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 | $4.38 | $4.55 | 117,600 | — | — |
| 1987-12-30 | $4.44 | $4.62 | 68,000 | — | — |
| 1987-12-29 | $4.25 | $4.42 | 10,400 | — | — |
| 1987-12-28 | $4.25 | $4.42 | 55,200 | — | — |
| 1987-12-24 | $4.75 | $4.94 | 9,200 | — | — |
| 1987-12-23 | $4.81 | $5.01 | 14,000 | — | — |
| 1987-12-22 | $4.81 | $5.01 | 70,800 | — | — |
| 1987-12-21 | $4.63 | $4.81 | 52,800 | — | — |
| 1987-12-18 | $4.81 | $5.01 | 17,600 | — | — |
| 1987-12-17 | $4.69 | $4.88 | 82,400 | — | — |
| 1987-12-16 | $4.63 | $4.81 | 61,200 | — | — |
| 1987-12-15 | $4.69 | $4.88 | 44,000 | — | — |
| 1987-12-14 | $4.50 | $4.68 | 93,200 | — | — |
| 1987-12-11 | $4.50 | $4.68 | 20,400 | — | — |
| 1987-12-10 | $4.50 | $4.68 | 18,400 | — | — |
| 1987-12-09 | $4.63 | $4.81 | 39,200 | — | — |
| 1987-12-08 | $4.44 | $4.62 | 31,600 | — | — |
| 1987-12-07 | $4.44 | $4.62 | 36,800 | — | — |
| 1987-12-04 | $4.56 | $4.75 | 108,000 | — | — |
| 1987-12-03 | $4.75 | $4.90 | 42,400 | — | — |
| 1987-12-02 | $4.75 | $4.90 | 32,800 | — | — |
| 1987-12-01 | $4.63 | $4.77 | 22,400 | — | — |
| 1987-11-30 | $4.56 | $4.71 | 59,200 | — | — |
| 1987-11-27 | $4.75 | $4.90 | 14,800 | — | — |
| 1987-11-25 | $4.75 | $4.90 | 90,400 | — | — |
| 1987-11-24 | $4.47 | $4.61 | 107,600 | — | — |
| 1987-11-23 | $4.31 | $4.45 | 40,000 | — | — |
| 1987-11-20 | $4.50 | $4.64 | 17,600 | — | — |
| 1987-11-19 | $4.50 | $4.64 | 111,600 | — | — |
| 1987-11-18 | $4.63 | $4.77 | 189,200 | — | — |
| 1987-11-17 | $4.63 | $4.77 | 126,000 | — | — |
| 1987-11-16 | $4.88 | $5.03 | 249,200 | — | — |
| 1987-11-13 | $4.69 | $4.83 | 130,400 | — | — |
| 1987-11-12 | $4.63 | $4.77 | 195,600 | — | — |
| 1987-11-11 | $4.50 | $4.64 | 105,200 | — | — |
| 1987-11-10 | $4.34 | $4.48 | 115,600 | — | — |
| 1987-11-09 | $4.38 | $4.51 | 30,000 | — | — |
| 1987-11-06 | $4.25 | $4.38 | 74,800 | — | — |
| 1987-11-05 | $4.19 | $4.32 | 136,800 | — | — |
| 1987-11-04 | $4.19 | $4.32 | 60,400 | — | — |
| 1987-11-03 | $4.19 | $4.32 | 49,200 | — | — |
| 1987-11-02 | $4.19 | $4.32 | 45,200 | — | — |
| 1987-10-30 | $4.06 | $4.19 | 104,400 | — | — |
| 1987-10-29 | $4.00 | $4.13 | 148,800 | — | — |
| 1987-10-28 | $3.88 | $4.00 | 348,000 | — | — |
| 1987-10-27 | $4.09 | $4.22 | 503,200 | — | — |
| 1987-10-26 | $4.06 | $4.19 | 604,800 | — | — |
| 1987-10-23 | $4.25 | $4.38 | 334,400 | — | — |
| 1987-10-22 | $4.38 | $4.51 | 642,400 | — | — |
| 1987-10-21 | $4.50 | $4.64 | 245,200 | — | — |
| 1987-10-20 | $4.50 | $4.64 | 411,600 | — | — |
| 1987-10-19 | $4.56 | $4.71 | 84,800 | — | — |
| 1987-10-16 | $5.25 | $5.42 | 215,200 | — | — |
| 1987-10-15 | $5.38 | $5.54 | 213,200 | — | — |
| 1987-10-14 | $5.44 | $5.61 | 102,800 | — | — |
| 1987-10-13 | $5.50 | $5.67 | 150,000 | — | — |
| 1987-10-12 | $5.50 | $5.67 | 131,200 | — | — |
| 1987-10-09 | $5.50 | $5.67 | 76,400 | — | — |
| 1987-10-08 | $5.56 | $5.74 | 209,600 | — | — |
| 1987-10-07 | $5.50 | $5.67 | 68,000 | — | — |
| 1987-10-06 | $5.44 | $5.61 | 424,800 | — | — |
| 1987-10-05 | $5.50 | $5.67 | 179,600 | — | — |
| 1987-10-02 | $5.53 | $5.71 | 132,800 | — | — |
| 1987-10-01 | $5.53 | $5.71 | 269,600 | — | — |
| 1987-09-30 | $5.53 | $5.71 | 129,600 | — | — |
| 1987-09-29 | $5.50 | $5.67 | 37,600 | — | — |
| 1987-09-28 | $5.63 | $5.80 | 92,400 | — | — |
| 1987-09-25 | $5.50 | $5.67 | 528,400 | — | — |
| 1987-09-24 | $5.56 | $5.74 | 20,800 | — | — |
| 1987-09-23 | $5.69 | $5.87 | 602,400 | — | — |
| 1987-09-22 | $5.75 | $5.93 | 167,600 | — | — |
| 1987-09-21 | $5.63 | $5.80 | 364,800 | — | — |
| 1987-09-18 | $5.63 | $5.80 | 459,600 | — | — |
| 1987-09-17 | $5.88 | $6.06 | 36,000 | — | — |
| 1987-09-16 | $6.06 | $6.25 | 142,400 | — | — |
| 1987-09-15 | $5.94 | $6.12 | 74,400 | — | — |
| 1987-09-14 | $5.88 | $6.06 | 37,200 | — | — |
| 1987-09-11 | $6.00 | $6.19 | 143,600 | — | — |
| 1987-09-10 | $5.94 | $6.12 | 150,000 | — | — |
| 1987-09-09 | $5.81 | $6.00 | 151,200 | — | — |
| 1987-09-08 | $5.50 | $5.67 | 210,400 | — | — |
| 1987-09-04 | $5.94 | $6.12 | 199,200 | — | — |
| 1987-09-03 | $5.94 | $6.12 | 12,400 | — | — |
| 1987-09-02 | $5.94 | $6.08 | 258,400 | — | — |
| 1987-09-01 | $5.88 | $6.02 | 68,800 | — | — |
| 1987-08-31 | $5.94 | $6.08 | 162,000 | — | — |
| 1987-08-28 | $5.88 | $6.02 | 179,600 | — | — |
| 1987-08-27 | $6.00 | $6.14 | 344,800 | — | — |
| 1987-08-26 | $6.13 | $6.27 | 150,800 | — | — |
| 1987-08-25 | $6.25 | $6.40 | 62,000 | — | — |
| 1987-08-24 | $6.25 | $6.40 | 188,800 | — | — |
| 1987-08-21 | $6.25 | $6.40 | 179,600 | — | — |
| 1987-08-20 | $6.25 | $6.40 | 24,400 | — | — |
| 1987-08-19 | $6.25 | $6.40 | 126,400 | — | — |
| 1987-08-18 | $6.38 | $6.53 | 60,000 | — | — |
| 1987-08-17 | $6.50 | $6.66 | 178,400 | — | — |
| 1987-08-14 | $6.41 | $6.56 | 260,400 | — | — |
| 1987-08-13 | $5.94 | $6.08 | 50,800 | — | — |
| 1987-08-12 | $5.94 | $6.08 | 66,800 | — | — |
| 1987-08-11 | $6.00 | $6.14 | 468,800 | — | — |
| 1987-08-10 | $6.00 | $6.14 | 215,200 | — | — |
| 1987-08-07 | $5.94 | $6.08 | 58,000 | — | — |
| 1987-08-06 | $5.88 | $6.02 | 172,000 | — | — |
| 1987-08-05 | $6.00 | $6.14 | 96,400 | — | — |
| 1987-08-04 | $6.06 | $6.21 | 2,800 | — | — |
| 1987-08-03 | $6.00 | $6.14 | 331,200 | — | — |
| 1987-07-31 | $6.13 | $6.27 | 27,200 | — | — |
| 1987-07-30 | $6.06 | $6.21 | 132,800 | — | — |
| 1987-07-29 | $6.13 | $6.27 | 1,293,200 | — | — |
| 1987-07-28 | $6.13 | $6.27 | 19,600 | — | — |
| 1987-07-27 | $6.19 | $6.34 | 100,000 | — | — |
| 1987-07-24 | $6.25 | $6.40 | 719,600 | — | — |
| 1987-07-23 | $6.13 | $6.27 | 213,600 | — | — |
| 1987-07-22 | $6.00 | $6.14 | 173,600 | — | — |
| 1987-07-21 | $5.94 | $6.08 | 69,200 | — | — |
| 1987-07-20 | $5.75 | $5.89 | 264,000 | — | — |
| 1987-07-17 | $5.75 | $5.89 | 304,000 | — | — |
| 1987-07-16 | $5.75 | $5.89 | 403,600 | — | — |
| 1987-07-15 | $5.81 | $5.95 | 205,600 | — | — |
| 1987-07-14 | $5.91 | $6.05 | 326,400 | — | — |
| 1987-07-13 | $5.81 | $5.95 | 168,000 | — | — |
| 1987-07-10 | $5.88 | $6.02 | 1,101,200 | — | — |
| 1987-07-09 | $5.56 | $5.70 | 591,600 | — | — |
| 1987-07-08 | $5.38 | $5.50 | 54,400 | — | — |
| 1987-07-07 | $5.34 | $5.47 | 253,200 | — | — |
| 1987-07-06 | $5.31 | $5.44 | 89,600 | — | — |
| 1987-07-02 | $5.31 | $5.44 | 137,200 | — | — |
| 1987-07-01 | $5.06 | $5.18 | 120,000 | — | — |
| 1987-06-30 | $4.94 | $5.06 | 96,800 | — | — |
| 1987-06-29 | $5.06 | $5.18 | 62,400 | — | — |
| 1987-06-26 | $5.13 | $5.25 | 31,600 | — | — |
| 1987-06-25 | $5.25 | $5.38 | 90,400 | — | — |
| 1987-06-24 | $5.25 | $5.38 | 88,800 | — | — |
| 1987-06-23 | $5.31 | $5.44 | 103,600 | — | — |
| 1987-06-22 | $5.38 | $5.50 | 9,600 | — | — |
| 1987-06-19 | $5.38 | $5.50 | 107,600 | — | — |
| 1987-06-18 | $5.31 | $5.44 | 319,600 | — | — |
| 1987-06-17 | $5.38 | $5.50 | 164,000 | — | — |
| 1987-06-16 | $5.34 | $5.47 | 110,000 | — | — |
| 1987-06-15 | $5.31 | $5.44 | 200,000 | — | — |
| 1987-06-12 | $5.38 | $5.50 | 34,000 | — | — |
| 1987-06-11 | $5.31 | $5.44 | 62,400 | — | — |
| 1987-06-10 | $5.31 | $5.44 | 114,400 | — | — |
| 1987-06-09 | $5.25 | $5.38 | 56,800 | — | — |
| 1987-06-08 | $5.25 | $5.38 | 92,400 | — | — |
| 1987-06-05 | $5.31 | $5.44 | 107,200 | — | — |
| 1987-06-04 | $5.31 | $5.44 | 246,800 | — | — |
| 1987-06-03 | $5.25 | $5.33 | 13,200 | — | — |
| 1987-06-02 | $5.19 | $5.27 | 7,200 | — | — |
| 1987-06-01 | $5.25 | $5.33 | 23,200 | — | — |
| 1987-05-29 | $5.16 | $5.24 | 154,000 | — | — |
| 1987-05-28 | $5.25 | $5.33 | 2,160,400 | — | — |
| 1987-05-27 | $5.06 | $5.14 | 215,200 | — | — |
| 1987-05-26 | $5.13 | $5.21 | 42,800 | — | — |
| 1987-05-22 | $5.13 | $5.21 | 105,200 | — | — |
| 1987-05-21 | $5.06 | $5.14 | 28,400 | — | — |
| 1987-05-20 | $5.06 | $5.14 | 10,800 | — | — |
| 1987-05-19 | $5.00 | $5.08 | 12,800 | — | — |
| 1987-05-18 | $5.00 | $5.08 | 41,200 | — | — |
| 1987-05-15 | $5.13 | $5.21 | 43,200 | — | — |
| 1987-05-14 | $5.19 | $5.27 | 42,000 | — | — |
| 1987-05-13 | $5.25 | $5.33 | 66,000 | — | — |
| 1987-05-12 | $5.31 | $5.40 | 221,600 | — | — |
| 1987-05-11 | $5.25 | $5.33 | 104,800 | — | — |
| 1987-05-08 | $5.31 | $5.40 | 9,600 | — | — |
| 1987-05-07 | $5.25 | $5.33 | 17,200 | — | — |
| 1987-05-06 | $5.19 | $5.27 | 61,600 | — | — |
| 1987-05-05 | $5.19 | $5.27 | 21,200 | — | — |
| 1987-05-04 | $5.19 | $5.27 | 24,000 | — | — |
| 1987-05-01 | $5.19 | $5.27 | 56,000 | — | — |
| 1987-04-30 | $5.06 | $5.14 | 111,600 | — | — |
| 1987-04-29 | $5.00 | $5.08 | 61,600 | — | — |
| 1987-04-28 | $5.00 | $5.08 | 199,200 | — | — |
| 1987-04-27 | $5.00 | $5.08 | 37,600 | — | — |
| 1987-04-24 | $5.00 | $5.08 | 51,600 | — | — |
| 1987-04-23 | $5.00 | $5.08 | 112,400 | — | — |
| 1987-04-22 | $5.06 | $5.14 | 91,600 | — | — |
| 1987-04-21 | $5.00 | $5.08 | 86,800 | — | — |
| 1987-04-20 | $5.19 | $5.27 | 11,200 | — | — |
| 1987-04-16 | $5.13 | $5.21 | 18,800 | — | — |
| 1987-04-15 | $5.13 | $5.21 | 37,200 | — | — |
| 1987-04-14 | $5.25 | $5.33 | 140,400 | — | — |
| 1987-04-13 | $5.38 | $5.46 | 45,600 | — | — |
| 1987-04-10 | $5.44 | $5.52 | 44,800 | — | — |
| 1987-04-09 | $5.38 | $5.46 | 23,200 | — | — |
| 1987-04-08 | $5.50 | $5.59 | 71,600 | — | — |
| 1987-04-07 | $5.38 | $5.46 | 103,600 | — | — |
| 1987-04-06 | $5.38 | $5.46 | 15,200 | — | — |
| 1987-04-03 | $5.44 | $5.52 | 211,200 | — | — |
| 1987-04-02 | $5.31 | $5.40 | 92,800 | — | — |
| 1987-04-01 | $5.44 | $5.52 | 31,200 | — | — |
| 1987-03-31 | $5.50 | $5.59 | 137,600 | — | — |
| 1987-03-30 | $5.50 | $5.59 | 42,000 | — | — |
| 1987-03-27 | $5.47 | $5.56 | 207,600 | — | — |
| 1987-03-26 | $5.44 | $5.52 | 46,000 | — | — |
| 1987-03-25 | $5.44 | $5.52 | 38,400 | — | — |
| 1987-03-24 | $5.44 | $5.52 | 50,000 | — | — |
| 1987-03-23 | $5.53 | $5.62 | 111,200 | — | — |
| 1987-03-20 | $5.63 | $5.71 | 200,800 | — | — |
| 1987-03-19 | $5.56 | $5.65 | 58,400 | — | — |
| 1987-03-18 | $5.63 | $5.71 | 51,600 | — | — |
| 1987-03-17 | $5.56 | $5.65 | 77,200 | — | — |
| 1987-03-16 | $5.56 | $5.65 | 50,000 | — | — |
| 1987-03-13 | $5.66 | $5.75 | 93,600 | — | — |
| 1987-03-12 | $5.66 | $5.75 | 51,200 | — | — |
| 1987-03-11 | $5.56 | $5.65 | 20,000 | — | — |
| 1987-03-10 | $5.63 | $5.71 | 32,000 | — | — |
| 1987-03-09 | $5.66 | $5.75 | 49,200 | — | — |
| 1987-03-06 | $5.75 | $5.84 | 24,800 | — | — |
| 1987-03-05 | $5.75 | $5.84 | 11,200 | — | — |
| 1987-03-04 | $5.75 | $5.84 | 31,200 | — | — |
| 1987-03-03 | $5.75 | $5.80 | 60,800 | — | — |
| 1987-03-02 | $5.81 | $5.86 | 25,200 | — | — |
| 1987-02-27 | $5.81 | $5.86 | 81,600 | — | — |
| 1987-02-26 | $5.81 | $5.86 | 80,000 | — | — |
| 1987-02-25 | $5.88 | $5.93 | 18,800 | — | — |
| 1987-02-24 | $5.81 | $5.86 | 52,400 | — | — |
| 1987-02-23 | $5.81 | $5.86 | 54,400 | — | — |
| 1987-02-20 | $5.88 | $5.93 | 1,064,800 | — | — |
| 1987-02-19 | $5.81 | $5.86 | 113,600 | — | — |
| 1987-02-18 | $5.75 | $5.80 | 115,200 | — | — |
| 1987-02-17 | $5.81 | $5.86 | 98,400 | — | — |
| 1987-02-13 | $5.56 | $5.61 | 116,800 | — | — |
| 1987-02-12 | $5.25 | $5.30 | 19,200 | — | — |
| 1987-02-11 | $5.13 | $5.17 | 145,200 | — | — |
| 1987-02-10 | $5.13 | $5.17 | 142,800 | — | — |
| 1987-02-09 | $5.25 | $5.30 | 66,800 | — | — |
| 1987-02-06 | $5.25 | $5.30 | 34,000 | — | — |
| 1987-02-05 | $5.31 | $5.36 | 152,800 | — | — |
| 1987-02-04 | $5.19 | $5.23 | 140,400 | — | — |
| 1987-02-03 | $5.06 | $5.11 | 62,000 | — | — |
| 1987-02-02 | $5.06 | $5.11 | 38,800 | — | — |
| 1987-01-30 | $5.06 | $5.11 | 44,800 | — | — |
| 1987-01-29 | $5.00 | $5.04 | 109,600 | — | — |
| 1987-01-28 | $4.94 | $4.98 | 22,000 | — | — |
| 1987-01-27 | $5.00 | $5.04 | 25,600 | — | — |
| 1987-01-26 | $4.94 | $4.98 | 82,000 | — | — |
| 1987-01-23 | $5.03 | $5.08 | 31,600 | — | — |
| 1987-01-22 | $5.00 | $5.04 | 136,400 | — | — |
| 1987-01-21 | $5.06 | $5.11 | 68,000 | — | — |
| 1987-01-20 | $5.00 | $5.04 | 28,000 | — | — |
| 1987-01-19 | $5.00 | $5.04 | 34,400 | — | — |
| 1987-01-16 | $5.00 | $5.04 | 275,200 | — | — |
| 1987-01-15 | $5.06 | $5.11 | 53,600 | — | — |
| 1987-01-14 | $5.06 | $5.11 | 29,600 | — | — |
| 1987-01-13 | $5.06 | $5.11 | 42,000 | — | — |
| 1987-01-12 | $5.00 | $5.04 | 50,800 | — | — |
| 1987-01-09 | $5.00 | $5.04 | 26,000 | — | — |
| 1987-01-08 | $4.88 | $4.92 | 152,000 | — | — |
| 1987-01-07 | $4.88 | $4.92 | 157,600 | — | — |
| 1987-01-06 | $4.94 | $4.98 | 58,000 | — | — |
| 1987-01-05 | $4.88 | $4.92 | 82,000 | — | — |
| 1987-01-02 | $4.69 | $4.73 | 28,000 | — | — |