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
- 1973-02-21 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 | $5.03 | $5.14 | 0 | — | — |
| 1987-12-30 | $5.03 | $5.14 | 9,600 | — | — |
| 1987-12-29 | $4.97 | $5.07 | 40,000 | — | — |
| 1987-12-28 | $5.11 | $5.22 | 3,200 | — | — |
| 1987-12-24 | $5.13 | $5.23 | 800 | — | — |
| 1987-12-23 | $5.09 | $5.20 | 6,400 | — | — |
| 1987-12-22 | $5.05 | $5.15 | 800 | — | — |
| 1987-12-21 | $5.06 | $5.17 | 13,600 | — | — |
| 1987-12-18 | $4.92 | $5.02 | 4,000 | — | — |
| 1987-12-17 | $4.92 | $5.02 | 4,800 | — | — |
| 1987-12-16 | $4.94 | $5.04 | 800 | — | — |
| 1987-12-15 | $4.91 | $5.01 | 8,800 | — | — |
| 1987-12-14 | $4.88 | $4.98 | 20,000 | — | — |
| 1987-12-11 | $4.86 | $4.96 | 2,400 | — | — |
| 1987-12-10 | $4.78 | $4.88 | 163,200 | — | — |
| 1987-12-09 | $4.78 | $4.88 | 1,600 | — | — |
| 1987-12-08 | $4.78 | $4.88 | 2,400 | — | — |
| 1987-12-07 | $4.83 | $4.93 | 1,600 | — | — |
| 1987-12-04 | $4.88 | $4.98 | 2,400 | — | — |
| 1987-12-03 | $4.91 | $5.01 | 7,200 | — | — |
| 1987-12-02 | $4.94 | $5.04 | 0 | — | — |
| 1987-12-01 | $4.94 | $5.04 | 0 | — | — |
| 1987-11-30 | $4.94 | $5.04 | 8,800 | — | — |
| 1987-11-27 | $5.06 | $5.17 | 0 | — | — |
| 1987-11-25 | $5.06 | $5.17 | 5,600 | — | — |
| 1987-11-24 | $5.03 | $5.14 | 0 | — | — |
| 1987-11-23 | $5.03 | $5.11 | 800 | — | — |
| 1987-11-20 | $5.00 | $5.07 | 0 | — | — |
| 1987-11-19 | $5.00 | $5.07 | 0 | — | — |
| 1987-11-18 | $5.00 | $5.07 | 800 | — | — |
| 1987-11-17 | $4.98 | $5.06 | 800 | — | — |
| 1987-11-16 | $4.98 | $5.06 | 0 | — | — |
| 1987-11-13 | $4.98 | $5.06 | 4,000 | — | — |
| 1987-11-12 | $5.02 | $5.09 | 800 | — | — |
| 1987-11-11 | $4.98 | $5.06 | 7,200 | — | — |
| 1987-11-10 | $5.00 | $5.07 | 43,200 | — | — |
| 1987-11-09 | $5.09 | $5.17 | 52,000 | — | — |
| 1987-11-06 | $5.13 | $5.20 | 11,200 | — | — |
| 1987-11-05 | $4.98 | $5.06 | 3,200 | — | — |
| 1987-11-04 | $4.94 | $5.01 | 1,600 | — | — |
| 1987-11-03 | $4.94 | $5.01 | 0 | — | — |
| 1987-11-02 | $4.94 | $5.01 | 4,000 | — | — |
| 1987-10-30 | $4.94 | $5.01 | 3,200 | — | — |
| 1987-10-29 | $4.84 | $4.92 | 28,800 | — | — |
| 1987-10-28 | $4.81 | $4.88 | 4,000 | — | — |
| 1987-10-27 | $4.88 | $4.95 | 12,000 | — | — |
| 1987-10-26 | $4.91 | $4.98 | 78,400 | — | — |
| 1987-10-23 | $4.94 | $5.01 | 1,600 | — | — |
| 1987-10-22 | $5.00 | $5.07 | 20,800 | — | — |
| 1987-10-21 | $5.19 | $5.26 | 7,200 | — | — |
| 1987-10-20 | $4.98 | $5.06 | 64,800 | — | — |
| 1987-10-19 | $5.33 | $5.41 | 48,800 | — | — |
| 1987-10-16 | $5.66 | $5.74 | 49,600 | — | — |
| 1987-10-15 | $5.80 | $5.88 | 44,800 | — | — |
| 1987-10-14 | $6.31 | $6.41 | 4,800 | — | — |
| 1987-10-13 | $6.44 | $6.53 | 1,600 | — | — |
| 1987-10-12 | $6.50 | $6.60 | 7,200 | — | — |
| 1987-10-09 | $6.50 | $6.60 | 0 | — | — |
| 1987-10-08 | $6.50 | $6.60 | 4,000 | — | — |
| 1987-10-07 | $6.50 | $6.60 | 0 | — | — |
| 1987-10-06 | $6.50 | $6.60 | 800 | — | — |
| 1987-10-05 | $6.53 | $6.63 | 2,400 | — | — |
| 1987-10-02 | $6.47 | $6.56 | 1,600 | — | — |
| 1987-10-01 | $6.50 | $6.60 | 2,400 | — | — |
| 1987-09-30 | $6.50 | $6.60 | 17,600 | — | — |
| 1987-09-29 | $6.56 | $6.66 | 1,600 | — | — |
| 1987-09-28 | $6.63 | $6.72 | 14,400 | — | — |
| 1987-09-25 | $6.45 | $6.55 | 1,600 | — | — |
| 1987-09-24 | $6.39 | $6.49 | 167,200 | — | — |
| 1987-09-23 | $6.28 | $6.37 | 44,800 | — | — |
| 1987-09-22 | $6.19 | $6.28 | 58,400 | — | — |
| 1987-09-21 | $6.20 | $6.30 | 0 | — | — |
| 1987-09-18 | $6.20 | $6.30 | 0 | — | — |
| 1987-09-17 | $6.20 | $6.30 | 0 | — | — |
| 1987-09-16 | $6.20 | $6.30 | 1,600 | — | — |
| 1987-09-15 | $6.17 | $6.26 | 800 | — | — |
| 1987-09-14 | $6.19 | $6.28 | 0 | — | — |
| 1987-09-11 | $6.19 | $6.28 | 4,000 | — | — |
| 1987-09-10 | $6.13 | $6.22 | 800 | — | — |
| 1987-09-09 | $6.09 | $6.18 | 0 | — | — |
| 1987-09-08 | $6.09 | $6.18 | 8,800 | — | — |
| 1987-09-04 | $6.14 | $6.23 | 1,600 | — | — |
| 1987-09-03 | $6.09 | $6.18 | 0 | — | — |
| 1987-09-02 | $6.09 | $6.18 | 800 | — | — |
| 1987-09-01 | $6.13 | $6.22 | 4,800 | — | — |
| 1987-08-31 | $6.13 | $6.22 | 10,400 | — | — |
| 1987-08-28 | $6.05 | $6.14 | 8,800 | — | — |
| 1987-08-27 | $6.13 | $6.22 | 16,000 | — | — |
| 1987-08-26 | $6.25 | $6.32 | 13,600 | — | — |
| 1987-08-25 | $6.28 | $6.35 | 8,800 | — | — |
| 1987-08-24 | $6.25 | $6.32 | 35,200 | — | — |
| 1987-08-21 | $5.89 | $5.95 | 4,800 | — | — |
| 1987-08-20 | $5.88 | $5.94 | 11,200 | — | — |
| 1987-08-19 | $5.88 | $5.94 | 0 | — | — |
| 1987-08-18 | $5.88 | $5.94 | 8,000 | — | — |
| 1987-08-17 | $5.88 | $5.94 | 4,000 | — | — |
| 1987-08-14 | $5.91 | $5.97 | 3,200 | — | — |
| 1987-08-13 | $5.86 | $5.92 | 3,200 | — | — |
| 1987-08-12 | $5.88 | $5.94 | 22,400 | — | — |
| 1987-08-11 | $5.83 | $5.89 | 11,200 | — | — |
| 1987-08-10 | $5.88 | $5.94 | 20,800 | — | — |
| 1987-08-07 | $5.77 | $5.83 | 800 | — | — |
| 1987-08-06 | $5.78 | $5.84 | 24,000 | — | — |
| 1987-08-05 | $5.83 | $5.89 | 0 | — | — |
| 1987-08-04 | $5.83 | $5.89 | 32,000 | — | — |
| 1987-08-03 | $5.81 | $5.88 | 19,200 | — | — |
| 1987-07-31 | $5.72 | $5.78 | 7,200 | — | — |
| 1987-07-30 | $5.72 | $5.78 | 12,000 | — | — |
| 1987-07-29 | $5.78 | $5.84 | 0 | — | — |
| 1987-07-28 | $5.78 | $5.84 | 8,800 | — | — |
| 1987-07-27 | $5.75 | $5.81 | 4,000 | — | — |
| 1987-07-24 | $5.72 | $5.78 | 2,400 | — | — |
| 1987-07-23 | $5.72 | $5.78 | 28,800 | — | — |
| 1987-07-22 | $5.69 | $5.75 | 9,600 | — | — |
| 1987-07-21 | $5.72 | $5.78 | 13,600 | — | — |
| 1987-07-20 | $5.80 | $5.86 | 0 | — | — |
| 1987-07-17 | $5.80 | $5.86 | 7,200 | — | — |
| 1987-07-16 | $5.80 | $5.86 | 0 | — | — |
| 1987-07-15 | $5.80 | $5.86 | 0 | — | — |
| 1987-07-14 | $5.80 | $5.86 | 4,000 | — | — |
| 1987-07-13 | $5.88 | $5.94 | 6,400 | — | — |
| 1987-07-10 | $5.94 | $6.00 | 1,600 | — | — |
| 1987-07-09 | $5.94 | $6.00 | 3,200 | — | — |
| 1987-07-08 | $5.94 | $6.00 | 4,000 | — | — |
| 1987-07-07 | $5.97 | $6.03 | 4,800 | — | — |
| 1987-07-06 | $5.91 | $5.97 | 0 | — | — |
| 1987-07-02 | $5.91 | $5.97 | 0 | — | — |
| 1987-07-01 | $5.91 | $5.97 | 3,200 | — | — |
| 1987-06-30 | $5.95 | $6.02 | 9,600 | — | — |
| 1987-06-29 | $5.92 | $5.99 | 13,600 | — | — |
| 1987-06-26 | $5.91 | $5.97 | 12,800 | — | — |
| 1987-06-25 | $5.80 | $5.86 | 22,400 | — | — |
| 1987-06-24 | $5.73 | $5.80 | 11,200 | — | — |
| 1987-06-23 | $5.78 | $5.84 | 25,600 | — | — |
| 1987-06-22 | $5.59 | $5.65 | 8,800 | — | — |
| 1987-06-19 | $5.52 | $5.58 | 28,800 | — | — |
| 1987-06-18 | $5.56 | $5.62 | 4,800 | — | — |
| 1987-06-17 | $5.55 | $5.61 | 26,400 | — | — |
| 1987-06-16 | $5.47 | $5.53 | 188,000 | — | — |
| 1987-06-15 | $5.23 | $5.29 | 17,600 | — | — |
| 1987-06-12 | $5.05 | $5.10 | 0 | — | — |
| 1987-06-11 | $5.05 | $5.10 | 3,200 | — | — |
| 1987-06-10 | $5.06 | $5.12 | 0 | — | — |
| 1987-06-09 | $5.06 | $5.12 | 0 | — | — |
| 1987-06-08 | $5.06 | $5.12 | 0 | — | — |
| 1987-06-05 | $5.06 | $5.12 | 5,600 | — | — |
| 1987-06-04 | $4.97 | $5.02 | 0 | — | — |
| 1987-06-03 | $4.97 | $5.02 | 2,400 | — | — |
| 1987-06-02 | $4.98 | $5.04 | 0 | — | — |
| 1987-06-01 | $4.98 | $5.04 | 2,400 | — | — |
| 1987-05-29 | $4.97 | $5.02 | 10,400 | — | — |
| 1987-05-28 | $4.97 | $5.02 | 1,600 | — | — |
| 1987-05-27 | $5.00 | $5.05 | 0 | — | — |
| 1987-05-26 | $5.00 | $5.05 | 8,000 | — | — |
| 1987-05-22 | $4.94 | $4.99 | 0 | — | — |
| 1987-05-21 | $4.94 | $4.99 | 800 | — | — |
| 1987-05-20 | $4.97 | $5.00 | 4,000 | — | — |
| 1987-05-19 | $5.03 | $5.06 | 800 | — | — |
| 1987-05-18 | $5.00 | $5.03 | 1,600 | — | — |
| 1987-05-15 | $5.00 | $5.03 | 9,600 | — | — |
| 1987-05-14 | $5.00 | $5.03 | 0 | — | — |
| 1987-05-13 | $5.00 | $5.03 | 25,600 | — | — |
| 1987-05-12 | $5.06 | $5.09 | 800 | — | — |
| 1987-05-11 | $5.06 | $5.09 | 16,000 | — | — |
| 1987-05-08 | $4.86 | $4.89 | 3,200 | — | — |
| 1987-05-07 | $4.83 | $4.86 | 4,000 | — | — |
| 1987-05-06 | $4.83 | $4.86 | 3,200 | — | — |
| 1987-05-05 | $4.81 | $4.84 | 4,000 | — | — |
| 1987-05-04 | $4.81 | $4.84 | 2,400 | — | — |
| 1987-05-01 | $4.83 | $4.86 | 0 | — | — |
| 1987-04-30 | $4.83 | $4.86 | 4,800 | — | — |
| 1987-04-29 | $4.83 | $4.86 | 12,000 | — | — |
| 1987-04-28 | $4.81 | $4.84 | 20,800 | — | — |
| 1987-04-27 | $4.81 | $4.84 | 0 | — | — |
| 1987-04-24 | $4.81 | $4.84 | 1,600 | — | — |
| 1987-04-23 | $4.84 | $4.87 | 5,600 | — | — |
| 1987-04-22 | $4.92 | $4.95 | 24,800 | — | — |
| 1987-04-21 | $4.77 | $4.79 | 6,400 | — | — |
| 1987-04-20 | $4.84 | $4.87 | 22,400 | — | — |
| 1987-04-16 | $5.02 | $5.04 | 800 | — | — |
| 1987-04-15 | $5.02 | $5.04 | 8,000 | — | — |
| 1987-04-14 | $5.08 | $5.11 | 1,600 | — | — |
| 1987-04-13 | $5.08 | $5.11 | 4,000 | — | — |
| 1987-04-10 | $5.09 | $5.12 | 4,000 | — | — |
| 1987-04-09 | $5.08 | $5.11 | 11,200 | — | — |
| 1987-04-08 | $5.09 | $5.12 | 19,200 | — | — |
| 1987-04-07 | $5.16 | $5.19 | 13,600 | — | — |
| 1987-04-06 | $5.22 | $5.25 | 2,400 | — | — |
| 1987-04-03 | $5.25 | $5.28 | 36,800 | — | — |
| 1987-04-02 | $5.02 | $5.04 | 8,000 | — | — |
| 1987-04-01 | $4.88 | $4.90 | 16,800 | — | — |
| 1987-03-31 | $4.95 | $4.98 | 13,600 | — | — |
| 1987-03-30 | $4.84 | $4.87 | 25,600 | — | — |
| 1987-03-27 | $4.94 | $4.97 | 3,200 | — | — |
| 1987-03-26 | $4.91 | $4.93 | 2,400 | — | — |
| 1987-03-25 | $4.88 | $4.90 | 1,600 | — | — |
| 1987-03-24 | $4.88 | $4.90 | 0 | — | — |
| 1987-03-23 | $4.88 | $4.90 | 4,000 | — | — |
| 1987-03-20 | $4.88 | $4.90 | 14,400 | — | — |
| 1987-03-19 | $4.88 | $4.90 | 8,800 | — | — |
| 1987-03-18 | $4.81 | $4.84 | 11,200 | — | — |
| 1987-03-17 | $4.73 | $4.76 | 0 | — | — |
| 1987-03-16 | $4.73 | $4.76 | 1,600 | — | — |
| 1987-03-13 | $4.75 | $4.78 | 8,800 | — | — |
| 1987-03-12 | $4.78 | $4.81 | 15,200 | — | — |
| 1987-03-11 | $4.64 | $4.67 | 5,600 | — | — |
| 1987-03-10 | $4.59 | $4.62 | 3,200 | — | — |
| 1987-03-09 | $4.53 | $4.56 | 0 | — | — |
| 1987-03-06 | $4.53 | $4.56 | 4,000 | — | — |
| 1987-03-05 | $4.50 | $4.53 | 4,000 | — | — |
| 1987-03-04 | $4.52 | $4.54 | 20,000 | — | — |
| 1987-03-03 | $4.44 | $4.46 | 3,200 | — | — |
| 1987-03-02 | $4.45 | $4.48 | 3,200 | — | — |
| 1987-02-27 | $4.44 | $4.46 | 11,200 | — | — |
| 1987-02-26 | $4.47 | $4.49 | 6,400 | — | — |
| 1987-02-25 | $4.50 | $4.53 | 6,400 | — | — |
| 1987-02-24 | $4.50 | $4.53 | 8,000 | — | — |
| 1987-02-23 | $4.41 | $4.41 | 0 | — | — |
| 1987-02-20 | $4.41 | $4.41 | 8,800 | — | — |
| 1987-02-19 | $4.50 | $4.50 | 1,600 | — | — |
| 1987-02-18 | $4.50 | $4.50 | 800 | — | — |
| 1987-02-17 | $4.52 | $4.52 | 5,600 | — | — |
| 1987-02-13 | $4.47 | $4.47 | 0 | — | — |
| 1987-02-12 | $4.47 | $4.47 | 1,600 | — | — |
| 1987-02-11 | $4.45 | $4.45 | 1,600 | — | — |
| 1987-02-10 | $4.42 | $4.42 | 800 | — | — |
| 1987-02-09 | $4.45 | $4.45 | 6,400 | — | — |
| 1987-02-06 | $4.50 | $4.50 | 41,600 | — | — |
| 1987-02-05 | $4.31 | $4.31 | 22,400 | — | — |
| 1987-02-04 | $4.00 | $4.00 | 2,400 | — | — |
| 1987-02-03 | $3.94 | $3.94 | 1,600 | — | — |
| 1987-02-02 | $3.91 | $3.91 | 89,600 | — | — |
| 1987-01-30 | $3.91 | $3.91 | 0 | — | — |
| 1987-01-29 | $3.91 | $3.91 | 800 | — | — |
| 1987-01-28 | $3.91 | $3.91 | 5,600 | — | — |
| 1987-01-27 | $3.94 | $3.94 | 8,000 | — | — |
| 1987-01-26 | $3.94 | $3.94 | 5,600 | — | — |
| 1987-01-23 | $4.03 | $4.03 | 16,000 | — | — |
| 1987-01-22 | $4.06 | $4.06 | 0 | — | — |
| 1987-01-21 | $4.06 | $4.06 | 44,000 | — | — |
| 1987-01-20 | $4.06 | $4.06 | 17,600 | — | — |
| 1987-01-19 | $4.06 | $4.06 | 1,600 | — | — |
| 1987-01-16 | $4.06 | $4.06 | 8,800 | — | — |
| 1987-01-15 | $4.03 | $4.03 | 2,400 | — | — |
| 1987-01-14 | $4.03 | $4.03 | 5,600 | — | — |
| 1987-01-13 | $3.97 | $3.97 | 4,800 | — | — |
| 1987-01-12 | $3.98 | $3.98 | 28,000 | — | — |
| 1987-01-09 | $4.00 | $4.00 | 20,800 | — | — |
| 1987-01-08 | $3.77 | $3.77 | 10,400 | — | — |
| 1987-01-07 | $3.70 | $3.70 | 5,600 | — | — |
| 1987-01-06 | $3.69 | $3.69 | 0 | — | — |
| 1987-01-05 | $3.69 | $3.69 | 23,200 | — | — |
| 1987-01-02 | $3.66 | $3.66 | 0 | — | — |