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 | $4.19 | $4.25 | 93,600 | — | — |
| 1987-12-30 | $4.09 | $4.15 | 15,200 | — | — |
| 1987-12-29 | $4.03 | $4.09 | 14,400 | — | — |
| 1987-12-28 | $4.09 | $4.15 | 19,600 | — | — |
| 1987-12-24 | $4.22 | $4.28 | 7,200 | — | — |
| 1987-12-23 | $4.31 | $4.37 | 46,400 | — | — |
| 1987-12-22 | $4.25 | $4.31 | 21,600 | — | — |
| 1987-12-21 | $4.16 | $4.21 | 119,600 | — | — |
| 1987-12-18 | $4.09 | $4.15 | 35,600 | — | — |
| 1987-12-17 | $4.03 | $4.09 | 21,600 | — | — |
| 1987-12-16 | $3.94 | $3.99 | 40,000 | — | — |
| 1987-12-15 | $3.91 | $3.96 | 43,600 | — | — |
| 1987-12-14 | $3.63 | $3.68 | 40,000 | — | — |
| 1987-12-11 | $3.63 | $3.68 | 48,000 | — | — |
| 1987-12-10 | $3.56 | $3.61 | 11,600 | — | — |
| 1987-12-09 | $3.63 | $3.68 | 16,400 | — | — |
| 1987-12-08 | $3.50 | $3.55 | 34,800 | — | — |
| 1987-12-07 | $3.34 | $3.39 | 82,800 | — | — |
| 1987-12-04 | $3.22 | $3.26 | 37,200 | — | — |
| 1987-12-03 | $3.16 | $3.20 | 40,800 | — | — |
| 1987-12-02 | $3.22 | $3.26 | 67,200 | — | — |
| 1987-12-01 | $3.25 | $3.30 | 21,200 | — | — |
| 1987-11-30 | $3.31 | $3.36 | 56,400 | — | — |
| 1987-11-27 | $3.44 | $3.49 | 20,800 | — | — |
| 1987-11-25 | $3.56 | $3.61 | 50,000 | — | — |
| 1987-11-24 | $3.56 | $3.61 | 130,400 | — | — |
| 1987-11-23 | $3.56 | $3.61 | 6,000 | — | — |
| 1987-11-20 | $3.53 | $3.58 | 34,000 | — | — |
| 1987-11-19 | $3.69 | $3.74 | 26,000 | — | — |
| 1987-11-18 | $3.84 | $3.90 | 12,400 | — | — |
| 1987-11-17 | $3.81 | $3.87 | 94,000 | — | — |
| 1987-11-16 | $3.78 | $3.83 | 45,200 | — | — |
| 1987-11-13 | $3.94 | $3.99 | 20,000 | — | — |
| 1987-11-12 | $3.81 | $3.87 | 8,800 | — | — |
| 1987-11-11 | $3.78 | $3.83 | 18,000 | — | — |
| 1987-11-10 | $3.75 | $3.80 | 25,200 | — | — |
| 1987-11-09 | $3.81 | $3.87 | 16,800 | — | — |
| 1987-11-06 | $3.78 | $3.83 | 22,400 | — | — |
| 1987-11-05 | $3.63 | $3.68 | 26,000 | — | — |
| 1987-11-04 | $3.56 | $3.61 | 13,600 | — | — |
| 1987-11-03 | $3.47 | $3.52 | 132,400 | — | — |
| 1987-11-02 | $3.50 | $3.55 | 120,400 | — | — |
| 1987-10-30 | $3.75 | $3.80 | 84,000 | — | — |
| 1987-10-29 | $3.53 | $3.58 | 34,000 | — | — |
| 1987-10-28 | $3.44 | $3.49 | 18,400 | — | — |
| 1987-10-27 | $3.31 | $3.36 | 159,200 | — | — |
| 1987-10-26 | $3.50 | $3.55 | 40,400 | — | — |
| 1987-10-23 | $3.75 | $3.80 | 36,800 | — | — |
| 1987-10-22 | $3.81 | $3.87 | 359,600 | — | — |
| 1987-10-21 | $4.03 | $4.09 | 77,600 | — | — |
| 1987-10-20 | $3.81 | $3.87 | 108,800 | — | — |
| 1987-10-19 | $4.09 | $4.15 | 220,400 | — | — |
| 1987-10-16 | $4.50 | $4.56 | 196,800 | — | — |
| 1987-10-15 | $4.72 | $4.79 | 42,000 | — | — |
| 1987-10-14 | $4.78 | $4.83 | 60,000 | — | — |
| 1987-10-13 | $4.94 | $4.99 | 14,400 | — | — |
| 1987-10-12 | $4.81 | $4.86 | 39,200 | — | — |
| 1987-10-09 | $4.69 | $4.74 | 22,000 | — | — |
| 1987-10-08 | $4.84 | $4.89 | 11,600 | — | — |
| 1987-10-07 | $4.81 | $4.86 | 23,600 | — | — |
| 1987-10-06 | $4.91 | $4.96 | 21,600 | — | — |
| 1987-10-05 | $5.00 | $5.05 | 18,400 | — | — |
| 1987-10-02 | $5.03 | $5.08 | 23,600 | — | — |
| 1987-10-01 | $5.13 | $5.18 | 27,600 | — | — |
| 1987-09-30 | $4.91 | $4.96 | 20,800 | — | — |
| 1987-09-29 | $4.81 | $4.86 | 14,400 | — | — |
| 1987-09-28 | $4.81 | $4.86 | 14,400 | — | — |
| 1987-09-25 | $4.78 | $4.83 | 14,000 | — | — |
| 1987-09-24 | $4.81 | $4.86 | 13,600 | — | — |
| 1987-09-23 | $4.75 | $4.80 | 48,000 | — | — |
| 1987-09-22 | $4.75 | $4.80 | 62,000 | — | — |
| 1987-09-21 | $4.75 | $4.80 | 32,400 | — | — |
| 1987-09-18 | $4.63 | $4.67 | 346,000 | — | — |
| 1987-09-17 | $4.59 | $4.64 | 14,000 | — | — |
| 1987-09-16 | $4.59 | $4.64 | 75,600 | — | — |
| 1987-09-15 | $4.63 | $4.67 | 52,000 | — | — |
| 1987-09-14 | $4.72 | $4.77 | 15,600 | — | — |
| 1987-09-11 | $4.72 | $4.77 | 67,200 | — | — |
| 1987-09-10 | $4.56 | $4.61 | 223,600 | — | — |
| 1987-09-09 | $4.50 | $4.55 | 30,800 | — | — |
| 1987-09-08 | $4.59 | $4.64 | 121,600 | — | — |
| 1987-09-04 | $4.81 | $4.86 | 33,600 | — | — |
| 1987-09-03 | $4.94 | $4.99 | 40,400 | — | — |
| 1987-09-02 | $5.22 | $5.27 | 24,000 | — | — |
| 1987-09-01 | $5.25 | $5.30 | 187,200 | — | — |
| 1987-08-31 | $5.19 | $5.24 | 94,800 | — | — |
| 1987-08-28 | $5.06 | $5.11 | 36,800 | — | — |
| 1987-08-27 | $5.13 | $5.18 | 20,800 | — | — |
| 1987-08-26 | $5.13 | $5.18 | 15,200 | — | — |
| 1987-08-25 | $5.19 | $5.24 | 15,200 | — | — |
| 1987-08-24 | $5.06 | $5.11 | 37,600 | — | — |
| 1987-08-21 | $5.13 | $5.18 | 22,800 | — | — |
| 1987-08-20 | $5.25 | $5.30 | 9,200 | — | — |
| 1987-08-19 | $5.25 | $5.30 | 29,600 | — | — |
| 1987-08-18 | $5.38 | $5.43 | 21,200 | — | — |
| 1987-08-17 | $5.44 | $5.49 | 53,600 | — | — |
| 1987-08-14 | $5.31 | $5.37 | 28,400 | — | — |
| 1987-08-13 | $5.31 | $5.37 | 60,800 | — | — |
| 1987-08-12 | $5.25 | $5.30 | 72,400 | — | — |
| 1987-08-11 | $5.13 | $5.18 | 63,600 | — | — |
| 1987-08-10 | $4.81 | $4.86 | 29,600 | — | — |
| 1987-08-07 | $4.81 | $4.86 | 92,000 | — | — |
| 1987-08-06 | $5.03 | $5.08 | 37,600 | — | — |
| 1987-08-05 | $5.03 | $5.08 | 12,800 | — | — |
| 1987-08-04 | $5.09 | $5.15 | 12,000 | — | — |
| 1987-08-03 | $5.13 | $5.18 | 14,400 | — | — |
| 1987-07-31 | $5.13 | $5.18 | 14,800 | — | — |
| 1987-07-30 | $5.09 | $5.15 | 26,800 | — | — |
| 1987-07-29 | $5.09 | $5.15 | 171,600 | — | — |
| 1987-07-28 | $5.13 | $5.18 | 10,800 | — | — |
| 1987-07-27 | $5.13 | $5.18 | 40,000 | — | — |
| 1987-07-24 | $5.09 | $5.15 | 22,000 | — | — |
| 1987-07-23 | $5.06 | $5.11 | 10,800 | — | — |
| 1987-07-22 | $5.06 | $5.11 | 40,000 | — | — |
| 1987-07-21 | $5.16 | $5.21 | 36,000 | — | — |
| 1987-07-20 | $5.19 | $5.24 | 73,600 | — | — |
| 1987-07-17 | $5.19 | $5.24 | 7,200 | — | — |
| 1987-07-16 | $5.19 | $5.24 | 16,000 | — | — |
| 1987-07-15 | $5.31 | $5.37 | 26,000 | — | — |
| 1987-07-14 | $5.28 | $5.32 | 10,000 | — | — |
| 1987-07-13 | $5.25 | $5.29 | 68,000 | — | — |
| 1987-07-10 | $5.41 | $5.44 | 24,400 | — | — |
| 1987-07-09 | $5.34 | $5.38 | 20,400 | — | — |
| 1987-07-08 | $5.38 | $5.41 | 14,800 | — | — |
| 1987-07-07 | $5.25 | $5.29 | 81,600 | — | — |
| 1987-07-06 | $5.22 | $5.26 | 2,800 | — | — |
| 1987-07-02 | $5.19 | $5.22 | 10,400 | — | — |
| 1987-07-01 | $5.09 | $5.13 | 146,400 | — | — |
| 1987-06-30 | $5.06 | $5.10 | 18,800 | — | — |
| 1987-06-29 | $5.09 | $5.13 | 33,600 | — | — |
| 1987-06-26 | $5.06 | $5.10 | 62,000 | — | — |
| 1987-06-25 | $5.09 | $5.13 | 34,000 | — | — |
| 1987-06-24 | $5.19 | $5.22 | 177,600 | — | — |
| 1987-06-23 | $4.97 | $5.00 | 43,600 | — | — |
| 1987-06-22 | $4.97 | $5.00 | 22,800 | — | — |
| 1987-06-19 | $4.94 | $4.97 | 31,600 | — | — |
| 1987-06-18 | $5.00 | $5.04 | 5,200 | — | — |
| 1987-06-17 | $5.00 | $5.04 | 33,200 | — | — |
| 1987-06-16 | $5.03 | $5.07 | 17,200 | — | — |
| 1987-06-15 | $5.13 | $5.16 | 24,400 | — | — |
| 1987-06-12 | $5.25 | $5.29 | 23,200 | — | — |
| 1987-06-11 | $5.19 | $5.22 | 15,600 | — | — |
| 1987-06-10 | $5.13 | $5.16 | 129,600 | — | — |
| 1987-06-09 | $5.16 | $5.19 | 84,800 | — | — |
| 1987-06-08 | $5.44 | $5.48 | 20,400 | — | — |
| 1987-06-05 | $5.47 | $5.51 | 33,600 | — | — |
| 1987-06-04 | $5.44 | $5.48 | 155,600 | — | — |
| 1987-06-03 | $5.34 | $5.38 | 49,600 | — | — |
| 1987-06-02 | $5.19 | $5.22 | 223,600 | — | — |
| 1987-06-01 | $5.02 | $5.05 | 77,600 | — | — |
| 1987-05-29 | $4.98 | $5.02 | 10,400 | — | — |
| 1987-05-28 | $5.00 | $5.04 | 32,800 | — | — |
| 1987-05-27 | $4.97 | $5.00 | 18,400 | — | — |
| 1987-05-26 | $4.92 | $4.96 | 98,400 | — | — |
| 1987-05-22 | $4.88 | $4.91 | 47,200 | — | — |
| 1987-05-21 | $4.92 | $4.96 | 4,000 | — | — |
| 1987-05-20 | $4.92 | $4.96 | 181,600 | — | — |
| 1987-05-19 | $4.97 | $5.00 | 15,200 | — | — |
| 1987-05-18 | $4.97 | $5.00 | 17,600 | — | — |
| 1987-05-15 | $4.95 | $4.99 | 4,800 | — | — |
| 1987-05-14 | $4.97 | $5.00 | 4,000 | — | — |
| 1987-05-13 | $4.95 | $4.99 | 32,000 | — | — |
| 1987-05-12 | $4.91 | $4.94 | 39,200 | — | — |
| 1987-05-11 | $4.97 | $5.00 | 27,200 | — | — |
| 1987-05-08 | $4.95 | $4.99 | 11,200 | — | — |
| 1987-05-07 | $4.91 | $4.94 | 17,600 | — | — |
| 1987-05-06 | $4.91 | $4.94 | 144,000 | — | — |
| 1987-05-05 | $5.00 | $5.04 | 16,000 | — | — |
| 1987-05-04 | $5.02 | $5.05 | 15,200 | — | — |
| 1987-05-01 | $5.02 | $5.05 | 12,800 | — | — |
| 1987-04-30 | $5.00 | $5.04 | 100,000 | — | — |
| 1987-04-29 | $4.92 | $4.96 | 54,400 | — | — |
| 1987-04-28 | $4.91 | $4.94 | 48,000 | — | — |
| 1987-04-27 | $4.88 | $4.91 | 79,200 | — | — |
| 1987-04-24 | $4.98 | $5.02 | 16,000 | — | — |
| 1987-04-23 | $5.00 | $5.04 | 310,400 | — | — |
| 1987-04-22 | $5.00 | $5.04 | 68,800 | — | — |
| 1987-04-21 | $5.06 | $5.10 | 66,400 | — | — |
| 1987-04-20 | $5.17 | $5.21 | 82,400 | — | — |
| 1987-04-16 | $5.08 | $5.11 | 7,200 | — | — |
| 1987-04-15 | $5.08 | $5.11 | 50,400 | — | — |
| 1987-04-14 | $5.08 | $5.11 | 107,200 | — | — |
| 1987-04-13 | $5.08 | $5.10 | 62,400 | — | — |
| 1987-04-10 | $5.19 | $5.21 | 112,000 | — | — |
| 1987-04-09 | $5.02 | $5.03 | 73,600 | — | — |
| 1987-04-08 | $4.98 | $5.00 | 141,600 | — | — |
| 1987-04-07 | $4.89 | $4.91 | 134,400 | — | — |
| 1987-04-06 | $4.78 | $4.80 | 28,800 | — | — |
| 1987-04-03 | $4.73 | $4.75 | 46,400 | — | — |
| 1987-04-02 | $4.69 | $4.71 | 104,000 | — | — |
| 1987-04-01 | $4.69 | $4.71 | 92,800 | — | — |
| 1987-03-31 | $4.73 | $4.75 | 30,400 | — | — |
| 1987-03-30 | $4.75 | $4.77 | 52,000 | — | — |
| 1987-03-27 | $4.78 | $4.80 | 32,000 | — | — |
| 1987-03-26 | $4.80 | $4.82 | 177,600 | — | — |
| 1987-03-25 | $4.89 | $4.91 | 68,800 | — | — |
| 1987-03-24 | $4.84 | $4.86 | 244,000 | — | — |
| 1987-03-23 | $4.78 | $4.80 | 22,400 | — | — |
| 1987-03-20 | $4.81 | $4.83 | 124,000 | — | — |
| 1987-03-19 | $4.80 | $4.82 | 145,600 | — | — |
| 1987-03-18 | $4.83 | $4.85 | 40,000 | — | — |
| 1987-03-17 | $4.91 | $4.92 | 89,600 | — | — |
| 1987-03-16 | $4.83 | $4.85 | 27,200 | — | — |
| 1987-03-13 | $4.75 | $4.77 | 55,200 | — | — |
| 1987-03-12 | $4.78 | $4.80 | 100,000 | — | — |
| 1987-03-11 | $4.72 | $4.74 | 187,200 | — | — |
| 1987-03-10 | $4.72 | $4.74 | 47,200 | — | — |
| 1987-03-09 | $4.77 | $4.78 | 17,600 | — | — |
| 1987-03-06 | $4.81 | $4.83 | 51,200 | — | — |
| 1987-03-05 | $4.84 | $4.86 | 76,000 | — | — |
| 1987-03-04 | $4.89 | $4.91 | 42,400 | — | — |
| 1987-03-03 | $4.95 | $4.97 | 48,000 | — | — |
| 1987-03-02 | $4.95 | $4.97 | 48,800 | — | — |
| 1987-02-27 | $4.92 | $4.94 | 44,000 | — | — |
| 1987-02-26 | $4.84 | $4.86 | 152,000 | — | — |
| 1987-02-25 | $4.84 | $4.86 | 140,000 | — | — |
| 1987-02-24 | $4.88 | $4.89 | 36,000 | — | — |
| 1987-02-23 | $4.84 | $4.86 | 369,600 | — | — |
| 1987-02-20 | $5.06 | $5.08 | 262,400 | — | — |
| 1987-02-19 | $4.91 | $4.92 | 127,200 | — | — |
| 1987-02-18 | $4.81 | $4.83 | 63,200 | — | — |
| 1987-02-17 | $4.72 | $4.74 | 59,200 | — | — |
| 1987-02-13 | $4.72 | $4.74 | 103,200 | — | — |
| 1987-02-12 | $4.80 | $4.82 | 308,800 | — | — |
| 1987-02-11 | $4.52 | $4.53 | 101,600 | — | — |
| 1987-02-10 | $4.53 | $4.55 | 46,400 | — | — |
| 1987-02-09 | $4.52 | $4.53 | 26,400 | — | — |
| 1987-02-06 | $4.53 | $4.55 | 38,400 | — | — |
| 1987-02-05 | $4.53 | $4.55 | 172,800 | — | — |
| 1987-02-04 | $4.45 | $4.47 | 83,200 | — | — |
| 1987-02-03 | $4.42 | $4.44 | 24,000 | — | — |
| 1987-02-02 | $4.41 | $4.42 | 128,000 | — | — |
| 1987-01-30 | $4.38 | $4.39 | 111,200 | — | — |
| 1987-01-29 | $4.53 | $4.55 | 75,200 | — | — |
| 1987-01-28 | $4.56 | $4.58 | 136,800 | — | — |
| 1987-01-27 | $4.44 | $4.45 | 82,400 | — | — |
| 1987-01-26 | $4.41 | $4.42 | 76,800 | — | — |
| 1987-01-23 | $4.31 | $4.31 | 70,400 | — | — |
| 1987-01-22 | $4.30 | $4.30 | 146,400 | — | — |
| 1987-01-21 | $4.08 | $4.08 | 67,200 | — | — |
| 1987-01-20 | $4.08 | $4.08 | 92,800 | — | — |
| 1987-01-19 | $3.92 | $3.92 | 18,400 | — | — |
| 1987-01-16 | $3.89 | $3.89 | 110,400 | — | — |
| 1987-01-15 | $3.91 | $3.91 | 50,400 | — | — |
| 1987-01-14 | $3.89 | $3.89 | 156,800 | — | — |
| 1987-01-13 | $3.72 | $3.72 | 264,000 | — | — |
| 1987-01-12 | $3.72 | $3.72 | 40,000 | — | — |
| 1987-01-09 | $3.70 | $3.70 | 6,400 | — | — |
| 1987-01-08 | $3.67 | $3.67 | 2,400 | — | — |
| 1987-01-07 | $3.69 | $3.69 | 11,200 | — | — |
| 1987-01-06 | $3.66 | $3.66 | 64,800 | — | — |
| 1987-01-05 | $3.64 | $3.64 | 53,600 | — | — |
| 1987-01-02 | $3.56 | $3.56 | 35,200 | — | — |