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 | $3.42 | $3.53 | 40,800 | — | — |
| 1987-12-30 | $3.58 | $3.71 | 74,400 | — | — |
| 1987-12-29 | $3.63 | $3.75 | 7,500 | — | — |
| 1987-12-28 | $3.58 | $3.71 | 26,400 | — | — |
| 1987-12-24 | $3.71 | $3.84 | 11,400 | — | — |
| 1987-12-23 | $3.83 | $3.96 | 45,000 | — | — |
| 1987-12-22 | $3.75 | $3.88 | 68,400 | — | — |
| 1987-12-21 | $3.75 | $3.88 | 47,400 | — | — |
| 1987-12-18 | $3.71 | $3.84 | 87,000 | — | — |
| 1987-12-17 | $3.71 | $3.84 | 49,200 | — | — |
| 1987-12-16 | $3.79 | $3.92 | 53,400 | — | — |
| 1987-12-15 | $3.67 | $3.79 | 83,700 | — | — |
| 1987-12-14 | $3.63 | $3.75 | 64,200 | — | — |
| 1987-12-11 | $3.25 | $3.36 | 19,200 | — | — |
| 1987-12-10 | $3.33 | $3.45 | 33,900 | — | — |
| 1987-12-09 | $3.33 | $3.45 | 35,700 | — | — |
| 1987-12-08 | $3.21 | $3.32 | 158,700 | — | — |
| 1987-12-07 | $3.21 | $3.32 | 33,000 | — | — |
| 1987-12-04 | $3.13 | $3.23 | 131,400 | — | — |
| 1987-12-03 | $3.38 | $3.49 | 52,800 | — | — |
| 1987-12-02 | $3.33 | $3.45 | 4,800 | — | — |
| 1987-12-01 | $3.33 | $3.45 | 44,100 | — | — |
| 1987-11-30 | $3.33 | $3.45 | 100,800 | — | — |
| 1987-11-27 | $3.33 | $3.45 | 1,200 | — | — |
| 1987-11-25 | $3.33 | $3.45 | 18,600 | — | — |
| 1987-11-24 | $3.38 | $3.49 | 23,400 | — | — |
| 1987-11-23 | $3.29 | $3.40 | 42,300 | — | — |
| 1987-11-20 | $3.17 | $3.28 | 153,900 | — | — |
| 1987-11-19 | $3.29 | $3.40 | 30,000 | — | — |
| 1987-11-18 | $3.42 | $3.53 | 31,500 | — | — |
| 1987-11-17 | $3.38 | $3.49 | 41,700 | — | — |
| 1987-11-16 | $3.38 | $3.49 | 42,600 | — | — |
| 1987-11-13 | $3.50 | $3.62 | 34,800 | — | — |
| 1987-11-12 | $3.50 | $3.62 | 462,900 | — | — |
| 1987-11-11 | $3.42 | $3.53 | 30,600 | — | — |
| 1987-11-10 | $3.38 | $3.49 | 8,700 | — | — |
| 1987-11-09 | $3.33 | $3.45 | 28,200 | — | — |
| 1987-11-06 | $3.50 | $3.62 | 425,700 | — | — |
| 1987-11-05 | $3.50 | $3.62 | 39,000 | — | — |
| 1987-11-04 | $3.63 | $3.75 | 2,400 | — | — |
| 1987-11-03 | $3.67 | $3.79 | 51,300 | — | — |
| 1987-11-02 | $3.75 | $3.88 | 11,700 | — | — |
| 1987-10-30 | $3.92 | $4.05 | 125,100 | — | — |
| 1987-10-29 | $3.38 | $3.49 | 36,300 | — | — |
| 1987-10-28 | $3.38 | $3.45 | 24,600 | — | — |
| 1987-10-27 | $3.42 | $3.50 | 75,600 | — | — |
| 1987-10-26 | $3.33 | $3.41 | 28,500 | — | — |
| 1987-10-23 | $3.67 | $3.75 | 53,100 | — | — |
| 1987-10-22 | $3.83 | $3.92 | 68,400 | — | — |
| 1987-10-21 | $4.00 | $4.09 | 106,800 | — | — |
| 1987-10-20 | $3.75 | $3.84 | 57,000 | — | — |
| 1987-10-19 | $3.92 | $4.01 | 344,400 | — | — |
| 1987-10-16 | $4.54 | $4.65 | 202,500 | — | — |
| 1987-10-15 | $4.33 | $4.43 | 47,100 | — | — |
| 1987-10-14 | $4.63 | $4.73 | 24,300 | — | — |
| 1987-10-13 | $4.92 | $5.03 | 47,100 | — | — |
| 1987-10-12 | $4.88 | $4.99 | 4,500 | — | — |
| 1987-10-09 | $4.96 | $5.07 | 150,900 | — | — |
| 1987-10-08 | $5.13 | $5.24 | 59,100 | — | — |
| 1987-10-07 | $5.17 | $5.29 | 14,400 | — | — |
| 1987-10-06 | $5.17 | $5.29 | 39,600 | — | — |
| 1987-10-05 | $5.17 | $5.29 | 42,000 | — | — |
| 1987-10-02 | $5.21 | $5.33 | 224,700 | — | — |
| 1987-10-01 | $5.17 | $5.29 | 73,200 | — | — |
| 1987-09-30 | $5.08 | $5.20 | 59,100 | — | — |
| 1987-09-29 | $4.96 | $5.07 | 18,900 | — | — |
| 1987-09-28 | $4.96 | $5.07 | 29,700 | — | — |
| 1987-09-25 | $4.88 | $4.99 | 16,500 | — | — |
| 1987-09-24 | $4.96 | $5.07 | 102,900 | — | — |
| 1987-09-23 | $4.92 | $5.03 | 35,700 | — | — |
| 1987-09-22 | $4.83 | $4.94 | 17,700 | — | — |
| 1987-09-21 | $4.92 | $5.03 | 125,700 | — | — |
| 1987-09-18 | $4.96 | $5.07 | 40,200 | — | — |
| 1987-09-17 | $4.92 | $5.03 | 23,400 | — | — |
| 1987-09-16 | $4.92 | $5.03 | 39,000 | — | — |
| 1987-09-15 | $4.96 | $5.07 | 28,500 | — | — |
| 1987-09-14 | $4.88 | $4.99 | 10,500 | — | — |
| 1987-09-11 | $4.88 | $4.99 | 4,800 | — | — |
| 1987-09-10 | $4.79 | $4.90 | 46,200 | — | — |
| 1987-09-09 | $4.79 | $4.90 | 49,200 | — | — |
| 1987-09-08 | $4.83 | $4.94 | 76,800 | — | — |
| 1987-09-04 | $4.96 | $5.07 | 48,000 | — | — |
| 1987-09-03 | $5.00 | $5.12 | 37,500 | — | — |
| 1987-09-02 | $5.08 | $5.20 | 54,000 | — | — |
| 1987-09-01 | $5.00 | $5.12 | 162,300 | — | — |
| 1987-08-31 | $5.13 | $5.24 | 12,600 | — | — |
| 1987-08-28 | $5.04 | $5.16 | 12,900 | — | — |
| 1987-08-27 | $5.17 | $5.29 | 26,100 | — | — |
| 1987-08-26 | $5.13 | $5.24 | 130,200 | — | — |
| 1987-08-25 | $5.17 | $5.29 | 47,100 | — | — |
| 1987-08-24 | $5.00 | $5.12 | 192,000 | — | — |
| 1987-08-21 | $5.13 | $5.24 | 100,200 | — | — |
| 1987-08-20 | $5.13 | $5.24 | 674,100 | — | — |
| 1987-08-19 | $5.13 | $5.24 | 27,000 | — | — |
| 1987-08-18 | $5.08 | $5.20 | 40,200 | — | — |
| 1987-08-17 | $5.17 | $5.29 | 91,200 | — | — |
| 1987-08-14 | $5.13 | $5.24 | 161,700 | — | — |
| 1987-08-13 | $5.17 | $5.29 | 285,600 | — | — |
| 1987-08-12 | $5.17 | $5.29 | 56,100 | — | — |
| 1987-08-11 | $5.21 | $5.33 | 340,800 | — | — |
| 1987-08-10 | $5.17 | $5.29 | 102,600 | — | — |
| 1987-08-07 | $5.04 | $5.16 | 19,800 | — | — |
| 1987-08-06 | $5.00 | $5.12 | 25,500 | — | — |
| 1987-08-05 | $5.00 | $5.12 | 34,500 | — | — |
| 1987-08-04 | $5.13 | $5.24 | 129,300 | — | — |
| 1987-08-03 | $5.13 | $5.24 | 56,100 | — | — |
| 1987-07-31 | $5.17 | $5.29 | 105,900 | — | — |
| 1987-07-30 | $5.00 | $5.12 | 112,500 | — | — |
| 1987-07-29 | $4.96 | $5.07 | 77,700 | — | — |
| 1987-07-28 | $4.96 | $5.04 | 52,800 | — | — |
| 1987-07-27 | $4.88 | $4.95 | 9,000 | — | — |
| 1987-07-24 | $4.79 | $4.87 | 66,000 | — | — |
| 1987-07-23 | $4.83 | $4.91 | 70,500 | — | — |
| 1987-07-22 | $5.00 | $5.08 | 43,800 | — | — |
| 1987-07-21 | $4.92 | $5.00 | 5,700 | — | — |
| 1987-07-20 | $4.92 | $5.00 | 45,000 | — | — |
| 1987-07-17 | $4.88 | $4.95 | 75,000 | — | — |
| 1987-07-16 | $5.00 | $5.08 | 76,500 | — | — |
| 1987-07-15 | $4.71 | $4.78 | 86,400 | — | — |
| 1987-07-14 | $4.63 | $4.70 | 27,600 | — | — |
| 1987-07-13 | $4.58 | $4.66 | 61,800 | — | — |
| 1987-07-10 | $4.50 | $4.57 | 30,300 | — | — |
| 1987-07-09 | $4.54 | $4.62 | 73,200 | — | — |
| 1987-07-08 | $4.29 | $4.36 | 80,700 | — | — |
| 1987-07-07 | $4.29 | $4.36 | 65,700 | — | — |
| 1987-07-06 | $4.17 | $4.23 | 168,600 | — | — |
| 1987-07-02 | $4.25 | $4.32 | 936,600 | — | — |
| 1987-07-01 | $4.29 | $4.36 | 60,000 | — | — |
| 1987-06-30 | $4.29 | $4.36 | 32,700 | — | — |
| 1987-06-29 | $4.33 | $4.40 | 40,800 | — | — |
| 1987-06-26 | $4.29 | $4.36 | 7,200 | — | — |
| 1987-06-25 | $4.25 | $4.32 | 64,800 | — | — |
| 1987-06-24 | $4.21 | $4.28 | 46,200 | — | — |
| 1987-06-23 | $4.17 | $4.23 | 267,000 | — | — |
| 1987-06-22 | $4.13 | $4.19 | 73,800 | — | — |
| 1987-06-19 | $4.04 | $4.11 | 46,800 | — | — |
| 1987-06-18 | $4.13 | $4.19 | 162,600 | — | — |
| 1987-06-17 | $4.17 | $4.23 | 53,700 | — | — |
| 1987-06-16 | $4.08 | $4.15 | 176,100 | — | — |
| 1987-06-15 | $4.17 | $4.23 | 132,600 | — | — |
| 1987-06-12 | $4.04 | $4.11 | 138,300 | — | — |
| 1987-06-11 | $4.08 | $4.15 | 142,200 | — | — |
| 1987-06-10 | $4.08 | $4.15 | 207,600 | — | — |
| 1987-06-09 | $4.13 | $4.19 | 169,200 | — | — |
| 1987-06-08 | $4.13 | $4.19 | 222,900 | — | — |
| 1987-06-05 | $4.25 | $4.32 | 62,400 | — | — |
| 1987-06-04 | $4.21 | $4.28 | 36,900 | — | — |
| 1987-06-03 | $4.21 | $4.28 | 48,300 | — | — |
| 1987-06-02 | $4.17 | $4.23 | 205,500 | — | — |
| 1987-06-01 | $4.08 | $4.15 | 193,200 | — | — |
| 1987-05-29 | $4.17 | $4.23 | 130,800 | — | — |
| 1987-05-28 | $4.17 | $4.23 | 63,600 | — | — |
| 1987-05-27 | $4.25 | $4.32 | 47,700 | — | — |
| 1987-05-26 | $4.29 | $4.36 | 34,200 | — | — |
| 1987-05-22 | $4.25 | $4.32 | 6,900 | — | — |
| 1987-05-21 | $4.21 | $4.28 | 12,300 | — | — |
| 1987-05-20 | $4.04 | $4.11 | 169,500 | — | — |
| 1987-05-19 | $4.17 | $4.23 | 37,800 | — | — |
| 1987-05-18 | $4.29 | $4.36 | 87,300 | — | — |
| 1987-05-15 | $4.33 | $4.40 | 125,100 | — | — |
| 1987-05-14 | $4.38 | $4.45 | 12,000 | — | — |
| 1987-05-13 | $4.33 | $4.40 | 6,600 | — | — |
| 1987-05-12 | $4.33 | $4.40 | 36,300 | — | — |
| 1987-05-11 | $4.13 | $4.19 | 121,200 | — | — |
| 1987-05-08 | $4.13 | $4.19 | 5,100 | — | — |
| 1987-05-07 | $4.13 | $4.19 | 40,800 | — | — |
| 1987-05-06 | $4.17 | $4.23 | 351,900 | — | — |
| 1987-05-05 | $4.21 | $4.28 | 75,600 | — | — |
| 1987-05-04 | $4.13 | $4.19 | 6,900 | — | — |
| 1987-05-01 | $4.13 | $4.19 | 5,400 | — | — |
| 1987-04-30 | $4.08 | $4.15 | 419,400 | — | — |
| 1987-04-29 | $4.04 | $4.11 | 44,400 | — | — |
| 1987-04-28 | $4.08 | $4.12 | 80,700 | — | — |
| 1987-04-27 | $4.08 | $4.12 | 7,800 | — | — |
| 1987-04-24 | $4.08 | $4.12 | 21,300 | — | — |
| 1987-04-23 | $4.17 | $4.20 | 536,700 | — | — |
| 1987-04-22 | $4.33 | $4.37 | 90,600 | — | — |
| 1987-04-21 | $4.29 | $4.33 | 23,700 | — | — |
| 1987-04-20 | $4.33 | $4.37 | 246,900 | — | — |
| 1987-04-16 | $4.29 | $4.33 | 113,100 | — | — |
| 1987-04-15 | $4.33 | $4.37 | 60,000 | — | — |
| 1987-04-14 | $4.00 | $4.03 | 235,500 | — | — |
| 1987-04-13 | $4.33 | $4.37 | 60,600 | — | — |
| 1987-04-10 | $4.50 | $4.54 | 25,500 | — | — |
| 1987-04-09 | $4.75 | $4.79 | 75,900 | — | — |
| 1987-04-08 | $5.00 | $5.04 | 78,300 | — | — |
| 1987-04-07 | $5.04 | $5.08 | 173,100 | — | — |
| 1987-04-06 | $5.13 | $5.17 | 169,200 | — | — |
| 1987-04-03 | $5.13 | $5.17 | 307,800 | — | — |
| 1987-04-02 | $4.88 | $4.91 | 68,700 | — | — |
| 1987-04-01 | $4.67 | $4.70 | 106,800 | — | — |
| 1987-03-31 | $4.63 | $4.66 | 32,400 | — | — |
| 1987-03-30 | $4.50 | $4.54 | 46,800 | — | — |
| 1987-03-27 | $4.54 | $4.58 | 57,300 | — | — |
| 1987-03-26 | $4.63 | $4.66 | 69,900 | — | — |
| 1987-03-25 | $4.54 | $4.58 | 73,200 | — | — |
| 1987-03-24 | $4.54 | $4.58 | 114,000 | — | — |
| 1987-03-23 | $4.67 | $4.70 | 43,800 | — | — |
| 1987-03-20 | $4.71 | $4.75 | 96,300 | — | — |
| 1987-03-19 | $4.63 | $4.66 | 46,200 | — | — |
| 1987-03-18 | $4.63 | $4.66 | 51,600 | — | — |
| 1987-03-17 | $4.50 | $4.54 | 51,300 | — | — |
| 1987-03-16 | $4.50 | $4.54 | 44,700 | — | — |
| 1987-03-13 | $4.54 | $4.58 | 61,200 | — | — |
| 1987-03-12 | $4.54 | $4.58 | 14,700 | — | — |
| 1987-03-11 | $4.63 | $4.66 | 29,700 | — | — |
| 1987-03-10 | $4.63 | $4.66 | 34,800 | — | — |
| 1987-03-09 | $4.54 | $4.58 | 9,600 | — | — |
| 1987-03-06 | $4.54 | $4.58 | 32,100 | — | — |
| 1987-03-05 | $4.63 | $4.66 | 12,900 | — | — |
| 1987-03-04 | $4.63 | $4.66 | 11,100 | — | — |
| 1987-03-03 | $4.63 | $4.66 | 3,600 | — | — |
| 1987-03-02 | $4.58 | $4.62 | 15,000 | — | — |
| 1987-02-27 | $4.50 | $4.54 | 27,000 | — | — |
| 1987-02-26 | $4.50 | $4.54 | 19,200 | — | — |
| 1987-02-25 | $4.71 | $4.75 | 7,800 | — | — |
| 1987-02-24 | $4.75 | $4.79 | 14,700 | — | — |
| 1987-02-23 | $4.67 | $4.70 | 48,600 | — | — |
| 1987-02-20 | $4.75 | $4.79 | 119,700 | — | — |
| 1987-02-19 | $4.88 | $4.91 | 62,700 | — | — |
| 1987-02-18 | $5.00 | $5.04 | 132,600 | — | — |
| 1987-02-17 | $4.96 | $5.00 | 78,600 | — | — |
| 1987-02-13 | $4.88 | $4.91 | 30,600 | — | — |
| 1987-02-12 | $4.71 | $4.75 | 17,100 | — | — |
| 1987-02-11 | $4.63 | $4.66 | 24,000 | — | — |
| 1987-02-10 | $4.58 | $4.62 | 335,400 | — | — |
| 1987-02-09 | $4.63 | $4.66 | 73,200 | — | — |
| 1987-02-06 | $4.58 | $4.62 | 129,600 | — | — |
| 1987-02-05 | $4.63 | $4.66 | 118,200 | — | — |
| 1987-02-04 | $4.63 | $4.66 | 165,300 | — | — |
| 1987-02-03 | $4.25 | $4.25 | 40,500 | — | — |
| 1987-02-02 | $4.17 | $4.17 | 33,300 | — | — |
| 1987-01-30 | $4.21 | $4.21 | 27,300 | — | — |
| 1987-01-29 | $4.13 | $4.12 | 145,800 | — | — |
| 1987-01-28 | $4.17 | $4.17 | 49,200 | — | — |
| 1987-01-27 | $4.29 | $4.29 | 4,200 | — | — |
| 1987-01-26 | $4.29 | $4.29 | 20,400 | — | — |
| 1987-01-23 | $4.46 | $4.46 | 43,200 | — | — |
| 1987-01-22 | $4.50 | $4.50 | 7,500 | — | — |
| 1987-01-21 | $4.50 | $4.50 | 143,400 | — | — |
| 1987-01-20 | $4.67 | $4.67 | 124,800 | — | — |
| 1987-01-19 | $4.58 | $4.58 | 78,900 | — | — |
| 1987-01-16 | $4.63 | $4.62 | 43,500 | — | — |
| 1987-01-15 | $4.83 | $4.83 | 404,100 | — | — |
| 1987-01-14 | $4.46 | $4.46 | 43,500 | — | — |
| 1987-01-13 | $4.42 | $4.42 | 1,429,200 | — | — |
| 1987-01-12 | $4.58 | $4.58 | 25,800 | — | — |
| 1987-01-09 | $4.42 | $4.42 | 162,000 | — | — |
| 1987-01-08 | $4.42 | $4.42 | 38,100 | — | — |
| 1987-01-07 | $4.38 | $4.37 | 133,800 | — | — |
| 1987-01-06 | $4.38 | $4.37 | 60,000 | — | — |
| 1987-01-05 | $4.38 | $4.37 | 85,200 | — | — |
| 1987-01-02 | $4.17 | $4.17 | 26,400 | — | — |