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
- 1986-12-12 to 2026-08-20
- 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 | $3.69 | $3.73 | 77,440 | — | — |
| 1987-12-30 | $3.69 | $3.73 | 56,980 | — | — |
| 1987-12-29 | $3.81 | $3.84 | 8,580 | — | — |
| 1987-12-28 | $3.81 | $3.84 | 29,480 | — | — |
| 1987-12-24 | $3.81 | $3.84 | 221,540 | — | — |
| 1987-12-23 | $3.69 | $3.73 | 143,000 | — | — |
| 1987-12-22 | $3.69 | $3.73 | 77,440 | — | — |
| 1987-12-21 | $3.75 | $3.79 | 37,180 | — | — |
| 1987-12-18 | $3.69 | $3.73 | 140,580 | — | — |
| 1987-12-17 | $3.58 | $3.61 | 66,220 | — | — |
| 1987-12-16 | $3.52 | $3.56 | 71,500 | — | — |
| 1987-12-15 | $3.52 | $3.56 | 13,420 | — | — |
| 1987-12-14 | $3.52 | $3.56 | 4,180 | — | — |
| 1987-12-11 | $3.52 | $3.56 | 14,960 | — | — |
| 1987-12-10 | $3.52 | $3.56 | 24,640 | — | — |
| 1987-12-09 | $3.52 | $3.56 | 220 | — | — |
| 1987-12-08 | $3.52 | $3.56 | 13,200 | — | — |
| 1987-12-07 | $3.52 | $3.56 | 8,580 | — | — |
| 1987-12-04 | $3.52 | $3.56 | 77,880 | — | — |
| 1987-12-03 | $3.64 | $3.67 | 16,940 | — | — |
| 1987-12-02 | $3.58 | $3.61 | 18,920 | — | — |
| 1987-12-01 | $3.52 | $3.56 | 9,020 | — | — |
| 1987-11-30 | $3.64 | $3.67 | 37,620 | — | — |
| 1987-11-27 | $3.64 | $3.67 | 4,400 | — | — |
| 1987-11-25 | $3.64 | $3.67 | 97,240 | — | — |
| 1987-11-24 | $3.64 | $3.67 | 26,400 | — | — |
| 1987-11-23 | $3.52 | $3.56 | 56,760 | — | — |
| 1987-11-20 | $3.52 | $3.56 | 30,360 | — | — |
| 1987-11-19 | $3.52 | $3.56 | 48,840 | — | — |
| 1987-11-18 | $3.47 | $3.50 | 41,800 | — | — |
| 1987-11-17 | $3.64 | $3.67 | 12,540 | — | — |
| 1987-11-16 | $3.69 | $3.73 | 12,540 | — | — |
| 1987-11-13 | $3.64 | $3.65 | 15,840 | — | — |
| 1987-11-12 | $3.64 | $3.65 | 7,700 | — | — |
| 1987-11-11 | $3.58 | $3.59 | 8,800 | — | — |
| 1987-11-10 | $3.64 | $3.65 | 235,400 | — | — |
| 1987-11-09 | $3.75 | $3.77 | 28,380 | — | — |
| 1987-11-06 | $3.81 | $3.82 | 9,460 | — | — |
| 1987-11-05 | $3.86 | $3.88 | 23,980 | — | — |
| 1987-11-04 | $3.75 | $3.77 | 5,720 | — | — |
| 1987-11-03 | $3.81 | $3.82 | 24,640 | — | — |
| 1987-11-02 | $3.75 | $3.77 | 6,820 | — | — |
| 1987-10-30 | $3.86 | $3.88 | 19,800 | — | — |
| 1987-10-29 | $3.64 | $3.65 | 27,940 | — | — |
| 1987-10-28 | $3.64 | $3.65 | 19,580 | — | — |
| 1987-10-27 | $3.75 | $3.77 | 47,960 | — | — |
| 1987-10-26 | $3.86 | $3.88 | 59,620 | — | — |
| 1987-10-23 | $4.03 | $4.05 | 32,780 | — | — |
| 1987-10-22 | $3.98 | $3.99 | 12,100 | — | — |
| 1987-10-21 | $4.09 | $4.11 | 41,800 | — | — |
| 1987-10-20 | $4.09 | $4.11 | 18,480 | — | — |
| 1987-10-19 | $4.43 | $4.45 | 8,140 | — | — |
| 1987-10-16 | $4.66 | $4.68 | 53,460 | — | — |
| 1987-10-15 | $4.89 | $4.91 | 23,540 | — | — |
| 1987-10-14 | $4.77 | $4.79 | 39,820 | — | — |
| 1987-10-13 | $4.89 | $4.91 | 5,500 | — | — |
| 1987-10-12 | $4.89 | $4.91 | 11,000 | — | — |
| 1987-10-09 | $5.00 | $5.02 | 12,540 | — | — |
| 1987-10-08 | $4.94 | $4.96 | 76,780 | — | — |
| 1987-10-07 | $4.89 | $4.91 | 10,780 | — | — |
| 1987-10-06 | $4.94 | $4.96 | 20,460 | — | — |
| 1987-10-05 | $5.06 | $5.08 | 7,040 | — | — |
| 1987-10-02 | $5.17 | $5.19 | 71,500 | — | — |
| 1987-10-01 | $5.11 | $5.13 | 5,500 | — | — |
| 1987-09-30 | $5.11 | $5.13 | 11,220 | — | — |
| 1987-09-29 | $5.23 | $5.25 | 11,660 | — | — |
| 1987-09-28 | $5.23 | $5.25 | 7,260 | — | — |
| 1987-09-25 | $5.28 | $5.31 | 9,900 | — | — |
| 1987-09-24 | $5.28 | $5.31 | 16,280 | — | — |
| 1987-09-23 | $5.34 | $5.36 | 11,220 | — | — |
| 1987-09-22 | $5.45 | $5.48 | 6,600 | — | — |
| 1987-09-21 | $5.45 | $5.48 | 30,580 | — | — |
| 1987-09-18 | $5.51 | $5.53 | 88,220 | — | — |
| 1987-09-17 | $5.40 | $5.42 | 4,840 | — | — |
| 1987-09-16 | $5.40 | $5.42 | 660 | — | — |
| 1987-09-15 | $5.40 | $5.42 | 3,520 | — | — |
| 1987-09-14 | $5.51 | $5.53 | 21,340 | — | — |
| 1987-09-11 | $5.57 | $5.59 | 1,100 | — | — |
| 1987-09-10 | $5.51 | $5.53 | 220 | — | — |
| 1987-09-09 | $5.51 | $5.53 | 24,640 | — | — |
| 1987-09-08 | $5.45 | $5.48 | 66,440 | — | — |
| 1987-09-04 | $5.68 | $5.71 | 194,260 | — | — |
| 1987-09-03 | $5.63 | $5.65 | 37,840 | — | — |
| 1987-09-02 | $5.68 | $5.71 | 32,780 | — | — |
| 1987-09-01 | $5.63 | $5.65 | 17,380 | — | — |
| 1987-08-31 | $5.63 | $5.65 | 2,860 | — | — |
| 1987-08-28 | $5.57 | $5.59 | 40,920 | — | — |
| 1987-08-27 | $5.45 | $5.48 | 19,360 | — | — |
| 1987-08-26 | $5.40 | $5.42 | 22,000 | — | — |
| 1987-08-25 | $5.40 | $5.42 | 30,140 | — | — |
| 1987-08-24 | $5.28 | $5.31 | 15,620 | — | — |
| 1987-08-21 | $5.40 | $5.42 | 4,620 | — | — |
| 1987-08-20 | $5.28 | $5.31 | 9,900 | — | — |
| 1987-08-19 | $5.28 | $5.31 | 17,820 | — | — |
| 1987-08-18 | $5.28 | $5.31 | 12,760 | — | — |
| 1987-08-17 | $5.17 | $5.19 | 9,240 | — | — |
| 1987-08-14 | $5.06 | $5.06 | 53,680 | — | — |
| 1987-08-13 | $5.00 | $5.00 | 93,940 | — | — |
| 1987-08-12 | $5.06 | $5.06 | 12,980 | — | — |
| 1987-08-11 | $5.00 | $5.00 | 37,180 | — | — |
| 1987-08-10 | $5.11 | $5.11 | 64,240 | — | — |
| 1987-08-07 | $5.00 | $5.00 | 62,920 | — | — |
| 1987-08-06 | $4.77 | $4.77 | 100,320 | — | — |
| 1987-08-05 | $4.77 | $4.77 | 31,020 | — | — |
| 1987-08-04 | $4.77 | $4.77 | 14,960 | — | — |
| 1987-08-03 | $4.77 | $4.77 | 48,840 | — | — |
| 1987-07-31 | $4.89 | $4.89 | 68,200 | — | — |
| 1987-07-30 | $4.94 | $4.94 | 66,220 | — | — |
| 1987-07-29 | $4.89 | $4.89 | 118,800 | — | — |
| 1987-07-28 | $4.94 | $4.94 | 82,060 | — | — |
| 1987-07-27 | $5.00 | $5.00 | 8,580 | — | — |
| 1987-07-24 | $5.06 | $5.06 | 3,520 | — | — |
| 1987-07-23 | $4.94 | $4.94 | 4,180 | — | — |
| 1987-07-22 | $4.94 | $4.94 | 46,420 | — | — |
| 1987-07-21 | $4.94 | $4.94 | 15,620 | — | — |
| 1987-07-20 | $5.00 | $5.00 | 75,020 | — | — |
| 1987-07-17 | $5.06 | $5.06 | 214,500 | — | — |
| 1987-07-16 | $5.06 | $5.06 | 202,620 | — | — |
| 1987-07-15 | $5.00 | $5.00 | 7,920 | — | — |
| 1987-07-14 | $5.06 | $5.06 | 60,940 | — | — |
| 1987-07-13 | $5.23 | $5.23 | 6,600 | — | — |
| 1987-07-10 | $5.28 | $5.28 | 98,780 | — | — |
| 1987-07-09 | $5.23 | $5.23 | 3,740 | — | — |
| 1987-07-08 | $5.23 | $5.23 | 5,720 | — | — |
| 1987-07-07 | $5.23 | $5.23 | 10,560 | — | — |
| 1987-07-06 | $5.23 | $5.23 | 10,780 | — | — |
| 1987-07-02 | $5.34 | $5.34 | 0 | — | — |
| 1987-07-01 | $5.34 | $5.34 | 2,860 | — | — |
| 1987-06-30 | $5.23 | $5.23 | 11,880 | — | — |
| 1987-06-29 | $5.23 | $5.23 | 25,520 | — | — |
| 1987-06-26 | $5.23 | $5.23 | 4,620 | — | — |
| 1987-06-25 | $5.23 | $5.23 | 46,860 | — | — |
| 1987-06-24 | $5.34 | $5.34 | 11,660 | — | — |
| 1987-06-23 | $5.51 | $5.51 | 25,740 | — | — |
| 1987-06-22 | $5.57 | $5.57 | 9,240 | — | — |
| 1987-06-19 | $5.63 | $5.63 | 57,640 | — | — |
| 1987-06-18 | $5.68 | $5.68 | 38,060 | — | — |
| 1987-06-17 | $5.57 | $5.57 | 1,100 | — | — |
| 1987-06-16 | $5.57 | $5.57 | 67,320 | — | — |
| 1987-06-15 | $5.57 | $5.57 | 72,160 | — | — |
| 1987-06-12 | $5.63 | $5.63 | 70,180 | — | — |
| 1987-06-11 | $5.68 | $5.68 | 22,880 | — | — |
| 1987-06-10 | $5.57 | $5.57 | 34,100 | — | — |
| 1987-06-09 | $5.68 | $5.68 | 8,140 | — | — |
| 1987-06-08 | $5.57 | $5.57 | 0 | — | — |
| 1987-06-05 | $5.57 | $5.57 | 12,320 | — | — |
| 1987-06-04 | $5.57 | $5.57 | 13,200 | — | — |
| 1987-06-03 | $5.57 | $5.57 | 14,740 | — | — |
| 1987-06-02 | $5.34 | $5.34 | 8,800 | — | — |
| 1987-06-01 | $5.40 | $5.40 | 10,780 | — | — |
| 1987-05-29 | $5.11 | $5.11 | 23,320 | — | — |
| 1987-05-28 | $5.23 | $5.23 | 7,920 | — | — |
| 1987-05-27 | $5.23 | $5.23 | 19,580 | — | — |
| 1987-05-26 | $5.17 | $5.17 | 61,380 | — | — |
| 1987-05-22 | $5.00 | $5.00 | 75,460 | — | — |
| 1987-05-21 | $5.00 | $5.00 | 58,520 | — | — |
| 1987-05-20 | $5.06 | $5.06 | 52,140 | — | — |
| 1987-05-19 | $5.06 | $5.06 | 41,360 | — | — |
| 1987-05-18 | $5.28 | $5.28 | 90,640 | — | — |
| 1987-05-15 | $5.51 | $5.51 | 170,280 | — | — |
| 1987-05-14 | $5.74 | $5.74 | 16,500 | — | — |
| 1987-05-13 | $5.63 | $5.63 | 50,600 | — | — |
| 1987-05-12 | $5.63 | $5.63 | 11,220 | — | — |
| 1987-05-11 | $5.63 | $5.63 | 67,540 | — | — |
| 1987-05-08 | $5.80 | $5.80 | 42,020 | — | — |
| 1987-05-07 | $5.63 | $5.63 | 13,640 | — | — |
| 1987-05-06 | $5.80 | $5.80 | 9,240 | — | — |
| 1987-05-05 | $5.80 | $5.80 | 5,940 | — | — |
| 1987-05-04 | $5.63 | $5.63 | 9,900 | — | — |
| 1987-05-01 | $5.80 | $5.80 | 30,800 | — | — |
| 1987-04-30 | $5.91 | $5.91 | 27,940 | — | — |
| 1987-04-29 | $5.80 | $5.80 | 22,660 | — | — |
| 1987-04-28 | $5.85 | $5.85 | 15,400 | — | — |
| 1987-04-27 | $5.85 | $5.85 | 70,180 | — | — |
| 1987-04-24 | $6.14 | $6.14 | 42,020 | — | — |
| 1987-04-23 | $6.19 | $6.19 | 3,080 | — | — |
| 1987-04-22 | $6.25 | $6.25 | 40,040 | — | — |
| 1987-04-21 | $6.42 | $6.42 | 14,520 | — | — |
| 1987-04-20 | $6.42 | $6.42 | 11,660 | — | — |
| 1987-04-16 | $6.42 | $6.42 | 33,880 | — | — |
| 1987-04-15 | $6.31 | $6.31 | 48,180 | — | — |
| 1987-04-14 | $6.25 | $6.25 | 31,240 | — | — |
| 1987-04-13 | $6.48 | $6.48 | 27,060 | — | — |
| 1987-04-10 | $6.53 | $6.53 | 55,660 | — | — |
| 1987-04-09 | $6.53 | $6.53 | 12,980 | — | — |
| 1987-04-08 | $6.59 | $6.59 | 100,540 | — | — |
| 1987-04-07 | $6.59 | $6.59 | 16,280 | — | — |
| 1987-04-06 | $6.36 | $6.36 | 24,420 | — | — |
| 1987-04-03 | $6.31 | $6.31 | 19,800 | — | — |
| 1987-04-02 | $6.19 | $6.19 | 102,080 | — | — |
| 1987-04-01 | $6.19 | $6.19 | 85,360 | — | — |
| 1987-03-31 | $6.19 | $6.19 | 63,140 | — | — |
| 1987-03-30 | $6.08 | $6.08 | 86,900 | — | — |
| 1987-03-27 | $6.31 | $6.31 | 51,920 | — | — |
| 1987-03-26 | $6.31 | $6.31 | 89,980 | — | — |
| 1987-03-25 | $6.36 | $6.36 | 68,420 | — | — |
| 1987-03-24 | $6.42 | $6.42 | 165,440 | — | — |
| 1987-03-23 | $6.53 | $6.53 | 19,360 | — | — |
| 1987-03-20 | $6.59 | $6.59 | 31,240 | — | — |
| 1987-03-19 | $6.42 | $6.42 | 106,700 | — | — |
| 1987-03-18 | $6.65 | $6.65 | 114,620 | — | — |
| 1987-03-17 | $6.70 | $6.70 | 72,600 | — | — |
| 1987-03-16 | $6.99 | $6.99 | 32,120 | — | — |
| 1987-03-13 | $6.99 | $6.99 | 60,280 | — | — |
| 1987-03-12 | $7.16 | $7.16 | 13,860 | — | — |
| 1987-03-11 | $7.27 | $7.27 | 12,980 | — | — |
| 1987-03-10 | $7.16 | $7.16 | 9,240 | — | — |
| 1987-03-09 | $7.16 | $7.16 | 47,960 | — | — |
| 1987-03-06 | $7.27 | $7.27 | 20,020 | — | — |
| 1987-03-05 | $7.16 | $7.16 | 22,660 | — | — |
| 1987-03-04 | $7.16 | $7.16 | 77,000 | — | — |
| 1987-03-03 | $7.22 | $7.22 | 42,240 | — | — |
| 1987-03-02 | $7.39 | $7.39 | 187,000 | — | — |
| 1987-02-27 | $7.27 | $7.27 | 119,900 | — | — |
| 1987-02-26 | $7.10 | $7.10 | 29,040 | — | — |
| 1987-02-25 | $7.05 | $7.05 | 445,280 | — | — |
| 1987-02-24 | $6.82 | $6.82 | 176,440 | — | — |
| 1987-02-23 | $6.82 | $6.82 | 78,980 | — | — |
| 1987-02-20 | $6.82 | $6.82 | 121,440 | — | — |
| 1987-02-19 | $6.59 | $6.59 | 81,840 | — | — |
| 1987-02-18 | $6.70 | $6.70 | 66,660 | — | — |
| 1987-02-17 | $6.59 | $6.59 | 118,800 | — | — |
| 1987-02-13 | $6.48 | $6.48 | 84,700 | — | — |
| 1987-02-12 | $6.31 | $6.31 | 110,440 | — | — |
| 1987-02-11 | $6.25 | $6.25 | 22,000 | — | — |
| 1987-02-10 | $6.25 | $6.25 | 68,640 | — | — |
| 1987-02-09 | $6.25 | $6.25 | 103,180 | — | — |
| 1987-02-06 | $6.42 | $6.42 | 116,160 | — | — |
| 1987-02-05 | $6.36 | $6.36 | 199,320 | — | — |
| 1987-02-04 | $6.31 | $6.31 | 107,140 | — | — |
| 1987-02-03 | $6.14 | $6.14 | 147,620 | — | — |
| 1987-02-02 | $6.31 | $6.31 | 301,620 | — | — |
| 1987-01-30 | $5.80 | $5.80 | 129,360 | — | — |
| 1987-01-29 | $5.68 | $5.68 | 324,060 | — | — |
| 1987-01-28 | $5.57 | $5.57 | 58,080 | — | — |
| 1987-01-27 | $5.57 | $5.57 | 67,320 | — | — |
| 1987-01-26 | $5.51 | $5.51 | 220,220 | — | — |
| 1987-01-23 | $5.63 | $5.63 | 146,080 | — | — |
| 1987-01-22 | $5.74 | $5.74 | 27,720 | — | — |
| 1987-01-21 | $5.68 | $5.68 | 77,220 | — | — |
| 1987-01-20 | $5.85 | $5.85 | 30,140 | — | — |
| 1987-01-19 | $5.68 | $5.68 | 78,320 | — | — |
| 1987-01-16 | $5.80 | $5.80 | 138,600 | — | — |
| 1987-01-15 | $5.91 | $5.91 | 419,100 | — | — |
| 1987-01-14 | $5.97 | $5.97 | 366,960 | — | — |
| 1987-01-13 | $5.57 | $5.57 | 167,640 | — | — |
| 1987-01-12 | $5.63 | $5.63 | 173,580 | — | — |
| 1987-01-09 | $5.57 | $5.57 | 211,420 | — | — |
| 1987-01-08 | $5.34 | $5.34 | 210,320 | — | — |
| 1987-01-07 | $5.23 | $5.23 | 288,860 | — | — |
| 1987-01-06 | $5.17 | $5.17 | 248,380 | — | — |
| 1987-01-05 | $5.17 | $5.17 | 106,480 | — | — |
| 1987-01-02 | $5.28 | $5.28 | 218,020 | — | — |