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
- 1981-11-05 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 | $2.11 | $2.13 | 129,094 | — | — |
| 1987-12-30 | $2.02 | $2.04 | 48,600 | — | — |
| 1987-12-29 | $2.02 | $2.04 | 51,638 | — | — |
| 1987-12-28 | $2.02 | $2.04 | 57,713 | — | — |
| 1987-12-24 | $2.12 | $2.14 | 37,969 | — | — |
| 1987-12-23 | $2.12 | $2.14 | 74,419 | — | — |
| 1987-12-22 | $2.24 | $2.26 | 22,781 | — | — |
| 1987-12-21 | $2.24 | $2.26 | 121,500 | — | — |
| 1987-12-18 | $2.27 | $2.29 | 10,631 | — | — |
| 1987-12-17 | $2.24 | $2.26 | 334,125 | — | — |
| 1987-12-16 | $2.30 | $2.33 | 57,713 | — | — |
| 1987-12-15 | $2.30 | $2.33 | 1,311,441 | — | — |
| 1987-12-14 | $2.11 | $2.13 | 249,834 | — | — |
| 1987-12-11 | $1.94 | $1.96 | 37,969 | — | — |
| 1987-12-10 | $1.91 | $1.93 | 78,975 | — | — |
| 1987-12-09 | $1.89 | $1.91 | 3,797 | — | — |
| 1987-12-08 | $1.91 | $1.93 | 126,056 | — | — |
| 1987-12-07 | $1.88 | $1.90 | 39,488 | — | — |
| 1987-12-04 | $1.88 | $1.90 | 88,088 | — | — |
| 1987-12-03 | $1.88 | $1.90 | 15,188 | — | — |
| 1987-12-02 | $1.91 | $1.93 | 13,669 | — | — |
| 1987-12-01 | $1.91 | $1.93 | 159,469 | — | — |
| 1987-11-30 | $1.79 | $1.81 | 94,163 | — | — |
| 1987-11-27 | $1.88 | $1.89 | 26,578 | — | — |
| 1987-11-25 | $1.94 | $1.96 | 18,225 | — | — |
| 1987-11-24 | $1.84 | $1.86 | 57,713 | — | — |
| 1987-11-23 | $1.88 | $1.89 | 30,375 | — | — |
| 1987-11-20 | $1.84 | $1.86 | 161,747 | — | — |
| 1987-11-19 | $1.94 | $1.96 | 54,675 | — | — |
| 1987-11-18 | $1.98 | $1.99 | 443,475 | — | — |
| 1987-11-17 | $1.84 | $1.86 | 123,019 | — | — |
| 1987-11-16 | $1.91 | $1.93 | 339,441 | — | — |
| 1987-11-13 | $1.84 | $1.86 | 86,569 | — | — |
| 1987-11-12 | $1.74 | $1.76 | 74,419 | — | — |
| 1987-11-11 | $1.68 | $1.69 | 9,113 | — | — |
| 1987-11-10 | $1.70 | $1.71 | 103,275 | — | — |
| 1987-11-09 | $1.74 | $1.76 | 10,631 | — | — |
| 1987-11-06 | $1.74 | $1.76 | 302,991 | — | — |
| 1987-11-05 | $1.70 | $1.71 | 342,478 | — | — |
| 1987-11-04 | $1.74 | $1.76 | 229,331 | — | — |
| 1987-11-03 | $1.74 | $1.76 | 271,856 | — | — |
| 1987-11-02 | $1.78 | $1.79 | 287,044 | — | — |
| 1987-10-30 | $1.79 | $1.81 | 517,894 | — | — |
| 1987-10-29 | $1.74 | $1.76 | 82,013 | — | — |
| 1987-10-28 | $1.78 | $1.79 | 31,894 | — | — |
| 1987-10-27 | $1.78 | $1.79 | 71,381 | — | — |
| 1987-10-26 | $1.74 | $1.76 | 94,163 | — | — |
| 1987-10-23 | $1.79 | $1.81 | 155,672 | — | — |
| 1987-10-22 | $1.98 | $1.99 | 145,800 | — | — |
| 1987-10-21 | $2.02 | $2.04 | 453,347 | — | — |
| 1987-10-20 | $1.98 | $1.99 | 119,981 | — | — |
| 1987-10-19 | $2.06 | $2.07 | 412,341 | — | — |
| 1987-10-16 | $2.24 | $2.26 | 119,981 | — | — |
| 1987-10-15 | $2.40 | $2.42 | 21,263 | — | — |
| 1987-10-14 | $2.44 | $2.46 | 6,075 | — | — |
| 1987-10-13 | $2.40 | $2.42 | 27,338 | — | — |
| 1987-10-12 | $2.47 | $2.49 | 91,125 | — | — |
| 1987-10-09 | $2.50 | $2.52 | 103,275 | — | — |
| 1987-10-08 | $2.53 | $2.56 | 37,969 | — | — |
| 1987-10-07 | $2.50 | $2.52 | 242,241 | — | — |
| 1987-10-06 | $2.57 | $2.59 | 24,300 | — | — |
| 1987-10-05 | $2.57 | $2.59 | 1,309,163 | — | — |
| 1987-10-02 | $2.70 | $2.72 | 173,138 | — | — |
| 1987-10-01 | $2.65 | $2.67 | 10,631 | — | — |
| 1987-09-30 | $2.70 | $2.72 | 18,225 | — | — |
| 1987-09-29 | $2.65 | $2.67 | 4,556 | — | — |
| 1987-09-28 | $2.72 | $2.74 | 30,375 | — | — |
| 1987-09-25 | $2.70 | $2.72 | 151,875 | — | — |
| 1987-09-24 | $2.65 | $2.67 | 13,669 | — | — |
| 1987-09-23 | $2.65 | $2.67 | 31,894 | — | — |
| 1987-09-22 | $2.65 | $2.67 | 185,288 | — | — |
| 1987-09-21 | $2.65 | $2.67 | 32,653 | — | — |
| 1987-09-18 | $2.70 | $2.72 | 4,556 | — | — |
| 1987-09-17 | $2.70 | $2.72 | 1,519 | — | — |
| 1987-09-16 | $2.62 | $2.64 | 191,363 | — | — |
| 1987-09-15 | $2.70 | $2.72 | 107,831 | — | — |
| 1987-09-14 | $2.70 | $2.72 | 36,450 | — | — |
| 1987-09-11 | $2.70 | $2.72 | 88,847 | — | — |
| 1987-09-10 | $2.62 | $2.64 | 77,456 | — | — |
| 1987-09-09 | $2.62 | $2.64 | 252,113 | — | — |
| 1987-09-08 | $2.53 | $2.56 | 106,313 | — | — |
| 1987-09-04 | $2.53 | $2.56 | 13,669 | — | — |
| 1987-09-03 | $2.57 | $2.59 | 50,878 | — | — |
| 1987-09-02 | $2.50 | $2.52 | 46,322 | — | — |
| 1987-09-01 | $2.53 | $2.56 | 135,169 | — | — |
| 1987-08-31 | $2.60 | $2.62 | 75,178 | — | — |
| 1987-08-28 | $2.62 | $2.64 | 59,231 | — | — |
| 1987-08-27 | $2.65 | $2.67 | 15,188 | — | — |
| 1987-08-26 | $2.65 | $2.67 | 113,906 | — | — |
| 1987-08-25 | $2.62 | $2.64 | 97,200 | — | — |
| 1987-08-24 | $2.57 | $2.59 | 260,466 | — | — |
| 1987-08-21 | $2.53 | $2.56 | 51,638 | — | — |
| 1987-08-20 | $2.50 | $2.52 | 64,547 | — | — |
| 1987-08-19 | $2.47 | $2.49 | 112,388 | — | — |
| 1987-08-18 | $2.50 | $2.52 | 168,581 | — | — |
| 1987-08-17 | $2.53 | $2.56 | 57,713 | — | — |
| 1987-08-14 | $2.44 | $2.46 | 56,953 | — | — |
| 1987-08-13 | $2.47 | $2.49 | 153,394 | — | — |
| 1987-08-12 | $2.47 | $2.49 | 72,900 | — | — |
| 1987-08-11 | $2.35 | $2.37 | 24,300 | — | — |
| 1987-08-10 | $2.40 | $2.42 | 10,631 | — | — |
| 1987-08-07 | $2.40 | $2.42 | 105,553 | — | — |
| 1987-08-06 | $2.35 | $2.37 | 65,306 | — | — |
| 1987-08-05 | $2.27 | $2.29 | 3,797 | — | — |
| 1987-08-04 | $2.30 | $2.32 | 72,900 | — | — |
| 1987-08-03 | $2.34 | $2.36 | 203,513 | — | — |
| 1987-07-31 | $2.30 | $2.32 | 6,075 | — | — |
| 1987-07-30 | $2.30 | $2.32 | 12,150 | — | — |
| 1987-07-29 | $2.30 | $2.32 | 48,600 | — | — |
| 1987-07-28 | $2.34 | $2.36 | 323,494 | — | — |
| 1987-07-27 | $2.35 | $2.37 | 3,038 | — | — |
| 1987-07-24 | $2.35 | $2.37 | 3,797 | — | — |
| 1987-07-23 | $2.34 | $2.36 | 8,353 | — | — |
| 1987-07-22 | $2.35 | $2.37 | 30,375 | — | — |
| 1987-07-21 | $2.40 | $2.42 | 3,797 | — | — |
| 1987-07-20 | $2.34 | $2.36 | 6,075 | — | — |
| 1987-07-17 | $2.40 | $2.42 | 9,113 | — | — |
| 1987-07-16 | $2.34 | $2.36 | 3,038 | — | — |
| 1987-07-15 | $2.40 | $2.42 | 15,188 | — | — |
| 1987-07-14 | $2.35 | $2.37 | 197,438 | — | — |
| 1987-07-13 | $2.35 | $2.37 | 6,075 | — | — |
| 1987-07-10 | $2.30 | $2.32 | 1,519 | — | — |
| 1987-07-09 | $2.30 | $2.32 | 9,113 | — | — |
| 1987-07-08 | $2.30 | $2.32 | 31,894 | — | — |
| 1987-07-07 | $2.34 | $2.36 | 116,944 | — | — |
| 1987-07-06 | $2.34 | $2.36 | 57,713 | — | — |
| 1987-07-02 | $2.34 | $2.36 | 3,038 | — | — |
| 1987-07-01 | $2.34 | $2.36 | 6,075 | — | — |
| 1987-06-30 | $2.30 | $2.32 | 704,700 | — | — |
| 1987-06-29 | $2.30 | $2.32 | 86,569 | — | — |
| 1987-06-26 | $2.35 | $2.37 | 69,863 | — | — |
| 1987-06-25 | $2.39 | $2.41 | 301,472 | — | — |
| 1987-06-24 | $2.34 | $2.36 | 385,003 | — | — |
| 1987-06-23 | $2.34 | $2.36 | 86,569 | — | — |
| 1987-06-22 | $2.35 | $2.37 | 337,922 | — | — |
| 1987-06-19 | $2.40 | $2.42 | 297,675 | — | — |
| 1987-06-18 | $2.44 | $2.46 | 44,803 | — | — |
| 1987-06-17 | $2.35 | $2.37 | 201,994 | — | — |
| 1987-06-16 | $2.44 | $2.46 | 16,706 | — | — |
| 1987-06-15 | $2.40 | $2.42 | 259,706 | — | — |
| 1987-06-12 | $2.35 | $2.37 | 12,150 | — | — |
| 1987-06-11 | $2.35 | $2.37 | 56,953 | — | — |
| 1987-06-10 | $2.40 | $2.42 | 194,400 | — | — |
| 1987-06-09 | $2.47 | $2.49 | 54,675 | — | — |
| 1987-06-08 | $2.50 | $2.52 | 212,625 | — | — |
| 1987-06-05 | $2.50 | $2.52 | 60,750 | — | — |
| 1987-06-04 | $2.50 | $2.52 | 8,353 | — | — |
| 1987-06-03 | $2.50 | $2.52 | 39,488 | — | — |
| 1987-06-02 | $2.44 | $2.46 | 75,178 | — | — |
| 1987-06-01 | $2.40 | $2.42 | 27,338 | — | — |
| 1987-05-29 | $2.35 | $2.37 | 418,416 | — | — |
| 1987-05-28 | $2.34 | $2.36 | 66,825 | — | — |
| 1987-05-27 | $2.30 | $2.32 | 53,156 | — | — |
| 1987-05-26 | $2.24 | $2.26 | 83,531 | — | — |
| 1987-05-22 | $2.24 | $2.26 | 62,269 | — | — |
| 1987-05-21 | $2.24 | $2.26 | 78,975 | — | — |
| 1987-05-20 | $2.12 | $2.14 | 34,931 | — | — |
| 1987-05-19 | $2.12 | $2.14 | 76,697 | — | — |
| 1987-05-18 | $2.01 | $2.02 | 3,797 | — | — |
| 1987-05-15 | $2.02 | $2.04 | 182,250 | — | — |
| 1987-05-14 | $2.06 | $2.07 | 18,225 | — | — |
| 1987-05-13 | $2.01 | $2.02 | 6,075 | — | — |
| 1987-05-12 | $2.01 | $2.02 | 3,038 | — | — |
| 1987-05-11 | $2.01 | $2.02 | 12,150 | — | — |
| 1987-05-08 | $2.06 | $2.07 | 13,669 | — | — |
| 1987-05-07 | $2.06 | $2.07 | 1,519 | — | — |
| 1987-05-06 | $2.02 | $2.04 | 9,113 | — | — |
| 1987-05-05 | $2.01 | $2.02 | 300,713 | — | — |
| 1987-05-04 | $2.02 | $2.04 | 94,163 | — | — |
| 1987-05-01 | $2.06 | $2.07 | 59,231 | — | — |
| 1987-04-30 | $2.01 | $2.02 | 15,188 | — | — |
| 1987-04-29 | $2.06 | $2.07 | 78,975 | — | — |
| 1987-04-28 | $2.02 | $2.04 | 129,094 | — | — |
| 1987-04-27 | $1.98 | $1.99 | 72,900 | — | — |
| 1987-04-24 | $2.11 | $2.12 | 33,413 | — | — |
| 1987-04-23 | $2.06 | $2.07 | 24,300 | — | — |
| 1987-04-22 | $2.06 | $2.07 | 15,947 | — | — |
| 1987-04-21 | $2.06 | $2.07 | 95,681 | — | — |
| 1987-04-20 | $2.11 | $2.12 | 26,578 | — | — |
| 1987-04-16 | $2.06 | $2.07 | 142,763 | — | — |
| 1987-04-15 | $2.06 | $2.07 | 54,675 | — | — |
| 1987-04-14 | $2.11 | $2.12 | 142,763 | — | — |
| 1987-04-13 | $2.12 | $2.14 | 21,263 | — | — |
| 1987-04-10 | $2.17 | $2.19 | 139,725 | — | — |
| 1987-04-09 | $2.21 | $2.22 | 113,147 | — | — |
| 1987-04-08 | $2.24 | $2.26 | 110,869 | — | — |
| 1987-04-07 | $2.24 | $2.26 | 80,494 | — | — |
| 1987-04-06 | $2.21 | $2.22 | 51,638 | — | — |
| 1987-04-03 | $2.27 | $2.29 | 50,119 | — | — |
| 1987-04-02 | $2.27 | $2.29 | 139,725 | — | — |
| 1987-04-01 | $2.24 | $2.26 | 88,847 | — | — |
| 1987-03-31 | $2.24 | $2.26 | 239,963 | — | — |
| 1987-03-30 | $2.34 | $2.36 | 30,375 | — | — |
| 1987-03-27 | $2.35 | $2.37 | 34,931 | — | — |
| 1987-03-26 | $2.29 | $2.31 | 259,706 | — | — |
| 1987-03-25 | $2.28 | $2.30 | 38,728 | — | — |
| 1987-03-24 | $2.29 | $2.31 | 191,363 | — | — |
| 1987-03-23 | $2.29 | $2.31 | 88,847 | — | — |
| 1987-03-20 | $2.29 | $2.31 | 30,755 | — | — |
| 1987-03-19 | $2.26 | $2.28 | 78,595 | — | — |
| 1987-03-18 | $2.22 | $2.23 | 173,138 | — | — |
| 1987-03-17 | $2.22 | $2.23 | 47,841 | — | — |
| 1987-03-16 | $2.22 | $2.23 | 813,291 | — | — |
| 1987-03-13 | $2.22 | $2.23 | 214,144 | — | — |
| 1987-03-12 | $2.24 | $2.26 | 168,581 | — | — |
| 1987-03-11 | $2.28 | $2.30 | 488,658 | — | — |
| 1987-03-10 | $2.29 | $2.31 | 75,178 | — | — |
| 1987-03-09 | $2.29 | $2.31 | 121,880 | — | — |
| 1987-03-06 | $2.33 | $2.35 | 400,950 | — | — |
| 1987-03-05 | $2.33 | $2.35 | 88,847 | — | — |
| 1987-03-04 | $2.35 | $2.37 | 339,441 | — | — |
| 1987-03-03 | $2.28 | $2.30 | 145,800 | — | — |
| 1987-03-02 | $2.17 | $2.19 | 86,569 | — | — |
| 1987-02-27 | $2.24 | $2.26 | 177,694 | — | — |
| 1987-02-26 | $2.13 | $2.15 | 186,806 | — | — |
| 1987-02-25 | $2.13 | $2.15 | 86,569 | — | — |
| 1987-02-24 | $2.13 | $2.15 | 161,747 | — | — |
| 1987-02-23 | $2.07 | $2.09 | 68,344 | — | — |
| 1987-02-20 | $2.07 | $2.09 | 91,125 | — | — |
| 1987-02-19 | $2.11 | $2.12 | 248,316 | — | — |
| 1987-02-18 | $2.00 | $2.01 | 670,908 | — | — |
| 1987-02-17 | $2.00 | $2.01 | 111,628 | — | — |
| 1987-02-13 | $2.00 | $2.01 | 27,338 | — | — |
| 1987-02-12 | $1.95 | $1.97 | 150,356 | — | — |
| 1987-02-11 | $1.96 | $1.98 | 195,919 | — | — |
| 1987-02-10 | $1.89 | $1.90 | 115,045 | — | — |
| 1987-02-09 | $1.85 | $1.87 | 187,945 | — | — |
| 1987-02-06 | $1.84 | $1.86 | 207,309 | — | — |
| 1987-02-05 | $1.81 | $1.83 | 1,140,202 | — | — |
| 1987-02-04 | $1.89 | $1.90 | 494,353 | — | — |
| 1987-02-03 | $1.72 | $1.74 | 25,059 | — | — |
| 1987-02-02 | $1.69 | $1.70 | 2,278 | — | — |
| 1987-01-30 | $1.70 | $1.71 | 42,145 | — | — |
| 1987-01-29 | $1.70 | $1.71 | 34,172 | — | — |
| 1987-01-28 | $1.72 | $1.74 | 107,072 | — | — |
| 1987-01-27 | $1.69 | $1.70 | 88,847 | — | — |
| 1987-01-26 | $1.72 | $1.74 | 23,920 | — | — |
| 1987-01-23 | $1.69 | $1.70 | 77,456 | — | — |
| 1987-01-22 | $1.70 | $1.71 | 51,258 | — | — |
| 1987-01-21 | $1.67 | $1.68 | 104,794 | — | — |
| 1987-01-20 | $1.70 | $1.71 | 9,113 | — | — |
| 1987-01-19 | $1.72 | $1.74 | 50,119 | — | — |
| 1987-01-16 | $1.70 | $1.71 | 209,588 | — | — |
| 1987-01-15 | $1.74 | $1.76 | 18,225 | — | — |
| 1987-01-14 | $1.80 | $1.81 | 50,119 | — | — |
| 1987-01-13 | $1.74 | $1.76 | 143,522 | — | — |
| 1987-01-12 | $1.74 | $1.76 | 77,456 | — | — |
| 1987-01-09 | $1.74 | $1.76 | 15,947 | — | — |
| 1987-01-08 | $1.69 | $1.70 | 42,145 | — | — |
| 1987-01-07 | $1.74 | $1.76 | 45,563 | — | — |
| 1987-01-06 | $1.67 | $1.68 | 178,833 | — | — |
| 1987-01-05 | $1.69 | $1.70 | 116,184 | — | — |
| 1987-01-02 | $1.65 | $1.66 | 15,947 | — | — |