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
- 1986-11-26 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 | $3.19 | 38,100 | — | — |
| 1987-12-30 | $3.17 | $3.19 | 12,300 | — | — |
| 1987-12-29 | $3.25 | $3.28 | 4,500 | — | — |
| 1987-12-28 | $3.25 | $3.28 | 10,800 | — | — |
| 1987-12-24 | $3.25 | $3.28 | 17,400 | — | — |
| 1987-12-23 | $3.42 | $3.45 | 37,800 | — | — |
| 1987-12-22 | $3.17 | $3.19 | 2,700 | — | — |
| 1987-12-21 | $3.25 | $3.28 | 71,700 | — | — |
| 1987-12-18 | $3.17 | $3.19 | 122,100 | — | — |
| 1987-12-17 | $3.33 | $3.36 | 7,800 | — | — |
| 1987-12-16 | $3.25 | $3.28 | 72,900 | — | — |
| 1987-12-15 | $3.25 | $3.28 | 15,600 | — | — |
| 1987-12-14 | $3.25 | $3.28 | 8,100 | — | — |
| 1987-12-11 | $3.25 | $3.28 | 2,400 | — | — |
| 1987-12-10 | $3.42 | $3.45 | 8,100 | — | — |
| 1987-12-09 | $3.42 | $3.45 | 30,600 | — | — |
| 1987-12-08 | $3.33 | $3.36 | 0 | — | — |
| 1987-12-07 | $3.33 | $3.36 | 14,400 | — | — |
| 1987-12-04 | $3.42 | $3.45 | 392,700 | — | — |
| 1987-12-03 | $3.42 | $3.45 | 4,800 | — | — |
| 1987-12-02 | $3.58 | $3.61 | 81,000 | — | — |
| 1987-12-01 | $3.42 | $3.45 | 3,000 | — | — |
| 1987-11-30 | $3.50 | $3.53 | 58,200 | — | — |
| 1987-11-27 | $3.42 | $3.43 | 8,400 | — | — |
| 1987-11-25 | $3.54 | $3.55 | 51,300 | — | — |
| 1987-11-24 | $3.42 | $3.43 | 95,700 | — | — |
| 1987-11-23 | $3.58 | $3.60 | 4,200 | — | — |
| 1987-11-20 | $3.42 | $3.43 | 27,300 | — | — |
| 1987-11-19 | $3.42 | $3.43 | 4,800 | — | — |
| 1987-11-18 | $3.50 | $3.51 | 40,500 | — | — |
| 1987-11-17 | $3.58 | $3.60 | 3,000 | — | — |
| 1987-11-16 | $3.50 | $3.51 | 14,400 | — | — |
| 1987-11-13 | $3.67 | $3.68 | 900 | — | — |
| 1987-11-12 | $3.58 | $3.60 | 131,400 | — | — |
| 1987-11-11 | $3.50 | $3.51 | 3,000 | — | — |
| 1987-11-10 | $3.67 | $3.68 | 18,300 | — | — |
| 1987-11-09 | $3.50 | $3.51 | 9,000 | — | — |
| 1987-11-06 | $3.75 | $3.76 | 25,500 | — | — |
| 1987-11-05 | $3.67 | $3.68 | 65,700 | — | — |
| 1987-11-04 | $3.42 | $3.43 | 33,600 | — | — |
| 1987-11-03 | $3.25 | $3.26 | 83,100 | — | — |
| 1987-11-02 | $3.25 | $3.26 | 131,100 | — | — |
| 1987-10-30 | $3.08 | $3.09 | 45,600 | — | — |
| 1987-10-29 | $2.96 | $2.97 | 70,200 | — | — |
| 1987-10-28 | $2.92 | $2.93 | 38,700 | — | — |
| 1987-10-27 | $2.92 | $2.93 | 7,200 | — | — |
| 1987-10-26 | $3.04 | $3.05 | 155,100 | — | — |
| 1987-10-23 | $3.17 | $3.18 | 44,400 | — | — |
| 1987-10-22 | $3.25 | $3.26 | 987,900 | — | — |
| 1987-10-21 | $3.33 | $3.34 | 277,200 | — | — |
| 1987-10-20 | $3.08 | $3.09 | 54,900 | — | — |
| 1987-10-19 | $3.42 | $3.43 | 30,000 | — | — |
| 1987-10-16 | $3.79 | $3.80 | 57,600 | — | — |
| 1987-10-15 | $4.25 | $4.26 | 5,100 | — | — |
| 1987-10-14 | $4.08 | $4.10 | 1,800 | — | — |
| 1987-10-13 | $4.25 | $4.26 | 1,800 | — | — |
| 1987-10-12 | $4.21 | $4.22 | 40,200 | — | — |
| 1987-10-09 | $4.42 | $4.43 | 7,500 | — | — |
| 1987-10-08 | $4.33 | $4.35 | 24,600 | — | — |
| 1987-10-07 | $4.33 | $4.35 | 7,800 | — | — |
| 1987-10-06 | $4.42 | $4.43 | 5,100 | — | — |
| 1987-10-05 | $4.58 | $4.60 | 4,500 | — | — |
| 1987-10-02 | $4.50 | $4.52 | 2,100 | — | — |
| 1987-10-01 | $4.50 | $4.52 | 11,700 | — | — |
| 1987-09-30 | $4.67 | $4.68 | 1,800 | — | — |
| 1987-09-29 | $4.67 | $4.68 | 1,200 | — | — |
| 1987-09-28 | $4.58 | $4.60 | 18,900 | — | — |
| 1987-09-25 | $4.50 | $4.52 | 900 | — | — |
| 1987-09-24 | $4.67 | $4.68 | 7,200 | — | — |
| 1987-09-23 | $4.58 | $4.60 | 11,700 | — | — |
| 1987-09-22 | $4.79 | $4.81 | 3,600 | — | — |
| 1987-09-21 | $4.79 | $4.81 | 12,000 | — | — |
| 1987-09-18 | $4.75 | $4.77 | 9,600 | — | — |
| 1987-09-17 | $4.75 | $4.77 | 19,500 | — | — |
| 1987-09-16 | $4.67 | $4.68 | 3,900 | — | — |
| 1987-09-15 | $4.92 | $4.93 | 3,900 | — | — |
| 1987-09-14 | $4.92 | $4.93 | 3,000 | — | — |
| 1987-09-11 | $4.83 | $4.85 | 45,300 | — | — |
| 1987-09-10 | $4.67 | $4.68 | 2,400 | — | — |
| 1987-09-09 | $4.67 | $4.68 | 4,200 | — | — |
| 1987-09-08 | $4.67 | $4.68 | 5,100 | — | — |
| 1987-09-04 | $4.75 | $4.77 | 5,100 | — | — |
| 1987-09-03 | $4.92 | $4.93 | 62,100 | — | — |
| 1987-09-02 | $4.88 | $4.89 | 9,000 | — | — |
| 1987-09-01 | $4.92 | $4.93 | 39,900 | — | — |
| 1987-08-31 | $4.92 | $4.93 | 249,900 | — | — |
| 1987-08-28 | $4.92 | $4.92 | 12,900 | — | — |
| 1987-08-27 | $4.92 | $4.92 | 31,500 | — | — |
| 1987-08-26 | $4.92 | $4.92 | 24,900 | — | — |
| 1987-08-25 | $5.04 | $5.04 | 13,500 | — | — |
| 1987-08-24 | $5.00 | $5.00 | 10,200 | — | — |
| 1987-08-21 | $5.08 | $5.08 | 151,800 | — | — |
| 1987-08-20 | $5.08 | $5.08 | 62,400 | — | — |
| 1987-08-19 | $5.08 | $5.08 | 41,700 | — | — |
| 1987-08-18 | $5.00 | $5.00 | 29,100 | — | — |
| 1987-08-17 | $4.92 | $4.92 | 1,086,900 | — | — |
| 1987-08-14 | $4.92 | $4.92 | 9,600 | — | — |
| 1987-08-13 | $4.92 | $4.92 | 13,200 | — | — |
| 1987-08-12 | $4.92 | $4.92 | 330,600 | — | — |
| 1987-08-11 | $4.83 | $4.83 | 27,300 | — | — |
| 1987-08-10 | $4.83 | $4.83 | 1,200 | — | — |
| 1987-08-07 | $4.67 | $4.67 | 22,500 | — | — |
| 1987-08-06 | $4.75 | $4.75 | 50,100 | — | — |
| 1987-08-05 | $4.58 | $4.58 | 40,200 | — | — |
| 1987-08-04 | $4.75 | $4.75 | 395,100 | — | — |
| 1987-08-03 | $4.67 | $4.67 | 21,600 | — | — |
| 1987-07-31 | $4.75 | $4.75 | 5,700 | — | — |
| 1987-07-30 | $4.75 | $4.75 | 4,200 | — | — |
| 1987-07-29 | $4.58 | $4.58 | 7,500 | — | — |
| 1987-07-28 | $4.75 | $4.75 | 300 | — | — |
| 1987-07-27 | $4.75 | $4.75 | 19,500 | — | — |
| 1987-07-24 | $4.58 | $4.58 | 12,300 | — | — |
| 1987-07-23 | $4.58 | $4.58 | 2,100 | — | — |
| 1987-07-22 | $4.67 | $4.67 | 14,700 | — | — |
| 1987-07-21 | $4.75 | $4.75 | 8,700 | — | — |
| 1987-07-20 | $4.67 | $4.67 | 150,000 | — | — |
| 1987-07-17 | $4.67 | $4.67 | 206,700 | — | — |
| 1987-07-16 | $4.71 | $4.71 | 52,200 | — | — |
| 1987-07-15 | $4.75 | $4.75 | 72,000 | — | — |
| 1987-07-14 | $4.83 | $4.83 | 33,600 | — | — |
| 1987-07-13 | $4.58 | $4.58 | 20,700 | — | — |
| 1987-07-10 | $4.58 | $4.58 | 5,700 | — | — |
| 1987-07-09 | $4.58 | $4.58 | 9,000 | — | — |
| 1987-07-08 | $4.67 | $4.67 | 16,500 | — | — |
| 1987-07-07 | $4.58 | $4.58 | 20,700 | — | — |
| 1987-07-06 | $4.58 | $4.58 | 70,200 | — | — |
| 1987-07-02 | $4.67 | $4.67 | 7,500 | — | — |
| 1987-07-01 | $4.75 | $4.75 | 8,100 | — | — |
| 1987-06-30 | $4.67 | $4.67 | 20,400 | — | — |
| 1987-06-29 | $4.75 | $4.75 | 3,000 | — | — |
| 1987-06-26 | $4.58 | $4.58 | 7,500 | — | — |
| 1987-06-25 | $4.58 | $4.58 | 21,900 | — | — |
| 1987-06-24 | $4.67 | $4.67 | 80,100 | — | — |
| 1987-06-23 | $4.67 | $4.67 | 21,300 | — | — |
| 1987-06-22 | $4.58 | $4.58 | 6,000 | — | — |
| 1987-06-19 | $4.50 | $4.50 | 5,400 | — | — |
| 1987-06-18 | $4.75 | $4.75 | 39,000 | — | — |
| 1987-06-17 | $4.50 | $4.50 | 9,300 | — | — |
| 1987-06-16 | $4.50 | $4.50 | 15,300 | — | — |
| 1987-06-15 | $4.67 | $4.67 | 3,600 | — | — |
| 1987-06-12 | $4.83 | $4.83 | 3,900 | — | — |
| 1987-06-11 | $4.67 | $4.67 | 7,200 | — | — |
| 1987-06-10 | $4.83 | $4.83 | 13,500 | — | — |
| 1987-06-09 | $4.83 | $4.83 | 600 | — | — |
| 1987-06-08 | $4.67 | $4.67 | 12,600 | — | — |
| 1987-06-05 | $4.75 | $4.75 | 37,200 | — | — |
| 1987-06-04 | $4.75 | $4.75 | 62,400 | — | — |
| 1987-06-03 | $4.50 | $4.50 | 5,100 | — | — |
| 1987-06-02 | $4.67 | $4.67 | 26,700 | — | — |
| 1987-06-01 | $4.83 | $4.83 | 38,700 | — | — |
| 1987-05-29 | $4.83 | $4.83 | 46,200 | — | — |
| 1987-05-28 | $4.83 | $4.83 | 156,600 | — | — |
| 1987-05-27 | $4.92 | $4.92 | 251,100 | — | — |
| 1987-05-26 | $5.08 | $5.08 | 3,300 | — | — |
| 1987-05-22 | $5.00 | $5.00 | 189,300 | — | — |
| 1987-05-21 | $5.08 | $5.08 | 126,600 | — | — |
| 1987-05-20 | $5.08 | $5.08 | 128,700 | — | — |
| 1987-05-19 | $5.08 | $5.08 | 10,800 | — | — |
| 1987-05-18 | $5.00 | $5.00 | 92,100 | — | — |
| 1987-05-15 | $4.92 | $4.92 | 125,400 | — | — |
| 1987-05-14 | $5.17 | $5.17 | 198,600 | — | — |
| 1987-05-13 | $4.83 | $4.83 | 33,900 | — | — |
| 1987-05-12 | $4.83 | $4.83 | 103,200 | — | — |
| 1987-05-11 | $4.83 | $4.83 | 159,900 | — | — |
| 1987-05-08 | $4.75 | $4.75 | 10,200 | — | — |
| 1987-05-07 | $4.58 | $4.58 | 96,900 | — | — |
| 1987-05-06 | $4.58 | $4.58 | 44,700 | — | — |
| 1987-05-05 | $4.67 | $4.67 | 166,800 | — | — |
| 1987-05-04 | $4.58 | $4.58 | 150,000 | — | — |
| 1987-05-01 | $4.50 | $4.50 | 96,900 | — | — |
| 1987-04-30 | $4.33 | $4.33 | 29,400 | — | — |
| 1987-04-29 | $4.17 | $4.17 | 34,800 | — | — |
| 1987-04-28 | $4.17 | $4.17 | 6,000 | — | — |
| 1987-04-27 | $4.33 | $4.33 | 20,700 | — | — |
| 1987-04-24 | $4.33 | $4.33 | 23,400 | — | — |
| 1987-04-23 | $4.42 | $4.42 | 161,700 | — | — |
| 1987-04-22 | $4.63 | $4.63 | 54,000 | — | — |
| 1987-04-21 | $4.58 | $4.58 | 24,300 | — | — |
| 1987-04-20 | $4.67 | $4.67 | 42,000 | — | — |
| 1987-04-16 | $4.67 | $4.67 | 62,400 | — | — |
| 1987-04-15 | $4.67 | $4.67 | 96,900 | — | — |
| 1987-04-14 | $4.75 | $4.75 | 168,300 | — | — |
| 1987-04-13 | $4.75 | $4.75 | 66,300 | — | — |
| 1987-04-10 | $4.92 | $4.92 | 129,000 | — | — |
| 1987-04-09 | $4.92 | $4.92 | 51,600 | — | — |
| 1987-04-08 | $4.88 | $4.87 | 53,700 | — | — |
| 1987-04-07 | $4.88 | $4.87 | 80,700 | — | — |
| 1987-04-06 | $4.83 | $4.83 | 1,476,600 | — | — |
| 1987-04-03 | $4.67 | $4.67 | 24,600 | — | — |
| 1987-04-02 | $4.67 | $4.67 | 282,600 | — | — |
| 1987-04-01 | $4.75 | $4.75 | 71,100 | — | — |
| 1987-03-31 | $4.75 | $4.75 | 43,800 | — | — |
| 1987-03-30 | $4.83 | $4.83 | 87,000 | — | — |
| 1987-03-27 | $4.83 | $4.83 | 16,500 | — | — |
| 1987-03-26 | $4.92 | $4.92 | 97,800 | — | — |
| 1987-03-25 | $4.75 | $4.75 | 42,000 | — | — |
| 1987-03-24 | $4.92 | $4.92 | 125,100 | — | — |
| 1987-03-23 | $4.92 | $4.92 | 62,100 | — | — |
| 1987-03-20 | $4.92 | $4.92 | 17,700 | — | — |
| 1987-03-19 | $4.75 | $4.75 | 78,300 | — | — |
| 1987-03-18 | $4.67 | $4.67 | 62,100 | — | — |
| 1987-03-17 | $4.67 | $4.67 | 24,000 | — | — |
| 1987-03-16 | $4.71 | $4.71 | 22,500 | — | — |
| 1987-03-13 | $4.75 | $4.75 | 99,300 | — | — |
| 1987-03-12 | $4.83 | $4.83 | 89,700 | — | — |
| 1987-03-11 | $4.92 | $4.92 | 9,600 | — | — |
| 1987-03-10 | $4.75 | $4.75 | 11,700 | — | — |
| 1987-03-09 | $4.83 | $4.83 | 23,100 | — | — |
| 1987-03-06 | $5.00 | $5.00 | 67,800 | — | — |
| 1987-03-05 | $4.83 | $4.83 | 37,500 | — | — |
| 1987-03-04 | $5.00 | $5.00 | 226,500 | — | — |
| 1987-03-03 | $5.00 | $5.00 | 57,600 | — | — |
| 1987-03-02 | $5.00 | $5.00 | 59,700 | — | — |
| 1987-02-27 | $5.08 | $5.08 | 26,400 | — | — |
| 1987-02-26 | $5.08 | $5.08 | 52,800 | — | — |
| 1987-02-25 | $4.83 | $4.83 | 98,100 | — | — |
| 1987-02-24 | $4.75 | $4.75 | 72,900 | — | — |
| 1987-02-23 | $4.83 | $4.83 | 9,000 | — | — |
| 1987-02-20 | $4.83 | $4.83 | 30,900 | — | — |
| 1987-02-19 | $4.58 | $4.58 | 72,900 | — | — |
| 1987-02-18 | $4.67 | $4.67 | 41,400 | — | — |
| 1987-02-17 | $4.67 | $4.67 | 39,300 | — | — |
| 1987-02-13 | $4.50 | $4.50 | 24,900 | — | — |
| 1987-02-12 | $4.67 | $4.67 | 10,800 | — | — |
| 1987-02-11 | $4.42 | $4.42 | 62,100 | — | — |
| 1987-02-10 | $4.67 | $4.67 | 100,500 | — | — |
| 1987-02-09 | $4.42 | $4.42 | 25,500 | — | — |
| 1987-02-06 | $4.33 | $4.33 | 113,100 | — | — |
| 1987-02-05 | $4.50 | $4.50 | 332,700 | — | — |
| 1987-02-04 | $4.33 | $4.33 | 121,500 | — | — |
| 1987-02-03 | $4.08 | $4.08 | 116,400 | — | — |
| 1987-02-02 | $3.88 | $3.88 | 23,400 | — | — |
| 1987-01-30 | $3.79 | $3.79 | 158,700 | — | — |
| 1987-01-29 | $3.88 | $3.88 | 291,300 | — | — |
| 1987-01-28 | $3.92 | $3.92 | 41,100 | — | — |
| 1987-01-27 | $3.92 | $3.92 | 30,000 | — | — |
| 1987-01-26 | $3.88 | $3.88 | 237,000 | — | — |
| 1987-01-23 | $3.92 | $3.92 | 30,900 | — | — |
| 1987-01-22 | $3.83 | $3.83 | 30,600 | — | — |
| 1987-01-21 | $3.83 | $3.83 | 53,700 | — | — |
| 1987-01-20 | $3.96 | $3.96 | 79,500 | — | — |
| 1987-01-19 | $3.96 | $3.96 | 139,500 | — | — |
| 1987-01-16 | $3.88 | $3.88 | 503,700 | — | — |
| 1987-01-15 | $3.83 | $3.83 | 287,100 | — | — |
| 1987-01-14 | $3.96 | $3.96 | 211,800 | — | — |
| 1987-01-13 | $3.88 | $3.88 | 153,000 | — | — |
| 1987-01-12 | $3.83 | $3.83 | 150,000 | — | — |
| 1987-01-09 | $3.83 | $3.83 | 294,300 | — | — |
| 1987-01-08 | $3.58 | $3.58 | 61,200 | — | — |
| 1987-01-07 | $3.67 | $3.67 | 246,000 | — | — |
| 1987-01-06 | $3.50 | $3.50 | 131,400 | — | — |
| 1987-01-05 | $3.50 | $3.50 | 133,200 | — | — |
| 1987-01-02 | $3.58 | $3.58 | 86,400 | — | — |