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 | $3.52 | $3.61 | 92,000 | — | — |
| 1987-12-30 | $3.53 | $3.62 | 88,000 | — | — |
| 1987-12-29 | $3.56 | $3.66 | 187,200 | — | — |
| 1987-12-28 | $3.52 | $3.61 | 51,200 | — | — |
| 1987-12-24 | $3.53 | $3.62 | 33,600 | — | — |
| 1987-12-23 | $3.56 | $3.66 | 213,600 | — | — |
| 1987-12-22 | $3.41 | $3.50 | 446,400 | — | — |
| 1987-12-21 | $3.48 | $3.58 | 130,400 | — | — |
| 1987-12-18 | $3.41 | $3.50 | 211,200 | — | — |
| 1987-12-17 | $3.28 | $3.37 | 204,000 | — | — |
| 1987-12-16 | $3.25 | $3.34 | 44,000 | — | — |
| 1987-12-15 | $3.19 | $3.27 | 205,600 | — | — |
| 1987-12-14 | $3.11 | $3.19 | 177,600 | — | — |
| 1987-12-11 | $2.97 | $3.05 | 116,800 | — | — |
| 1987-12-10 | $3.06 | $3.14 | 678,400 | — | — |
| 1987-12-09 | $3.09 | $3.18 | 205,600 | — | — |
| 1987-12-08 | $2.98 | $3.06 | 134,400 | — | — |
| 1987-12-07 | $2.86 | $2.93 | 300,000 | — | — |
| 1987-12-04 | $2.75 | $2.82 | 300,000 | — | — |
| 1987-12-03 | $2.78 | $2.85 | 176,000 | — | — |
| 1987-12-02 | $2.78 | $2.85 | 523,200 | — | — |
| 1987-12-01 | $2.83 | $2.90 | 116,800 | — | — |
| 1987-11-30 | $2.77 | $2.84 | 403,200 | — | — |
| 1987-11-27 | $3.11 | $3.19 | 338,400 | — | — |
| 1987-11-25 | $3.17 | $3.26 | 32,800 | — | — |
| 1987-11-24 | $3.17 | $3.26 | 248,000 | — | — |
| 1987-11-23 | $3.17 | $3.26 | 164,800 | — | — |
| 1987-11-20 | $3.16 | $3.24 | 220,000 | — | — |
| 1987-11-19 | $3.17 | $3.26 | 375,200 | — | — |
| 1987-11-18 | $3.20 | $3.29 | 84,800 | — | — |
| 1987-11-17 | $3.28 | $3.37 | 200,000 | — | — |
| 1987-11-16 | $3.30 | $3.38 | 52,000 | — | — |
| 1987-11-13 | $3.31 | $3.40 | 132,000 | — | — |
| 1987-11-12 | $3.42 | $3.51 | 110,400 | — | — |
| 1987-11-11 | $3.44 | $3.53 | 130,400 | — | — |
| 1987-11-10 | $3.42 | $3.51 | 56,000 | — | — |
| 1987-11-09 | $3.38 | $3.46 | 84,800 | — | — |
| 1987-11-06 | $3.28 | $3.37 | 196,000 | — | — |
| 1987-11-05 | $3.33 | $3.39 | 194,400 | — | — |
| 1987-11-04 | $3.19 | $3.25 | 44,800 | — | — |
| 1987-11-03 | $3.28 | $3.34 | 148,800 | — | — |
| 1987-11-02 | $3.47 | $3.53 | 157,600 | — | — |
| 1987-10-30 | $3.41 | $3.47 | 81,600 | — | — |
| 1987-10-29 | $3.13 | $3.18 | 197,600 | — | — |
| 1987-10-28 | $3.09 | $3.15 | 240,800 | — | — |
| 1987-10-27 | $3.13 | $3.18 | 240,800 | — | — |
| 1987-10-26 | $3.09 | $3.15 | 268,800 | — | — |
| 1987-10-23 | $3.41 | $3.47 | 319,200 | — | — |
| 1987-10-22 | $3.44 | $3.50 | 384,000 | — | — |
| 1987-10-21 | $3.86 | $3.93 | 120,000 | — | — |
| 1987-10-20 | $3.67 | $3.74 | 395,200 | — | — |
| 1987-10-19 | $3.89 | $3.96 | 451,200 | — | — |
| 1987-10-16 | $4.36 | $4.44 | 134,400 | — | — |
| 1987-10-15 | $4.69 | $4.77 | 110,400 | — | — |
| 1987-10-14 | $4.81 | $4.90 | 64,000 | — | — |
| 1987-10-13 | $4.94 | $5.03 | 122,400 | — | — |
| 1987-10-12 | $4.84 | $4.93 | 49,600 | — | — |
| 1987-10-09 | $4.88 | $4.96 | 102,400 | — | — |
| 1987-10-08 | $4.94 | $5.03 | 128,800 | — | — |
| 1987-10-07 | $4.89 | $4.98 | 53,600 | — | — |
| 1987-10-06 | $4.97 | $5.06 | 129,600 | — | — |
| 1987-10-05 | $5.09 | $5.19 | 92,800 | — | — |
| 1987-10-02 | $5.13 | $5.22 | 28,800 | — | — |
| 1987-10-01 | $5.09 | $5.19 | 78,400 | — | — |
| 1987-09-30 | $5.05 | $5.14 | 124,000 | — | — |
| 1987-09-29 | $4.84 | $4.93 | 128,800 | — | — |
| 1987-09-28 | $5.05 | $5.14 | 40,800 | — | — |
| 1987-09-25 | $5.05 | $5.14 | 2,400 | — | — |
| 1987-09-24 | $5.08 | $5.17 | 15,200 | — | — |
| 1987-09-23 | $5.11 | $5.20 | 46,400 | — | — |
| 1987-09-22 | $5.14 | $5.23 | 47,200 | — | — |
| 1987-09-21 | $5.08 | $5.17 | 36,000 | — | — |
| 1987-09-18 | $5.05 | $5.14 | 68,800 | — | — |
| 1987-09-17 | $5.06 | $5.16 | 48,800 | — | — |
| 1987-09-16 | $5.13 | $5.22 | 333,600 | — | — |
| 1987-09-15 | $5.13 | $5.22 | 219,200 | — | — |
| 1987-09-14 | $5.13 | $5.22 | 40,800 | — | — |
| 1987-09-11 | $5.16 | $5.25 | 59,200 | — | — |
| 1987-09-10 | $4.95 | $5.04 | 13,600 | — | — |
| 1987-09-09 | $4.97 | $5.06 | 28,800 | — | — |
| 1987-09-08 | $4.95 | $5.04 | 36,800 | — | — |
| 1987-09-04 | $5.02 | $5.11 | 128,800 | — | — |
| 1987-09-03 | $5.03 | $5.12 | 76,000 | — | — |
| 1987-09-02 | $4.95 | $5.04 | 56,000 | — | — |
| 1987-09-01 | $5.03 | $5.12 | 56,000 | — | — |
| 1987-08-31 | $5.19 | $5.28 | 94,400 | — | — |
| 1987-08-28 | $5.11 | $5.20 | 104,800 | — | — |
| 1987-08-27 | $5.22 | $5.31 | 199,200 | — | — |
| 1987-08-26 | $5.31 | $5.41 | 328,000 | — | — |
| 1987-08-25 | $5.20 | $5.30 | 168,800 | — | — |
| 1987-08-24 | $5.02 | $5.11 | 295,200 | — | — |
| 1987-08-21 | $4.92 | $5.01 | 28,800 | — | — |
| 1987-08-20 | $4.92 | $5.01 | 156,000 | — | — |
| 1987-08-19 | $4.89 | $4.98 | 181,600 | — | — |
| 1987-08-18 | $4.97 | $5.06 | 52,800 | — | — |
| 1987-08-17 | $5.17 | $5.27 | 257,600 | — | — |
| 1987-08-14 | $5.25 | $5.35 | 384,800 | — | — |
| 1987-08-13 | $5.25 | $5.35 | 333,600 | — | — |
| 1987-08-12 | $5.02 | $5.11 | 812,800 | — | — |
| 1987-08-11 | $4.75 | $4.84 | 130,400 | — | — |
| 1987-08-10 | $4.77 | $4.83 | 200,000 | — | — |
| 1987-08-07 | $4.72 | $4.78 | 166,400 | — | — |
| 1987-08-06 | $4.86 | $4.92 | 223,200 | — | — |
| 1987-08-05 | $4.86 | $4.92 | 152,000 | — | — |
| 1987-08-04 | $4.84 | $4.91 | 229,600 | — | — |
| 1987-08-03 | $4.81 | $4.87 | 482,400 | — | — |
| 1987-07-31 | $4.84 | $4.91 | 63,200 | — | — |
| 1987-07-30 | $4.84 | $4.91 | 101,600 | — | — |
| 1987-07-29 | $4.88 | $4.94 | 52,800 | — | — |
| 1987-07-28 | $4.83 | $4.89 | 213,600 | — | — |
| 1987-07-27 | $4.72 | $4.78 | 234,400 | — | — |
| 1987-07-24 | $4.75 | $4.81 | 56,800 | — | — |
| 1987-07-23 | $4.72 | $4.78 | 43,200 | — | — |
| 1987-07-22 | $4.69 | $4.75 | 58,400 | — | — |
| 1987-07-21 | $4.75 | $4.81 | 226,400 | — | — |
| 1987-07-20 | $4.73 | $4.79 | 1,347,200 | — | — |
| 1987-07-17 | $4.66 | $4.72 | 268,000 | — | — |
| 1987-07-16 | $4.70 | $4.76 | 300,800 | — | — |
| 1987-07-15 | $4.70 | $4.76 | 232,000 | — | — |
| 1987-07-14 | $4.70 | $4.76 | 17,600 | — | — |
| 1987-07-13 | $4.75 | $4.81 | 167,200 | — | — |
| 1987-07-10 | $4.81 | $4.87 | 69,600 | — | — |
| 1987-07-09 | $4.84 | $4.91 | 54,400 | — | — |
| 1987-07-08 | $4.70 | $4.76 | 52,800 | — | — |
| 1987-07-07 | $4.59 | $4.65 | 40,000 | — | — |
| 1987-07-06 | $4.52 | $4.57 | 44,800 | — | — |
| 1987-07-02 | $4.52 | $4.57 | 2,300,000 | — | — |
| 1987-07-01 | $4.50 | $4.56 | 160,000 | — | — |
| 1987-06-30 | $4.50 | $4.56 | 1,076,000 | — | — |
| 1987-06-29 | $4.55 | $4.60 | 13,600 | — | — |
| 1987-06-26 | $4.58 | $4.64 | 160,800 | — | — |
| 1987-06-25 | $4.63 | $4.68 | 60,800 | — | — |
| 1987-06-24 | $4.63 | $4.68 | 20,000 | — | — |
| 1987-06-23 | $4.59 | $4.65 | 125,600 | — | — |
| 1987-06-22 | $4.61 | $4.67 | 145,600 | — | — |
| 1987-06-19 | $4.59 | $4.65 | 55,200 | — | — |
| 1987-06-18 | $4.59 | $4.65 | 84,800 | — | — |
| 1987-06-17 | $4.67 | $4.73 | 455,200 | — | — |
| 1987-06-16 | $4.69 | $4.75 | 145,600 | — | — |
| 1987-06-15 | $4.56 | $4.62 | 56,800 | — | — |
| 1987-06-12 | $4.50 | $4.56 | 44,800 | — | — |
| 1987-06-11 | $4.50 | $4.56 | 84,000 | — | — |
| 1987-06-10 | $4.55 | $4.60 | 83,200 | — | — |
| 1987-06-09 | $4.52 | $4.57 | 132,000 | — | — |
| 1987-06-08 | $4.41 | $4.46 | 208,800 | — | — |
| 1987-06-05 | $4.31 | $4.37 | 59,200 | — | — |
| 1987-06-04 | $4.31 | $4.37 | 205,600 | — | — |
| 1987-06-03 | $4.28 | $4.34 | 176,800 | — | — |
| 1987-06-02 | $4.25 | $4.30 | 476,000 | — | — |
| 1987-06-01 | $4.22 | $4.27 | 20,800 | — | — |
| 1987-05-29 | $4.27 | $4.32 | 43,200 | — | — |
| 1987-05-28 | $4.30 | $4.35 | 111,200 | — | — |
| 1987-05-27 | $4.25 | $4.30 | 52,800 | — | — |
| 1987-05-26 | $4.23 | $4.29 | 104,000 | — | — |
| 1987-05-22 | $4.16 | $4.21 | 56,000 | — | — |
| 1987-05-21 | $4.09 | $4.15 | 134,400 | — | — |
| 1987-05-20 | $3.94 | $3.99 | 191,200 | — | — |
| 1987-05-19 | $4.06 | $4.11 | 448,800 | — | — |
| 1987-05-18 | $4.11 | $4.16 | 56,800 | — | — |
| 1987-05-15 | $4.25 | $4.30 | 40,800 | — | — |
| 1987-05-14 | $4.34 | $4.40 | 336,000 | — | — |
| 1987-05-13 | $4.30 | $4.35 | 349,600 | — | — |
| 1987-05-12 | $4.33 | $4.38 | 68,800 | — | — |
| 1987-05-11 | $4.30 | $4.35 | 329,600 | — | — |
| 1987-05-08 | $4.31 | $4.34 | 240,000 | — | — |
| 1987-05-07 | $4.31 | $4.34 | 31,200 | — | — |
| 1987-05-06 | $4.31 | $4.34 | 238,400 | — | — |
| 1987-05-05 | $4.30 | $4.33 | 67,200 | — | — |
| 1987-05-04 | $4.30 | $4.33 | 187,200 | — | — |
| 1987-05-01 | $4.25 | $4.28 | 70,400 | — | — |
| 1987-04-30 | $4.28 | $4.31 | 212,000 | — | — |
| 1987-04-29 | $4.13 | $4.15 | 251,200 | — | — |
| 1987-04-28 | $4.38 | $4.40 | 60,000 | — | — |
| 1987-04-27 | $4.44 | $4.47 | 21,600 | — | — |
| 1987-04-24 | $4.47 | $4.50 | 96,800 | — | — |
| 1987-04-23 | $4.61 | $4.64 | 76,800 | — | — |
| 1987-04-22 | $4.55 | $4.58 | 94,400 | — | — |
| 1987-04-21 | $4.48 | $4.51 | 233,600 | — | — |
| 1987-04-20 | $4.47 | $4.50 | 102,400 | — | — |
| 1987-04-16 | $4.55 | $4.58 | 118,400 | — | — |
| 1987-04-15 | $4.50 | $4.53 | 66,400 | — | — |
| 1987-04-14 | $4.45 | $4.48 | 216,000 | — | — |
| 1987-04-13 | $4.63 | $4.66 | 48,000 | — | — |
| 1987-04-10 | $4.73 | $4.77 | 76,000 | — | — |
| 1987-04-09 | $4.66 | $4.69 | 199,200 | — | — |
| 1987-04-08 | $4.81 | $4.84 | 405,600 | — | — |
| 1987-04-07 | $4.97 | $5.00 | 172,000 | — | — |
| 1987-04-06 | $4.73 | $4.77 | 180,800 | — | — |
| 1987-04-03 | $4.63 | $4.66 | 68,800 | — | — |
| 1987-04-02 | $4.63 | $4.66 | 111,200 | — | — |
| 1987-04-01 | $4.61 | $4.64 | 130,400 | — | — |
| 1987-03-31 | $4.56 | $4.59 | 94,400 | — | — |
| 1987-03-30 | $4.50 | $4.53 | 57,600 | — | — |
| 1987-03-27 | $4.47 | $4.50 | 91,200 | — | — |
| 1987-03-26 | $4.47 | $4.50 | 80,800 | — | — |
| 1987-03-25 | $4.39 | $4.42 | 61,600 | — | — |
| 1987-03-24 | $4.38 | $4.40 | 52,800 | — | — |
| 1987-03-23 | $4.47 | $4.50 | 112,800 | — | — |
| 1987-03-20 | $4.56 | $4.59 | 181,600 | — | — |
| 1987-03-19 | $4.45 | $4.48 | 85,600 | — | — |
| 1987-03-18 | $4.47 | $4.50 | 296,800 | — | — |
| 1987-03-17 | $4.45 | $4.48 | 140,800 | — | — |
| 1987-03-16 | $4.47 | $4.50 | 165,600 | — | — |
| 1987-03-13 | $4.50 | $4.53 | 152,000 | — | — |
| 1987-03-12 | $4.48 | $4.51 | 148,000 | — | — |
| 1987-03-11 | $4.45 | $4.48 | 50,400 | — | — |
| 1987-03-10 | $4.44 | $4.47 | 100,000 | — | — |
| 1987-03-09 | $4.38 | $4.40 | 64,000 | — | — |
| 1987-03-06 | $4.36 | $4.39 | 60,800 | — | — |
| 1987-03-05 | $4.36 | $4.39 | 150,400 | — | — |
| 1987-03-04 | $4.36 | $4.39 | 336,000 | — | — |
| 1987-03-03 | $4.41 | $4.44 | 413,600 | — | — |
| 1987-03-02 | $4.56 | $4.59 | 158,400 | — | — |
| 1987-02-27 | $4.52 | $4.55 | 248,800 | — | — |
| 1987-02-26 | $4.41 | $4.44 | 340,000 | — | — |
| 1987-02-25 | $4.34 | $4.37 | 434,400 | — | — |
| 1987-02-24 | $4.13 | $4.15 | 316,800 | — | — |
| 1987-02-23 | $4.03 | $4.06 | 196,000 | — | — |
| 1987-02-20 | $3.97 | $3.99 | 120,800 | — | — |
| 1987-02-19 | $3.94 | $3.96 | 60,800 | — | — |
| 1987-02-18 | $3.97 | $3.99 | 76,000 | — | — |
| 1987-02-17 | $4.06 | $4.09 | 46,400 | — | — |
| 1987-02-13 | $4.03 | $4.03 | 65,600 | — | — |
| 1987-02-12 | $4.00 | $4.00 | 62,400 | — | — |
| 1987-02-11 | $3.94 | $3.94 | 154,400 | — | — |
| 1987-02-10 | $3.94 | $3.94 | 252,000 | — | — |
| 1987-02-09 | $4.08 | $4.08 | 242,400 | — | — |
| 1987-02-06 | $3.94 | $3.94 | 192,800 | — | — |
| 1987-02-05 | $3.94 | $3.94 | 264,000 | — | — |
| 1987-02-04 | $3.81 | $3.81 | 222,400 | — | — |
| 1987-02-03 | $3.78 | $3.78 | 201,600 | — | — |
| 1987-02-02 | $3.77 | $3.77 | 74,400 | — | — |
| 1987-01-30 | $3.70 | $3.70 | 338,400 | — | — |
| 1987-01-29 | $3.73 | $3.73 | 151,200 | — | — |
| 1987-01-28 | $3.75 | $3.75 | 75,200 | — | — |
| 1987-01-27 | $3.75 | $3.75 | 300,000 | — | — |
| 1987-01-26 | $3.75 | $3.75 | 208,000 | — | — |
| 1987-01-23 | $3.72 | $3.72 | 112,000 | — | — |
| 1987-01-22 | $3.61 | $3.61 | 68,000 | — | — |
| 1987-01-21 | $3.61 | $3.61 | 115,200 | — | — |
| 1987-01-20 | $3.64 | $3.64 | 34,400 | — | — |
| 1987-01-19 | $3.66 | $3.66 | 138,400 | — | — |
| 1987-01-16 | $3.66 | $3.66 | 96,000 | — | — |
| 1987-01-15 | $3.81 | $3.81 | 353,600 | — | — |
| 1987-01-14 | $3.70 | $3.70 | 115,200 | — | — |
| 1987-01-13 | $3.56 | $3.56 | 63,200 | — | — |
| 1987-01-12 | $3.56 | $3.56 | 104,800 | — | — |
| 1987-01-09 | $3.50 | $3.50 | 329,600 | — | — |
| 1987-01-08 | $3.53 | $3.53 | 292,000 | — | — |
| 1987-01-07 | $3.41 | $3.41 | 835,200 | — | — |
| 1987-01-06 | $3.44 | $3.44 | 375,200 | — | — |
| 1987-01-05 | $3.47 | $3.47 | 249,600 | — | — |
| 1987-01-02 | $3.47 | $3.47 | 33,600 | — | — |