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 | $3.67 | $3.97 | 26,100 | — | — |
| 1987-12-30 | $3.72 | $4.03 | 41,850 | — | — |
| 1987-12-29 | $3.72 | $4.03 | 56,700 | — | — |
| 1987-12-28 | $3.75 | $4.06 | 35,550 | — | — |
| 1987-12-24 | $3.94 | $4.27 | 51,750 | — | — |
| 1987-12-23 | $3.75 | $4.06 | 40,050 | — | — |
| 1987-12-22 | $3.72 | $4.03 | 87,750 | — | — |
| 1987-12-21 | $3.83 | $4.15 | 49,950 | — | — |
| 1987-12-18 | $3.78 | $4.09 | 44,550 | — | — |
| 1987-12-17 | $3.75 | $4.06 | 104,400 | — | — |
| 1987-12-16 | $3.89 | $4.21 | 22,500 | — | — |
| 1987-12-15 | $3.89 | $4.21 | 97,200 | — | — |
| 1987-12-14 | $3.83 | $4.15 | 15,300 | — | — |
| 1987-12-11 | $3.89 | $4.21 | 4,050 | — | — |
| 1987-12-10 | $3.89 | $4.21 | 26,550 | — | — |
| 1987-12-09 | $3.81 | $4.12 | 23,400 | — | — |
| 1987-12-08 | $3.92 | $4.17 | 68,850 | — | — |
| 1987-12-07 | $3.89 | $4.14 | 73,350 | — | — |
| 1987-12-04 | $3.92 | $4.17 | 22,950 | — | — |
| 1987-12-03 | $4.11 | $4.37 | 51,300 | — | — |
| 1987-12-02 | $4.11 | $4.37 | 13,950 | — | — |
| 1987-12-01 | $4.17 | $4.43 | 17,100 | — | — |
| 1987-11-30 | $4.08 | $4.34 | 13,500 | — | — |
| 1987-11-27 | $4.17 | $4.43 | 4,950 | — | — |
| 1987-11-25 | $4.17 | $4.43 | 6,750 | — | — |
| 1987-11-24 | $4.14 | $4.40 | 7,200 | — | — |
| 1987-11-23 | $4.14 | $4.40 | 10,800 | — | — |
| 1987-11-20 | $4.11 | $4.37 | 40,950 | — | — |
| 1987-11-19 | $4.08 | $4.34 | 22,950 | — | — |
| 1987-11-18 | $4.08 | $4.34 | 16,650 | — | — |
| 1987-11-17 | $4.06 | $4.31 | 28,350 | — | — |
| 1987-11-16 | $4.08 | $4.34 | 14,400 | — | — |
| 1987-11-13 | $4.03 | $4.28 | 24,300 | — | — |
| 1987-11-12 | $4.08 | $4.34 | 23,850 | — | — |
| 1987-11-11 | $4.03 | $4.28 | 33,300 | — | — |
| 1987-11-10 | $4.00 | $4.25 | 16,200 | — | — |
| 1987-11-09 | $4.08 | $4.34 | 48,150 | — | — |
| 1987-11-06 | $4.17 | $4.43 | 101,250 | — | — |
| 1987-11-05 | $4.06 | $4.31 | 53,550 | — | — |
| 1987-11-04 | $3.94 | $4.19 | 18,900 | — | — |
| 1987-11-03 | $4.00 | $4.25 | 40,500 | — | — |
| 1987-11-02 | $4.00 | $4.25 | 22,500 | — | — |
| 1987-10-30 | $4.03 | $4.28 | 42,300 | — | — |
| 1987-10-29 | $3.86 | $4.11 | 57,600 | — | — |
| 1987-10-28 | $3.89 | $4.14 | 18,000 | — | — |
| 1987-10-27 | $4.06 | $4.31 | 47,250 | — | — |
| 1987-10-26 | $4.03 | $4.28 | 74,700 | — | — |
| 1987-10-23 | $4.33 | $4.61 | 66,150 | — | — |
| 1987-10-22 | $4.33 | $4.61 | 91,800 | — | — |
| 1987-10-21 | $4.17 | $4.43 | 113,850 | — | — |
| 1987-10-20 | $3.97 | $4.22 | 143,550 | — | — |
| 1987-10-19 | $3.94 | $4.19 | 154,800 | — | — |
| 1987-10-16 | $4.03 | $4.28 | 120,600 | — | — |
| 1987-10-15 | $4.36 | $4.64 | 65,250 | — | — |
| 1987-10-14 | $4.56 | $4.84 | 21,150 | — | — |
| 1987-10-13 | $4.64 | $4.93 | 48,600 | — | — |
| 1987-10-12 | $4.67 | $4.96 | 24,300 | — | — |
| 1987-10-09 | $4.75 | $5.05 | 63,900 | — | — |
| 1987-10-08 | $4.81 | $5.11 | 46,350 | — | — |
| 1987-10-07 | $4.81 | $5.11 | 43,200 | — | — |
| 1987-10-06 | $4.81 | $5.11 | 36,450 | — | — |
| 1987-10-05 | $4.86 | $5.17 | 88,200 | — | — |
| 1987-10-02 | $4.86 | $5.17 | 55,800 | — | — |
| 1987-10-01 | $4.86 | $5.17 | 33,300 | — | — |
| 1987-09-30 | $4.86 | $5.17 | 39,600 | — | — |
| 1987-09-29 | $4.89 | $5.20 | 45,450 | — | — |
| 1987-09-28 | $4.92 | $5.23 | 57,600 | — | — |
| 1987-09-25 | $4.83 | $5.14 | 31,050 | — | — |
| 1987-09-24 | $4.83 | $5.14 | 93,600 | — | — |
| 1987-09-23 | $4.81 | $5.11 | 24,750 | — | — |
| 1987-09-22 | $4.78 | $5.08 | 39,150 | — | — |
| 1987-09-21 | $4.81 | $5.11 | 34,200 | — | — |
| 1987-09-18 | $4.83 | $5.14 | 110,250 | — | — |
| 1987-09-17 | $4.89 | $5.20 | 74,700 | — | — |
| 1987-09-16 | $4.78 | $5.08 | 57,150 | — | — |
| 1987-09-15 | $4.89 | $5.20 | 70,650 | — | — |
| 1987-09-14 | $4.86 | $5.17 | 21,600 | — | — |
| 1987-09-11 | $4.86 | $5.17 | 24,750 | — | — |
| 1987-09-10 | $4.81 | $5.11 | 18,000 | — | — |
| 1987-09-09 | $4.78 | $5.08 | 17,550 | — | — |
| 1987-09-08 | $4.81 | $5.04 | 13,050 | — | — |
| 1987-09-04 | $4.78 | $5.01 | 31,050 | — | — |
| 1987-09-03 | $4.72 | $4.95 | 59,850 | — | — |
| 1987-09-02 | $4.89 | $5.12 | 33,750 | — | — |
| 1987-09-01 | $4.97 | $5.21 | 47,700 | — | — |
| 1987-08-31 | $5.06 | $5.30 | 38,250 | — | — |
| 1987-08-28 | $5.00 | $5.24 | 29,250 | — | — |
| 1987-08-27 | $5.06 | $5.30 | 70,200 | — | — |
| 1987-08-26 | $5.17 | $5.42 | 30,150 | — | — |
| 1987-08-25 | $5.14 | $5.39 | 36,000 | — | — |
| 1987-08-24 | $5.17 | $5.42 | 75,600 | — | — |
| 1987-08-21 | $5.11 | $5.36 | 28,800 | — | — |
| 1987-08-20 | $5.17 | $5.42 | 59,850 | — | — |
| 1987-08-19 | $5.06 | $5.30 | 45,450 | — | — |
| 1987-08-18 | $5.14 | $5.39 | 82,800 | — | — |
| 1987-08-17 | $5.17 | $5.42 | 62,100 | — | — |
| 1987-08-14 | $5.14 | $5.39 | 52,200 | — | — |
| 1987-08-13 | $5.14 | $5.39 | 56,250 | — | — |
| 1987-08-12 | $5.14 | $5.39 | 102,600 | — | — |
| 1987-08-11 | $5.11 | $5.36 | 145,350 | — | — |
| 1987-08-10 | $5.17 | $5.42 | 79,650 | — | — |
| 1987-08-07 | $5.14 | $5.39 | 74,700 | — | — |
| 1987-08-06 | $5.06 | $5.30 | 78,750 | — | — |
| 1987-08-05 | $4.94 | $5.18 | 31,050 | — | — |
| 1987-08-04 | $5.00 | $5.24 | 39,150 | — | — |
| 1987-08-03 | $4.94 | $5.18 | 50,850 | — | — |
| 1987-07-31 | $5.03 | $5.27 | 31,500 | — | — |
| 1987-07-30 | $5.00 | $5.24 | 27,900 | — | — |
| 1987-07-29 | $5.00 | $5.24 | 44,100 | — | — |
| 1987-07-28 | $4.97 | $5.21 | 40,050 | — | — |
| 1987-07-27 | $5.03 | $5.27 | 32,850 | — | — |
| 1987-07-24 | $5.00 | $5.24 | 40,500 | — | — |
| 1987-07-23 | $4.97 | $5.21 | 35,100 | — | — |
| 1987-07-22 | $4.94 | $5.18 | 40,050 | — | — |
| 1987-07-21 | $4.94 | $5.18 | 63,900 | — | — |
| 1987-07-20 | $5.06 | $5.30 | 31,950 | — | — |
| 1987-07-17 | $5.08 | $5.33 | 35,100 | — | — |
| 1987-07-16 | $5.03 | $5.27 | 52,650 | — | — |
| 1987-07-15 | $5.03 | $5.27 | 114,750 | — | — |
| 1987-07-14 | $5.00 | $5.24 | 102,150 | — | — |
| 1987-07-13 | $5.03 | $5.27 | 92,250 | — | — |
| 1987-07-10 | $4.78 | $5.01 | 58,050 | — | — |
| 1987-07-09 | $4.69 | $4.92 | 54,900 | — | — |
| 1987-07-08 | $4.72 | $4.95 | 45,000 | — | — |
| 1987-07-07 | $4.67 | $4.89 | 50,850 | — | — |
| 1987-07-06 | $4.61 | $4.83 | 19,350 | — | — |
| 1987-07-02 | $4.69 | $4.92 | 49,500 | — | — |
| 1987-07-01 | $4.67 | $4.89 | 28,350 | — | — |
| 1987-06-30 | $4.67 | $4.89 | 67,950 | — | — |
| 1987-06-29 | $4.67 | $4.89 | 42,300 | — | — |
| 1987-06-26 | $4.64 | $4.86 | 36,000 | — | — |
| 1987-06-25 | $4.67 | $4.89 | 72,450 | — | — |
| 1987-06-24 | $4.64 | $4.86 | 61,650 | — | — |
| 1987-06-23 | $4.61 | $4.83 | 70,200 | — | — |
| 1987-06-22 | $4.67 | $4.89 | 63,450 | — | — |
| 1987-06-19 | $4.69 | $4.92 | 46,350 | — | — |
| 1987-06-18 | $4.67 | $4.89 | 52,200 | — | — |
| 1987-06-17 | $4.64 | $4.86 | 40,500 | — | — |
| 1987-06-16 | $4.69 | $4.92 | 45,000 | — | — |
| 1987-06-15 | $4.67 | $4.89 | 37,800 | — | — |
| 1987-06-12 | $4.69 | $4.92 | 34,200 | — | — |
| 1987-06-11 | $4.67 | $4.89 | 102,600 | — | — |
| 1987-06-10 | $4.72 | $4.95 | 71,100 | — | — |
| 1987-06-09 | $4.72 | $4.95 | 38,700 | — | — |
| 1987-06-08 | $4.75 | $4.91 | 77,400 | — | — |
| 1987-06-05 | $4.75 | $4.91 | 118,800 | — | — |
| 1987-06-04 | $4.72 | $4.88 | 57,600 | — | — |
| 1987-06-03 | $4.75 | $4.91 | 103,950 | — | — |
| 1987-06-02 | $4.64 | $4.79 | 43,200 | — | — |
| 1987-06-01 | $4.67 | $4.82 | 71,550 | — | — |
| 1987-05-29 | $4.56 | $4.71 | 49,950 | — | — |
| 1987-05-28 | $4.44 | $4.59 | 154,800 | — | — |
| 1987-05-27 | $4.47 | $4.62 | 37,350 | — | — |
| 1987-05-26 | $4.39 | $4.53 | 26,100 | — | — |
| 1987-05-22 | $4.39 | $4.53 | 30,600 | — | — |
| 1987-05-21 | $4.36 | $4.51 | 52,200 | — | — |
| 1987-05-20 | $4.36 | $4.51 | 54,000 | — | — |
| 1987-05-19 | $4.39 | $4.53 | 52,200 | — | — |
| 1987-05-18 | $4.47 | $4.62 | 55,800 | — | — |
| 1987-05-15 | $4.61 | $4.76 | 97,200 | — | — |
| 1987-05-14 | $4.39 | $4.53 | 83,700 | — | — |
| 1987-05-13 | $4.31 | $4.45 | 16,200 | — | — |
| 1987-05-12 | $4.33 | $4.48 | 45,900 | — | — |
| 1987-05-11 | $4.36 | $4.51 | 81,000 | — | — |
| 1987-05-08 | $4.31 | $4.45 | 8,100 | — | — |
| 1987-05-07 | $4.25 | $4.39 | 19,350 | — | — |
| 1987-05-06 | $4.25 | $4.39 | 128,700 | — | — |
| 1987-05-05 | $4.17 | $4.30 | 67,950 | — | — |
| 1987-05-04 | $4.19 | $4.33 | 40,950 | — | — |
| 1987-05-01 | $4.19 | $4.33 | 13,500 | — | — |
| 1987-04-30 | $4.28 | $4.42 | 54,450 | — | — |
| 1987-04-29 | $4.17 | $4.30 | 42,300 | — | — |
| 1987-04-28 | $4.19 | $4.33 | 50,850 | — | — |
| 1987-04-27 | $3.94 | $4.07 | 24,750 | — | — |
| 1987-04-24 | $3.97 | $4.10 | 28,800 | — | — |
| 1987-04-23 | $3.86 | $3.99 | 30,150 | — | — |
| 1987-04-22 | $4.06 | $4.19 | 16,650 | — | — |
| 1987-04-21 | $4.08 | $4.22 | 47,700 | — | — |
| 1987-04-20 | $3.97 | $4.10 | 25,200 | — | — |
| 1987-04-16 | $4.06 | $4.19 | 24,300 | — | — |
| 1987-04-15 | $3.92 | $4.05 | 120,600 | — | — |
| 1987-04-14 | $3.75 | $3.87 | 104,850 | — | — |
| 1987-04-13 | $4.03 | $4.16 | 56,700 | — | — |
| 1987-04-10 | $4.19 | $4.33 | 43,650 | — | — |
| 1987-04-09 | $4.25 | $4.39 | 137,700 | — | — |
| 1987-04-08 | $4.31 | $4.45 | 26,100 | — | — |
| 1987-04-07 | $4.42 | $4.56 | 91,350 | — | — |
| 1987-04-06 | $4.42 | $4.56 | 117,000 | — | — |
| 1987-04-03 | $4.36 | $4.51 | 64,350 | — | — |
| 1987-04-02 | $4.33 | $4.48 | 103,050 | — | — |
| 1987-04-01 | $4.31 | $4.45 | 46,800 | — | — |
| 1987-03-31 | $4.25 | $4.39 | 58,500 | — | — |
| 1987-03-30 | $4.22 | $4.36 | 75,600 | — | — |
| 1987-03-27 | $4.31 | $4.45 | 90,900 | — | — |
| 1987-03-26 | $4.31 | $4.45 | 303,750 | — | — |
| 1987-03-25 | $4.28 | $4.42 | 237,150 | — | — |
| 1987-03-24 | $4.31 | $4.45 | 614,700 | — | — |
| 1987-03-23 | $4.36 | $4.51 | 23,850 | — | — |
| 1987-03-20 | $4.39 | $4.53 | 37,350 | — | — |
| 1987-03-19 | $4.31 | $4.45 | 1,800 | — | — |
| 1987-03-18 | $4.31 | $4.45 | 20,250 | — | — |
| 1987-03-17 | $4.28 | $4.42 | 9,450 | — | — |
| 1987-03-16 | $4.28 | $4.42 | 26,550 | — | — |
| 1987-03-13 | $4.31 | $4.45 | 28,350 | — | — |
| 1987-03-12 | $4.36 | $4.51 | 22,500 | — | — |
| 1987-03-11 | $4.36 | $4.51 | 48,150 | — | — |
| 1987-03-10 | $4.64 | $4.79 | 41,850 | — | — |
| 1987-03-09 | $4.75 | $4.84 | 19,350 | — | — |
| 1987-03-06 | $4.67 | $4.76 | 88,650 | — | — |
| 1987-03-05 | $4.75 | $4.84 | 77,850 | — | — |
| 1987-03-04 | $4.61 | $4.70 | 73,350 | — | — |
| 1987-03-03 | $4.36 | $4.44 | 37,800 | — | — |
| 1987-03-02 | $4.29 | $4.37 | 33,300 | — | — |
| 1987-02-27 | $4.21 | $4.29 | 11,700 | — | — |
| 1987-02-26 | $4.19 | $4.27 | 18,900 | — | — |
| 1987-02-25 | $4.19 | $4.27 | 18,000 | — | — |
| 1987-02-24 | $4.17 | $4.25 | 23,400 | — | — |
| 1987-02-23 | $4.18 | $4.26 | 22,500 | — | — |
| 1987-02-20 | $4.15 | $4.23 | 3,600 | — | — |
| 1987-02-19 | $4.14 | $4.22 | 30,600 | — | — |
| 1987-02-18 | $4.15 | $4.23 | 32,400 | — | — |
| 1987-02-17 | $4.21 | $4.29 | 23,400 | — | — |
| 1987-02-13 | $4.18 | $4.26 | 23,400 | — | — |
| 1987-02-12 | $4.17 | $4.25 | 30,600 | — | — |
| 1987-02-11 | $4.11 | $4.19 | 33,300 | — | — |
| 1987-02-10 | $4.06 | $4.13 | 26,100 | — | — |
| 1987-02-09 | $4.14 | $4.22 | 18,900 | — | — |
| 1987-02-06 | $4.13 | $4.20 | 61,200 | — | — |
| 1987-02-05 | $4.11 | $4.19 | 64,800 | — | — |
| 1987-02-04 | $4.11 | $4.19 | 50,400 | — | — |
| 1987-02-03 | $4.08 | $4.16 | 41,400 | — | — |
| 1987-02-02 | $4.07 | $4.15 | 47,700 | — | — |
| 1987-01-30 | $4.00 | $4.08 | 105,300 | — | — |
| 1987-01-29 | $3.94 | $4.02 | 102,600 | — | — |
| 1987-01-28 | $3.83 | $3.91 | 130,500 | — | — |
| 1987-01-27 | $3.76 | $3.84 | 53,100 | — | — |
| 1987-01-26 | $3.79 | $3.86 | 14,400 | — | — |
| 1987-01-23 | $3.75 | $3.82 | 34,200 | — | — |
| 1987-01-22 | $3.76 | $3.84 | 12,600 | — | — |
| 1987-01-21 | $3.76 | $3.84 | 98,100 | — | — |
| 1987-01-20 | $3.82 | $3.89 | 36,900 | — | — |
| 1987-01-19 | $3.89 | $3.96 | 64,800 | — | — |
| 1987-01-16 | $3.93 | $4.01 | 177,300 | — | — |
| 1987-01-15 | $3.86 | $3.93 | 165,600 | — | — |
| 1987-01-14 | $3.79 | $3.86 | 83,700 | — | — |
| 1987-01-13 | $3.72 | $3.79 | 59,400 | — | — |
| 1987-01-12 | $3.65 | $3.72 | 33,300 | — | — |
| 1987-01-09 | $3.57 | $3.64 | 72,000 | — | — |
| 1987-01-08 | $3.53 | $3.59 | 26,100 | — | — |
| 1987-01-07 | $3.47 | $3.54 | 28,800 | — | — |
| 1987-01-06 | $3.47 | $3.54 | 18,000 | — | — |
| 1987-01-05 | $3.46 | $3.52 | 34,200 | — | — |
| 1987-01-02 | $3.38 | $3.44 | 38,700 | — | — |