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
- 1985-10-02 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 | $2.50 | $2.53 | 346,200 | — | — |
| 1987-12-30 | $2.50 | $2.53 | 89,400 | — | — |
| 1987-12-29 | $2.42 | $2.44 | 91,200 | — | — |
| 1987-12-28 | $2.38 | $2.40 | 206,400 | — | — |
| 1987-12-24 | $2.52 | $2.55 | 65,400 | — | — |
| 1987-12-23 | $2.58 | $2.61 | 158,400 | — | — |
| 1987-12-22 | $2.54 | $2.57 | 103,200 | — | — |
| 1987-12-21 | $2.63 | $2.65 | 28,800 | — | — |
| 1987-12-18 | $2.71 | $2.74 | 432,600 | — | — |
| 1987-12-17 | $2.71 | $2.74 | 272,400 | — | — |
| 1987-12-16 | $2.71 | $2.74 | 828,600 | — | — |
| 1987-12-15 | $2.75 | $2.78 | 160,800 | — | — |
| 1987-12-14 | $2.71 | $2.74 | 432,000 | — | — |
| 1987-12-11 | $2.42 | $2.44 | 92,400 | — | — |
| 1987-12-10 | $2.42 | $2.44 | 321,600 | — | — |
| 1987-12-09 | $2.42 | $2.44 | 99,000 | — | — |
| 1987-12-08 | $2.46 | $2.49 | 60,600 | — | — |
| 1987-12-07 | $2.46 | $2.49 | 22,800 | — | — |
| 1987-12-04 | $2.46 | $2.49 | 70,800 | — | — |
| 1987-12-03 | $2.50 | $2.53 | 21,000 | — | — |
| 1987-12-02 | $2.58 | $2.61 | 25,200 | — | — |
| 1987-12-01 | $2.56 | $2.59 | 347,400 | — | — |
| 1987-11-30 | $2.63 | $2.65 | 256,800 | — | — |
| 1987-11-27 | $2.71 | $2.74 | 27,600 | — | — |
| 1987-11-25 | $2.71 | $2.74 | 20,400 | — | — |
| 1987-11-24 | $2.77 | $2.80 | 270,000 | — | — |
| 1987-11-23 | $2.75 | $2.78 | 337,200 | — | — |
| 1987-11-20 | $2.75 | $2.78 | 111,600 | — | — |
| 1987-11-19 | $2.96 | $2.99 | 322,200 | — | — |
| 1987-11-18 | $3.02 | $3.05 | 205,200 | — | — |
| 1987-11-17 | $2.96 | $2.99 | 568,800 | — | — |
| 1987-11-16 | $2.92 | $2.95 | 36,000 | — | — |
| 1987-11-13 | $3.00 | $3.03 | 36,600 | — | — |
| 1987-11-12 | $3.04 | $3.08 | 225,600 | — | — |
| 1987-11-11 | $3.00 | $3.03 | 81,000 | — | — |
| 1987-11-10 | $3.04 | $3.08 | 493,200 | — | — |
| 1987-11-09 | $3.13 | $3.16 | 25,800 | — | — |
| 1987-11-06 | $3.15 | $3.18 | 77,400 | — | — |
| 1987-11-05 | $3.08 | $3.12 | 424,800 | — | — |
| 1987-11-04 | $3.13 | $3.16 | 253,800 | — | — |
| 1987-11-03 | $3.08 | $3.12 | 97,800 | — | — |
| 1987-11-02 | $2.88 | $2.91 | 132,000 | — | — |
| 1987-10-30 | $2.75 | $2.78 | 352,200 | — | — |
| 1987-10-29 | $2.71 | $2.74 | 164,400 | — | — |
| 1987-10-28 | $2.63 | $2.65 | 79,200 | — | — |
| 1987-10-27 | $2.75 | $2.78 | 61,200 | — | — |
| 1987-10-26 | $2.92 | $2.95 | 102,600 | — | — |
| 1987-10-23 | $3.08 | $3.12 | 165,600 | — | — |
| 1987-10-22 | $3.25 | $3.29 | 213,600 | — | — |
| 1987-10-21 | $3.35 | $3.39 | 129,600 | — | — |
| 1987-10-20 | $3.33 | $3.37 | 91,800 | — | — |
| 1987-10-19 | $3.58 | $3.62 | 163,800 | — | — |
| 1987-10-16 | $3.92 | $3.96 | 141,600 | — | — |
| 1987-10-15 | $4.13 | $4.17 | 75,000 | — | — |
| 1987-10-14 | $4.25 | $4.30 | 49,800 | — | — |
| 1987-10-13 | $4.38 | $4.42 | 17,400 | — | — |
| 1987-10-12 | $4.29 | $4.34 | 24,600 | — | — |
| 1987-10-09 | $4.38 | $4.42 | 220,200 | — | — |
| 1987-10-08 | $4.50 | $4.55 | 31,800 | — | — |
| 1987-10-07 | $4.48 | $4.53 | 108,600 | — | — |
| 1987-10-06 | $4.54 | $4.59 | 37,800 | — | — |
| 1987-10-05 | $4.67 | $4.72 | 82,200 | — | — |
| 1987-10-02 | $4.75 | $4.80 | 1,533,000 | — | — |
| 1987-10-01 | $4.88 | $4.93 | 115,800 | — | — |
| 1987-09-30 | $4.90 | $4.95 | 136,800 | — | — |
| 1987-09-29 | $4.92 | $4.97 | 51,600 | — | — |
| 1987-09-28 | $4.96 | $5.01 | 294,000 | — | — |
| 1987-09-25 | $5.13 | $5.18 | 183,000 | — | — |
| 1987-09-24 | $5.13 | $5.18 | 21,600 | — | — |
| 1987-09-23 | $5.13 | $5.18 | 218,400 | — | — |
| 1987-09-22 | $5.17 | $5.22 | 7,200 | — | — |
| 1987-09-21 | $5.08 | $5.14 | 7,200 | — | — |
| 1987-09-18 | $5.13 | $5.18 | 12,000 | — | — |
| 1987-09-17 | $5.13 | $5.18 | 189,000 | — | — |
| 1987-09-16 | $5.17 | $5.22 | 63,000 | — | — |
| 1987-09-15 | $5.13 | $5.18 | 303,000 | — | — |
| 1987-09-14 | $5.21 | $5.27 | 12,000 | — | — |
| 1987-09-11 | $5.08 | $5.14 | 25,800 | — | — |
| 1987-09-10 | $5.08 | $5.14 | 202,200 | — | — |
| 1987-09-09 | $5.17 | $5.22 | 610,800 | — | — |
| 1987-09-08 | $5.06 | $5.12 | 126,000 | — | — |
| 1987-09-04 | $5.13 | $5.18 | 54,600 | — | — |
| 1987-09-03 | $5.17 | $5.22 | 43,800 | — | — |
| 1987-09-02 | $5.21 | $5.27 | 118,800 | — | — |
| 1987-09-01 | $5.17 | $5.22 | 127,200 | — | — |
| 1987-08-31 | $5.29 | $5.35 | 58,800 | — | — |
| 1987-08-28 | $5.25 | $5.31 | 402,000 | — | — |
| 1987-08-27 | $5.29 | $5.35 | 60,000 | — | — |
| 1987-08-26 | $5.31 | $5.37 | 315,000 | — | — |
| 1987-08-25 | $5.33 | $5.39 | 375,000 | — | — |
| 1987-08-24 | $5.33 | $5.39 | 89,400 | — | — |
| 1987-08-21 | $5.25 | $5.31 | 34,800 | — | — |
| 1987-08-20 | $5.25 | $5.31 | 297,600 | — | — |
| 1987-08-19 | $5.17 | $5.22 | 137,400 | — | — |
| 1987-08-18 | $5.17 | $5.22 | 22,200 | — | — |
| 1987-08-17 | $5.17 | $5.22 | 22,800 | — | — |
| 1987-08-14 | $5.25 | $5.31 | 52,200 | — | — |
| 1987-08-13 | $5.17 | $5.22 | 40,800 | — | — |
| 1987-08-12 | $5.21 | $5.27 | 97,200 | — | — |
| 1987-08-11 | $5.25 | $5.31 | 140,400 | — | — |
| 1987-08-10 | $5.21 | $5.27 | 140,400 | — | — |
| 1987-08-07 | $5.33 | $5.39 | 76,200 | — | — |
| 1987-08-06 | $5.25 | $5.31 | 226,800 | — | — |
| 1987-08-05 | $5.25 | $5.31 | 499,200 | — | — |
| 1987-08-04 | $5.13 | $5.18 | 25,800 | — | — |
| 1987-08-03 | $5.21 | $5.27 | 37,200 | — | — |
| 1987-07-31 | $5.25 | $5.31 | 43,800 | — | — |
| 1987-07-30 | $5.21 | $5.27 | 50,400 | — | — |
| 1987-07-29 | $5.13 | $5.18 | 25,200 | — | — |
| 1987-07-28 | $5.21 | $5.27 | 24,600 | — | — |
| 1987-07-27 | $5.21 | $5.27 | 9,600 | — | — |
| 1987-07-24 | $5.13 | $5.18 | 1,800 | — | — |
| 1987-07-23 | $5.25 | $5.31 | 58,200 | — | — |
| 1987-07-22 | $5.17 | $5.22 | 109,200 | — | — |
| 1987-07-21 | $5.13 | $5.18 | 75,000 | — | — |
| 1987-07-20 | $5.25 | $5.31 | 152,400 | — | — |
| 1987-07-17 | $5.33 | $5.39 | 99,600 | — | — |
| 1987-07-16 | $5.29 | $5.35 | 154,800 | — | — |
| 1987-07-15 | $5.25 | $5.31 | 28,800 | — | — |
| 1987-07-14 | $5.17 | $5.22 | 219,000 | — | — |
| 1987-07-13 | $5.08 | $5.14 | 132,000 | — | — |
| 1987-07-10 | $4.92 | $4.97 | 4,800 | — | — |
| 1987-07-09 | $4.92 | $4.97 | 134,400 | — | — |
| 1987-07-08 | $4.88 | $4.90 | 21,600 | — | — |
| 1987-07-07 | $4.88 | $4.90 | 55,200 | — | — |
| 1987-07-06 | $4.88 | $4.90 | 31,800 | — | — |
| 1987-07-02 | $4.79 | $4.82 | 190,800 | — | — |
| 1987-07-01 | $4.83 | $4.86 | 160,200 | — | — |
| 1987-06-30 | $4.83 | $4.86 | 546,000 | — | — |
| 1987-06-29 | $4.79 | $4.82 | 15,600 | — | — |
| 1987-06-26 | $4.79 | $4.82 | 39,600 | — | — |
| 1987-06-25 | $4.83 | $4.86 | 30,000 | — | — |
| 1987-06-24 | $4.83 | $4.86 | 70,800 | — | — |
| 1987-06-23 | $4.92 | $4.95 | 0 | — | — |
| 1987-06-22 | $4.92 | $4.95 | 28,800 | — | — |
| 1987-06-19 | $4.92 | $4.95 | 97,800 | — | — |
| 1987-06-18 | $4.96 | $4.99 | 245,400 | — | — |
| 1987-06-17 | $4.92 | $4.95 | 21,000 | — | — |
| 1987-06-16 | $4.92 | $4.95 | 199,200 | — | — |
| 1987-06-15 | $4.88 | $4.90 | 75,600 | — | — |
| 1987-06-12 | $4.88 | $4.90 | 44,400 | — | — |
| 1987-06-11 | $4.83 | $4.86 | 589,200 | — | — |
| 1987-06-10 | $4.79 | $4.82 | 348,600 | — | — |
| 1987-06-09 | $4.77 | $4.80 | 862,200 | — | — |
| 1987-06-08 | $4.75 | $4.78 | 293,400 | — | — |
| 1987-06-05 | $4.83 | $4.86 | 4,800 | — | — |
| 1987-06-04 | $4.81 | $4.84 | 27,000 | — | — |
| 1987-06-03 | $4.79 | $4.82 | 14,400 | — | — |
| 1987-06-02 | $4.79 | $4.82 | 201,600 | — | — |
| 1987-06-01 | $4.79 | $4.82 | 13,800 | — | — |
| 1987-05-29 | $4.79 | $4.82 | 28,800 | — | — |
| 1987-05-28 | $4.83 | $4.86 | 39,000 | — | — |
| 1987-05-27 | $4.79 | $4.82 | 8,400 | — | — |
| 1987-05-26 | $4.83 | $4.86 | 36,000 | — | — |
| 1987-05-22 | $4.83 | $4.86 | 44,400 | — | — |
| 1987-05-21 | $4.88 | $4.90 | 5,400 | — | — |
| 1987-05-20 | $4.88 | $4.90 | 311,400 | — | — |
| 1987-05-19 | $4.88 | $4.90 | 61,800 | — | — |
| 1987-05-18 | $4.83 | $4.86 | 25,800 | — | — |
| 1987-05-15 | $4.88 | $4.90 | 21,000 | — | — |
| 1987-05-14 | $4.88 | $4.90 | 22,200 | — | — |
| 1987-05-13 | $4.88 | $4.90 | 7,200 | — | — |
| 1987-05-12 | $4.88 | $4.90 | 28,200 | — | — |
| 1987-05-11 | $4.94 | $4.97 | 262,800 | — | — |
| 1987-05-08 | $5.00 | $5.03 | 396,000 | — | — |
| 1987-05-07 | $5.02 | $5.05 | 187,200 | — | — |
| 1987-05-06 | $5.00 | $5.03 | 204,600 | — | — |
| 1987-05-05 | $5.08 | $5.11 | 16,800 | — | — |
| 1987-05-04 | $5.08 | $5.11 | 96,000 | — | — |
| 1987-05-01 | $5.02 | $5.05 | 494,400 | — | — |
| 1987-04-30 | $5.08 | $5.11 | 123,000 | — | — |
| 1987-04-29 | $5.17 | $5.20 | 357,000 | — | — |
| 1987-04-28 | $5.13 | $5.16 | 121,800 | — | — |
| 1987-04-27 | $5.00 | $5.03 | 206,400 | — | — |
| 1987-04-24 | $4.96 | $4.99 | 198,000 | — | — |
| 1987-04-23 | $4.92 | $4.95 | 116,400 | — | — |
| 1987-04-22 | $4.92 | $4.95 | 599,400 | — | — |
| 1987-04-21 | $4.83 | $4.86 | 74,400 | — | — |
| 1987-04-20 | $4.79 | $4.82 | 142,200 | — | — |
| 1987-04-16 | $4.71 | $4.74 | 124,200 | — | — |
| 1987-04-15 | $4.65 | $4.67 | 105,600 | — | — |
| 1987-04-14 | $4.67 | $4.69 | 98,400 | — | — |
| 1987-04-13 | $4.79 | $4.82 | 232,200 | — | — |
| 1987-04-10 | $4.83 | $4.86 | 127,800 | — | — |
| 1987-04-09 | $4.88 | $4.90 | 85,800 | — | — |
| 1987-04-08 | $4.83 | $4.86 | 35,400 | — | — |
| 1987-04-07 | $4.83 | $4.86 | 946,200 | — | — |
| 1987-04-06 | $4.92 | $4.95 | 478,800 | — | — |
| 1987-04-03 | $4.96 | $4.99 | 175,800 | — | — |
| 1987-04-02 | $4.88 | $4.90 | 537,600 | — | — |
| 1987-04-01 | $5.00 | $5.03 | 153,000 | — | — |
| 1987-03-31 | $5.08 | $5.11 | 66,600 | — | — |
| 1987-03-30 | $5.04 | $5.07 | 471,000 | — | — |
| 1987-03-27 | $5.15 | $5.18 | 291,000 | — | — |
| 1987-03-26 | $5.08 | $5.11 | 176,400 | — | — |
| 1987-03-25 | $5.08 | $5.11 | 144,000 | — | — |
| 1987-03-24 | $5.04 | $5.07 | 64,800 | — | — |
| 1987-03-23 | $5.04 | $5.07 | 193,200 | — | — |
| 1987-03-20 | $5.13 | $5.16 | 240,600 | — | — |
| 1987-03-19 | $5.17 | $5.20 | 48,000 | — | — |
| 1987-03-18 | $5.13 | $5.16 | 878,400 | — | — |
| 1987-03-17 | $4.98 | $5.01 | 125,400 | — | — |
| 1987-03-16 | $5.00 | $5.03 | 18,600 | — | — |
| 1987-03-13 | $4.92 | $4.95 | 75,000 | — | — |
| 1987-03-12 | $4.92 | $4.95 | 1,304,400 | — | — |
| 1987-03-11 | $4.96 | $4.99 | 528,000 | — | — |
| 1987-03-10 | $4.96 | $4.99 | 166,800 | — | — |
| 1987-03-09 | $4.88 | $4.90 | 171,600 | — | — |
| 1987-03-06 | $4.92 | $4.95 | 96,000 | — | — |
| 1987-03-05 | $4.92 | $4.95 | 570,000 | — | — |
| 1987-03-04 | $4.96 | $4.99 | 79,200 | — | — |
| 1987-03-03 | $5.00 | $5.03 | 145,200 | — | — |
| 1987-03-02 | $4.96 | $4.99 | 117,000 | — | — |
| 1987-02-27 | $5.00 | $5.03 | 329,400 | — | — |
| 1987-02-26 | $4.96 | $4.99 | 125,400 | — | — |
| 1987-02-25 | $4.96 | $4.99 | 39,600 | — | — |
| 1987-02-24 | $4.96 | $4.99 | 43,800 | — | — |
| 1987-02-23 | $5.00 | $5.03 | 174,600 | — | — |
| 1987-02-20 | $4.96 | $4.99 | 320,400 | — | — |
| 1987-02-19 | $4.96 | $4.99 | 44,400 | — | — |
| 1987-02-18 | $4.96 | $4.99 | 585,000 | — | — |
| 1987-02-17 | $5.00 | $5.03 | 188,400 | — | — |
| 1987-02-13 | $5.00 | $5.03 | 462,600 | — | — |
| 1987-02-12 | $4.96 | $4.99 | 271,800 | — | — |
| 1987-02-11 | $4.96 | $4.99 | 563,400 | — | — |
| 1987-02-10 | $4.88 | $4.90 | 388,200 | — | — |
| 1987-02-09 | $5.00 | $5.03 | 379,200 | — | — |
| 1987-02-06 | $5.04 | $5.07 | 960,600 | — | — |
| 1987-02-05 | $4.79 | $4.82 | 769,200 | — | — |
| 1987-02-04 | $4.71 | $4.74 | 687,000 | — | — |
| 1987-02-03 | $4.58 | $4.61 | 192,000 | — | — |
| 1987-02-02 | $4.58 | $4.61 | 58,800 | — | — |
| 1987-01-30 | $4.58 | $4.61 | 109,200 | — | — |
| 1987-01-29 | $4.50 | $4.53 | 243,000 | — | — |
| 1987-01-28 | $4.54 | $4.57 | 161,400 | — | — |
| 1987-01-27 | $4.46 | $4.48 | 219,000 | — | — |
| 1987-01-26 | $4.50 | $4.53 | 292,200 | — | — |
| 1987-01-23 | $4.54 | $4.57 | 196,200 | — | — |
| 1987-01-22 | $4.46 | $4.48 | 54,600 | — | — |
| 1987-01-21 | $4.50 | $4.53 | 78,000 | — | — |
| 1987-01-20 | $4.54 | $4.57 | 330,000 | — | — |
| 1987-01-19 | $4.46 | $4.48 | 96,600 | — | — |
| 1987-01-16 | $4.54 | $4.57 | 130,200 | — | — |
| 1987-01-15 | $4.58 | $4.61 | 133,200 | — | — |
| 1987-01-14 | $4.75 | $4.78 | 136,800 | — | — |
| 1987-01-13 | $4.71 | $4.74 | 151,200 | — | — |
| 1987-01-12 | $4.67 | $4.69 | 459,600 | — | — |
| 1987-01-09 | $4.50 | $4.53 | 210,000 | — | — |
| 1987-01-08 | $4.29 | $4.29 | 95,400 | — | — |
| 1987-01-07 | $4.25 | $4.25 | 122,400 | — | — |
| 1987-01-06 | $4.21 | $4.21 | 69,000 | — | — |
| 1987-01-05 | $4.25 | $4.25 | 339,000 | — | — |
| 1987-01-02 | $3.96 | $3.96 | 103,200 | — | — |