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 | $4.00 | $4.06 | 36,000 | — | — |
| 1987-12-30 | $4.00 | $4.06 | 9,300 | — | — |
| 1987-12-29 | $3.96 | $4.02 | 34,500 | — | — |
| 1987-12-28 | $3.96 | $4.02 | 9,900 | — | — |
| 1987-12-24 | $3.92 | $3.98 | 36,900 | — | — |
| 1987-12-23 | $3.92 | $3.98 | 15,000 | — | — |
| 1987-12-22 | $4.13 | $4.19 | 9,300 | — | — |
| 1987-12-21 | $4.13 | $4.19 | 22,800 | — | — |
| 1987-12-18 | $4.17 | $4.23 | 15,600 | — | — |
| 1987-12-17 | $4.13 | $4.19 | 33,900 | — | — |
| 1987-12-16 | $3.96 | $4.02 | 57,600 | — | — |
| 1987-12-15 | $4.00 | $4.06 | 15,300 | — | — |
| 1987-12-14 | $3.96 | $4.02 | 7,800 | — | — |
| 1987-12-11 | $4.08 | $4.15 | 9,000 | — | — |
| 1987-12-10 | $4.17 | $4.23 | 8,700 | — | — |
| 1987-12-09 | $4.29 | $4.36 | 9,000 | — | — |
| 1987-12-08 | $4.29 | $4.36 | 34,500 | — | — |
| 1987-12-07 | $4.17 | $4.23 | 49,500 | — | — |
| 1987-12-04 | $4.08 | $4.15 | 28,500 | — | — |
| 1987-12-03 | $4.13 | $4.19 | 6,600 | — | — |
| 1987-12-02 | $4.29 | $4.36 | 16,500 | — | — |
| 1987-12-01 | $4.33 | $4.40 | 11,700 | — | — |
| 1987-11-30 | $4.50 | $4.57 | 4,500 | — | — |
| 1987-11-27 | $4.79 | $4.87 | 12,600 | — | — |
| 1987-11-25 | $4.75 | $4.83 | 0 | — | — |
| 1987-11-24 | $4.75 | $4.83 | 1,500 | — | — |
| 1987-11-23 | $4.79 | $4.87 | 600 | — | — |
| 1987-11-20 | $4.71 | $4.78 | 7,200 | — | — |
| 1987-11-19 | $4.83 | $4.91 | 1,800 | — | — |
| 1987-11-18 | $4.88 | $4.95 | 0 | — | — |
| 1987-11-17 | $4.88 | $4.95 | 1,800 | — | — |
| 1987-11-16 | $4.88 | $4.95 | 7,800 | — | — |
| 1987-11-13 | $4.92 | $4.99 | 2,400 | — | — |
| 1987-11-12 | $5.04 | $5.12 | 8,400 | — | — |
| 1987-11-11 | $5.00 | $5.08 | 1,200 | — | — |
| 1987-11-10 | $5.00 | $5.08 | 600 | — | — |
| 1987-11-09 | $4.96 | $5.04 | 7,800 | — | — |
| 1987-11-06 | $4.92 | $4.99 | 6,300 | — | — |
| 1987-11-05 | $4.71 | $4.78 | 6,000 | — | — |
| 1987-11-04 | $4.67 | $4.74 | 63,900 | — | — |
| 1987-11-03 | $5.00 | $5.08 | 0 | — | — |
| 1987-11-02 | $5.00 | $5.08 | 19,500 | — | — |
| 1987-10-30 | $5.04 | $5.12 | 7,200 | — | — |
| 1987-10-29 | $4.96 | $5.04 | 13,800 | — | — |
| 1987-10-28 | $4.67 | $4.74 | 16,200 | — | — |
| 1987-10-27 | $4.71 | $4.78 | 28,200 | — | — |
| 1987-10-26 | $5.00 | $5.08 | 11,400 | — | — |
| 1987-10-23 | $5.33 | $5.42 | 12,900 | — | — |
| 1987-10-22 | $5.58 | $5.67 | 11,700 | — | — |
| 1987-10-21 | $5.92 | $6.01 | 9,000 | — | — |
| 1987-10-20 | $5.67 | $5.76 | 14,100 | — | — |
| 1987-10-19 | $5.71 | $5.80 | 12,000 | — | — |
| 1987-10-16 | $6.54 | $6.65 | 2,700 | — | — |
| 1987-10-15 | $6.58 | $6.69 | 3,900 | — | — |
| 1987-10-14 | $6.79 | $6.90 | 4,500 | — | — |
| 1987-10-13 | $6.75 | $6.86 | 6,600 | — | — |
| 1987-10-12 | $6.88 | $6.98 | 3,900 | — | — |
| 1987-10-09 | $6.96 | $7.07 | 17,700 | — | — |
| 1987-10-08 | $6.58 | $6.65 | 900 | — | — |
| 1987-10-07 | $6.46 | $6.53 | 2,400 | — | — |
| 1987-10-06 | $6.42 | $6.49 | 11,700 | — | — |
| 1987-10-05 | $6.33 | $6.40 | 14,400 | — | — |
| 1987-10-02 | $6.38 | $6.44 | 10,500 | — | — |
| 1987-10-01 | $6.54 | $6.61 | 9,300 | — | — |
| 1987-09-30 | $6.58 | $6.65 | 3,900 | — | — |
| 1987-09-29 | $6.63 | $6.70 | 35,700 | — | — |
| 1987-09-28 | $6.63 | $6.70 | 18,000 | — | — |
| 1987-09-25 | $6.83 | $6.91 | 9,000 | — | — |
| 1987-09-24 | $6.75 | $6.82 | 9,600 | — | — |
| 1987-09-23 | $6.92 | $6.99 | 40,200 | — | — |
| 1987-09-22 | $7.25 | $7.33 | 14,100 | — | — |
| 1987-09-21 | $7.42 | $7.50 | 8,100 | — | — |
| 1987-09-18 | $7.42 | $7.50 | 13,200 | — | — |
| 1987-09-17 | $7.25 | $7.33 | 8,100 | — | — |
| 1987-09-16 | $7.17 | $7.24 | 4,800 | — | — |
| 1987-09-15 | $7.38 | $7.45 | 16,500 | — | — |
| 1987-09-14 | $7.58 | $7.67 | 6,600 | — | — |
| 1987-09-11 | $7.50 | $7.58 | 3,000 | — | — |
| 1987-09-10 | $7.50 | $7.58 | 4,800 | — | — |
| 1987-09-09 | $7.42 | $7.50 | 2,400 | — | — |
| 1987-09-08 | $7.42 | $7.50 | 4,800 | — | — |
| 1987-09-04 | $7.42 | $7.50 | 8,700 | — | — |
| 1987-09-03 | $7.42 | $7.50 | 9,000 | — | — |
| 1987-09-02 | $7.42 | $7.50 | 16,200 | — | — |
| 1987-09-01 | $7.58 | $7.67 | 1,500 | — | — |
| 1987-08-31 | $7.50 | $7.58 | 12,300 | — | — |
| 1987-08-28 | $7.50 | $7.58 | 3,900 | — | — |
| 1987-08-27 | $7.50 | $7.58 | 8,700 | — | — |
| 1987-08-26 | $7.42 | $7.50 | 52,800 | — | — |
| 1987-08-25 | $7.50 | $7.58 | 14,100 | — | — |
| 1987-08-24 | $7.63 | $7.71 | 25,500 | — | — |
| 1987-08-21 | $7.33 | $7.41 | 6,300 | — | — |
| 1987-08-20 | $7.33 | $7.41 | 1,200 | — | — |
| 1987-08-19 | $7.42 | $7.50 | 4,500 | — | — |
| 1987-08-18 | $7.42 | $7.50 | 21,000 | — | — |
| 1987-08-17 | $7.42 | $7.50 | 64,500 | — | — |
| 1987-08-14 | $7.33 | $7.41 | 18,000 | — | — |
| 1987-08-13 | $7.42 | $7.50 | 22,500 | — | — |
| 1987-08-12 | $7.58 | $7.67 | 3,000 | — | — |
| 1987-08-11 | $7.63 | $7.71 | 41,400 | — | — |
| 1987-08-10 | $7.58 | $7.67 | 2,400 | — | — |
| 1987-08-07 | $7.63 | $7.71 | 1,800 | — | — |
| 1987-08-06 | $7.58 | $7.67 | 1,200 | — | — |
| 1987-08-05 | $7.63 | $7.71 | 6,000 | — | — |
| 1987-08-04 | $7.67 | $7.75 | 600 | — | — |
| 1987-08-03 | $7.71 | $7.79 | 1,200 | — | — |
| 1987-07-31 | $7.58 | $7.67 | 1,200 | — | — |
| 1987-07-30 | $7.50 | $7.58 | 300 | — | — |
| 1987-07-29 | $7.50 | $7.58 | 4,800 | — | — |
| 1987-07-28 | $7.50 | $7.58 | 10,200 | — | — |
| 1987-07-27 | $7.67 | $7.75 | 6,000 | — | — |
| 1987-07-24 | $7.88 | $7.96 | 3,600 | — | — |
| 1987-07-23 | $7.83 | $7.92 | 2,400 | — | — |
| 1987-07-22 | $7.92 | $8.00 | 23,400 | — | — |
| 1987-07-21 | $7.96 | $8.04 | 7,200 | — | — |
| 1987-07-20 | $7.96 | $8.04 | 5,100 | — | — |
| 1987-07-17 | $8.08 | $8.17 | 4,200 | — | — |
| 1987-07-16 | $8.04 | $8.13 | 600 | — | — |
| 1987-07-15 | $8.00 | $8.09 | 5,100 | — | — |
| 1987-07-14 | $8.00 | $8.09 | 3,000 | — | — |
| 1987-07-13 | $8.25 | $8.34 | 0 | — | — |
| 1987-07-10 | $8.25 | $8.31 | 8,100 | — | — |
| 1987-07-09 | $8.21 | $8.26 | 1,800 | — | — |
| 1987-07-08 | $8.04 | $8.10 | 22,800 | — | — |
| 1987-07-07 | $7.75 | $7.80 | 9,300 | — | — |
| 1987-07-06 | $7.71 | $7.76 | 23,100 | — | — |
| 1987-07-02 | $7.63 | $7.68 | 300 | — | — |
| 1987-07-01 | $7.58 | $7.63 | 5,100 | — | — |
| 1987-06-30 | $7.63 | $7.68 | 2,400 | — | — |
| 1987-06-29 | $7.58 | $7.63 | 9,000 | — | — |
| 1987-06-26 | $7.67 | $7.72 | 20,400 | — | — |
| 1987-06-25 | $8.00 | $8.05 | 3,600 | — | — |
| 1987-06-24 | $8.13 | $8.18 | 1,500 | — | — |
| 1987-06-23 | $8.08 | $8.14 | 6,000 | — | — |
| 1987-06-22 | $8.25 | $8.31 | 1,800 | — | — |
| 1987-06-19 | $8.29 | $8.35 | 3,900 | — | — |
| 1987-06-18 | $8.17 | $8.22 | 22,500 | — | — |
| 1987-06-17 | $8.29 | $8.35 | 16,500 | — | — |
| 1987-06-16 | $8.17 | $8.22 | 21,600 | — | — |
| 1987-06-15 | $8.08 | $8.14 | 13,500 | — | — |
| 1987-06-12 | $7.96 | $8.01 | 9,000 | — | — |
| 1987-06-11 | $7.79 | $7.84 | 15,600 | — | — |
| 1987-06-10 | $7.46 | $7.51 | 15,600 | — | — |
| 1987-06-09 | $7.50 | $7.55 | 3,600 | — | — |
| 1987-06-08 | $7.50 | $7.55 | 1,800 | — | — |
| 1987-06-05 | $7.50 | $7.55 | 9,600 | — | — |
| 1987-06-04 | $7.54 | $7.59 | 6,600 | — | — |
| 1987-06-03 | $7.58 | $7.63 | 3,000 | — | — |
| 1987-06-02 | $7.63 | $7.68 | 600 | — | — |
| 1987-06-01 | $7.65 | $7.70 | 6,600 | — | — |
| 1987-05-29 | $7.67 | $7.72 | 10,200 | — | — |
| 1987-05-28 | $7.58 | $7.63 | 3,000 | — | — |
| 1987-05-27 | $7.58 | $7.63 | 9,000 | — | — |
| 1987-05-26 | $7.54 | $7.59 | 4,200 | — | — |
| 1987-05-22 | $7.67 | $7.72 | 15,600 | — | — |
| 1987-05-21 | $7.75 | $7.80 | 25,200 | — | — |
| 1987-05-20 | $7.79 | $7.84 | 2,400 | — | — |
| 1987-05-19 | $7.88 | $7.93 | 37,800 | — | — |
| 1987-05-18 | $8.13 | $8.18 | 11,400 | — | — |
| 1987-05-15 | $8.17 | $8.22 | 59,400 | — | — |
| 1987-05-14 | $8.21 | $8.26 | 188,400 | — | — |
| 1987-05-13 | $8.29 | $8.35 | 82,200 | — | — |
| 1987-05-12 | $8.29 | $8.35 | 39,000 | — | — |
| 1987-05-11 | $8.42 | $8.47 | 18,000 | — | — |
| 1987-05-08 | $8.33 | $8.39 | 37,800 | — | — |
| 1987-05-07 | $8.31 | $8.37 | 9,600 | — | — |
| 1987-05-06 | $8.33 | $8.39 | 30,000 | — | — |
| 1987-05-05 | $8.31 | $8.37 | 26,400 | — | — |
| 1987-05-04 | $8.17 | $8.22 | 25,200 | — | — |
| 1987-05-01 | $8.13 | $8.18 | 30,000 | — | — |
| 1987-04-30 | $8.21 | $8.26 | 19,200 | — | — |
| 1987-04-29 | $8.23 | $8.28 | 9,000 | — | — |
| 1987-04-28 | $8.23 | $8.28 | 22,200 | — | — |
| 1987-04-27 | $8.21 | $8.26 | 10,200 | — | — |
| 1987-04-24 | $8.25 | $8.31 | 27,000 | — | — |
| 1987-04-23 | $8.17 | $8.22 | 9,000 | — | — |
| 1987-04-22 | $8.21 | $8.26 | 19,200 | — | — |
| 1987-04-21 | $8.29 | $8.35 | 13,800 | — | — |
| 1987-04-20 | $8.33 | $8.39 | 14,400 | — | — |
| 1987-04-16 | $8.46 | $8.51 | 19,200 | — | — |
| 1987-04-15 | $8.46 | $8.51 | 50,400 | — | — |
| 1987-04-14 | $8.42 | $8.47 | 600 | — | — |
| 1987-04-13 | $8.46 | $8.51 | 5,400 | — | — |
| 1987-04-10 | $8.50 | $8.56 | 19,800 | — | — |
| 1987-04-09 | $8.42 | $8.44 | 1,800 | — | — |
| 1987-04-08 | $8.42 | $8.44 | 28,800 | — | — |
| 1987-04-07 | $8.38 | $8.40 | 112,200 | — | — |
| 1987-04-06 | $8.17 | $8.19 | 22,200 | — | — |
| 1987-04-03 | $7.79 | $7.82 | 46,800 | — | — |
| 1987-04-02 | $7.75 | $7.77 | 10,200 | — | — |
| 1987-04-01 | $7.75 | $7.77 | 5,400 | — | — |
| 1987-03-31 | $7.75 | $7.77 | 4,200 | — | — |
| 1987-03-30 | $7.69 | $7.71 | 37,200 | — | — |
| 1987-03-27 | $7.75 | $7.77 | 49,800 | — | — |
| 1987-03-26 | $8.04 | $8.07 | 103,200 | — | — |
| 1987-03-25 | $8.42 | $8.44 | 16,200 | — | — |
| 1987-03-24 | $8.40 | $8.42 | 46,200 | — | — |
| 1987-03-23 | $8.58 | $8.61 | 20,400 | — | — |
| 1987-03-20 | $8.60 | $8.63 | 9,000 | — | — |
| 1987-03-19 | $8.58 | $8.61 | 18,600 | — | — |
| 1987-03-18 | $8.54 | $8.57 | 13,800 | — | — |
| 1987-03-17 | $8.50 | $8.53 | 15,000 | — | — |
| 1987-03-16 | $8.75 | $8.78 | 7,200 | — | — |
| 1987-03-13 | $8.83 | $8.86 | 12,000 | — | — |
| 1987-03-12 | $8.96 | $8.99 | 2,400 | — | — |
| 1987-03-11 | $9.04 | $9.07 | 600 | — | — |
| 1987-03-10 | $9.04 | $9.07 | 600 | — | — |
| 1987-03-09 | $9.00 | $9.03 | 11,400 | — | — |
| 1987-03-06 | $9.08 | $9.11 | 4,800 | — | — |
| 1987-03-05 | $9.04 | $9.07 | 5,400 | — | — |
| 1987-03-04 | $9.13 | $9.15 | 21,000 | — | — |
| 1987-03-03 | $8.92 | $8.95 | 30,600 | — | — |
| 1987-03-02 | $8.56 | $8.59 | 28,200 | — | — |
| 1987-02-27 | $8.50 | $8.53 | 17,400 | — | — |
| 1987-02-26 | $8.46 | $8.49 | 18,000 | — | — |
| 1987-02-25 | $8.38 | $8.40 | 14,400 | — | — |
| 1987-02-24 | $8.52 | $8.55 | 5,400 | — | — |
| 1987-02-23 | $8.58 | $8.61 | 10,800 | — | — |
| 1987-02-20 | $8.63 | $8.65 | 8,400 | — | — |
| 1987-02-19 | $8.56 | $8.59 | 15,600 | — | — |
| 1987-02-18 | $8.46 | $8.49 | 64,800 | — | — |
| 1987-02-17 | $8.38 | $8.40 | 204,600 | — | — |
| 1987-02-13 | $9.10 | $9.13 | 1,800 | — | — |
| 1987-02-12 | $9.15 | $9.18 | 2,400 | — | — |
| 1987-02-11 | $9.15 | $9.18 | 4,800 | — | — |
| 1987-02-10 | $9.17 | $9.20 | 6,600 | — | — |
| 1987-02-09 | $9.25 | $9.28 | 4,800 | — | — |
| 1987-02-06 | $9.25 | $9.28 | 600 | — | — |
| 1987-02-05 | $9.29 | $9.32 | 10,200 | — | — |
| 1987-02-04 | $9.33 | $9.36 | 3,000 | — | — |
| 1987-02-03 | $9.33 | $9.36 | 4,200 | — | — |
| 1987-02-02 | $9.33 | $9.36 | 7,800 | — | — |
| 1987-01-30 | $9.38 | $9.41 | 4,200 | — | — |
| 1987-01-29 | $9.33 | $9.36 | 21,000 | — | — |
| 1987-01-28 | $9.21 | $9.24 | 10,800 | — | — |
| 1987-01-27 | $9.38 | $9.41 | 0 | — | — |
| 1987-01-26 | $9.38 | $9.41 | 11,400 | — | — |
| 1987-01-23 | $9.46 | $9.49 | 11,400 | — | — |
| 1987-01-22 | $9.25 | $9.28 | 17,400 | — | — |
| 1987-01-21 | $9.29 | $9.32 | 42,000 | — | — |
| 1987-01-20 | $9.04 | $9.07 | 14,400 | — | — |
| 1987-01-19 | $8.92 | $8.95 | 15,600 | — | — |
| 1987-01-16 | $9.06 | $9.09 | 5,400 | — | — |
| 1987-01-15 | $9.08 | $9.11 | 12,600 | — | — |
| 1987-01-14 | $9.06 | $9.09 | 12,000 | — | — |
| 1987-01-13 | $9.15 | $9.18 | 3,600 | — | — |
| 1987-01-12 | $9.17 | $9.20 | 6,600 | — | — |
| 1987-01-09 | $9.13 | $9.12 | 7,800 | — | — |
| 1987-01-08 | $9.50 | $9.50 | 11,400 | — | — |
| 1987-01-07 | $9.75 | $9.75 | 51,600 | — | — |
| 1987-01-06 | $8.67 | $8.67 | 46,800 | — | — |
| 1987-01-05 | $8.50 | $8.50 | 13,800 | — | — |
| 1987-01-02 | $8.17 | $8.17 | 15,000 | — | — |