.47 | 336,000 | — | — |
| 1987-09-04 | $5.40 | $5.47 | 4,000 | — | — |
| 1987-09-03 | $5.40 | $5.47 | 4,000 | — | — |
| 1987-09-02 | $5.40 | $5.47 | 0 | — | — |
| 1987-09-01 | $5.40 | $5.47 | 24,000 | — | — |
| 1987-08-31 | $5.48 | $5.55 | 14,000 | — | — |
| 1987-08-28 | $5.40 | $5.47 | 2,000 | — | — |
| 1987-08-27 | $5.38 | $5.44 | 2,000 | — | — |
| 1987-08-26 | $5.35 | $5.42 | 34,000 | — | — |
| 1987-08-25 | $5.38 | $5.44 | 4,000 | — | — |
| 1987-08-24 | $5.33 | $5.37 | 12,000 | — | — |
| 1987-08-21 | $5.50 | $5.55 | 8,000 | — | — |
| 1987-08-20 | $5.40 | $5.45 | 250,000 | — | — |
| 1987-08-19 | $5.35 | $5.40 | 14,000 | — | — |
| 1987-08-18 | $5.30 | $5.35 | 28,000 | — | — |
| 1987-08-17 | $5.40 | $5.45 | 592,000 | — | — |
| 1987-08-14 | $5.30 | $5.35 | 434,000 | — | — |
| 1987-08-13 | $5.13 | $5.17 | 202,000 | — | — |
| 1987-08-12 | $5.10 | $5.15 | 24,000 | — | — |
| 1987-08-11 | $5.20 | $5.25 | 50,000 | — | — |
| 1987-08-10 | $5.13 | $5.17 | 370,000 | — | — |
| 1987-08-07 | $5.20 | $5.25 | 20,000 | — | — |
| 1987-08-06 | $5.20 | $5.25 | 12,000 | — | — |
| 1987-08-05 | $5.35 | $5.40 | 2,000 | — | — |
| 1987-08-04 | $5.30 | $5.35 | 8,000 | — | — |
| 1987-08-03 | $5.25 | $5.30 | 22,000 | — | — |
| 1987-07-31 | $5.48 | $5.52 | 26,000 | — | — |
| 1987-07-30 | $5.30 | $5.35 | 18,000 | — | — |
| 1987-07-29 | $5.40 | $5.45 | 8,000 | — | — |
| 1987-07-28 | $5.45 | $5.50 | 12,000 | — | — |
| 1987-07-27 | $5.40 | $5.45 | 8,000 | — | — |
| 1987-07-24 | $5.45 | $5.50 | 30,000 | — | — |
| 1987-07-23 | $5.45 | $5.50 | 36,000 | — | — |
| 1987-07-22 | $5.45 | $5.50 | 0 | — | — |
| 1987-07-21 | $5.45 | $5.50 | 6,000 | — | — |
| 1987-07-20 | $5.45 | $5.50 | 32,000 | — | — |
| 1987-07-17 | $5.45 | $5.50 | 178,000 | — | — |
| 1987-07-16 | $5.35 | $5.40 | 0 | — | — |
| 1987-07-15 | $5.35 | $5.40 | 20,000 | — | — |
| 1987-07-14 | $5.35 | $5.40 | 6,000 | — | — |
| 1987-07-13 | $5.40 | $5.45 | 28,000 | — | — |
| 1987-07-10 | $5.30 | $5.35 | 4,000 | — | — |
| 1987-07-09 | $5.40 | $5.45 | 162,000 | — | — |
| 1987-07-08 | $5.15 | $5.20 | 104,000 | — | — |
| 1987-07-07 | $5.03 | $5.07 | 326,000 | — | — |
| 1987-07-06 | $5.03 | $5.07 | 304,000 | — | — |
| 1987-07-02 | $4.83 | $4.87 | 140,000 | — | — |
| 1987-07-01 | $4.65 | $4.69 | 20,000 | — | — |
| 1987-06-30 | $4.65 | $4.69 | 20,000 | — | — |
| 1987-06-29 | $4.63 | $4.67 | 10,000 | — | — |
| 1987-06-26 | $4.65 | $4.69 | 0 | — | — |
| 1987-06-25 | $4.65 | $4.69 | 38,000 | — | — |
| 1987-06-24 | $4.70 | $4.74 | 2,000 | — | — |
| 1987-06-23 | $4.69 | $4.73 | 0 | — | — |
| 1987-06-22 | $4.69 | $4.73 | 8,000 | — | — |
| 1987-06-19 | $4.63 | $4.67 | 10,000 | — | — |
| 1987-06-18 | $4.63 | $4.67 | 2,000 | — | — |
| 1987-06-17 | $4.63 | $4.67 | 26,000 | — | — |
| 1987-06-16 | $4.65 | $4.69 | 68,000 | — | — |
| 1987-06-15 | $4.63 | $4.67 | 0 | — | — |
| 1987-06-12 | $4.63 | $4.67 | 4,000 | — | — |
| 1987-06-11 | $4.63 | $4.67 | 6,000 | — | — |
| 1987-06-10 | $4.63 | $4.67 | 0 | — | — |
| 1987-06-09 | $4.63 | $4.67 | 6,000 | — | — |
| 1987-06-08 | $4.63 | $4.67 | 268,000 | — | — |
| 1987-06-05 | $4.65 | $4.69 | 262,000 | — | — |
| 1987-06-04 | $4.63 | $4.67 | 6,000 | — | — |
| 1987-06-03 | $4.64 | $4.68 | 100,000 | — | — |
| 1987-06-02 | $4.63 | $4.67 | 8,000 | — | — |
| 1987-06-01 | $4.63 | $4.67 | 0 | — | — |
| 1987-05-29 | $4.63 | $4.67 | 0 | — | — |
| 1987-05-28 | $4.63 | $4.67 | 978,000 | — | — |
| 1987-05-27 | $4.63 | $4.67 | 16,000 | — | — |
| 1987-05-26 | $4.63 | $4.67 | 1,058,000 | — | — |
| 1987-05-22 | $4.63 | $4.65 | 0 | — | — |
| 1987-05-21 | $4.63 | $4.65 | 0 | — | — |
| 1987-05-20 | $4.63 | $4.65 | 26,000 | — | — |
| 1987-05-19 | $4.63 | $4.65 | 6,000 | — | — |
| 1987-05-18 | $4.63 | $4.65 | 2,000 | — | — |
| 1987-05-15 | $4.63 | $4.65 | 2,000 | — | — |
| 1987-05-14 | $4.63 | $4.65 | 0 | — | — |
| 1987-05-13 | $4.63 | $4.65 | 2,000 | — | — |
| 1987-05-12 | $4.68 | $4.70 | 60,000 | — | — |
| 1987-05-11 | $4.68 | $4.70 | 24,000 | — | — |
| 1987-05-08 | $4.68 | $4.70 | 4,000 | — | — |
| 1987-05-07 | $4.68 | $4.70 | 2,000 | — | — |
| 1987-05-06 | $4.63 | $4.65 | 24,000 | — | — |
| 1987-05-05 | $4.68 | $4.70 | 0 | — | — |
| 1987-05-04 | $4.68 | $4.70 | 4,000 | — | — |
| 1987-05-01 | $4.60 | $4.62 | 16,000 | — | — |
| 1987-04-30 | $4.68 | $4.70 | 6,000 | — | — |
| 1987-04-29 | $4.60 | $4.62 | 4,000 | — | — |
| 1987-04-28 | $4.60 | $4.62 | 66,000 | — | — |
| 1987-04-27 | $4.68 | $4.70 | 0 | — | — |
| 1987-04-24 | $4.68 | $4.70 | 80,000 | — | — |
| 1987-04-23 | $4.63 | $4.65 | 6,000 | — | — |
| 1987-04-22 | $4.65 | $4.67 | 30,000 | — | — |
| 1987-04-21 | $4.65 | $4.67 | 12,000 | — | — |
| 1987-04-20 | $4.65 | $4.67 | 286,000 | — | — |
| 1987-04-16 | $4.65 | $4.67 | 348,000 | — | — |
| 1987-04-15 | $4.65 | $4.67 | 210,000 | — | — |
| 1987-04-14 | $4.65 | $4.67 | 42,000 | — | — |
| 1987-04-13 | $4.65 | $4.67 | 22,000 | — | — |
| 1987-04-10 | $4.68 | $4.70 | 50,000 | — | — |
| 1987-04-09 | $4.73 | $4.75 | 14,000 | — | — |
| 1987-04-08 | $4.73 | $4.75 | 10,000 | — | — |
| 1987-04-07 | $4.73 | $4.75 | 32,000 | — | — |
| 1987-04-06 | $4.73 | $4.75 | 6,000 | — | — |
| 1987-04-03 | $4.73 | $4.75 | 2,000 | — | — |
| 1987-04-02 | $4.73 | $4.75 | 126,000 | — | — |
| 1987-04-01 | $4.75 | $4.77 | 388,000 | — | — |
| 1987-03-31 | $4.78 | $4.80 | 52,000 | — | — |
| 1987-03-30 | $4.73 | $4.75 | 16,000 | — | — |
| 1987-03-27 | $4.80 | $4.82 | 4,000 | — | — |
| 1987-03-26 | $4.73 | $4.75 | 12,000 | — | — |
| 1987-03-25 | $4.73 | $4.75 | 20,000 | — | — |
| 1987-03-24 | $4.70 | $4.72 | 356,000 | — | — |
| 1987-03-23 | $4.68 | $4.70 | 10,000 | — | — |
| 1987-03-20 | $4.73 | $4.75 | 12,000 | — | — |
| 1987-03-19 | $4.68 | $4.70 | 6,000 | — | — |
| 1987-03-18 | $4.68 | $4.70 | 62,000 | — | — |
| 1987-03-17 | $4.70 | $4.72 | 2,000 | — | — |
| 1987-03-16 | $4.63 | $4.65 | 6,000 | — | — |
| 1987-03-13 | $4.70 | $4.72 | 4,000 | — | — |
| 1987-03-12 | $4.63 | $4.65 | 24,000 | — | — |
| 1987-03-11 | $4.63 | $4.65 | 16,000 | — | — |
| 1987-03-10 | $4.60 | $4.62 | 62,000 | — | — |
| 1987-03-09 | $4.55 | $4.57 | 8,000 | — | — |
| 1987-03-06 | $4.55 | $4.57 | 16,000 | — | — |
| 1987-03-05 | $4.53 | $4.55 | 12,000 | — | — |
| 1987-03-04 | $4.58 | $4.60 | 2,000 | — | — |
| 1987-03-03 | $4.49 | $4.51 | 4,000 | — | — |
| 1987-03-02 | $4.51 | $4.53 | 110,000 | — | — |
| 1987-02-27 | $4.50 | $4.52 | 176,000 | — | — |
| 1987-02-26 | $4.28 | $4.30 | 48,000 | — | — |
| 1987-02-25 | $4.25 | $4.27 | 172,000 | — | — |
| 1987-02-24 | $4.23 | $4.24 | 430,000 | — | — |
| 1987-02-23 | $4.25 | $4.25 | 24,000 | — | — |
| 1987-02-20 | $4.20 | $4.20 | 0 | — | — |
| 1987-02-19 | $4.20 | $4.20 | 0 | — | — |
| 1987-02-18 | $4.20 | $4.20 | 8,000 | — | — |
| 1987-02-17 | $4.25 | $4.25 | 0 | — | — |
| 1987-02-13 | $4.25 | $4.25 | 26,000 | — | — |
| 1987-02-12 | $4.25 | $4.25 | 36,000 | — | — |
| 1987-02-11 | $4.23 | $4.22 | 90,000 | — | — |
| 1987-02-10 | $4.15 | $4.15 | 4,000 | — | — |
| 1987-02-09 | $4.15 | $4.15 | 266,000 | — | — |
| 1987-02-06 | $4.15 | $4.15 | 18,000 | — | — |
| 1987-02-05 | $4.13 | $4.12 | 0 | — | — |
| 1987-02-04 | $4.13 | $4.12 | 38,000 | — | — |
| 1987-02-03 | $4.13 | $4.12 | 10,000 | — | — |
| 1987-02-02 | $4.13 | $4.12 | 36,000 | — | — |
| 1987-01-30 | $4.06 | $4.06 | 2,000 | — | — |
| 1987-01-29 | $4.10 | $4.10 | 0 | — | — |
| 1987-01-28 | $4.10 | $4.10 | 60,000 | — | — |
| 1987-01-27 | $4.03 | $4.02 | 6,000 | — | — |
| 1987-01-26 | $4.06 | $4.06 | 48,000 | — | — |
| 1987-01-23 | $4.06 | $4.06 | 22,000 | — | — |
| 1987-01-22 | $4.06 | $4.06 | 6,000 | — | — |
| 1987-01-21 | $4.06 | $4.06 | 10,000 | — | — |
| 1987-01-20 | $4.14 | $4.14 | 4,000 | — | — |
| 1987-01-19 | $4.13 | $4.12 | 246,000 | — | — |
| 1987-01-16 | $4.13 | $4.12 | 2,000 | — | — |
| 1987-01-15 | $4.10 | $4.10 | 6,000 | — | — |
| 1987-01-14 | $4.06 | $4.06 | 26,000 | — | — |
| 1987-01-13 | $4.13 | $4.12 | 62,000 | — | — |
| 1987-01-12 | $4.05 | $4.05 | 108,000 | — | — |
| 1987-01-09 | $4.03 | $4.02 | 424,000 | — | — |
| 1987-01-08 | $4.03 | $4.02 | 100,000 | — | — |
| 1987-01-07 | $3.98 | $3.97 | 310,000 | — | — |
| 1987-01-06 | $3.98 | $3.97 | 48,000 | — | — |
| 1987-01-05 | $3.98 | $3.97 | 68,000 | — | — |
| 1987-01-02 | $3.88 | $3.87 | 36,000 | — | — |