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 | $2.80 | $2.97 | 186,400 | — | — |
| 1987-12-30 | $2.81 | $2.98 | 283,200 | — | — |
| 1987-12-29 | $2.75 | $2.92 | 78,400 | — | — |
| 1987-12-28 | $2.78 | $2.95 | 41,600 | — | — |
| 1987-12-24 | $2.88 | $3.05 | 18,400 | — | — |
| 1987-12-23 | $2.88 | $3.00 | 16,800 | — | — |
| 1987-12-22 | $2.97 | $3.10 | 36,000 | — | — |
| 1987-12-21 | $2.97 | $3.10 | 59,200 | — | — |
| 1987-12-18 | $2.88 | $3.00 | 138,400 | — | — |
| 1987-12-17 | $2.84 | $2.97 | 22,400 | — | — |
| 1987-12-16 | $2.94 | $3.07 | 17,600 | — | — |
| 1987-12-15 | $2.91 | $3.04 | 377,600 | — | — |
| 1987-12-14 | $2.94 | $3.07 | 11,200 | — | — |
| 1987-12-11 | $2.94 | $3.07 | 33,600 | — | — |
| 1987-12-10 | $2.94 | $3.07 | 98,400 | — | — |
| 1987-12-09 | $2.94 | $3.07 | 998,400 | — | — |
| 1987-12-08 | $3.06 | $3.20 | 30,400 | — | — |
| 1987-12-07 | $3.03 | $3.17 | 50,400 | — | — |
| 1987-12-04 | $3.09 | $3.23 | 364,800 | — | — |
| 1987-12-03 | $3.13 | $3.26 | 40,000 | — | — |
| 1987-12-02 | $3.19 | $3.33 | 173,600 | — | — |
| 1987-12-01 | $3.16 | $3.30 | 38,400 | — | — |
| 1987-11-30 | $3.25 | $3.39 | 24,800 | — | — |
| 1987-11-27 | $3.16 | $3.30 | 1,600 | — | — |
| 1987-11-25 | $3.19 | $3.33 | 351,200 | — | — |
| 1987-11-24 | $3.19 | $3.33 | 174,400 | — | — |
| 1987-11-23 | $3.25 | $3.39 | 26,400 | — | — |
| 1987-11-20 | $3.19 | $3.33 | 36,000 | — | — |
| 1987-11-19 | $3.39 | $3.54 | 660,800 | — | — |
| 1987-11-18 | $3.44 | $3.59 | 462,400 | — | — |
| 1987-11-17 | $3.38 | $3.52 | 144,000 | — | — |
| 1987-11-16 | $3.42 | $3.57 | 51,200 | — | — |
| 1987-11-13 | $3.38 | $3.52 | 1,585,600 | — | — |
| 1987-11-12 | $3.38 | $3.52 | 295,200 | — | — |
| 1987-11-11 | $3.34 | $3.49 | 11,200 | — | — |
| 1987-11-10 | $3.31 | $3.46 | 51,200 | — | — |
| 1987-11-09 | $3.28 | $3.43 | 22,400 | — | — |
| 1987-11-06 | $3.31 | $3.46 | 28,800 | — | — |
| 1987-11-05 | $3.34 | $3.49 | 82,400 | — | — |
| 1987-11-04 | $3.33 | $3.48 | 56,000 | — | — |
| 1987-11-03 | $3.38 | $3.52 | 308,800 | — | — |
| 1987-11-02 | $3.53 | $3.69 | 536,000 | — | — |
| 1987-10-30 | $3.31 | $3.46 | 399,200 | — | — |
| 1987-10-29 | $3.03 | $3.17 | 996,000 | — | — |
| 1987-10-28 | $2.81 | $2.94 | 2,195,200 | — | — |
| 1987-10-27 | $3.00 | $3.13 | 65,600 | — | — |
| 1987-10-26 | $3.56 | $3.72 | 114,400 | — | — |
| 1987-10-23 | $3.75 | $3.92 | 100,800 | — | — |
| 1987-10-22 | $3.84 | $4.01 | 22,400 | — | — |
| 1987-10-21 | $4.03 | $4.21 | 49,600 | — | — |
| 1987-10-20 | $4.00 | $4.18 | 24,800 | — | — |
| 1987-10-19 | $4.19 | $4.37 | 44,800 | — | — |
| 1987-10-16 | $4.38 | $4.57 | 96,800 | — | — |
| 1987-10-15 | $4.59 | $4.80 | 60,000 | — | — |
| 1987-10-14 | $4.66 | $4.86 | 72,800 | — | — |
| 1987-10-13 | $4.84 | $5.06 | 31,200 | — | — |
| 1987-10-12 | $4.78 | $4.99 | 35,200 | — | — |
| 1987-10-09 | $4.78 | $4.99 | 1,600 | — | — |
| 1987-10-08 | $4.78 | $4.99 | 4,000 | — | — |
| 1987-10-07 | $4.81 | $5.03 | 92,000 | — | — |
| 1987-10-06 | $4.81 | $5.03 | 4,800 | — | — |
| 1987-10-05 | $4.88 | $5.09 | 22,400 | — | — |
| 1987-10-02 | $4.81 | $5.03 | 65,600 | — | — |
| 1987-10-01 | $4.88 | $5.09 | 3,200 | — | — |
| 1987-09-30 | $4.88 | $5.09 | 421,600 | — | — |
| 1987-09-29 | $4.91 | $5.12 | 100,800 | — | — |
| 1987-09-28 | $4.86 | $5.08 | 16,000 | — | — |
| 1987-09-25 | $4.88 | $5.09 | 3,200 | — | — |
| 1987-09-24 | $4.81 | $4.98 | 34,400 | — | — |
| 1987-09-23 | $4.88 | $5.04 | 26,400 | — | — |
| 1987-09-22 | $4.88 | $5.04 | 38,400 | — | — |
| 1987-09-21 | $4.84 | $5.01 | 17,600 | — | — |
| 1987-09-18 | $4.84 | $5.01 | 64,000 | — | — |
| 1987-09-17 | $4.88 | $5.04 | 45,600 | — | — |
| 1987-09-16 | $5.00 | $5.17 | 7,200 | — | — |
| 1987-09-15 | $4.94 | $5.11 | 159,200 | — | — |
| 1987-09-14 | $4.98 | $5.16 | 251,200 | — | — |
| 1987-09-11 | $4.91 | $5.08 | 160,800 | — | — |
| 1987-09-10 | $4.88 | $5.04 | 76,800 | — | — |
| 1987-09-09 | $4.91 | $5.08 | 20,000 | — | — |
| 1987-09-08 | $5.00 | $5.17 | 55,200 | — | — |
| 1987-09-04 | $5.03 | $5.21 | 1,600 | — | — |
| 1987-09-03 | $5.03 | $5.21 | 43,200 | — | — |
| 1987-09-02 | $5.16 | $5.33 | 21,600 | — | — |
| 1987-09-01 | $5.25 | $5.43 | 37,600 | — | — |
| 1987-08-31 | $5.38 | $5.56 | 85,600 | — | — |
| 1987-08-28 | $5.28 | $5.46 | 19,200 | — | — |
| 1987-08-27 | $5.28 | $5.46 | 800 | — | — |
| 1987-08-26 | $5.38 | $5.56 | 44,000 | — | — |
| 1987-08-25 | $5.31 | $5.50 | 4,000 | — | — |
| 1987-08-24 | $5.38 | $5.56 | 44,800 | — | — |
| 1987-08-21 | $5.28 | $5.46 | 34,400 | — | — |
| 1987-08-20 | $5.22 | $5.40 | 38,400 | — | — |
| 1987-08-19 | $5.16 | $5.33 | 18,400 | — | — |
| 1987-08-18 | $5.16 | $5.33 | 108,000 | — | — |
| 1987-08-17 | $5.16 | $5.33 | 16,000 | — | — |
| 1987-08-14 | $5.06 | $5.24 | 8,800 | — | — |
| 1987-08-13 | $5.16 | $5.33 | 84,800 | — | — |
| 1987-08-12 | $5.13 | $5.30 | 14,400 | — | — |
| 1987-08-11 | $5.16 | $5.33 | 12,800 | — | — |
| 1987-08-10 | $5.16 | $5.33 | 0 | — | — |
| 1987-08-07 | $5.16 | $5.33 | 12,000 | — | — |
| 1987-08-06 | $5.13 | $5.30 | 28,800 | — | — |
| 1987-08-05 | $5.13 | $5.30 | 52,000 | — | — |
| 1987-08-04 | $5.25 | $5.43 | 2,400 | — | — |
| 1987-08-03 | $5.22 | $5.40 | 0 | — | — |
| 1987-07-31 | $5.22 | $5.40 | 3,200 | — | — |
| 1987-07-30 | $5.25 | $5.43 | 52,800 | — | — |
| 1987-07-29 | $5.19 | $5.37 | 3,200 | — | — |
| 1987-07-28 | $5.19 | $5.37 | 32,800 | — | — |
| 1987-07-27 | $5.28 | $5.46 | 53,600 | — | — |
| 1987-07-24 | $5.25 | $5.43 | 3,200 | — | — |
| 1987-07-23 | $5.28 | $5.46 | 24,800 | — | — |
| 1987-07-22 | $5.19 | $5.37 | 2,400 | — | — |
| 1987-07-21 | $5.28 | $5.46 | 19,200 | — | — |
| 1987-07-20 | $5.28 | $5.46 | 85,600 | — | — |
| 1987-07-17 | $5.34 | $5.53 | 10,400 | — | — |
| 1987-07-16 | $5.44 | $5.63 | 800 | — | — |
| 1987-07-15 | $5.34 | $5.53 | 3,200 | — | — |
| 1987-07-14 | $5.41 | $5.59 | 12,000 | — | — |
| 1987-07-13 | $5.28 | $5.46 | 326,400 | — | — |
| 1987-07-10 | $5.34 | $5.53 | 800 | — | — |
| 1987-07-09 | $5.28 | $5.46 | 24,800 | — | — |
| 1987-07-08 | $5.31 | $5.50 | 15,200 | — | — |
| 1987-07-07 | $5.25 | $5.43 | 24,000 | — | — |
| 1987-07-06 | $5.31 | $5.50 | 5,600 | — | — |
| 1987-07-02 | $5.31 | $5.50 | 17,600 | — | — |
| 1987-07-01 | $5.31 | $5.50 | 20,000 | — | — |
| 1987-06-30 | $5.31 | $5.50 | 19,200 | — | — |
| 1987-06-29 | $5.31 | $5.50 | 9,600 | — | — |
| 1987-06-26 | $5.31 | $5.50 | 2,400 | — | — |
| 1987-06-25 | $5.31 | $5.50 | 36,800 | — | — |
| 1987-06-24 | $5.30 | $5.39 | 18,400 | — | — |
| 1987-06-23 | $5.25 | $5.34 | 248,800 | — | — |
| 1987-06-22 | $5.31 | $5.40 | 36,800 | — | — |
| 1987-06-19 | $5.22 | $5.31 | 66,400 | — | — |
| 1987-06-18 | $5.19 | $5.28 | 800 | — | — |
| 1987-06-17 | $5.19 | $5.28 | 22,400 | — | — |
| 1987-06-16 | $5.28 | $5.37 | 9,600 | — | — |
| 1987-06-15 | $5.28 | $5.37 | 17,600 | — | — |
| 1987-06-12 | $5.28 | $5.37 | 168,000 | — | — |
| 1987-06-11 | $5.16 | $5.24 | 6,400 | — | — |
| 1987-06-10 | $5.13 | $5.21 | 27,200 | — | — |
| 1987-06-09 | $5.09 | $5.18 | 620,000 | — | — |
| 1987-06-08 | $5.03 | $5.12 | 0 | — | — |
| 1987-06-05 | $5.03 | $5.12 | 2,400 | — | — |
| 1987-06-04 | $4.94 | $5.02 | 12,800 | — | — |
| 1987-06-03 | $5.00 | $5.09 | 521,600 | — | — |
| 1987-06-02 | $5.00 | $5.09 | 29,600 | — | — |
| 1987-06-01 | $4.94 | $5.02 | 800 | — | — |
| 1987-05-29 | $5.00 | $5.09 | 64,000 | — | — |
| 1987-05-28 | $4.94 | $5.02 | 128,800 | — | — |
| 1987-05-27 | $4.97 | $5.05 | 8,000 | — | — |
| 1987-05-26 | $5.03 | $5.12 | 21,600 | — | — |
| 1987-05-22 | $4.97 | $5.05 | 55,200 | — | — |
| 1987-05-21 | $5.03 | $5.12 | 108,000 | — | — |
| 1987-05-20 | $5.00 | $5.09 | 11,200 | — | — |
| 1987-05-19 | $5.19 | $5.28 | 22,400 | — | — |
| 1987-05-18 | $5.25 | $5.34 | 27,200 | — | — |
| 1987-05-15 | $5.31 | $5.40 | 11,200 | — | — |
| 1987-05-14 | $5.38 | $5.47 | 4,000 | — | — |
| 1987-05-13 | $5.34 | $5.44 | 58,400 | — | — |
| 1987-05-12 | $5.39 | $5.48 | 146,400 | — | — |
| 1987-05-11 | $5.47 | $5.56 | 26,400 | — | — |
| 1987-05-08 | $5.56 | $5.66 | 2,400 | — | — |
| 1987-05-07 | $5.59 | $5.69 | 0 | — | — |
| 1987-05-06 | $5.59 | $5.69 | 5,600 | — | — |
| 1987-05-05 | $5.56 | $5.66 | 93,600 | — | — |
| 1987-05-04 | $5.31 | $5.40 | 800 | — | — |
| 1987-05-01 | $5.31 | $5.40 | 114,400 | — | — |
| 1987-04-30 | $5.19 | $5.28 | 75,200 | — | — |
| 1987-04-29 | $5.09 | $5.18 | 54,400 | — | — |
| 1987-04-28 | $5.00 | $5.09 | 11,200 | — | — |
| 1987-04-27 | $5.00 | $5.09 | 75,200 | — | — |
| 1987-04-24 | $5.03 | $5.12 | 36,800 | — | — |
| 1987-04-23 | $5.16 | $5.24 | 67,200 | — | — |
| 1987-04-22 | $5.16 | $5.24 | 3,200 | — | — |
| 1987-04-21 | $5.25 | $5.34 | 112,800 | — | — |
| 1987-04-20 | $5.28 | $5.37 | 32,800 | — | — |
| 1987-04-16 | $5.38 | $5.47 | 32,800 | — | — |
| 1987-04-15 | $5.38 | $5.47 | 20,800 | — | — |
| 1987-04-14 | $5.44 | $5.53 | 171,200 | — | — |
| 1987-04-13 | $5.59 | $5.69 | 28,000 | — | — |
| 1987-04-10 | $5.66 | $5.75 | 4,000 | — | — |
| 1987-04-09 | $5.66 | $5.75 | 4,000 | — | — |
| 1987-04-08 | $5.72 | $5.82 | 0 | — | — |
| 1987-04-07 | $5.72 | $5.82 | 12,000 | — | — |
| 1987-04-06 | $5.66 | $5.75 | 23,200 | — | — |
| 1987-04-03 | $5.75 | $5.85 | 3,200 | — | — |
| 1987-04-02 | $5.66 | $5.75 | 4,000 | — | — |
| 1987-04-01 | $5.72 | $5.82 | 26,400 | — | — |
| 1987-03-31 | $5.75 | $5.85 | 46,400 | — | — |
| 1987-03-30 | $5.66 | $5.75 | 32,000 | — | — |
| 1987-03-27 | $5.72 | $5.82 | 19,200 | — | — |
| 1987-03-26 | $5.72 | $5.82 | 48,800 | — | — |
| 1987-03-25 | $5.72 | $5.77 | 74,400 | — | — |
| 1987-03-24 | $5.72 | $5.77 | 20,800 | — | — |
| 1987-03-23 | $5.81 | $5.87 | 95,200 | — | — |
| 1987-03-20 | $5.72 | $5.77 | 121,600 | — | — |
| 1987-03-19 | $5.72 | $5.77 | 33,600 | — | — |
| 1987-03-18 | $5.69 | $5.74 | 14,400 | — | — |
| 1987-03-17 | $5.63 | $5.68 | 29,600 | — | — |
| 1987-03-16 | $5.59 | $5.64 | 12,800 | — | — |
| 1987-03-13 | $5.61 | $5.66 | 207,200 | — | — |
| 1987-03-12 | $5.64 | $5.69 | 108,800 | — | — |
| 1987-03-11 | $5.59 | $5.64 | 25,600 | — | — |
| 1987-03-10 | $5.59 | $5.64 | 16,000 | — | — |
| 1987-03-09 | $5.66 | $5.71 | 112,800 | — | — |
| 1987-03-06 | $5.56 | $5.61 | 330,400 | — | — |
| 1987-03-05 | $5.66 | $5.71 | 12,800 | — | — |
| 1987-03-04 | $5.56 | $5.61 | 13,600 | — | — |
| 1987-03-03 | $5.56 | $5.61 | 10,400 | — | — |
| 1987-03-02 | $5.56 | $5.61 | 16,800 | — | — |
| 1987-02-27 | $5.66 | $5.71 | 8,000 | — | — |
| 1987-02-26 | $5.66 | $5.71 | 17,600 | — | — |
| 1987-02-25 | $5.64 | $5.69 | 95,200 | — | — |
| 1987-02-24 | $5.56 | $5.61 | 18,400 | — | — |
| 1987-02-23 | $5.56 | $5.61 | 12,800 | — | — |
| 1987-02-20 | $5.66 | $5.71 | 9,600 | — | — |
| 1987-02-19 | $5.66 | $5.71 | 8,800 | — | — |
| 1987-02-18 | $5.66 | $5.71 | 28,800 | — | — |
| 1987-02-17 | $5.63 | $5.68 | 9,600 | — | — |
| 1987-02-13 | $5.53 | $5.58 | 46,400 | — | — |
| 1987-02-12 | $5.53 | $5.58 | 102,400 | — | — |
| 1987-02-11 | $5.53 | $5.58 | 12,000 | — | — |
| 1987-02-10 | $5.59 | $5.64 | 69,600 | — | — |
| 1987-02-09 | $5.75 | $5.80 | 7,200 | — | — |
| 1987-02-06 | $5.75 | $5.80 | 26,400 | — | — |
| 1987-02-05 | $5.88 | $5.93 | 109,600 | — | — |
| 1987-02-04 | $5.59 | $5.64 | 36,800 | — | — |
| 1987-02-03 | $5.47 | $5.52 | 4,000 | — | — |
| 1987-02-02 | $5.48 | $5.53 | 116,000 | — | — |
| 1987-01-30 | $5.50 | $5.55 | 399,200 | — | — |
| 1987-01-29 | $5.38 | $5.42 | 52,000 | — | — |
| 1987-01-28 | $5.38 | $5.42 | 421,600 | — | — |
| 1987-01-27 | $5.38 | $5.42 | 214,400 | — | — |
| 1987-01-26 | $5.47 | $5.52 | 77,600 | — | — |
| 1987-01-23 | $5.44 | $5.49 | 57,600 | — | — |
| 1987-01-22 | $5.44 | $5.49 | 55,200 | — | — |
| 1987-01-21 | $5.44 | $5.49 | 45,600 | — | — |
| 1987-01-20 | $5.41 | $5.46 | 236,800 | — | — |
| 1987-01-19 | $5.47 | $5.52 | 800 | — | — |
| 1987-01-16 | $5.47 | $5.52 | 26,400 | — | — |
| 1987-01-15 | $5.47 | $5.52 | 40,000 | — | — |
| 1987-01-14 | $5.44 | $5.49 | 121,600 | — | — |
| 1987-01-13 | $5.34 | $5.39 | 60,000 | — | — |
| 1987-01-12 | $5.44 | $5.49 | 15,200 | — | — |
| 1987-01-09 | $5.38 | $5.42 | 107,200 | — | — |
| 1987-01-08 | $5.28 | $5.33 | 169,600 | — | — |
| 1987-01-07 | $5.16 | $5.20 | 228,800 | — | — |
| 1987-01-06 | $5.09 | $5.14 | 130,400 | — | — |
| 1987-01-05 | $5.00 | $5.05 | 237,600 | — | — |
| 1987-01-02 | $4.88 | $4.92 | 32,000 | — | — |