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
- 1983-09-14 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 | $4.11 | $4.11 | 256,764 | — | — |
| 1987-12-30 | $4.11 | $4.11 | 424,301 | — | — |
| 1987-12-29 | $3.90 | $3.90 | 250,119 | — | — |
| 1987-12-28 | $3.85 | $3.85 | 220,219 | — | — |
| 1987-12-24 | $3.95 | $3.95 | 218,320 | — | — |
| 1987-12-23 | $3.90 | $3.90 | 222,592 | — | — |
| 1987-12-22 | $3.74 | $3.74 | 198,387 | — | — |
| 1987-12-21 | $3.85 | $3.85 | 435,217 | — | — |
| 1987-12-18 | $3.92 | $3.92 | 218,320 | — | — |
| 1987-12-17 | $3.74 | $3.74 | 697,676 | — | — |
| 1987-12-16 | $3.92 | $3.92 | 212,625 | — | — |
| 1987-12-15 | $3.85 | $3.85 | 420,504 | — | — |
| 1987-12-14 | $4.00 | $4.00 | 746,086 | — | — |
| 1987-12-11 | $3.69 | $3.69 | 391,078 | — | — |
| 1987-12-10 | $3.53 | $3.53 | 419,555 | — | — |
| 1987-12-09 | $3.42 | $3.42 | 322,734 | — | — |
| 1987-12-08 | $3.21 | $3.21 | 380,162 | — | — |
| 1987-12-07 | $3.11 | $3.11 | 319,412 | — | — |
| 1987-12-04 | $2.79 | $2.79 | 290,461 | — | — |
| 1987-12-03 | $2.79 | $2.79 | 1,640,250 | — | — |
| 1987-12-02 | $2.69 | $2.69 | 657,334 | — | — |
| 1987-12-01 | $2.71 | $2.71 | 272,426 | — | — |
| 1987-11-30 | $2.58 | $2.58 | 335,549 | — | — |
| 1987-11-27 | $2.95 | $2.95 | 576,650 | — | — |
| 1987-11-25 | $3.00 | $3.00 | 317,514 | — | — |
| 1987-11-24 | $3.00 | $3.00 | 501,662 | — | — |
| 1987-11-23 | $2.95 | $2.95 | 1,183,201 | — | — |
| 1987-11-20 | $2.84 | $2.84 | 1,237,781 | — | — |
| 1987-11-19 | $3.06 | $3.06 | 759,850 | — | — |
| 1987-11-18 | $3.21 | $3.21 | 1,398,199 | — | — |
| 1987-11-17 | $3.27 | $3.27 | 1,113,908 | — | — |
| 1987-11-16 | $3.06 | $3.06 | 1,520,174 | — | — |
| 1987-11-13 | $2.98 | $2.98 | 490,746 | — | — |
| 1987-11-12 | $2.95 | $2.95 | 657,334 | — | — |
| 1987-11-11 | $3.00 | $3.00 | 715,711 | — | — |
| 1987-11-10 | $2.84 | $2.84 | 674,895 | — | — |
| 1987-11-09 | $2.79 | $2.79 | 319,887 | — | — |
| 1987-11-06 | $2.87 | $2.87 | 388,230 | — | — |
| 1987-11-05 | $2.84 | $2.84 | 373,518 | — | — |
| 1987-11-04 | $2.74 | $2.74 | 938,777 | — | — |
| 1987-11-03 | $2.90 | $2.90 | 926,912 | — | — |
| 1987-11-02 | $3.06 | $3.06 | 437,590 | — | — |
| 1987-10-30 | $3.11 | $3.11 | 1,590,891 | — | — |
| 1987-10-29 | $2.58 | $2.58 | 1,169,912 | — | — |
| 1987-10-28 | $2.27 | $2.27 | 1,166,590 | — | — |
| 1987-10-27 | $2.63 | $2.63 | 1,824,873 | — | — |
| 1987-10-26 | $2.63 | $2.63 | 869,959 | — | — |
| 1987-10-23 | $2.95 | $2.95 | 409,113 | — | — |
| 1987-10-22 | $3.21 | $3.21 | 1,309,922 | — | — |
| 1987-10-21 | $3.48 | $3.48 | 1,927,389 | — | — |
| 1987-10-20 | $3.58 | $3.58 | 1,104,416 | — | — |
| 1987-10-19 | $3.85 | $3.85 | 1,999,055 | — | — |
| 1987-10-16 | $4.64 | $4.64 | 675,369 | — | — |
| 1987-10-15 | $4.90 | $4.90 | 576,650 | — | — |
| 1987-10-14 | $4.74 | $4.74 | 590,414 | — | — |
| 1987-10-13 | $4.90 | $4.90 | 915,996 | — | — |
| 1987-10-12 | $4.79 | $4.79 | 176,555 | — | — |
| 1987-10-09 | $4.95 | $4.95 | 39,393 | — | — |
| 1987-10-08 | $5.06 | $5.06 | 222,592 | — | — |
| 1987-10-07 | $5.00 | $5.00 | 424,301 | — | — |
| 1987-10-06 | $5.06 | $5.06 | 337,922 | — | — |
| 1987-10-05 | $5.32 | $5.32 | 460,371 | — | — |
| 1987-10-02 | $5.37 | $5.37 | 518,748 | — | — |
| 1987-10-01 | $5.43 | $5.43 | 1,273,377 | — | — |
| 1987-09-30 | $5.32 | $5.32 | 290,936 | — | — |
| 1987-09-29 | $5.48 | $5.48 | 421,928 | — | — |
| 1987-09-28 | $5.69 | $5.69 | 276,223 | — | — |
| 1987-09-25 | $5.69 | $5.69 | 1,194,117 | — | — |
| 1987-09-24 | $5.69 | $5.69 | 1,095,873 | — | — |
| 1987-09-23 | $5.66 | $5.66 | 1,801,143 | — | — |
| 1987-09-22 | $5.48 | $5.48 | 1,326,533 | — | — |
| 1987-09-21 | $5.58 | $5.58 | 503,561 | — | — |
| 1987-09-18 | $5.90 | $5.90 | 297,580 | — | — |
| 1987-09-17 | $5.90 | $5.90 | 235,881 | — | — |
| 1987-09-16 | $6.00 | $6.00 | 129,568 | — | — |
| 1987-09-15 | $6.00 | $6.00 | 373,992 | — | — |
| 1987-09-14 | $6.27 | $6.27 | 702,896 | — | — |
| 1987-09-11 | $6.22 | $6.22 | 1,464,645 | — | — |
| 1987-09-10 | $6.32 | $6.32 | 2,032,277 | — | — |
| 1987-09-09 | $5.85 | $5.85 | 123,398 | — | — |
| 1987-09-08 | $5.85 | $5.85 | 674,895 | — | — |
| 1987-09-04 | $6.00 | $6.00 | 123,398 | — | — |
| 1987-09-03 | $6.00 | $6.00 | 265,307 | — | — |
| 1987-09-02 | $6.06 | $6.06 | 993,357 | — | — |
| 1987-09-01 | $6.16 | $6.16 | 1,248,697 | — | — |
| 1987-08-31 | $6.27 | $6.27 | 605,602 | — | — |
| 1987-08-28 | $5.95 | $5.95 | 440,438 | — | — |
| 1987-08-27 | $5.90 | $5.90 | 189,369 | — | — |
| 1987-08-26 | $5.85 | $5.85 | 252,492 | — | — |
| 1987-08-25 | $5.74 | $5.74 | 72,141 | — | — |
| 1987-08-24 | $5.74 | $5.74 | 161,842 | — | — |
| 1987-08-21 | $5.85 | $5.85 | 205,031 | — | — |
| 1987-08-20 | $5.79 | $5.79 | 210,252 | — | — |
| 1987-08-19 | $5.48 | $5.48 | 561,938 | — | — |
| 1987-08-18 | $5.43 | $5.43 | 182,250 | — | — |
| 1987-08-17 | $5.72 | $5.72 | 362,602 | — | — |
| 1987-08-14 | $5.90 | $5.90 | 342,668 | — | — |
| 1987-08-13 | $5.95 | $5.95 | 349,313 | — | — |
| 1987-08-12 | $6.00 | $6.00 | 373,043 | — | — |
| 1987-08-11 | $6.00 | $6.00 | 357,855 | — | — |
| 1987-08-10 | $6.00 | $6.00 | 240,152 | — | — |
| 1987-08-07 | $5.95 | $5.95 | 473,660 | — | — |
| 1987-08-06 | $5.90 | $5.90 | 1,115,332 | — | — |
| 1987-08-05 | $5.53 | $5.53 | 367,348 | — | — |
| 1987-08-04 | $5.27 | $5.27 | 134,789 | — | — |
| 1987-08-03 | $5.16 | $5.16 | 232,559 | — | — |
| 1987-07-31 | $5.27 | $5.27 | 75,938 | — | — |
| 1987-07-30 | $5.32 | $5.32 | 260,086 | — | — |
| 1987-07-29 | $5.11 | $5.11 | 797,818 | — | — |
| 1987-07-28 | $5.16 | $5.16 | 156,146 | — | — |
| 1987-07-27 | $5.27 | $5.27 | 246,797 | — | — |
| 1987-07-24 | $5.32 | $5.32 | 232,084 | — | — |
| 1987-07-23 | $5.27 | $5.27 | 849,076 | — | — |
| 1987-07-22 | $5.32 | $5.32 | 223,541 | — | — |
| 1987-07-21 | $5.27 | $5.27 | 644,045 | — | — |
| 1987-07-20 | $5.27 | $5.27 | 355,008 | — | — |
| 1987-07-17 | $5.32 | $5.32 | 333,176 | — | — |
| 1987-07-16 | $5.19 | $5.19 | 748,459 | — | — |
| 1987-07-15 | $5.27 | $5.27 | 141,908 | — | — |
| 1987-07-14 | $5.27 | $5.27 | 151,875 | — | — |
| 1987-07-13 | $5.27 | $5.27 | 111,533 | — | — |
| 1987-07-10 | $5.43 | $5.43 | 279,070 | — | — |
| 1987-07-09 | $5.43 | $5.43 | 2,443,289 | — | — |
| 1987-07-08 | $5.48 | $5.48 | 477,932 | — | — |
| 1987-07-07 | $5.43 | $5.43 | 302,801 | — | — |
| 1987-07-06 | $5.43 | $5.43 | 1,424,777 | — | — |
| 1987-07-02 | $5.32 | $5.32 | 295,207 | — | — |
| 1987-07-01 | $5.37 | $5.37 | 724,254 | — | — |
| 1987-06-30 | $5.37 | $5.37 | 691,031 | — | — |
| 1987-06-29 | $5.37 | $5.37 | 747,510 | — | — |
| 1987-06-26 | $5.37 | $5.37 | 1,674,896 | — | — |
| 1987-06-25 | $5.32 | $5.32 | 666,826 | — | — |
| 1987-06-24 | $5.37 | $5.37 | 306,123 | — | — |
| 1987-06-23 | $5.37 | $5.37 | 1,040,818 | — | — |
| 1987-06-22 | $5.37 | $5.37 | 674,420 | — | — |
| 1987-06-19 | $5.32 | $5.32 | 532,986 | — | — |
| 1987-06-18 | $5.27 | $5.27 | 466,066 | — | — |
| 1987-06-17 | $5.27 | $5.27 | 2,287,143 | — | — |
| 1987-06-16 | $5.32 | $5.32 | 1,354,535 | — | — |
| 1987-06-15 | $5.64 | $5.64 | 644,045 | — | — |
| 1987-06-12 | $5.64 | $5.64 | 1,262,461 | — | — |
| 1987-06-11 | $5.48 | $5.48 | 3,099,674 | — | — |
| 1987-06-10 | $5.48 | $5.48 | 2,016,141 | — | — |
| 1987-06-09 | $5.32 | $5.32 | 1,336,025 | — | — |
| 1987-06-08 | $5.32 | $5.32 | 544,852 | — | — |
| 1987-06-05 | $5.16 | $5.16 | 1,403,895 | — | — |
| 1987-06-04 | $4.85 | $4.85 | 494,068 | — | — |
| 1987-06-03 | $4.79 | $4.79 | 278,596 | — | — |
| 1987-06-02 | $4.79 | $4.79 | 425,250 | — | — |
| 1987-06-01 | $4.69 | $4.69 | 357,855 | — | — |
| 1987-05-29 | $4.69 | $4.69 | 909,352 | — | — |
| 1987-05-28 | $4.37 | $4.37 | 300,902 | — | — |
| 1987-05-27 | $4.35 | $4.35 | 582,346 | — | — |
| 1987-05-26 | $4.27 | $4.27 | 365,924 | — | — |
| 1987-05-22 | $4.13 | $4.13 | 599,432 | — | — |
| 1987-05-21 | $4.16 | $4.16 | 530,613 | — | — |
| 1987-05-20 | $3.98 | $3.98 | 748,934 | — | — |
| 1987-05-19 | $4.11 | $4.11 | 1,089,229 | — | — |
| 1987-05-18 | $4.11 | $4.11 | 547,699 | — | — |
| 1987-05-15 | $4.21 | $4.21 | 1,854,773 | — | — |
| 1987-05-14 | $4.27 | $4.27 | 1,006,646 | — | — |
| 1987-05-13 | $4.11 | $4.11 | 330,803 | — | — |
| 1987-05-12 | $4.00 | $4.00 | 151,400 | — | — |
| 1987-05-11 | $4.11 | $4.11 | 399,621 | — | — |
| 1987-05-08 | $4.11 | $4.11 | 260,086 | — | — |
| 1987-05-07 | $4.00 | $4.00 | 210,727 | — | — |
| 1987-05-06 | $3.95 | $3.95 | 97,770 | — | — |
| 1987-05-05 | $4.06 | $4.06 | 626,959 | — | — |
| 1987-05-04 | $4.00 | $4.00 | 168,486 | — | — |
| 1987-05-01 | $3.95 | $3.95 | 288,088 | — | — |
| 1987-04-30 | $3.90 | $3.90 | 397,723 | — | — |
| 1987-04-29 | $3.79 | $3.79 | 486,949 | — | — |
| 1987-04-28 | $3.42 | $3.42 | 276,223 | — | — |
| 1987-04-27 | $3.37 | $3.37 | 129,568 | — | — |
| 1987-04-24 | $3.53 | $3.53 | 35,121 | — | — |
| 1987-04-23 | $3.58 | $3.58 | 210,727 | — | — |
| 1987-04-22 | $3.53 | $3.53 | 91,600 | — | — |
| 1987-04-21 | $3.53 | $3.53 | 597,059 | — | — |
| 1987-04-20 | $3.63 | $3.63 | 163,740 | — | — |
| 1987-04-16 | $3.53 | $3.53 | 553,869 | — | — |
| 1987-04-15 | $3.48 | $3.48 | 1,226,865 | — | — |
| 1987-04-14 | $3.48 | $3.48 | 805,412 | — | — |
| 1987-04-13 | $3.58 | $3.58 | 1,556,244 | — | — |
| 1987-04-10 | $3.63 | $3.63 | 558,141 | — | — |
| 1987-04-09 | $3.63 | $3.63 | 139,061 | — | — |
| 1987-04-08 | $3.85 | $3.85 | 543,902 | — | — |
| 1987-04-07 | $4.00 | $4.00 | 578,549 | — | — |
| 1987-04-06 | $4.06 | $4.06 | 423,352 | — | — |
| 1987-04-03 | $4.11 | $4.11 | 937,828 | — | — |
| 1987-04-02 | $3.79 | $3.79 | 293,783 | — | — |
| 1987-04-01 | $3.58 | $3.58 | 233,982 | — | — |
| 1987-03-31 | $3.63 | $3.63 | 305,174 | — | — |
| 1987-03-30 | $3.53 | $3.53 | 232,084 | — | — |
| 1987-03-27 | $3.74 | $3.74 | 433,793 | — | — |
| 1987-03-26 | $3.82 | $3.82 | 788,326 | — | — |
| 1987-03-25 | $3.85 | $3.85 | 327,480 | — | — |
| 1987-03-24 | $3.90 | $3.90 | 291,885 | — | — |
| 1987-03-23 | $3.95 | $3.95 | 518,748 | — | — |
| 1987-03-20 | $3.95 | $3.95 | 518,748 | — | — |
| 1987-03-19 | $3.90 | $3.90 | 97,770 | — | — |
| 1987-03-18 | $3.95 | $3.95 | 319,887 | — | — |
| 1987-03-17 | $3.90 | $3.90 | 236,830 | — | — |
| 1987-03-16 | $3.90 | $3.90 | 290,936 | — | — |
| 1987-03-13 | $4.00 | $4.00 | 172,283 | — | — |
| 1987-03-12 | $4.11 | $4.11 | 205,031 | — | — |
| 1987-03-11 | $4.11 | $4.11 | 278,596 | — | — |
| 1987-03-10 | $4.16 | $4.16 | 348,363 | — | — |
| 1987-03-09 | $3.95 | $3.95 | 331,752 | — | — |
| 1987-03-06 | $3.98 | $3.98 | 314,191 | — | — |
| 1987-03-05 | $4.06 | $4.06 | 383,959 | — | — |
| 1987-03-04 | $4.06 | $4.06 | 301,852 | — | — |
| 1987-03-03 | $4.06 | $4.06 | 290,461 | — | — |
| 1987-03-02 | $4.16 | $4.16 | 799,242 | — | — |
| 1987-02-27 | $4.21 | $4.21 | 142,383 | — | — |
| 1987-02-26 | $4.16 | $4.16 | 172,283 | — | — |
| 1987-02-25 | $4.21 | $4.21 | 647,367 | — | — |
| 1987-02-24 | $4.11 | $4.11 | 126,246 | — | — |
| 1987-02-23 | $4.06 | $4.06 | 174,656 | — | — |
| 1987-02-20 | $4.11 | $4.11 | 216,422 | — | — |
| 1987-02-19 | $4.11 | $4.11 | 521,596 | — | — |
| 1987-02-18 | $4.11 | $4.11 | 1,006,172 | — | — |
| 1987-02-17 | $4.06 | $4.06 | 640,723 | — | — |
| 1987-02-13 | $3.92 | $3.92 | 704,320 | — | — |
| 1987-02-12 | $3.95 | $3.95 | 1,706,221 | — | — |
| 1987-02-11 | $3.74 | $3.74 | 1,185,100 | — | — |
| 1987-02-10 | $3.53 | $3.53 | 403,893 | — | — |
| 1987-02-09 | $3.53 | $3.53 | 421,453 | — | — |
| 1987-02-06 | $3.74 | $3.74 | 631,230 | — | — |
| 1987-02-05 | $3.69 | $3.69 | 390,129 | — | — |
| 1987-02-04 | $3.79 | $3.79 | 407,215 | — | — |
| 1987-02-03 | $3.85 | $3.85 | 399,621 | — | — |
| 1987-02-02 | $3.82 | $3.82 | 549,598 | — | — |
| 1987-01-30 | $3.85 | $3.85 | 77,361 | — | — |
| 1987-01-29 | $3.85 | $3.85 | 247,271 | — | — |
| 1987-01-28 | $3.79 | $3.79 | 184,148 | — | — |
| 1987-01-27 | $3.85 | $3.85 | 283,342 | — | — |
| 1987-01-26 | $3.79 | $3.79 | 337,922 | — | — |
| 1987-01-23 | $3.85 | $3.85 | 1,754,156 | — | — |
| 1987-01-22 | $4.00 | $4.00 | 1,244,900 | — | — |
| 1987-01-21 | $3.95 | $3.95 | 591,363 | — | — |
| 1987-01-20 | $3.95 | $3.95 | 946,846 | — | — |
| 1987-01-19 | $4.11 | $4.11 | 1,494,070 | — | — |
| 1987-01-16 | $3.79 | $3.79 | 1,076,414 | — | — |
| 1987-01-15 | $4.00 | $4.00 | 2,250,598 | — | — |
| 1987-01-14 | $3.48 | $3.48 | 823,922 | — | — |
| 1987-01-13 | $3.48 | $3.48 | 1,115,807 | — | — |
| 1987-01-12 | $3.48 | $3.48 | 556,242 | — | — |
| 1987-01-09 | $3.21 | $3.21 | 700,523 | — | — |
| 1987-01-08 | $3.16 | $3.16 | 912,674 | — | — |
| 1987-01-07 | $2.95 | $2.95 | 389,180 | — | — |
| 1987-01-06 | $2.95 | $2.95 | 579,973 | — | — |
| 1987-01-05 | $2.90 | $2.90 | 475,559 | — | — |
| 1987-01-02 | $2.90 | $2.90 | 196,488 | — | — |