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 | $1.74 | $1.78 | 305,269 | — | — |
| 1987-12-30 | $1.84 | $1.88 | 148,838 | — | — |
| 1987-12-29 | $1.84 | $1.88 | 296,916 | — | — |
| 1987-12-28 | $1.81 | $1.85 | 296,916 | — | — |
| 1987-12-24 | $1.81 | $1.85 | 180,731 | — | — |
| 1987-12-23 | $1.84 | $1.88 | 307,547 | — | — |
| 1987-12-22 | $1.89 | $1.93 | 162,506 | — | — |
| 1987-12-21 | $1.94 | $1.98 | 255,909 | — | — |
| 1987-12-18 | $1.96 | $2.00 | 416,897 | — | — |
| 1987-12-17 | $1.88 | $1.91 | 69,863 | — | — |
| 1987-12-16 | $1.81 | $1.85 | 169,341 | — | — |
| 1987-12-15 | $1.74 | $1.78 | 321,216 | — | — |
| 1987-12-14 | $1.68 | $1.71 | 416,138 | — | — |
| 1987-12-11 | $1.58 | $1.61 | 265,022 | — | — |
| 1987-12-10 | $1.61 | $1.65 | 195,919 | — | — |
| 1987-12-09 | $1.61 | $1.65 | 161,747 | — | — |
| 1987-12-08 | $1.58 | $1.60 | 473,091 | — | — |
| 1987-12-07 | $1.55 | $1.57 | 194,400 | — | — |
| 1987-12-04 | $1.58 | $1.60 | 41,766 | — | — |
| 1987-12-03 | $1.58 | $1.60 | 66,825 | — | — |
| 1987-12-02 | $1.55 | $1.57 | 358,425 | — | — |
| 1987-12-01 | $1.61 | $1.63 | 29,616 | — | — |
| 1987-11-30 | $1.65 | $1.67 | 69,863 | — | — |
| 1987-11-27 | $1.71 | $1.73 | 18,225 | — | — |
| 1987-11-25 | $1.71 | $1.73 | 132,131 | — | — |
| 1987-11-24 | $1.68 | $1.70 | 116,184 | — | — |
| 1987-11-23 | $1.68 | $1.70 | 59,231 | — | — |
| 1987-11-20 | $1.71 | $1.73 | 72,900 | — | — |
| 1987-11-19 | $1.74 | $1.77 | 193,641 | — | — |
| 1987-11-18 | $1.78 | $1.80 | 375,131 | — | — |
| 1987-11-17 | $1.81 | $1.83 | 192,122 | — | — |
| 1987-11-16 | $1.88 | $1.90 | 44,803 | — | — |
| 1987-11-13 | $1.84 | $1.87 | 78,975 | — | — |
| 1987-11-12 | $1.84 | $1.87 | 187,566 | — | — |
| 1987-11-11 | $1.78 | $1.80 | 184,528 | — | — |
| 1987-11-10 | $1.78 | $1.80 | 47,081 | — | — |
| 1987-11-09 | $1.84 | $1.87 | 59,231 | — | — |
| 1987-11-06 | $1.84 | $1.87 | 129,094 | — | — |
| 1987-11-05 | $1.78 | $1.80 | 130,613 | — | — |
| 1987-11-04 | $1.78 | $1.80 | 41,766 | — | — |
| 1987-11-03 | $1.84 | $1.87 | 96,441 | — | — |
| 1987-11-02 | $1.94 | $1.97 | 66,825 | — | — |
| 1987-10-30 | $2.01 | $2.03 | 235,406 | — | — |
| 1987-10-29 | $1.93 | $1.95 | 196,678 | — | — |
| 1987-10-28 | $1.55 | $1.57 | 118,463 | — | — |
| 1987-10-27 | $1.58 | $1.60 | 129,094 | — | — |
| 1987-10-26 | $1.65 | $1.67 | 142,763 | — | — |
| 1987-10-23 | $1.84 | $1.87 | 70,622 | — | — |
| 1987-10-22 | $1.91 | $1.93 | 182,250 | — | — |
| 1987-10-21 | $1.94 | $1.97 | 293,878 | — | — |
| 1987-10-20 | $1.91 | $1.93 | 129,853 | — | — |
| 1987-10-19 | $2.11 | $2.13 | 82,772 | — | — |
| 1987-10-16 | $2.17 | $2.20 | 683,438 | — | — |
| 1987-10-15 | $2.37 | $2.40 | 203,513 | — | — |
| 1987-10-14 | $2.44 | $2.47 | 63,788 | — | — |
| 1987-10-13 | $2.44 | $2.47 | 41,006 | — | — |
| 1987-10-12 | $2.47 | $2.50 | 227,053 | — | — |
| 1987-10-09 | $2.50 | $2.53 | 15,947 | — | — |
| 1987-10-08 | $2.52 | $2.55 | 153,394 | — | — |
| 1987-10-07 | $2.57 | $2.60 | 116,944 | — | — |
| 1987-10-06 | $2.63 | $2.67 | 59,991 | — | — |
| 1987-10-05 | $2.60 | $2.63 | 321,975 | — | — |
| 1987-10-02 | $2.70 | $2.73 | 115,425 | — | — |
| 1987-10-01 | $2.67 | $2.70 | 217,941 | — | — |
| 1987-09-30 | $2.70 | $2.73 | 59,991 | — | — |
| 1987-09-29 | $2.63 | $2.67 | 673,566 | — | — |
| 1987-09-28 | $2.73 | $2.77 | 181,491 | — | — |
| 1987-09-25 | $2.67 | $2.70 | 66,825 | — | — |
| 1987-09-24 | $2.67 | $2.70 | 54,675 | — | — |
| 1987-09-23 | $2.67 | $2.70 | 107,831 | — | — |
| 1987-09-22 | $2.70 | $2.73 | 154,913 | — | — |
| 1987-09-21 | $2.77 | $2.80 | 268,059 | — | — |
| 1987-09-18 | $2.86 | $2.90 | 223,256 | — | — |
| 1987-09-17 | $2.83 | $2.87 | 263,503 | — | — |
| 1987-09-16 | $2.83 | $2.87 | 91,125 | — | — |
| 1987-09-15 | $2.90 | $2.93 | 67,584 | — | — |
| 1987-09-14 | $2.90 | $2.93 | 114,666 | — | — |
| 1987-09-11 | $2.90 | $2.93 | 546,750 | — | — |
| 1987-09-10 | $2.83 | $2.87 | 107,831 | — | — |
| 1987-09-09 | $2.86 | $2.90 | 184,528 | — | — |
| 1987-09-08 | $2.83 | $2.85 | 116,944 | — | — |
| 1987-09-04 | $2.83 | $2.85 | 1,170,956 | — | — |
| 1987-09-03 | $2.83 | $2.85 | 175,416 | — | — |
| 1987-09-02 | $2.83 | $2.85 | 467,775 | — | — |
| 1987-09-01 | $2.86 | $2.89 | 19,744 | — | — |
| 1987-08-31 | $2.86 | $2.89 | 17,466 | — | — |
| 1987-08-28 | $2.86 | $2.89 | 89,606 | — | — |
| 1987-08-27 | $2.83 | $2.85 | 89,606 | — | — |
| 1987-08-26 | $2.80 | $2.82 | 179,213 | — | — |
| 1987-08-25 | $2.83 | $2.85 | 214,144 | — | — |
| 1987-08-24 | $2.83 | $2.85 | 53,916 | — | — |
| 1987-08-21 | $2.80 | $2.82 | 1,171,716 | — | — |
| 1987-08-20 | $2.77 | $2.79 | 72,900 | — | — |
| 1987-08-19 | $2.77 | $2.79 | 126,056 | — | — |
| 1987-08-18 | $2.77 | $2.79 | 114,666 | — | — |
| 1987-08-17 | $2.83 | $2.85 | 855,816 | — | — |
| 1987-08-14 | $2.80 | $2.82 | 489,038 | — | — |
| 1987-08-13 | $2.83 | $2.85 | 32,653 | — | — |
| 1987-08-12 | $2.83 | $2.85 | 434,363 | — | — |
| 1987-08-11 | $2.83 | $2.85 | 74,419 | — | — |
| 1987-08-10 | $2.77 | $2.79 | 155,672 | — | — |
| 1987-08-07 | $2.77 | $2.79 | 723,684 | — | — |
| 1987-08-06 | $2.86 | $2.89 | 62,269 | — | — |
| 1987-08-05 | $2.83 | $2.85 | 26,578 | — | — |
| 1987-08-04 | $2.83 | $2.85 | 138,206 | — | — |
| 1987-08-03 | $2.77 | $2.79 | 238,444 | — | — |
| 1987-07-31 | $2.70 | $2.72 | 86,569 | — | — |
| 1987-07-30 | $2.73 | $2.75 | 75,938 | — | — |
| 1987-07-29 | $2.73 | $2.75 | 172,378 | — | — |
| 1987-07-28 | $2.63 | $2.66 | 316,659 | — | — |
| 1987-07-27 | $2.67 | $2.69 | 55,434 | — | — |
| 1987-07-24 | $2.63 | $2.66 | 294,638 | — | — |
| 1987-07-23 | $2.63 | $2.66 | 702,422 | — | — |
| 1987-07-22 | $2.63 | $2.66 | 1,479,263 | — | — |
| 1987-07-21 | $2.57 | $2.59 | 144,281 | — | — |
| 1987-07-20 | $2.60 | $2.62 | 453,347 | — | — |
| 1987-07-17 | $2.57 | $2.59 | 266,541 | — | — |
| 1987-07-16 | $2.57 | $2.59 | 160,228 | — | — |
| 1987-07-15 | $2.60 | $2.62 | 340,959 | — | — |
| 1987-07-14 | $2.57 | $2.59 | 118,463 | — | — |
| 1987-07-13 | $2.58 | $2.61 | 141,244 | — | — |
| 1987-07-10 | $2.57 | $2.59 | 492,834 | — | — |
| 1987-07-09 | $2.58 | $2.61 | 180,731 | — | — |
| 1987-07-08 | $2.60 | $2.62 | 1,189,941 | — | — |
| 1987-07-07 | $2.57 | $2.59 | 109,350 | — | — |
| 1987-07-06 | $2.57 | $2.59 | 234,647 | — | — |
| 1987-07-02 | $2.55 | $2.57 | 285,525 | — | — |
| 1987-07-01 | $2.57 | $2.59 | 690,272 | — | — |
| 1987-06-30 | $2.57 | $2.59 | 44,044 | — | — |
| 1987-06-29 | $2.58 | $2.61 | 113,906 | — | — |
| 1987-06-26 | $2.57 | $2.59 | 63,028 | — | — |
| 1987-06-25 | $2.57 | $2.59 | 399,431 | — | — |
| 1987-06-24 | $2.57 | $2.59 | 2,627,438 | — | — |
| 1987-06-23 | $2.57 | $2.59 | 47,841 | — | — |
| 1987-06-22 | $2.53 | $2.56 | 71,381 | — | — |
| 1987-06-19 | $2.57 | $2.59 | 192,122 | — | — |
| 1987-06-18 | $2.53 | $2.56 | 451,069 | — | — |
| 1987-06-17 | $2.57 | $2.59 | 318,178 | — | — |
| 1987-06-16 | $2.47 | $2.49 | 407,025 | — | — |
| 1987-06-15 | $2.40 | $2.42 | 360,703 | — | — |
| 1987-06-12 | $2.40 | $2.42 | 529,284 | — | — |
| 1987-06-11 | $2.40 | $2.42 | 59,991 | — | — |
| 1987-06-10 | $2.39 | $2.41 | 56,194 | — | — |
| 1987-06-09 | $2.40 | $2.42 | 132,131 | — | — |
| 1987-06-08 | $2.40 | $2.42 | 391,838 | — | — |
| 1987-06-05 | $2.40 | $2.41 | 27,338 | — | — |
| 1987-06-04 | $2.40 | $2.41 | 95,681 | — | — |
| 1987-06-03 | $2.34 | $2.35 | 46,322 | — | — |
| 1987-06-02 | $2.34 | $2.35 | 27,338 | — | — |
| 1987-06-01 | $2.40 | $2.41 | 167,063 | — | — |
| 1987-05-29 | $2.47 | $2.48 | 5,316 | — | — |
| 1987-05-28 | $2.40 | $2.41 | 748,744 | — | — |
| 1987-05-27 | $2.40 | $2.41 | 82,772 | — | — |
| 1987-05-26 | $2.47 | $2.48 | 207,309 | — | — |
| 1987-05-22 | $2.47 | $2.48 | 759 | — | — |
| 1987-05-21 | $2.40 | $2.41 | 37,969 | — | — |
| 1987-05-20 | $2.44 | $2.45 | 31,134 | — | — |
| 1987-05-19 | $2.40 | $2.41 | 76,697 | — | — |
| 1987-05-18 | $2.53 | $2.54 | 127,575 | — | — |
| 1987-05-15 | $2.57 | $2.58 | 73,659 | — | — |
| 1987-05-14 | $2.57 | $2.58 | 504,225 | — | — |
| 1987-05-13 | $2.50 | $2.51 | 74,419 | — | — |
| 1987-05-12 | $2.50 | $2.51 | 92,644 | — | — |
| 1987-05-11 | $2.50 | $2.51 | 204,272 | — | — |
| 1987-05-08 | $2.57 | $2.58 | 41,766 | — | — |
| 1987-05-07 | $2.57 | $2.58 | 608,259 | — | — |
| 1987-05-06 | $2.47 | $2.48 | 331,847 | — | — |
| 1987-05-05 | $2.44 | $2.45 | 296,916 | — | — |
| 1987-05-04 | $2.40 | $2.41 | 44,044 | — | — |
| 1987-05-01 | $2.37 | $2.38 | 259,706 | — | — |
| 1987-04-30 | $2.39 | $2.40 | 171,619 | — | — |
| 1987-04-29 | $2.39 | $2.40 | 351,591 | — | — |
| 1987-04-28 | $2.37 | $2.38 | 180,731 | — | — |
| 1987-04-27 | $2.34 | $2.35 | 522,450 | — | — |
| 1987-04-24 | $2.37 | $2.38 | 922,641 | — | — |
| 1987-04-23 | $2.47 | $2.48 | 86,569 | — | — |
| 1987-04-22 | $2.47 | $2.48 | 70,622 | — | — |
| 1987-04-21 | $2.47 | $2.48 | 75,938 | — | — |
| 1987-04-20 | $2.47 | $2.48 | 107,831 | — | — |
| 1987-04-16 | $2.47 | $2.48 | 22,781 | — | — |
| 1987-04-15 | $2.44 | $2.45 | 82,772 | — | — |
| 1987-04-14 | $2.47 | $2.48 | 247,556 | — | — |
| 1987-04-13 | $2.57 | $2.58 | 965,925 | — | — |
| 1987-04-10 | $2.60 | $2.61 | 72,141 | — | — |
| 1987-04-09 | $2.60 | $2.61 | 189,844 | — | — |
| 1987-04-08 | $2.63 | $2.64 | 22,781 | — | — |
| 1987-04-07 | $2.63 | $2.64 | 90,366 | — | — |
| 1987-04-06 | $2.60 | $2.61 | 36,450 | — | — |
| 1987-04-03 | $2.63 | $2.64 | 107,831 | — | — |
| 1987-04-02 | $2.62 | $2.63 | 130,613 | — | — |
| 1987-04-01 | $2.60 | $2.61 | 151,116 | — | — |
| 1987-03-31 | $2.65 | $2.66 | 84,291 | — | — |
| 1987-03-30 | $2.57 | $2.58 | 82,772 | — | — |
| 1987-03-27 | $2.67 | $2.68 | 476,128 | — | — |
| 1987-03-26 | $2.60 | $2.61 | 92,644 | — | — |
| 1987-03-25 | $2.60 | $2.61 | 232,369 | — | — |
| 1987-03-24 | $2.65 | $2.66 | 276,413 | — | — |
| 1987-03-23 | $2.73 | $2.74 | 50,878 | — | — |
| 1987-03-20 | $2.72 | $2.73 | 397,913 | — | — |
| 1987-03-19 | $2.65 | $2.66 | 37,969 | — | — |
| 1987-03-18 | $2.67 | $2.68 | 389,559 | — | — |
| 1987-03-17 | $2.72 | $2.73 | 60,750 | — | — |
| 1987-03-16 | $2.70 | $2.71 | 135,169 | — | — |
| 1987-03-13 | $2.80 | $2.81 | 151,875 | — | — |
| 1987-03-12 | $2.85 | $2.86 | 87,328 | — | — |
| 1987-03-11 | $2.91 | $2.92 | 309,825 | — | — |
| 1987-03-10 | $2.81 | $2.83 | 278,691 | — | — |
| 1987-03-09 | $2.83 | $2.84 | 401,709 | — | — |
| 1987-03-06 | $2.88 | $2.88 | 366,778 | — | — |
| 1987-03-05 | $2.85 | $2.85 | 246,038 | — | — |
| 1987-03-04 | $2.86 | $2.86 | 253,631 | — | — |
| 1987-03-03 | $2.83 | $2.83 | 202,753 | — | — |
| 1987-03-02 | $2.81 | $2.81 | 919,603 | — | — |
| 1987-02-27 | $2.77 | $2.77 | 471,572 | — | — |
| 1987-02-26 | $2.67 | $2.67 | 107,831 | — | — |
| 1987-02-25 | $2.63 | $2.63 | 120,741 | — | — |
| 1987-02-24 | $2.60 | $2.60 | 126,816 | — | — |
| 1987-02-23 | $2.58 | $2.58 | 147,319 | — | — |
| 1987-02-20 | $2.62 | $2.62 | 27,338 | — | — |
| 1987-02-19 | $2.62 | $2.62 | 92,644 | — | — |
| 1987-02-18 | $2.62 | $2.62 | 178,453 | — | — |
| 1987-02-17 | $2.53 | $2.53 | 268,059 | — | — |
| 1987-02-13 | $2.44 | $2.44 | 98,719 | — | — |
| 1987-02-12 | $2.40 | $2.40 | 109,350 | — | — |
| 1987-02-11 | $2.39 | $2.39 | 31,894 | — | — |
| 1987-02-10 | $2.37 | $2.37 | 53,916 | — | — |
| 1987-02-09 | $2.39 | $2.39 | 100,997 | — | — |
| 1987-02-06 | $2.37 | $2.37 | 264,263 | — | — |
| 1987-02-05 | $2.39 | $2.39 | 198,197 | — | — |
| 1987-02-04 | $2.37 | $2.37 | 450,309 | — | — |
| 1987-02-03 | $2.32 | $2.32 | 130,613 | — | — |
| 1987-02-02 | $2.32 | $2.32 | 107,072 | — | — |
| 1987-01-30 | $2.34 | $2.34 | 61,509 | — | — |
| 1987-01-29 | $2.32 | $2.32 | 96,441 | — | — |
| 1987-01-28 | $2.34 | $2.34 | 35,691 | — | — |
| 1987-01-27 | $2.37 | $2.37 | 21,263 | — | — |
| 1987-01-26 | $2.37 | $2.37 | 94,163 | — | — |
| 1987-01-23 | $2.47 | $2.47 | 90,366 | — | — |
| 1987-01-22 | $2.47 | $2.47 | 71,381 | — | — |
| 1987-01-21 | $2.50 | $2.50 | 139,725 | — | — |
| 1987-01-20 | $2.52 | $2.52 | 87,328 | — | — |
| 1987-01-19 | $2.52 | $2.52 | 69,103 | — | — |
| 1987-01-16 | $2.52 | $2.52 | 412,341 | — | — |
| 1987-01-15 | $2.55 | $2.55 | 88,088 | — | — |
| 1987-01-14 | $2.53 | $2.53 | 141,244 | — | — |
| 1987-01-13 | $2.53 | $2.53 | 110,869 | — | — |
| 1987-01-12 | $2.55 | $2.55 | 153,394 | — | — |
| 1987-01-09 | $2.44 | $2.44 | 79,734 | — | — |
| 1987-01-08 | $2.44 | $2.44 | 43,284 | — | — |
| 1987-01-07 | $2.44 | $2.44 | 119,222 | — | — |
| 1987-01-06 | $2.44 | $2.44 | 87,328 | — | — |
| 1987-01-05 | $2.40 | $2.40 | 27,338 | — | — |
| 1987-01-02 | $2.40 | $2.40 | 3,797 | — | — |