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 | $3.17 | $3.30 | 98,400 | — | — |
| 1987-12-30 | $3.17 | $3.30 | 138,000 | — | — |
| 1987-12-29 | $3.08 | $3.21 | 310,200 | — | — |
| 1987-12-28 | $3.21 | $3.34 | 75,000 | — | — |
| 1987-12-24 | $3.33 | $3.47 | 40,200 | — | — |
| 1987-12-23 | $3.38 | $3.52 | 280,200 | — | — |
| 1987-12-22 | $3.29 | $3.43 | 27,600 | — | — |
| 1987-12-21 | $3.29 | $3.43 | 17,400 | — | — |
| 1987-12-18 | $3.29 | $3.43 | 96,000 | — | — |
| 1987-12-17 | $3.25 | $3.39 | 39,600 | — | — |
| 1987-12-16 | $3.21 | $3.34 | 2,400 | — | — |
| 1987-12-15 | $3.21 | $3.34 | 46,800 | — | — |
| 1987-12-14 | $3.17 | $3.30 | 24,000 | — | — |
| 1987-12-11 | $3.21 | $3.34 | 79,200 | — | — |
| 1987-12-10 | $3.25 | $3.39 | 76,800 | — | — |
| 1987-12-09 | $3.33 | $3.47 | 98,400 | — | — |
| 1987-12-08 | $3.29 | $3.43 | 138,600 | — | — |
| 1987-12-07 | $3.25 | $3.39 | 125,400 | — | — |
| 1987-12-04 | $3.25 | $3.39 | 222,600 | — | — |
| 1987-12-03 | $3.33 | $3.47 | 105,000 | — | — |
| 1987-12-02 | $3.38 | $3.52 | 93,000 | — | — |
| 1987-12-01 | $3.29 | $3.43 | 41,400 | — | — |
| 1987-11-30 | $3.29 | $3.43 | 241,800 | — | — |
| 1987-11-27 | $3.46 | $3.60 | 4,800 | — | — |
| 1987-11-25 | $3.33 | $3.47 | 124,200 | — | — |
| 1987-11-24 | $3.33 | $3.47 | 51,600 | — | — |
| 1987-11-23 | $3.33 | $3.47 | 129,600 | — | — |
| 1987-11-20 | $3.25 | $3.39 | 133,200 | — | — |
| 1987-11-19 | $3.25 | $3.39 | 21,600 | — | — |
| 1987-11-18 | $3.31 | $3.45 | 31,800 | — | — |
| 1987-11-17 | $3.21 | $3.34 | 159,000 | — | — |
| 1987-11-16 | $3.29 | $3.43 | 109,800 | — | — |
| 1987-11-13 | $3.46 | $3.60 | 12,600 | — | — |
| 1987-11-12 | $3.40 | $3.54 | 36,000 | — | — |
| 1987-11-11 | $3.42 | $3.56 | 3,600 | — | — |
| 1987-11-10 | $3.40 | $3.54 | 85,200 | — | — |
| 1987-11-09 | $3.63 | $3.78 | 79,800 | — | — |
| 1987-11-06 | $3.58 | $3.69 | 22,200 | — | — |
| 1987-11-05 | $3.58 | $3.69 | 20,400 | — | — |
| 1987-11-04 | $3.54 | $3.64 | 120,000 | — | — |
| 1987-11-03 | $3.67 | $3.77 | 57,000 | — | — |
| 1987-11-02 | $3.67 | $3.77 | 22,200 | — | — |
| 1987-10-30 | $3.63 | $3.73 | 97,200 | — | — |
| 1987-10-29 | $3.42 | $3.52 | 81,000 | — | — |
| 1987-10-28 | $3.04 | $3.13 | 352,200 | — | — |
| 1987-10-27 | $2.96 | $3.04 | 895,200 | — | — |
| 1987-10-26 | $2.88 | $2.96 | 301,200 | — | — |
| 1987-10-23 | $3.04 | $3.13 | 126,000 | — | — |
| 1987-10-22 | $3.17 | $3.26 | 136,800 | — | — |
| 1987-10-21 | $3.58 | $3.69 | 203,400 | — | — |
| 1987-10-20 | $3.54 | $3.64 | 174,000 | — | — |
| 1987-10-19 | $3.88 | $3.99 | 334,800 | — | — |
| 1987-10-16 | $4.13 | $4.25 | 690,600 | — | — |
| 1987-10-15 | $4.13 | $4.25 | 178,200 | — | — |
| 1987-10-14 | $4.13 | $4.25 | 60,600 | — | — |
| 1987-10-13 | $4.13 | $4.25 | 201,600 | — | — |
| 1987-10-12 | $4.17 | $4.29 | 20,400 | — | — |
| 1987-10-09 | $4.17 | $4.29 | 144,600 | — | — |
| 1987-10-08 | $4.13 | $4.25 | 208,200 | — | — |
| 1987-10-07 | $4.17 | $4.29 | 41,400 | — | — |
| 1987-10-06 | $4.21 | $4.33 | 85,800 | — | — |
| 1987-10-05 | $4.21 | $4.33 | 153,000 | — | — |
| 1987-10-02 | $4.13 | $4.25 | 600 | — | — |
| 1987-10-01 | $4.13 | $4.25 | 16,200 | — | — |
| 1987-09-30 | $4.17 | $4.29 | 146,400 | — | — |
| 1987-09-29 | $4.17 | $4.29 | 13,200 | — | — |
| 1987-09-28 | $4.17 | $4.29 | 13,200 | — | — |
| 1987-09-25 | $4.13 | $4.25 | 9,600 | — | — |
| 1987-09-24 | $4.04 | $4.16 | 37,200 | — | — |
| 1987-09-23 | $4.04 | $4.16 | 44,400 | — | — |
| 1987-09-22 | $4.04 | $4.16 | 84,600 | — | — |
| 1987-09-21 | $4.08 | $4.20 | 22,800 | — | — |
| 1987-09-18 | $4.13 | $4.25 | 4,800 | — | — |
| 1987-09-17 | $4.17 | $4.29 | 16,200 | — | — |
| 1987-09-16 | $4.17 | $4.29 | 37,200 | — | — |
| 1987-09-15 | $4.15 | $4.27 | 93,000 | — | — |
| 1987-09-14 | $4.15 | $4.27 | 22,800 | — | — |
| 1987-09-11 | $4.15 | $4.27 | 12,000 | — | — |
| 1987-09-10 | $4.21 | $4.33 | 4,200 | — | — |
| 1987-09-09 | $4.17 | $4.29 | 49,200 | — | — |
| 1987-09-08 | $4.21 | $4.33 | 73,800 | — | — |
| 1987-09-04 | $4.33 | $4.46 | 31,800 | — | — |
| 1987-09-03 | $4.33 | $4.46 | 84,600 | — | — |
| 1987-09-02 | $4.38 | $4.50 | 174,600 | — | — |
| 1987-09-01 | $4.42 | $4.55 | 9,600 | — | — |
| 1987-08-31 | $4.44 | $4.57 | 75,600 | — | — |
| 1987-08-28 | $4.46 | $4.59 | 253,200 | — | — |
| 1987-08-27 | $4.46 | $4.59 | 189,600 | — | — |
| 1987-08-26 | $4.42 | $4.55 | 87,600 | — | — |
| 1987-08-25 | $4.48 | $4.61 | 39,000 | — | — |
| 1987-08-24 | $4.46 | $4.59 | 106,800 | — | — |
| 1987-08-21 | $4.50 | $4.63 | 46,200 | — | — |
| 1987-08-20 | $4.42 | $4.55 | 25,200 | — | — |
| 1987-08-19 | $4.42 | $4.55 | 58,200 | — | — |
| 1987-08-18 | $4.46 | $4.59 | 69,600 | — | — |
| 1987-08-17 | $4.46 | $4.59 | 64,800 | — | — |
| 1987-08-14 | $4.48 | $4.61 | 186,600 | — | — |
| 1987-08-13 | $4.46 | $4.59 | 216,600 | — | — |
| 1987-08-12 | $4.40 | $4.52 | 154,200 | — | — |
| 1987-08-11 | $4.42 | $4.55 | 157,800 | — | — |
| 1987-08-10 | $4.50 | $4.63 | 606,600 | — | — |
| 1987-08-07 | $4.44 | $4.52 | 118,800 | — | — |
| 1987-08-06 | $4.42 | $4.50 | 5,400 | — | — |
| 1987-08-05 | $4.42 | $4.50 | 132,000 | — | — |
| 1987-08-04 | $4.42 | $4.50 | 54,000 | — | — |
| 1987-08-03 | $4.40 | $4.48 | 25,800 | — | — |
| 1987-07-31 | $4.38 | $4.46 | 105,600 | — | — |
| 1987-07-30 | $4.50 | $4.58 | 220,800 | — | — |
| 1987-07-29 | $4.46 | $4.54 | 102,000 | — | — |
| 1987-07-28 | $4.46 | $4.54 | 227,400 | — | — |
| 1987-07-27 | $4.33 | $4.41 | 24,000 | — | — |
| 1987-07-24 | $4.33 | $4.41 | 130,200 | — | — |
| 1987-07-23 | $4.33 | $4.41 | 31,200 | — | — |
| 1987-07-22 | $4.29 | $4.37 | 10,200 | — | — |
| 1987-07-21 | $4.33 | $4.41 | 586,800 | — | — |
| 1987-07-20 | $4.33 | $4.41 | 503,400 | — | — |
| 1987-07-17 | $4.33 | $4.41 | 52,800 | — | — |
| 1987-07-16 | $4.33 | $4.41 | 23,400 | — | — |
| 1987-07-15 | $4.31 | $4.39 | 66,600 | — | — |
| 1987-07-14 | $4.31 | $4.39 | 205,200 | — | — |
| 1987-07-13 | $4.33 | $4.41 | 51,000 | — | — |
| 1987-07-10 | $4.31 | $4.39 | 41,400 | — | — |
| 1987-07-09 | $4.31 | $4.39 | 155,400 | — | — |
| 1987-07-08 | $4.25 | $4.33 | 67,200 | — | — |
| 1987-07-07 | $4.31 | $4.39 | 957,600 | — | — |
| 1987-07-06 | $4.33 | $4.41 | 208,200 | — | — |
| 1987-07-02 | $4.33 | $4.41 | 150,600 | — | — |
| 1987-07-01 | $4.33 | $4.41 | 59,400 | — | — |
| 1987-06-30 | $4.33 | $4.41 | 146,400 | — | — |
| 1987-06-29 | $4.27 | $4.35 | 138,600 | — | — |
| 1987-06-26 | $4.33 | $4.41 | 24,600 | — | — |
| 1987-06-25 | $4.33 | $4.41 | 129,600 | — | — |
| 1987-06-24 | $4.25 | $4.33 | 31,800 | — | — |
| 1987-06-23 | $4.25 | $4.33 | 185,400 | — | — |
| 1987-06-22 | $4.33 | $4.41 | 127,800 | — | — |
| 1987-06-19 | $4.33 | $4.41 | 160,800 | — | — |
| 1987-06-18 | $4.38 | $4.46 | 223,800 | — | — |
| 1987-06-17 | $4.33 | $4.41 | 297,000 | — | — |
| 1987-06-16 | $4.27 | $4.35 | 283,800 | — | — |
| 1987-06-15 | $4.29 | $4.37 | 8,400 | — | — |
| 1987-06-12 | $4.29 | $4.37 | 97,800 | — | — |
| 1987-06-11 | $4.25 | $4.33 | 111,000 | — | — |
| 1987-06-10 | $4.29 | $4.37 | 119,400 | — | — |
| 1987-06-09 | $4.17 | $4.24 | 19,200 | — | — |
| 1987-06-08 | $4.08 | $4.16 | 36,000 | — | — |
| 1987-06-05 | $4.17 | $4.24 | 12,600 | — | — |
| 1987-06-04 | $4.17 | $4.24 | 502,800 | — | — |
| 1987-06-03 | $4.02 | $4.10 | 48,000 | — | — |
| 1987-06-02 | $4.04 | $4.12 | 73,200 | — | — |
| 1987-06-01 | $4.08 | $4.16 | 42,600 | — | — |
| 1987-05-29 | $4.04 | $4.12 | 72,600 | — | — |
| 1987-05-28 | $4.08 | $4.16 | 57,600 | — | — |
| 1987-05-27 | $4.08 | $4.16 | 31,200 | — | — |
| 1987-05-26 | $4.13 | $4.20 | 132,600 | — | — |
| 1987-05-22 | $4.04 | $4.12 | 127,800 | — | — |
| 1987-05-21 | $4.04 | $4.12 | 0 | — | — |
| 1987-05-20 | $4.04 | $4.12 | 127,800 | — | — |
| 1987-05-19 | $4.08 | $4.16 | 62,400 | — | — |
| 1987-05-18 | $4.31 | $4.39 | 97,800 | — | — |
| 1987-05-15 | $4.33 | $4.41 | 280,200 | — | — |
| 1987-05-14 | $4.33 | $4.41 | 755,400 | — | — |
| 1987-05-13 | $4.33 | $4.41 | 268,800 | — | — |
| 1987-05-12 | $4.38 | $4.46 | 386,400 | — | — |
| 1987-05-11 | $4.29 | $4.37 | 191,400 | — | — |
| 1987-05-08 | $4.42 | $4.46 | 136,800 | — | — |
| 1987-05-07 | $4.25 | $4.29 | 73,200 | — | — |
| 1987-05-06 | $4.25 | $4.29 | 61,200 | — | — |
| 1987-05-05 | $4.25 | $4.29 | 115,800 | — | — |
| 1987-05-04 | $4.21 | $4.25 | 177,600 | — | — |
| 1987-05-01 | $4.13 | $4.17 | 330,000 | — | — |
| 1987-04-30 | $4.04 | $4.08 | 19,800 | — | — |
| 1987-04-29 | $4.00 | $4.04 | 49,800 | — | — |
| 1987-04-28 | $3.96 | $4.00 | 25,200 | — | — |
| 1987-04-27 | $4.04 | $4.08 | 93,600 | — | — |
| 1987-04-24 | $3.96 | $4.00 | 319,800 | — | — |
| 1987-04-23 | $3.96 | $4.00 | 72,600 | — | — |
| 1987-04-22 | $4.04 | $4.08 | 235,800 | — | — |
| 1987-04-21 | $4.00 | $4.04 | 111,000 | — | — |
| 1987-04-20 | $4.04 | $4.08 | 48,000 | — | — |
| 1987-04-16 | $4.00 | $4.04 | 75,000 | — | — |
| 1987-04-15 | $4.04 | $4.08 | 589,800 | — | — |
| 1987-04-14 | $4.00 | $4.04 | 294,000 | — | — |
| 1987-04-13 | $4.00 | $4.04 | 221,400 | — | — |
| 1987-04-10 | $4.08 | $4.12 | 76,800 | — | — |
| 1987-04-09 | $4.08 | $4.12 | 163,800 | — | — |
| 1987-04-08 | $4.13 | $4.17 | 102,600 | — | — |
| 1987-04-07 | $4.00 | $4.04 | 59,400 | — | — |
| 1987-04-06 | $4.00 | $4.04 | 8,400 | — | — |
| 1987-04-03 | $4.04 | $4.08 | 24,000 | — | — |
| 1987-04-02 | $4.00 | $4.04 | 112,200 | — | — |
| 1987-04-01 | $3.85 | $3.89 | 333,000 | — | — |
| 1987-03-31 | $3.92 | $3.96 | 31,200 | — | — |
| 1987-03-30 | $3.92 | $3.96 | 76,200 | — | — |
| 1987-03-27 | $3.98 | $4.02 | 18,600 | — | — |
| 1987-03-26 | $4.00 | $4.04 | 29,400 | — | — |
| 1987-03-25 | $3.98 | $4.02 | 130,800 | — | — |
| 1987-03-24 | $4.02 | $4.06 | 292,200 | — | — |
| 1987-03-23 | $4.00 | $4.04 | 18,600 | — | — |
| 1987-03-20 | $4.00 | $4.04 | 295,200 | — | — |
| 1987-03-19 | $4.00 | $4.04 | 99,600 | — | — |
| 1987-03-18 | $4.00 | $4.04 | 129,000 | — | — |
| 1987-03-17 | $4.00 | $4.04 | 146,400 | — | — |
| 1987-03-16 | $3.96 | $4.00 | 22,200 | — | — |
| 1987-03-13 | $3.96 | $4.00 | 15,000 | — | — |
| 1987-03-12 | $4.00 | $4.04 | 300,600 | — | — |
| 1987-03-11 | $3.98 | $4.02 | 359,400 | — | — |
| 1987-03-10 | $4.04 | $4.08 | 10,200 | — | — |
| 1987-03-09 | $4.00 | $4.04 | 93,600 | — | — |
| 1987-03-06 | $3.96 | $4.00 | 16,200 | — | — |
| 1987-03-05 | $4.00 | $4.04 | 1,096,800 | — | — |
| 1987-03-04 | $4.00 | $4.04 | 232,800 | — | — |
| 1987-03-03 | $4.00 | $4.04 | 52,800 | — | — |
| 1987-03-02 | $4.02 | $4.06 | 150,600 | — | — |
| 1987-02-27 | $4.04 | $4.08 | 60,600 | — | — |
| 1987-02-26 | $4.04 | $4.08 | 90,000 | — | — |
| 1987-02-25 | $4.00 | $4.04 | 174,600 | — | — |
| 1987-02-24 | $3.94 | $3.98 | 123,600 | — | — |
| 1987-02-23 | $3.94 | $3.98 | 382,200 | — | — |
| 1987-02-20 | $3.92 | $3.96 | 172,200 | — | — |
| 1987-02-19 | $3.88 | $3.91 | 289,800 | — | — |
| 1987-02-18 | $3.83 | $3.87 | 202,800 | — | — |
| 1987-02-17 | $3.79 | $3.83 | 114,600 | — | — |
| 1987-02-13 | $3.83 | $3.87 | 46,200 | — | — |
| 1987-02-12 | $3.79 | $3.83 | 46,200 | — | — |
| 1987-02-11 | $3.79 | $3.83 | 94,200 | — | — |
| 1987-02-10 | $3.67 | $3.70 | 114,600 | — | — |
| 1987-02-09 | $3.79 | $3.83 | 116,400 | — | — |
| 1987-02-06 | $3.92 | $3.92 | 399,600 | — | — |
| 1987-02-05 | $3.67 | $3.67 | 185,400 | — | — |
| 1987-02-04 | $3.67 | $3.67 | 46,800 | — | — |
| 1987-02-03 | $3.63 | $3.62 | 75,000 | — | — |
| 1987-02-02 | $3.58 | $3.58 | 3,600 | — | — |
| 1987-01-30 | $3.58 | $3.58 | 180,600 | — | — |
| 1987-01-29 | $3.56 | $3.56 | 33,600 | — | — |
| 1987-01-28 | $3.58 | $3.58 | 108,600 | — | — |
| 1987-01-27 | $3.58 | $3.58 | 42,600 | — | — |
| 1987-01-26 | $3.63 | $3.62 | 50,400 | — | — |
| 1987-01-23 | $3.75 | $3.75 | 55,200 | — | — |
| 1987-01-22 | $3.79 | $3.79 | 15,000 | — | — |
| 1987-01-21 | $3.79 | $3.79 | 23,400 | — | — |
| 1987-01-20 | $3.79 | $3.79 | 154,200 | — | — |
| 1987-01-19 | $3.79 | $3.79 | 24,600 | — | — |
| 1987-01-16 | $3.75 | $3.75 | 33,000 | — | — |
| 1987-01-15 | $3.75 | $3.75 | 84,000 | — | — |
| 1987-01-14 | $3.83 | $3.83 | 18,000 | — | — |
| 1987-01-13 | $3.79 | $3.79 | 41,400 | — | — |
| 1987-01-12 | $3.79 | $3.79 | 243,000 | — | — |
| 1987-01-09 | $3.88 | $3.87 | 34,800 | — | — |
| 1987-01-08 | $3.79 | $3.79 | 97,800 | — | — |
| 1987-01-07 | $3.75 | $3.75 | 48,000 | — | — |
| 1987-01-06 | $3.75 | $3.75 | 211,200 | — | — |
| 1987-01-05 | $3.71 | $3.71 | 19,800 | — | — |
| 1987-01-02 | $3.71 | $3.71 | 84,600 | — | — |