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
- 1985-06-28 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 | $2.59 | $2.59 | 1,645,600 | — | — |
| 1987-12-30 | $2.59 | $2.59 | 978,400 | — | — |
| 1987-12-29 | $2.56 | $2.56 | 675,200 | — | — |
| 1987-12-28 | $2.59 | $2.59 | 355,200 | — | — |
| 1987-12-24 | $2.72 | $2.72 | 476,000 | — | — |
| 1987-12-23 | $2.69 | $2.69 | 513,600 | — | — |
| 1987-12-22 | $2.66 | $2.66 | 1,348,000 | — | — |
| 1987-12-21 | $2.72 | $2.72 | 739,200 | — | — |
| 1987-12-18 | $2.78 | $2.78 | 1,243,200 | — | — |
| 1987-12-17 | $2.66 | $2.66 | 1,417,600 | — | — |
| 1987-12-16 | $2.72 | $2.72 | 1,846,400 | — | — |
| 1987-12-15 | $2.69 | $2.69 | 2,730,400 | — | — |
| 1987-12-14 | $2.63 | $2.63 | 1,278,400 | — | — |
| 1987-12-11 | $2.50 | $2.50 | 721,600 | — | — |
| 1987-12-10 | $2.56 | $2.56 | 1,975,200 | — | — |
| 1987-12-09 | $2.66 | $2.66 | 611,200 | — | — |
| 1987-12-08 | $2.52 | $2.52 | 2,769,600 | — | — |
| 1987-12-07 | $2.41 | $2.41 | 1,832,000 | — | — |
| 1987-12-04 | $2.22 | $2.22 | 1,832,000 | — | — |
| 1987-12-03 | $2.25 | $2.25 | 1,681,600 | — | — |
| 1987-12-02 | $2.22 | $2.22 | 1,238,400 | — | — |
| 1987-12-01 | $2.19 | $2.19 | 3,254,400 | — | — |
| 1987-11-30 | $2.19 | $2.19 | 3,441,600 | — | — |
| 1987-11-27 | $2.25 | $2.25 | 641,600 | — | — |
| 1987-11-25 | $2.31 | $2.31 | 1,718,400 | — | — |
| 1987-11-24 | $2.19 | $2.19 | 2,559,200 | — | — |
| 1987-11-23 | $2.00 | $2.00 | 624,000 | — | — |
| 1987-11-20 | $2.00 | $2.00 | 3,063,200 | — | — |
| 1987-11-19 | $2.00 | $2.00 | 808,000 | — | — |
| 1987-11-18 | $2.06 | $2.06 | 2,148,000 | — | — |
| 1987-11-17 | $2.03 | $2.03 | 1,596,000 | — | — |
| 1987-11-16 | $2.16 | $2.16 | 2,287,200 | — | — |
| 1987-11-13 | $2.13 | $2.13 | 3,408,800 | — | — |
| 1987-11-12 | $2.25 | $2.25 | 2,851,200 | — | — |
| 1987-11-11 | $2.16 | $2.16 | 508,800 | — | — |
| 1987-11-10 | $2.09 | $2.09 | 1,632,000 | — | — |
| 1987-11-09 | $2.08 | $2.08 | 1,094,400 | — | — |
| 1987-11-06 | $2.13 | $2.13 | 826,400 | — | — |
| 1987-11-05 | $2.25 | $2.25 | 1,439,200 | — | — |
| 1987-11-04 | $2.25 | $2.25 | 2,592,000 | — | — |
| 1987-11-03 | $2.22 | $2.22 | 1,000,800 | — | — |
| 1987-11-02 | $2.41 | $2.41 | 1,024,800 | — | — |
| 1987-10-30 | $2.38 | $2.38 | 2,572,800 | — | — |
| 1987-10-29 | $2.28 | $2.28 | 5,867,200 | — | — |
| 1987-10-28 | $1.63 | $1.63 | 2,115,200 | — | — |
| 1987-10-27 | $1.63 | $1.63 | 4,304,000 | — | — |
| 1987-10-26 | $1.72 | $1.72 | 1,878,400 | — | — |
| 1987-10-23 | $2.19 | $2.19 | 2,817,600 | — | — |
| 1987-10-22 | $2.50 | $2.50 | 3,340,800 | — | — |
| 1987-10-21 | $2.94 | $2.94 | 3,055,200 | — | — |
| 1987-10-20 | $2.56 | $2.56 | 1,996,000 | — | — |
| 1987-10-19 | $2.84 | $2.84 | 3,336,800 | — | — |
| 1987-10-16 | $3.44 | $3.44 | 1,364,000 | — | — |
| 1987-10-15 | $3.75 | $3.75 | 1,318,400 | — | — |
| 1987-10-14 | $3.72 | $3.72 | 960,000 | — | — |
| 1987-10-13 | $3.75 | $3.75 | 1,875,200 | — | — |
| 1987-10-12 | $3.72 | $3.72 | 851,200 | — | — |
| 1987-10-09 | $3.84 | $3.84 | 1,296,800 | — | — |
| 1987-10-08 | $3.75 | $3.75 | 592,000 | — | — |
| 1987-10-07 | $3.75 | $3.75 | 1,382,400 | — | — |
| 1987-10-06 | $3.81 | $3.81 | 1,471,200 | — | — |
| 1987-10-05 | $4.09 | $4.09 | 3,297,600 | — | — |
| 1987-10-02 | $3.91 | $3.91 | 3,608,800 | — | — |
| 1987-10-01 | $3.63 | $3.63 | 2,984,000 | — | — |
| 1987-09-30 | $3.44 | $3.44 | 1,627,200 | — | — |
| 1987-09-29 | $3.53 | $3.53 | 811,200 | — | — |
| 1987-09-28 | $3.56 | $3.56 | 586,400 | — | — |
| 1987-09-25 | $3.63 | $3.63 | 720,800 | — | — |
| 1987-09-24 | $3.66 | $3.66 | 735,200 | — | — |
| 1987-09-23 | $3.66 | $3.66 | 694,400 | — | — |
| 1987-09-22 | $3.59 | $3.59 | 772,800 | — | — |
| 1987-09-21 | $3.47 | $3.47 | 955,200 | — | — |
| 1987-09-18 | $3.66 | $3.66 | 530,400 | — | — |
| 1987-09-17 | $3.66 | $3.66 | 1,120,800 | — | — |
| 1987-09-16 | $3.59 | $3.59 | 1,706,400 | — | — |
| 1987-09-15 | $3.47 | $3.47 | 453,600 | — | — |
| 1987-09-14 | $3.53 | $3.53 | 715,200 | — | — |
| 1987-09-11 | $3.66 | $3.66 | 789,600 | — | — |
| 1987-09-10 | $3.59 | $3.59 | 728,000 | — | — |
| 1987-09-09 | $3.38 | $3.38 | 1,746,400 | — | — |
| 1987-09-08 | $3.22 | $3.22 | 712,800 | — | — |
| 1987-09-04 | $3.28 | $3.28 | 1,215,200 | — | — |
| 1987-09-03 | $3.38 | $3.38 | 2,060,000 | — | — |
| 1987-09-02 | $3.38 | $3.38 | 1,222,400 | — | — |
| 1987-09-01 | $3.47 | $3.47 | 573,600 | — | — |
| 1987-08-31 | $3.56 | $3.56 | 536,000 | — | — |
| 1987-08-28 | $3.56 | $3.56 | 403,200 | — | — |
| 1987-08-27 | $3.56 | $3.56 | 694,400 | — | — |
| 1987-08-26 | $3.56 | $3.56 | 1,066,400 | — | — |
| 1987-08-25 | $3.72 | $3.72 | 3,594,400 | — | — |
| 1987-08-24 | $3.75 | $3.75 | 615,200 | — | — |
| 1987-08-21 | $3.69 | $3.69 | 1,984,000 | — | — |
| 1987-08-20 | $3.63 | $3.63 | 2,636,000 | — | — |
| 1987-08-19 | $3.44 | $3.44 | 1,019,200 | — | — |
| 1987-08-18 | $3.50 | $3.50 | 1,920,800 | — | — |
| 1987-08-17 | $3.66 | $3.66 | 923,200 | — | — |
| 1987-08-14 | $3.66 | $3.66 | 1,882,400 | — | — |
| 1987-08-13 | $3.63 | $3.63 | 4,815,200 | — | — |
| 1987-08-12 | $3.45 | $3.45 | 3,543,200 | — | — |
| 1987-08-11 | $3.50 | $3.50 | 6,132,800 | — | — |
| 1987-08-10 | $3.28 | $3.28 | 948,800 | — | — |
| 1987-08-07 | $3.16 | $3.16 | 3,412,800 | — | — |
| 1987-08-06 | $3.28 | $3.28 | 4,925,600 | — | — |
| 1987-08-05 | $3.13 | $3.13 | 4,064,000 | — | — |
| 1987-08-04 | $2.97 | $2.97 | 404,800 | — | — |
| 1987-08-03 | $3.03 | $3.03 | 1,118,400 | — | — |
| 1987-07-31 | $3.03 | $3.03 | 2,249,600 | — | — |
| 1987-07-30 | $2.94 | $2.94 | 941,600 | — | — |
| 1987-07-29 | $2.75 | $2.75 | 588,000 | — | — |
| 1987-07-28 | $2.70 | $2.70 | 539,200 | — | — |
| 1987-07-27 | $2.69 | $2.69 | 935,200 | — | — |
| 1987-07-24 | $2.63 | $2.63 | 1,102,400 | — | — |
| 1987-07-23 | $2.66 | $2.66 | 256,000 | — | — |
| 1987-07-22 | $2.75 | $2.75 | 878,400 | — | — |
| 1987-07-21 | $2.63 | $2.63 | 1,538,400 | — | — |
| 1987-07-20 | $2.78 | $2.78 | 377,600 | — | — |
| 1987-07-17 | $2.94 | $2.94 | 950,400 | — | — |
| 1987-07-16 | $2.88 | $2.88 | 495,200 | — | — |
| 1987-07-15 | $2.78 | $2.78 | 1,672,800 | — | — |
| 1987-07-14 | $2.94 | $2.94 | 3,094,400 | — | — |
| 1987-07-13 | $2.81 | $2.81 | 2,164,800 | — | — |
| 1987-07-10 | $2.63 | $2.63 | 2,529,600 | — | — |
| 1987-07-09 | $2.59 | $2.59 | 2,110,400 | — | — |
| 1987-07-08 | $2.63 | $2.63 | 8,465,600 | — | — |
| 1987-07-07 | $2.63 | $2.63 | 4,440,000 | — | — |
| 1987-07-06 | $2.59 | $2.59 | 4,959,200 | — | — |
| 1987-07-02 | $2.97 | $2.97 | 2,082,400 | — | — |
| 1987-07-01 | $3.13 | $3.13 | 585,600 | — | — |
| 1987-06-30 | $3.16 | $3.16 | 855,200 | — | — |
| 1987-06-29 | $3.25 | $3.25 | 2,796,800 | — | — |
| 1987-06-26 | $3.19 | $3.19 | 2,322,400 | — | — |
| 1987-06-25 | $3.19 | $3.19 | 4,764,000 | — | — |
| 1987-06-24 | $3.31 | $3.31 | 1,523,200 | — | — |
| 1987-06-23 | $3.25 | $3.25 | 4,583,200 | — | — |
| 1987-06-22 | $3.13 | $3.13 | 351,200 | — | — |
| 1987-06-19 | $3.06 | $3.06 | 404,800 | — | — |
| 1987-06-18 | $3.06 | $3.06 | 1,324,800 | — | — |
| 1987-06-17 | $3.16 | $3.16 | 3,892,000 | — | — |
| 1987-06-16 | $3.06 | $3.06 | 1,672,800 | — | — |
| 1987-06-15 | $2.88 | $2.88 | 3,284,000 | — | — |
| 1987-06-12 | $2.97 | $2.97 | 3,498,400 | — | — |
| 1987-06-11 | $3.00 | $3.00 | 5,773,600 | — | — |
| 1987-06-10 | $2.97 | $2.97 | 3,449,600 | — | — |
| 1987-06-09 | $3.09 | $3.09 | 1,790,400 | — | — |
| 1987-06-08 | $3.13 | $3.13 | 1,207,200 | — | — |
| 1987-06-05 | $3.13 | $3.13 | 908,000 | — | — |
| 1987-06-04 | $3.17 | $3.17 | 2,039,200 | — | — |
| 1987-06-03 | $3.13 | $3.13 | 2,284,800 | — | — |
| 1987-06-02 | $3.03 | $3.03 | 8,443,200 | — | — |
| 1987-06-01 | $3.00 | $3.00 | 1,248,800 | — | — |
| 1987-05-29 | $3.19 | $3.19 | 1,684,800 | — | — |
| 1987-05-28 | $3.25 | $3.25 | 1,284,000 | — | — |
| 1987-05-27 | $3.19 | $3.19 | 265,600 | — | — |
| 1987-05-26 | $3.19 | $3.19 | 1,251,200 | — | — |
| 1987-05-22 | $3.19 | $3.19 | 371,200 | — | — |
| 1987-05-21 | $3.19 | $3.19 | 572,000 | — | — |
| 1987-05-20 | $3.19 | $3.19 | 778,400 | — | — |
| 1987-05-19 | $3.31 | $3.31 | 482,400 | — | — |
| 1987-05-18 | $3.41 | $3.41 | 762,400 | — | — |
| 1987-05-15 | $3.47 | $3.47 | 5,883,200 | — | — |
| 1987-05-14 | $3.44 | $3.44 | 501,600 | — | — |
| 1987-05-13 | $3.38 | $3.38 | 472,800 | — | — |
| 1987-05-12 | $3.38 | $3.38 | 378,400 | — | — |
| 1987-05-11 | $3.44 | $3.44 | 741,600 | — | — |
| 1987-05-08 | $3.38 | $3.38 | 195,200 | — | — |
| 1987-05-07 | $3.38 | $3.38 | 135,200 | — | — |
| 1987-05-06 | $3.38 | $3.38 | 369,600 | — | — |
| 1987-05-05 | $3.44 | $3.44 | 965,600 | — | — |
| 1987-05-04 | $3.44 | $3.44 | 403,200 | — | — |
| 1987-05-01 | $3.56 | $3.56 | 1,090,400 | — | — |
| 1987-04-30 | $3.44 | $3.44 | 1,736,800 | — | — |
| 1987-04-29 | $3.31 | $3.31 | 542,400 | — | — |
| 1987-04-28 | $3.13 | $3.13 | 1,916,800 | — | — |
| 1987-04-27 | $3.22 | $3.22 | 1,042,400 | — | — |
| 1987-04-24 | $3.31 | $3.31 | 879,200 | — | — |
| 1987-04-23 | $3.31 | $3.31 | 472,000 | — | — |
| 1987-04-22 | $3.38 | $3.38 | 647,200 | — | — |
| 1987-04-21 | $3.28 | $3.28 | 991,200 | — | — |
| 1987-04-20 | $3.25 | $3.25 | 829,600 | — | — |
| 1987-04-16 | $3.44 | $3.44 | 1,455,200 | — | — |
| 1987-04-15 | $3.25 | $3.25 | 2,943,200 | — | — |
| 1987-04-14 | $3.19 | $3.19 | 5,146,400 | — | — |
| 1987-04-13 | $3.25 | $3.25 | 676,800 | — | — |
| 1987-04-10 | $3.44 | $3.44 | 896,800 | — | — |
| 1987-04-09 | $3.56 | $3.56 | 1,123,200 | — | — |
| 1987-04-08 | $3.63 | $3.63 | 1,353,600 | — | — |
| 1987-04-07 | $3.50 | $3.50 | 1,122,400 | — | — |
| 1987-04-06 | $3.56 | $3.56 | 1,650,400 | — | — |
| 1987-04-03 | $3.81 | $3.81 | 1,450,400 | — | — |
| 1987-04-02 | $3.94 | $3.94 | 5,287,200 | — | — |
| 1987-04-01 | $4.00 | $4.00 | 4,640,800 | — | — |
| 1987-03-31 | $3.84 | $3.84 | 1,697,600 | — | — |
| 1987-03-30 | $3.50 | $3.50 | 2,534,400 | — | — |
| 1987-03-27 | $3.60 | $3.60 | 1,248,000 | — | — |
| 1987-03-26 | $3.52 | $3.52 | 2,227,200 | — | — |
| 1987-03-25 | $3.29 | $3.29 | 3,033,600 | — | — |
| 1987-03-24 | $3.16 | $3.16 | 1,317,600 | — | — |
| 1987-03-23 | $3.22 | $3.22 | 2,517,600 | — | — |
| 1987-03-20 | $3.21 | $3.21 | 1,699,200 | — | — |
| 1987-03-19 | $3.21 | $3.21 | 1,382,400 | — | — |
| 1987-03-18 | $3.04 | $3.04 | 451,200 | — | — |
| 1987-03-17 | $2.99 | $2.99 | 801,600 | — | — |
| 1987-03-16 | $2.87 | $2.87 | 1,500,000 | — | — |
| 1987-03-13 | $2.90 | $2.90 | 578,400 | — | — |
| 1987-03-12 | $2.97 | $2.97 | 1,675,200 | — | — |
| 1987-03-11 | $2.96 | $2.96 | 448,800 | — | — |
| 1987-03-10 | $3.02 | $3.02 | 904,800 | — | — |
| 1987-03-09 | $2.90 | $2.90 | 1,989,600 | — | — |
| 1987-03-06 | $2.93 | $2.93 | 655,200 | — | — |
| 1987-03-05 | $2.96 | $2.96 | 820,800 | — | — |
| 1987-03-04 | $2.97 | $2.97 | 2,371,200 | — | — |
| 1987-03-03 | $2.74 | $2.74 | 844,800 | — | — |
| 1987-03-02 | $2.81 | $2.81 | 511,200 | — | — |
| 1987-02-27 | $2.85 | $2.85 | 667,200 | — | — |
| 1987-02-26 | $2.90 | $2.90 | 2,030,400 | — | — |
| 1987-02-25 | $2.87 | $2.87 | 5,481,600 | — | — |
| 1987-02-24 | $2.66 | $2.66 | 2,234,400 | — | — |
| 1987-02-23 | $2.49 | $2.49 | 2,616,000 | — | — |
| 1987-02-20 | $2.58 | $2.58 | 1,029,600 | — | — |
| 1987-02-19 | $2.58 | $2.58 | 1,648,800 | — | — |
| 1987-02-18 | $2.60 | $2.60 | 1,819,200 | — | — |
| 1987-02-17 | $2.65 | $2.65 | 3,813,600 | — | — |
| 1987-02-13 | $2.40 | $2.40 | 1,471,200 | — | — |
| 1987-02-12 | $2.24 | $2.24 | 2,956,800 | — | — |
| 1987-02-11 | $2.24 | $2.24 | 2,488,800 | — | — |
| 1987-02-10 | $2.08 | $2.08 | 856,800 | — | — |
| 1987-02-09 | $2.10 | $2.10 | 1,281,600 | — | — |
| 1987-02-06 | $2.21 | $2.21 | 2,800,800 | — | — |
| 1987-02-05 | $2.24 | $2.24 | 907,200 | — | — |
| 1987-02-04 | $2.32 | $2.32 | 1,108,800 | — | — |
| 1987-02-03 | $2.40 | $2.40 | 3,604,800 | — | — |
| 1987-02-02 | $2.27 | $2.27 | 1,485,600 | — | — |
| 1987-01-30 | $2.08 | $2.08 | 660,000 | — | — |
| 1987-01-29 | $2.06 | $2.06 | 1,471,200 | — | — |
| 1987-01-28 | $2.11 | $2.11 | 2,061,600 | — | — |
| 1987-01-27 | $2.05 | $2.05 | 513,600 | — | — |
| 1987-01-26 | $2.04 | $2.04 | 472,800 | — | — |
| 1987-01-23 | $2.04 | $2.04 | 1,968,000 | — | — |
| 1987-01-22 | $2.04 | $2.04 | 4,087,200 | — | — |
| 1987-01-21 | $2.02 | $2.02 | 2,496,000 | — | — |
| 1987-01-20 | $1.99 | $1.99 | 2,635,200 | — | — |
| 1987-01-19 | $2.06 | $2.06 | 3,146,400 | — | — |
| 1987-01-16 | $1.99 | $1.99 | 4,759,200 | — | — |
| 1987-01-15 | $2.03 | $2.03 | 2,544,000 | — | — |
| 1987-01-14 | $1.97 | $1.97 | 2,203,200 | — | — |
| 1987-01-13 | $1.96 | $1.96 | 1,476,000 | — | — |
| 1987-01-12 | $1.90 | $1.90 | 5,692,800 | — | — |
| 1987-01-09 | $1.86 | $1.86 | 607,200 | — | — |
| 1987-01-08 | $1.86 | $1.86 | 3,624,000 | — | — |
| 1987-01-07 | $1.80 | $1.80 | 2,580,000 | — | — |
| 1987-01-06 | $1.74 | $1.74 | 2,364,000 | — | — |
| 1987-01-05 | $1.64 | $1.64 | 412,800 | — | — |
| 1987-01-02 | $1.63 | $1.63 | 470,400 | — | — |