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
- 1973-02-21 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 | $2.30 | $2.37 | 154,000 | — | — |
| 1987-12-30 | $2.25 | $2.32 | 25,000 | — | — |
| 1987-12-29 | $2.23 | $2.30 | 121,000 | — | — |
| 1987-12-28 | $2.33 | $2.40 | 977,000 | — | — |
| 1987-12-24 | $2.38 | $2.45 | 20,000 | — | — |
| 1987-12-23 | $2.30 | $2.37 | 109,000 | — | — |
| 1987-12-22 | $2.23 | $2.30 | 78,000 | — | — |
| 1987-12-21 | $2.23 | $2.30 | 253,000 | — | — |
| 1987-12-18 | $2.11 | $2.18 | 292,000 | — | — |
| 1987-12-17 | $2.03 | $2.09 | 94,000 | — | — |
| 1987-12-16 | $2.03 | $2.09 | 266,000 | — | — |
| 1987-12-15 | $2.10 | $2.17 | 61,000 | — | — |
| 1987-12-14 | $2.10 | $2.17 | 47,000 | — | — |
| 1987-12-11 | $2.10 | $2.17 | 324,000 | — | — |
| 1987-12-10 | $2.10 | $2.17 | 44,000 | — | — |
| 1987-12-09 | $2.18 | $2.24 | 35,000 | — | — |
| 1987-12-08 | $2.10 | $2.17 | 12,000 | — | — |
| 1987-12-07 | $2.08 | $2.14 | 21,000 | — | — |
| 1987-12-04 | $2.13 | $2.19 | 882,000 | — | — |
| 1987-12-03 | $2.18 | $2.24 | 153,000 | — | — |
| 1987-12-02 | $2.18 | $2.24 | 63,000 | — | — |
| 1987-12-01 | $2.15 | $2.22 | 1,849,000 | — | — |
| 1987-11-30 | $2.13 | $2.19 | 115,000 | — | — |
| 1987-11-27 | $2.13 | $2.19 | 60,000 | — | — |
| 1987-11-25 | $2.18 | $2.24 | 507,000 | — | — |
| 1987-11-24 | $2.10 | $2.17 | 80,000 | — | — |
| 1987-11-23 | $2.05 | $2.12 | 214,000 | — | — |
| 1987-11-20 | $2.03 | $2.09 | 89,000 | — | — |
| 1987-11-19 | $1.98 | $2.04 | 143,000 | — | — |
| 1987-11-18 | $1.90 | $1.96 | 114,000 | — | — |
| 1987-11-17 | $2.00 | $2.04 | 36,000 | — | — |
| 1987-11-16 | $2.03 | $2.07 | 880,000 | — | — |
| 1987-11-13 | $2.00 | $2.04 | 100,000 | — | — |
| 1987-11-12 | $1.95 | $1.99 | 129,000 | — | — |
| 1987-11-11 | $2.08 | $2.12 | 10,000 | — | — |
| 1987-11-10 | $2.08 | $2.12 | 70,000 | — | — |
| 1987-11-09 | $2.13 | $2.17 | 125,000 | — | — |
| 1987-11-06 | $2.18 | $2.22 | 154,000 | — | — |
| 1987-11-05 | $2.18 | $2.22 | 111,000 | — | — |
| 1987-11-04 | $2.20 | $2.24 | 32,000 | — | — |
| 1987-11-03 | $2.28 | $2.32 | 84,000 | — | — |
| 1987-11-02 | $2.28 | $2.32 | 99,000 | — | — |
| 1987-10-30 | $2.30 | $2.35 | 2,781,000 | — | — |
| 1987-10-29 | $2.45 | $2.50 | 87,000 | — | — |
| 1987-10-28 | $2.43 | $2.47 | 386,000 | — | — |
| 1987-10-27 | $2.33 | $2.37 | 18,000 | — | — |
| 1987-10-26 | $2.33 | $2.37 | 297,000 | — | — |
| 1987-10-23 | $2.39 | $2.44 | 1,576,000 | — | — |
| 1987-10-22 | $2.35 | $2.40 | 180,000 | — | — |
| 1987-10-21 | $2.58 | $2.63 | 162,000 | — | — |
| 1987-10-20 | $2.58 | $2.63 | 266,000 | — | — |
| 1987-10-19 | $2.85 | $2.91 | 167,000 | — | — |
| 1987-10-16 | $3.13 | $3.19 | 540,000 | — | — |
| 1987-10-15 | $3.18 | $3.24 | 221,000 | — | — |
| 1987-10-14 | $3.13 | $3.19 | 64,000 | — | — |
| 1987-10-13 | $3.16 | $3.23 | 138,000 | — | — |
| 1987-10-12 | $3.13 | $3.19 | 219,000 | — | — |
| 1987-10-09 | $3.15 | $3.21 | 6,000 | — | — |
| 1987-10-08 | $3.13 | $3.19 | 116,000 | — | — |
| 1987-10-07 | $3.18 | $3.24 | 152,000 | — | — |
| 1987-10-06 | $3.15 | $3.21 | 258,000 | — | — |
| 1987-10-05 | $3.18 | $3.24 | 118,000 | — | — |
| 1987-10-02 | $3.13 | $3.19 | 144,000 | — | — |
| 1987-10-01 | $3.25 | $3.32 | 237,000 | — | — |
| 1987-09-30 | $3.20 | $3.27 | 395,000 | — | — |
| 1987-09-29 | $3.23 | $3.29 | 150,000 | — | — |
| 1987-09-28 | $3.20 | $3.27 | 196,000 | — | — |
| 1987-09-25 | $3.20 | $3.27 | 4,000 | — | — |
| 1987-09-24 | $3.23 | $3.29 | 8,000 | — | — |
| 1987-09-23 | $3.23 | $3.29 | 11,000 | — | — |
| 1987-09-22 | $3.20 | $3.27 | 86,000 | — | — |
| 1987-09-21 | $3.23 | $3.29 | 24,000 | — | — |
| 1987-09-18 | $3.15 | $3.21 | 137,000 | — | — |
| 1987-09-17 | $3.08 | $3.14 | 1,044,000 | — | — |
| 1987-09-16 | $3.05 | $3.11 | 1,119,000 | — | — |
| 1987-09-15 | $3.05 | $3.11 | 284,000 | — | — |
| 1987-09-14 | $3.05 | $3.11 | 33,000 | — | — |
| 1987-09-11 | $3.13 | $3.19 | 54,000 | — | — |
| 1987-09-10 | $3.10 | $3.16 | 56,000 | — | — |
| 1987-09-09 | $3.10 | $3.16 | 219,000 | — | — |
| 1987-09-08 | $3.05 | $3.11 | 57,000 | — | — |
| 1987-09-04 | $3.10 | $3.16 | 225,000 | — | — |
| 1987-09-03 | $3.10 | $3.16 | 260,000 | — | — |
| 1987-09-02 | $3.10 | $3.16 | 137,000 | — | — |
| 1987-09-01 | $3.10 | $3.16 | 666,000 | — | — |
| 1987-08-31 | $3.13 | $3.19 | 244,000 | — | — |
| 1987-08-28 | $3.15 | $3.21 | 100,000 | — | — |
| 1987-08-27 | $3.13 | $3.19 | 318,000 | — | — |
| 1987-08-26 | $3.18 | $3.24 | 93,000 | — | — |
| 1987-08-25 | $3.18 | $3.24 | 59,000 | — | — |
| 1987-08-24 | $3.25 | $3.32 | 204,000 | — | — |
| 1987-08-21 | $3.28 | $3.34 | 254,000 | — | — |
| 1987-08-20 | $3.25 | $3.32 | 23,000 | — | — |
| 1987-08-19 | $3.21 | $3.26 | 63,000 | — | — |
| 1987-08-18 | $3.23 | $3.27 | 166,000 | — | — |
| 1987-08-17 | $3.23 | $3.27 | 115,000 | — | — |
| 1987-08-14 | $3.23 | $3.27 | 25,000 | — | — |
| 1987-08-13 | $3.18 | $3.22 | 294,000 | — | — |
| 1987-08-12 | $3.08 | $3.12 | 501,000 | — | — |
| 1987-08-11 | $3.13 | $3.17 | 236,000 | — | — |
| 1987-08-10 | $3.00 | $3.04 | 1,227,000 | — | — |
| 1987-08-07 | $3.10 | $3.14 | 156,000 | — | — |
| 1987-08-06 | $3.18 | $3.22 | 25,000 | — | — |
| 1987-08-05 | $3.18 | $3.22 | 182,000 | — | — |
| 1987-08-04 | $3.18 | $3.22 | 241,000 | — | — |
| 1987-08-03 | $3.23 | $3.27 | 388,000 | — | — |
| 1987-07-31 | $3.30 | $3.34 | 1,517,000 | — | — |
| 1987-07-30 | $3.33 | $3.37 | 106,000 | — | — |
| 1987-07-29 | $3.30 | $3.34 | 359,000 | — | — |
| 1987-07-28 | $3.40 | $3.45 | 29,000 | — | — |
| 1987-07-27 | $3.35 | $3.39 | 45,000 | — | — |
| 1987-07-24 | $3.43 | $3.47 | 87,000 | — | — |
| 1987-07-23 | $3.38 | $3.42 | 74,000 | — | — |
| 1987-07-22 | $3.38 | $3.42 | 113,000 | — | — |
| 1987-07-21 | $3.35 | $3.39 | 25,000 | — | — |
| 1987-07-20 | $3.38 | $3.42 | 59,000 | — | — |
| 1987-07-17 | $3.33 | $3.37 | 6,000 | — | — |
| 1987-07-16 | $3.40 | $3.45 | 8,000 | — | — |
| 1987-07-15 | $3.40 | $3.45 | 41,000 | — | — |
| 1987-07-14 | $3.43 | $3.47 | 6,000 | — | — |
| 1987-07-13 | $3.43 | $3.47 | 12,000 | — | — |
| 1987-07-10 | $3.38 | $3.42 | 378,000 | — | — |
| 1987-07-09 | $3.38 | $3.42 | 1,024,000 | — | — |
| 1987-07-08 | $3.38 | $3.42 | 128,000 | — | — |
| 1987-07-07 | $3.43 | $3.47 | 41,000 | — | — |
| 1987-07-06 | $3.50 | $3.55 | 35,000 | — | — |
| 1987-07-02 | $3.50 | $3.55 | 144,000 | — | — |
| 1987-07-01 | $3.48 | $3.52 | 119,000 | — | — |
| 1987-06-30 | $3.48 | $3.52 | 335,000 | — | — |
| 1987-06-29 | $3.53 | $3.57 | 325,000 | — | — |
| 1987-06-26 | $3.53 | $3.57 | 252,000 | — | — |
| 1987-06-25 | $3.50 | $3.55 | 1,238,000 | — | — |
| 1987-06-24 | $3.58 | $3.62 | 197,000 | — | — |
| 1987-06-23 | $3.55 | $3.60 | 256,000 | — | — |
| 1987-06-22 | $3.55 | $3.60 | 77,000 | — | — |
| 1987-06-19 | $3.58 | $3.62 | 372,000 | — | — |
| 1987-06-18 | $3.53 | $3.57 | 409,000 | — | — |
| 1987-06-17 | $3.43 | $3.47 | 223,000 | — | — |
| 1987-06-16 | $3.45 | $3.50 | 527,000 | — | — |
| 1987-06-15 | $3.40 | $3.45 | 18,000 | — | — |
| 1987-06-12 | $3.33 | $3.37 | 260,000 | — | — |
| 1987-06-11 | $3.33 | $3.37 | 29,000 | — | — |
| 1987-06-10 | $3.34 | $3.38 | 102,000 | — | — |
| 1987-06-09 | $3.33 | $3.37 | 46,000 | — | — |
| 1987-06-08 | $3.35 | $3.39 | 123,000 | — | — |
| 1987-06-05 | $3.38 | $3.42 | 444,000 | — | — |
| 1987-06-04 | $3.43 | $3.47 | 965,000 | — | — |
| 1987-06-03 | $3.25 | $3.29 | 51,000 | — | — |
| 1987-06-02 | $3.25 | $3.29 | 285,000 | — | — |
| 1987-06-01 | $3.28 | $3.32 | 281,000 | — | — |
| 1987-05-29 | $3.08 | $3.12 | 907,000 | — | — |
| 1987-05-28 | $3.08 | $3.12 | 178,000 | — | — |
| 1987-05-27 | $3.05 | $3.09 | 120,000 | — | — |
| 1987-05-26 | $3.08 | $3.12 | 50,000 | — | — |
| 1987-05-22 | $3.05 | $3.09 | 95,000 | — | — |
| 1987-05-21 | $3.10 | $3.14 | 217,000 | — | — |
| 1987-05-20 | $3.13 | $3.17 | 290,000 | — | — |
| 1987-05-19 | $3.15 | $3.17 | 217,000 | — | — |
| 1987-05-18 | $3.15 | $3.17 | 93,000 | — | — |
| 1987-05-15 | $3.23 | $3.25 | 195,000 | — | — |
| 1987-05-14 | $3.38 | $3.40 | 111,000 | — | — |
| 1987-05-13 | $3.48 | $3.50 | 50,000 | — | — |
| 1987-05-12 | $3.48 | $3.50 | 80,000 | — | — |
| 1987-05-11 | $3.53 | $3.55 | 261,000 | — | — |
| 1987-05-08 | $3.55 | $3.57 | 1,138,000 | — | — |
| 1987-05-07 | $3.28 | $3.30 | 99,000 | — | — |
| 1987-05-06 | $3.30 | $3.32 | 80,000 | — | — |
| 1987-05-05 | $3.35 | $3.37 | 72,000 | — | — |
| 1987-05-04 | $3.40 | $3.42 | 113,000 | — | — |
| 1987-05-01 | $3.25 | $3.27 | 984,000 | — | — |
| 1987-04-30 | $3.30 | $3.32 | 2,660,000 | — | — |
| 1987-04-29 | $3.03 | $3.04 | 935,000 | — | — |
| 1987-04-28 | $2.93 | $2.94 | 287,000 | — | — |
| 1987-04-27 | $2.90 | $2.92 | 44,000 | — | — |
| 1987-04-24 | $2.90 | $2.92 | 105,000 | — | — |
| 1987-04-23 | $3.00 | $3.02 | 62,000 | — | — |
| 1987-04-22 | $2.98 | $2.99 | 83,000 | — | — |
| 1987-04-21 | $3.03 | $3.04 | 81,000 | — | — |
| 1987-04-20 | $3.13 | $3.14 | 51,000 | — | — |
| 1987-04-16 | $3.13 | $3.14 | 31,000 | — | — |
| 1987-04-15 | $3.15 | $3.17 | 27,000 | — | — |
| 1987-04-14 | $3.18 | $3.20 | 602,000 | — | — |
| 1987-04-13 | $3.25 | $3.27 | 158,000 | — | — |
| 1987-04-10 | $3.25 | $3.27 | 513,000 | — | — |
| 1987-04-09 | $3.33 | $3.35 | 166,000 | — | — |
| 1987-04-08 | $3.33 | $3.35 | 1,167,000 | — | — |
| 1987-04-07 | $3.25 | $3.27 | 202,000 | — | — |
| 1987-04-06 | $3.30 | $3.32 | 301,000 | — | — |
| 1987-04-03 | $3.20 | $3.22 | 647,000 | — | — |
| 1987-04-02 | $3.28 | $3.30 | 1,002,000 | — | — |
| 1987-04-01 | $3.53 | $3.55 | 286,000 | — | — |
| 1987-03-31 | $3.60 | $3.62 | 87,000 | — | — |
| 1987-03-30 | $3.60 | $3.62 | 50,000 | — | — |
| 1987-03-27 | $3.65 | $3.67 | 14,000 | — | — |
| 1987-03-26 | $3.65 | $3.67 | 50,000 | — | — |
| 1987-03-25 | $3.65 | $3.67 | 94,000 | — | — |
| 1987-03-24 | $3.55 | $3.57 | 224,000 | — | — |
| 1987-03-23 | $3.65 | $3.67 | 151,000 | — | — |
| 1987-03-20 | $3.83 | $3.85 | 3,000 | — | — |
| 1987-03-19 | $3.78 | $3.80 | 672,000 | — | — |
| 1987-03-18 | $3.80 | $3.82 | 532,000 | — | — |
| 1987-03-17 | $3.80 | $3.82 | 22,000 | — | — |
| 1987-03-16 | $3.80 | $3.82 | 35,000 | — | — |
| 1987-03-13 | $3.80 | $3.82 | 80,000 | — | — |
| 1987-03-12 | $3.98 | $4.00 | 209,000 | — | — |
| 1987-03-11 | $4.03 | $4.05 | 183,000 | — | — |
| 1987-03-10 | $3.89 | $3.91 | 151,000 | — | — |
| 1987-03-09 | $3.85 | $3.87 | 533,000 | — | — |
| 1987-03-06 | $3.85 | $3.87 | 353,000 | — | — |
| 1987-03-05 | $3.80 | $3.82 | 162,000 | — | — |
| 1987-03-04 | $3.89 | $3.91 | 603,000 | — | — |
| 1987-03-03 | $3.83 | $3.85 | 490,000 | — | — |
| 1987-03-02 | $3.90 | $3.92 | 1,068,000 | — | — |
| 1987-02-27 | $3.85 | $3.87 | 910,000 | — | — |
| 1987-02-26 | $3.50 | $3.52 | 784,000 | — | — |
| 1987-02-25 | $3.43 | $3.45 | 837,000 | — | — |
| 1987-02-24 | $3.35 | $3.37 | 222,000 | — | — |
| 1987-02-23 | $3.35 | $3.37 | 15,000 | — | — |
| 1987-02-20 | $3.35 | $3.37 | 126,000 | — | — |
| 1987-02-19 | $3.33 | $3.35 | 90,000 | — | — |
| 1987-02-18 | $3.30 | $3.32 | 299,000 | — | — |
| 1987-02-17 | $3.50 | $3.50 | 40,000 | — | — |
| 1987-02-13 | $3.48 | $3.47 | 135,000 | — | — |
| 1987-02-12 | $3.49 | $3.49 | 57,000 | — | — |
| 1987-02-11 | $3.50 | $3.50 | 14,000 | — | — |
| 1987-02-10 | $3.48 | $3.47 | 26,000 | — | — |
| 1987-02-09 | $3.50 | $3.50 | 60,000 | — | — |
| 1987-02-06 | $3.50 | $3.50 | 68,000 | — | — |
| 1987-02-05 | $3.48 | $3.47 | 118,000 | — | — |
| 1987-02-04 | $3.48 | $3.47 | 33,000 | — | — |
| 1987-02-03 | $3.53 | $3.52 | 109,000 | — | — |
| 1987-02-02 | $3.50 | $3.50 | 23,000 | — | — |
| 1987-01-30 | $3.45 | $3.45 | 4,000 | — | — |
| 1987-01-29 | $3.48 | $3.47 | 38,000 | — | — |
| 1987-01-28 | $3.48 | $3.47 | 112,000 | — | — |
| 1987-01-27 | $3.40 | $3.40 | 460,000 | — | — |
| 1987-01-26 | $3.45 | $3.45 | 18,000 | — | — |
| 1987-01-23 | $3.48 | $3.47 | 214,000 | — | — |
| 1987-01-22 | $3.48 | $3.47 | 54,000 | — | — |
| 1987-01-21 | $3.48 | $3.47 | 58,000 | — | — |
| 1987-01-20 | $3.48 | $3.47 | 77,000 | — | — |
| 1987-01-19 | $3.48 | $3.47 | 119,000 | — | — |
| 1987-01-16 | $3.48 | $3.47 | 92,000 | — | — |
| 1987-01-15 | $3.48 | $3.47 | 84,000 | — | — |
| 1987-01-14 | $3.48 | $3.47 | 189,000 | — | — |
| 1987-01-13 | $3.45 | $3.45 | 339,000 | — | — |
| 1987-01-12 | $3.43 | $3.42 | 1,130,000 | — | — |
| 1987-01-09 | $3.38 | $3.37 | 128,000 | — | — |
| 1987-01-08 | $3.34 | $3.34 | 300,000 | — | — |
| 1987-01-07 | $3.33 | $3.32 | 3,206,000 | — | — |
| 1987-01-06 | $3.30 | $3.30 | 18,000 | — | — |
| 1987-01-05 | $3.25 | $3.25 | 19,000 | — | — |
| 1987-01-02 | $3.30 | $3.30 | 32,000 | — | — |