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
- 1979-05-15 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 | $3.25 | $3.80 | 156,387 | — | — |
| 1987-12-30 | $3.30 | $3.87 | 70,455 | — | — |
| 1987-12-29 | $3.19 | $3.74 | 179,949 | — | — |
| 1987-12-28 | $3.30 | $3.87 | 136,752 | — | — |
| 1987-12-24 | $3.35 | $3.93 | 93,324 | — | — |
| 1987-12-23 | $3.41 | $3.96 | 288,288 | — | — |
| 1987-12-22 | $3.19 | $3.71 | 216,909 | — | — |
| 1987-12-21 | $3.14 | $3.64 | 224,070 | — | — |
| 1987-12-18 | $3.19 | $3.71 | 109,032 | — | — |
| 1987-12-17 | $3.14 | $3.64 | 194,964 | — | — |
| 1987-12-16 | $3.19 | $3.71 | 173,481 | — | — |
| 1987-12-15 | $3.14 | $3.64 | 363,132 | — | — |
| 1987-12-14 | $3.19 | $3.71 | 134,211 | — | — |
| 1987-12-11 | $3.19 | $3.71 | 458,997 | — | — |
| 1987-12-10 | $3.14 | $3.64 | 292,446 | — | — |
| 1987-12-09 | $3.14 | $3.64 | 167,937 | — | — |
| 1987-12-08 | $3.19 | $3.71 | 1,211,364 | — | — |
| 1987-12-07 | $3.03 | $3.52 | 356,433 | — | — |
| 1987-12-04 | $3.03 | $3.52 | 144,375 | — | — |
| 1987-12-03 | $3.03 | $3.52 | 163,086 | — | — |
| 1987-12-02 | $3.14 | $3.64 | 65,835 | — | — |
| 1987-12-01 | $3.14 | $3.64 | 98,868 | — | — |
| 1987-11-30 | $3.14 | $3.64 | 165,165 | — | — |
| 1987-11-27 | $3.14 | $3.64 | 72,072 | — | — |
| 1987-11-25 | $3.19 | $3.71 | 310,926 | — | — |
| 1987-11-24 | $3.19 | $3.71 | 57,057 | — | — |
| 1987-11-23 | $3.14 | $3.64 | 81,543 | — | — |
| 1987-11-20 | $3.25 | $3.77 | 125,433 | — | — |
| 1987-11-19 | $3.14 | $3.64 | 82,005 | — | — |
| 1987-11-18 | $3.19 | $3.71 | 58,674 | — | — |
| 1987-11-17 | $3.14 | $3.64 | 55,440 | — | — |
| 1987-11-16 | $3.25 | $3.77 | 84,315 | — | — |
| 1987-11-13 | $3.14 | $3.64 | 111,111 | — | — |
| 1987-11-12 | $3.30 | $3.83 | 139,986 | — | — |
| 1987-11-11 | $3.14 | $3.64 | 74,613 | — | — |
| 1987-11-10 | $3.19 | $3.71 | 72,072 | — | — |
| 1987-11-09 | $3.25 | $3.77 | 79,002 | — | — |
| 1987-11-06 | $3.30 | $3.83 | 93,093 | — | — |
| 1987-11-05 | $3.41 | $3.96 | 129,591 | — | — |
| 1987-11-04 | $3.08 | $3.58 | 378,378 | — | — |
| 1987-11-03 | $2.98 | $3.45 | 188,727 | — | — |
| 1987-11-02 | $3.14 | $3.64 | 162,393 | — | — |
| 1987-10-30 | $3.08 | $3.58 | 293,832 | — | — |
| 1987-10-29 | $3.08 | $3.58 | 69,531 | — | — |
| 1987-10-28 | $3.14 | $3.64 | 109,494 | — | — |
| 1987-10-27 | $3.25 | $3.77 | 176,946 | — | — |
| 1987-10-26 | $3.30 | $3.83 | 243,705 | — | — |
| 1987-10-23 | $3.68 | $4.27 | 279,972 | — | — |
| 1987-10-22 | $3.79 | $4.40 | 200,508 | — | — |
| 1987-10-21 | $3.90 | $4.52 | 194,733 | — | — |
| 1987-10-20 | $3.57 | $4.15 | 281,358 | — | — |
| 1987-10-19 | $3.73 | $4.33 | 183,414 | — | — |
| 1987-10-16 | $4.17 | $4.84 | 187,110 | — | — |
| 1987-10-15 | $4.33 | $5.02 | 91,707 | — | — |
| 1987-10-14 | $4.38 | $5.09 | 112,266 | — | — |
| 1987-10-13 | $4.38 | $5.09 | 179,025 | — | — |
| 1987-10-12 | $4.55 | $5.28 | 34,650 | — | — |
| 1987-10-09 | $4.60 | $5.34 | 66,759 | — | — |
| 1987-10-08 | $4.60 | $5.34 | 39,963 | — | — |
| 1987-10-07 | $4.71 | $5.46 | 29,106 | — | — |
| 1987-10-06 | $4.71 | $5.46 | 36,498 | — | — |
| 1987-10-05 | $4.76 | $5.53 | 33,957 | — | — |
| 1987-10-02 | $4.65 | $5.40 | 25,410 | — | — |
| 1987-10-01 | $4.71 | $5.46 | 112,497 | — | — |
| 1987-09-30 | $4.60 | $5.34 | 138,831 | — | — |
| 1987-09-29 | $4.82 | $5.59 | 29,568 | — | — |
| 1987-09-28 | $4.92 | $5.72 | 24,486 | — | — |
| 1987-09-25 | $4.92 | $5.72 | 93,093 | — | — |
| 1987-09-24 | $4.71 | $5.46 | 48,972 | — | — |
| 1987-09-23 | $4.71 | $5.43 | 50,589 | — | — |
| 1987-09-22 | $4.82 | $5.55 | 57,519 | — | — |
| 1987-09-21 | $4.71 | $5.43 | 55,209 | — | — |
| 1987-09-18 | $4.71 | $5.43 | 174,405 | — | — |
| 1987-09-17 | $4.55 | $5.24 | 145,299 | — | — |
| 1987-09-16 | $4.55 | $5.24 | 148,302 | — | — |
| 1987-09-15 | $4.65 | $5.37 | 38,808 | — | — |
| 1987-09-14 | $4.76 | $5.49 | 80,388 | — | — |
| 1987-09-11 | $4.87 | $5.60 | 65,373 | — | — |
| 1987-09-10 | $4.82 | $5.54 | 88,011 | — | — |
| 1987-09-09 | $4.82 | $5.54 | 42,042 | — | — |
| 1987-09-08 | $4.65 | $5.35 | 77,616 | — | — |
| 1987-09-04 | $4.98 | $5.73 | 52,668 | — | — |
| 1987-09-03 | $4.92 | $5.66 | 67,452 | — | — |
| 1987-09-02 | $4.92 | $5.66 | 32,340 | — | — |
| 1987-09-01 | $4.98 | $5.73 | 81,774 | — | — |
| 1987-08-31 | $5.19 | $5.98 | 66,066 | — | — |
| 1987-08-28 | $5.19 | $5.98 | 485,331 | — | — |
| 1987-08-27 | $4.87 | $5.60 | 287,133 | — | — |
| 1987-08-26 | $4.82 | $5.54 | 40,656 | — | — |
| 1987-08-25 | $4.82 | $5.54 | 48,048 | — | — |
| 1987-08-24 | $4.87 | $5.60 | 123,123 | — | — |
| 1987-08-21 | $4.92 | $5.66 | 71,610 | — | — |
| 1987-08-20 | $4.98 | $5.73 | 53,361 | — | — |
| 1987-08-19 | $4.92 | $5.66 | 58,212 | — | — |
| 1987-08-18 | $4.98 | $5.73 | 49,665 | — | — |
| 1987-08-17 | $5.03 | $5.79 | 85,470 | — | — |
| 1987-08-14 | $5.03 | $5.79 | 67,452 | — | — |
| 1987-08-13 | $5.03 | $5.79 | 128,898 | — | — |
| 1987-08-12 | $5.09 | $5.85 | 75,768 | — | — |
| 1987-08-11 | $5.09 | $5.85 | 45,969 | — | — |
| 1987-08-10 | $5.14 | $5.91 | 62,832 | — | — |
| 1987-08-07 | $5.09 | $5.85 | 95,865 | — | — |
| 1987-08-06 | $5.09 | $5.85 | 68,838 | — | — |
| 1987-08-05 | $5.14 | $5.91 | 138,369 | — | — |
| 1987-08-04 | $5.19 | $5.98 | 158,697 | — | — |
| 1987-08-03 | $5.30 | $6.10 | 513,744 | — | — |
| 1987-07-31 | $5.09 | $5.85 | 300,993 | — | — |
| 1987-07-30 | $4.76 | $5.48 | 166,551 | — | — |
| 1987-07-29 | $4.65 | $5.35 | 136,059 | — | — |
| 1987-07-28 | $4.60 | $5.29 | 30,723 | — | — |
| 1987-07-27 | $4.65 | $5.35 | 21,714 | — | — |
| 1987-07-24 | $4.76 | $5.48 | 33,495 | — | — |
| 1987-07-23 | $4.76 | $5.48 | 136,059 | — | — |
| 1987-07-22 | $4.76 | $5.48 | 33,033 | — | — |
| 1987-07-21 | $4.76 | $5.48 | 51,282 | — | — |
| 1987-07-20 | $4.76 | $5.48 | 60,291 | — | — |
| 1987-07-17 | $4.76 | $5.48 | 57,288 | — | — |
| 1987-07-16 | $4.82 | $5.54 | 106,491 | — | — |
| 1987-07-15 | $4.82 | $5.54 | 84,084 | — | — |
| 1987-07-14 | $4.82 | $5.54 | 124,971 | — | — |
| 1987-07-13 | $4.82 | $5.54 | 107,415 | — | — |
| 1987-07-10 | $4.87 | $5.60 | 84,546 | — | — |
| 1987-07-09 | $4.87 | $5.60 | 138,600 | — | — |
| 1987-07-08 | $4.82 | $5.54 | 358,050 | — | — |
| 1987-07-07 | $4.65 | $5.35 | 89,397 | — | — |
| 1987-07-06 | $4.55 | $5.23 | 36,498 | — | — |
| 1987-07-02 | $4.55 | $5.23 | 32,340 | — | — |
| 1987-07-01 | $4.65 | $5.35 | 15,246 | — | — |
| 1987-06-30 | $4.65 | $5.35 | 46,431 | — | — |
| 1987-06-29 | $4.55 | $5.23 | 182,028 | — | — |
| 1987-06-26 | $4.44 | $5.10 | 42,966 | — | — |
| 1987-06-25 | $4.44 | $5.10 | 23,331 | — | — |
| 1987-06-24 | $4.38 | $5.04 | 65,604 | — | — |
| 1987-06-23 | $4.60 | $5.26 | 40,656 | — | — |
| 1987-06-22 | $4.65 | $5.32 | 35,805 | — | — |
| 1987-06-19 | $4.65 | $5.32 | 75,306 | — | — |
| 1987-06-18 | $4.65 | $5.32 | 175,098 | — | — |
| 1987-06-17 | $4.65 | $5.32 | 149,919 | — | — |
| 1987-06-16 | $4.65 | $5.32 | 33,264 | — | — |
| 1987-06-15 | $4.71 | $5.38 | 58,905 | — | — |
| 1987-06-12 | $4.60 | $5.26 | 22,869 | — | — |
| 1987-06-11 | $4.60 | $5.26 | 19,404 | — | — |
| 1987-06-10 | $4.65 | $5.32 | 65,373 | — | — |
| 1987-06-09 | $4.71 | $5.38 | 184,800 | — | — |
| 1987-06-08 | $4.55 | $5.19 | 47,124 | — | — |
| 1987-06-05 | $4.65 | $5.32 | 22,869 | — | — |
| 1987-06-04 | $4.65 | $5.32 | 44,121 | — | — |
| 1987-06-03 | $4.71 | $5.38 | 16,863 | — | — |
| 1987-06-02 | $4.76 | $5.44 | 62,601 | — | — |
| 1987-06-01 | $4.71 | $5.38 | 51,051 | — | — |
| 1987-05-29 | $4.65 | $5.32 | 143,913 | — | — |
| 1987-05-28 | $4.60 | $5.26 | 24,024 | — | — |
| 1987-05-27 | $4.65 | $5.32 | 30,261 | — | — |
| 1987-05-26 | $4.71 | $5.38 | 21,714 | — | — |
| 1987-05-22 | $4.65 | $5.32 | 22,176 | — | — |
| 1987-05-21 | $4.71 | $5.38 | 76,230 | — | — |
| 1987-05-20 | $4.76 | $5.44 | 69,993 | — | — |
| 1987-05-19 | $4.92 | $5.63 | 132,825 | — | — |
| 1987-05-18 | $5.03 | $5.75 | 94,248 | — | — |
| 1987-05-15 | $4.92 | $5.63 | 21,483 | — | — |
| 1987-05-14 | $4.98 | $5.69 | 17,094 | — | — |
| 1987-05-13 | $5.03 | $5.75 | 81,543 | — | — |
| 1987-05-12 | $5.03 | $5.75 | 39,270 | — | — |
| 1987-05-11 | $5.09 | $5.81 | 68,607 | — | — |
| 1987-05-08 | $4.92 | $5.63 | 52,206 | — | — |
| 1987-05-07 | $4.87 | $5.57 | 68,607 | — | — |
| 1987-05-06 | $4.60 | $5.26 | 54,978 | — | — |
| 1987-05-05 | $4.65 | $5.32 | 45,045 | — | — |
| 1987-05-04 | $4.49 | $5.13 | 48,741 | — | — |
| 1987-05-01 | $4.49 | $5.13 | 38,346 | — | — |
| 1987-04-30 | $4.49 | $5.13 | 203,742 | — | — |
| 1987-04-29 | $4.44 | $5.07 | 53,592 | — | — |
| 1987-04-28 | $4.49 | $5.13 | 26,103 | — | — |
| 1987-04-27 | $4.55 | $5.19 | 81,081 | — | — |
| 1987-04-24 | $4.60 | $5.26 | 58,212 | — | — |
| 1987-04-23 | $4.60 | $5.26 | 82,929 | — | — |
| 1987-04-22 | $4.76 | $5.44 | 72,303 | — | — |
| 1987-04-21 | $4.76 | $5.44 | 52,437 | — | — |
| 1987-04-20 | $4.71 | $5.38 | 75,075 | — | — |
| 1987-04-16 | $4.76 | $5.44 | 57,057 | — | — |
| 1987-04-15 | $4.71 | $5.38 | 59,367 | — | — |
| 1987-04-14 | $4.55 | $5.19 | 69,762 | — | — |
| 1987-04-13 | $4.71 | $5.38 | 78,078 | — | — |
| 1987-04-10 | $4.71 | $5.38 | 154,539 | — | — |
| 1987-04-09 | $4.82 | $5.50 | 159,852 | — | — |
| 1987-04-08 | $5.09 | $5.81 | 56,364 | — | — |
| 1987-04-07 | $5.19 | $5.94 | 87,549 | — | — |
| 1987-04-06 | $5.30 | $6.06 | 124,278 | — | — |
| 1987-04-03 | $5.25 | $6.00 | 134,673 | — | — |
| 1987-04-02 | $5.19 | $5.94 | 186,648 | — | — |
| 1987-04-01 | $4.92 | $5.63 | 197,967 | — | — |
| 1987-03-31 | $5.14 | $5.87 | 208,593 | — | — |
| 1987-03-30 | $5.19 | $5.94 | 102,564 | — | — |
| 1987-03-27 | $5.36 | $6.12 | 287,826 | — | — |
| 1987-03-26 | $5.25 | $6.00 | 467,313 | — | — |
| 1987-03-25 | $4.92 | $5.63 | 112,266 | — | — |
| 1987-03-24 | $5.03 | $5.72 | 54,054 | — | — |
| 1987-03-23 | $5.03 | $5.72 | 183,183 | — | — |
| 1987-03-20 | $4.92 | $5.59 | 215,523 | — | — |
| 1987-03-19 | $4.76 | $5.41 | 59,367 | — | — |
| 1987-03-18 | $4.60 | $5.22 | 538,461 | — | — |
| 1987-03-17 | $4.38 | $4.98 | 261,954 | — | — |
| 1987-03-16 | $4.33 | $4.92 | 55,671 | — | — |
| 1987-03-13 | $4.44 | $5.04 | 79,695 | — | — |
| 1987-03-12 | $4.55 | $5.16 | 58,905 | — | — |
| 1987-03-11 | $4.44 | $5.04 | 12,243 | — | — |
| 1987-03-10 | $4.38 | $4.98 | 79,695 | — | — |
| 1987-03-09 | $4.38 | $4.98 | 56,826 | — | — |
| 1987-03-06 | $4.44 | $5.04 | 95,865 | — | — |
| 1987-03-05 | $4.49 | $5.10 | 149,919 | — | — |
| 1987-03-04 | $4.49 | $5.10 | 267,267 | — | — |
| 1987-03-03 | $4.44 | $5.04 | 92,400 | — | — |
| 1987-03-02 | $4.33 | $4.92 | 98,868 | — | — |
| 1987-02-27 | $4.27 | $4.86 | 54,516 | — | — |
| 1987-02-26 | $4.27 | $4.86 | 59,829 | — | — |
| 1987-02-25 | $4.44 | $5.04 | 575,652 | — | — |
| 1987-02-24 | $4.44 | $5.04 | 49,434 | — | — |
| 1987-02-23 | $4.49 | $5.10 | 56,133 | — | — |
| 1987-02-20 | $4.49 | $5.10 | 91,707 | — | — |
| 1987-02-19 | $4.55 | $5.16 | 100,947 | — | — |
| 1987-02-18 | $4.65 | $5.29 | 64,911 | — | — |
| 1987-02-17 | $4.60 | $5.22 | 57,057 | — | — |
| 1987-02-13 | $4.60 | $5.22 | 121,968 | — | — |
| 1987-02-12 | $4.65 | $5.29 | 139,062 | — | — |
| 1987-02-11 | $4.82 | $5.47 | 33,033 | — | — |
| 1987-02-10 | $4.76 | $5.41 | 306,075 | — | — |
| 1987-02-09 | $4.71 | $5.35 | 270,963 | — | — |
| 1987-02-06 | $4.76 | $5.41 | 562,716 | — | — |
| 1987-02-05 | $4.82 | $5.47 | 299,607 | — | — |
| 1987-02-04 | $4.71 | $5.35 | 171,633 | — | — |
| 1987-02-03 | $4.49 | $5.10 | 92,631 | — | — |
| 1987-02-02 | $4.49 | $5.10 | 48,048 | — | — |
| 1987-01-30 | $4.49 | $5.10 | 66,066 | — | — |
| 1987-01-29 | $4.49 | $5.10 | 66,528 | — | — |
| 1987-01-28 | $4.60 | $5.22 | 65,373 | — | — |
| 1987-01-27 | $4.60 | $5.22 | 68,838 | — | — |
| 1987-01-26 | $4.71 | $5.35 | 41,118 | — | — |
| 1987-01-23 | $4.65 | $5.29 | 119,658 | — | — |
| 1987-01-22 | $4.76 | $5.41 | 65,142 | — | — |
| 1987-01-21 | $4.71 | $5.35 | 254,331 | — | — |
| 1987-01-20 | $4.65 | $5.29 | 140,448 | — | — |
| 1987-01-19 | $4.65 | $5.29 | 89,628 | — | — |
| 1987-01-16 | $4.65 | $5.29 | 111,804 | — | — |
| 1987-01-15 | $4.76 | $5.41 | 272,811 | — | — |
| 1987-01-14 | $4.65 | $5.29 | 186,879 | — | — |
| 1987-01-13 | $4.49 | $5.10 | 149,226 | — | — |
| 1987-01-12 | $4.49 | $5.10 | 300,300 | — | — |
| 1987-01-09 | $4.22 | $4.79 | 209,055 | — | — |
| 1987-01-08 | $4.11 | $4.67 | 64,911 | — | — |
| 1987-01-07 | $4.00 | $4.55 | 109,956 | — | — |
| 1987-01-06 | $4.00 | $4.55 | 87,780 | — | — |
| 1987-01-05 | $4.06 | $4.61 | 75,075 | — | — |
| 1987-01-02 | $4.06 | $4.61 | 29,799 | — | — |