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
- 1982-01-29 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 | $1.97 | $1.97 | 5,856 | — | — |
| 1987-12-30 | $1.97 | $1.97 | 27,152 | — | — |
| 1987-12-29 | $1.97 | $1.97 | 39,398 | — | — |
| 1987-12-28 | $1.93 | $1.93 | 18,634 | — | — |
| 1987-12-24 | $1.97 | $1.97 | 5,324 | — | — |
| 1987-12-23 | $2.02 | $2.02 | 45,520 | — | — |
| 1987-12-22 | $1.97 | $1.97 | 17,835 | — | — |
| 1987-12-21 | $1.88 | $1.88 | 266,999 | — | — |
| 1987-12-18 | $1.97 | $1.97 | 11,979 | — | — |
| 1987-12-17 | $1.93 | $1.93 | 33,275 | — | — |
| 1987-12-16 | $1.93 | $1.93 | 38,067 | — | — |
| 1987-12-15 | $1.93 | $1.93 | 5,856 | — | — |
| 1987-12-14 | $1.93 | $1.93 | 5,058 | — | — |
| 1987-12-11 | $1.93 | $1.93 | 1,331 | — | — |
| 1987-12-10 | $1.88 | $1.88 | 16,771 | — | — |
| 1987-12-09 | $1.88 | $1.88 | 5,856 | — | — |
| 1987-12-08 | $1.88 | $1.88 | 11,180 | — | — |
| 1987-12-07 | $1.88 | $1.88 | 33,807 | — | — |
| 1987-12-04 | $1.88 | $1.88 | 13,310 | — | — |
| 1987-12-03 | $1.88 | $1.88 | 25,023 | — | — |
| 1987-12-02 | $1.93 | $1.93 | 38,599 | — | — |
| 1987-12-01 | $1.93 | $1.93 | 53,772 | — | — |
| 1987-11-30 | $1.88 | $1.88 | 38,067 | — | — |
| 1987-11-27 | $1.93 | $1.93 | 24,224 | — | — |
| 1987-11-25 | $1.93 | $1.93 | 13,842 | — | — |
| 1987-11-24 | $1.93 | $1.93 | 2,662 | — | — |
| 1987-11-23 | $1.93 | $1.93 | 112,603 | — | — |
| 1987-11-20 | $1.93 | $1.93 | 76,666 | — | — |
| 1987-11-19 | $1.88 | $1.88 | 29,016 | — | — |
| 1987-11-18 | $1.93 | $1.93 | 2,928 | — | — |
| 1987-11-17 | $1.88 | $1.88 | 52,441 | — | — |
| 1987-11-16 | $1.78 | $1.78 | 2,396 | — | — |
| 1987-11-13 | $1.88 | $1.88 | 5,058 | — | — |
| 1987-11-12 | $1.93 | $1.93 | 39,398 | — | — |
| 1987-11-11 | $1.78 | $1.78 | 2,662 | — | — |
| 1987-11-10 | $1.78 | $1.78 | 799 | — | — |
| 1987-11-09 | $1.83 | $1.83 | 8,785 | — | — |
| 1987-11-06 | $1.88 | $1.88 | 10,648 | — | — |
| 1987-11-05 | $1.88 | $1.88 | 35,138 | — | — |
| 1987-11-04 | $1.88 | $1.88 | 2,662 | — | — |
| 1987-11-03 | $1.88 | $1.88 | 27,951 | — | — |
| 1987-11-02 | $1.83 | $1.83 | 11,979 | — | — |
| 1987-10-30 | $1.78 | $1.78 | 10,914 | — | — |
| 1987-10-29 | $1.78 | $1.78 | 31,145 | — | — |
| 1987-10-28 | $1.88 | $1.88 | 38,599 | — | — |
| 1987-10-27 | $1.78 | $1.78 | 34,340 | — | — |
| 1987-10-26 | $1.78 | $1.78 | 56,701 | — | — |
| 1987-10-23 | $1.78 | $1.78 | 58,564 | — | — |
| 1987-10-22 | $1.78 | $1.78 | 19,965 | — | — |
| 1987-10-21 | $1.74 | $1.74 | 34,606 | — | — |
| 1987-10-20 | $1.78 | $1.78 | 52,708 | — | — |
| 1987-10-19 | $1.93 | $1.93 | 48,448 | — | — |
| 1987-10-16 | $2.07 | $2.07 | 7,187 | — | — |
| 1987-10-15 | $2.16 | $2.16 | 9,583 | — | — |
| 1987-10-14 | $2.16 | $2.16 | 266 | — | — |
| 1987-10-13 | $2.25 | $2.25 | 46,053 | — | — |
| 1987-10-12 | $2.25 | $2.25 | 51,110 | — | — |
| 1987-10-09 | $2.25 | $2.25 | 1,863 | — | — |
| 1987-10-08 | $2.30 | $2.30 | 3,993 | — | — |
| 1987-10-07 | $2.30 | $2.30 | 102,753 | — | — |
| 1987-10-06 | $2.30 | $2.30 | 21,828 | — | — |
| 1987-10-05 | $2.35 | $2.35 | 29,548 | — | — |
| 1987-10-02 | $2.35 | $2.35 | 41,527 | — | — |
| 1987-10-01 | $2.30 | $2.30 | 2,662 | — | — |
| 1987-09-30 | $2.30 | $2.30 | 37,268 | — | — |
| 1987-09-29 | $2.30 | $2.30 | 39,930 | — | — |
| 1987-09-28 | $2.21 | $2.21 | 2,662 | — | — |
| 1987-09-25 | $2.21 | $2.21 | 266 | — | — |
| 1987-09-24 | $2.21 | $2.21 | 9,051 | — | — |
| 1987-09-23 | $2.35 | $2.35 | 1,597 | — | — |
| 1987-09-22 | $2.21 | $2.21 | 3,194 | — | — |
| 1987-09-21 | $2.21 | $2.21 | 799 | — | — |
| 1987-09-18 | $2.21 | $2.21 | 6,655 | — | — |
| 1987-09-17 | $2.39 | $2.39 | 36,736 | — | — |
| 1987-09-16 | $2.35 | $2.35 | 32,743 | — | — |
| 1987-09-15 | $2.30 | $2.30 | 3,993 | — | — |
| 1987-09-14 | $2.30 | $2.30 | 1,863 | — | — |
| 1987-09-11 | $2.35 | $2.35 | 8,518 | — | — |
| 1987-09-10 | $2.39 | $2.39 | 2,662 | — | — |
| 1987-09-09 | $2.35 | $2.35 | 15,972 | — | — |
| 1987-09-08 | $2.35 | $2.35 | 17,569 | — | — |
| 1987-09-04 | $2.39 | $2.39 | 6,655 | — | — |
| 1987-09-03 | $2.39 | $2.39 | 11,713 | — | — |
| 1987-09-02 | $2.39 | $2.39 | 1,597 | — | — |
| 1987-09-01 | $2.35 | $2.35 | 19,699 | — | — |
| 1987-08-31 | $2.25 | $2.25 | 532 | — | — |
| 1987-08-28 | $2.35 | $2.35 | 1,065 | — | — |
| 1987-08-27 | $2.35 | $2.35 | 37,268 | — | — |
| 1987-08-26 | $2.25 | $2.25 | 15,173 | — | — |
| 1987-08-25 | $2.35 | $2.35 | 19,433 | — | — |
| 1987-08-24 | $2.30 | $2.30 | 0 | — | — |
| 1987-08-21 | $2.30 | $2.30 | 82,522 | — | — |
| 1987-08-20 | $2.35 | $2.35 | 2,928 | — | — |
| 1987-08-19 | $2.35 | $2.35 | 107,811 | — | — |
| 1987-08-18 | $2.30 | $2.30 | 26,620 | — | — |
| 1987-08-17 | $2.30 | $2.30 | 3,993 | — | — |
| 1987-08-14 | $2.39 | $2.39 | 5,856 | — | — |
| 1987-08-13 | $2.39 | $2.39 | 13,310 | — | — |
| 1987-08-12 | $2.35 | $2.35 | 129,107 | — | — |
| 1987-08-11 | $2.30 | $2.30 | 30,879 | — | — |
| 1987-08-10 | $2.25 | $2.25 | 64,687 | — | — |
| 1987-08-07 | $2.25 | $2.25 | 17,303 | — | — |
| 1987-08-06 | $2.25 | $2.25 | 2,928 | — | — |
| 1987-08-05 | $2.21 | $2.21 | 45,520 | — | — |
| 1987-08-04 | $2.25 | $2.25 | 16,771 | — | — |
| 1987-08-03 | $2.16 | $2.16 | 6,655 | — | — |
| 1987-07-31 | $2.25 | $2.25 | 3,461 | — | — |
| 1987-07-30 | $2.25 | $2.25 | 68,680 | — | — |
| 1987-07-29 | $2.25 | $2.25 | 5,058 | — | — |
| 1987-07-28 | $2.25 | $2.25 | 2,130 | — | — |
| 1987-07-27 | $2.25 | $2.25 | 9,583 | — | — |
| 1987-07-24 | $2.21 | $2.21 | 3,194 | — | — |
| 1987-07-23 | $2.21 | $2.21 | 11,979 | — | — |
| 1987-07-22 | $2.21 | $2.21 | 9,051 | — | — |
| 1987-07-21 | $2.11 | $2.11 | 3,461 | — | — |
| 1987-07-20 | $2.16 | $2.16 | 22,095 | — | — |
| 1987-07-17 | $2.11 | $2.11 | 1,597 | — | — |
| 1987-07-16 | $2.16 | $2.16 | 14,109 | — | — |
| 1987-07-15 | $2.16 | $2.16 | 1,597 | — | — |
| 1987-07-14 | $2.11 | $2.11 | 13,576 | — | — |
| 1987-07-13 | $2.25 | $2.25 | 7,986 | — | — |
| 1987-07-10 | $2.16 | $2.16 | 5,856 | — | — |
| 1987-07-09 | $2.16 | $2.16 | 7,986 | — | — |
| 1987-07-08 | $2.25 | $2.25 | 1,065 | — | — |
| 1987-07-07 | $2.11 | $2.11 | 1,331 | — | — |
| 1987-07-06 | $2.16 | $2.16 | 12,778 | — | — |
| 1987-07-02 | $2.16 | $2.16 | 38,865 | — | — |
| 1987-07-01 | $2.11 | $2.11 | 9,051 | — | — |
| 1987-06-30 | $2.02 | $2.02 | 2,130 | — | — |
| 1987-06-29 | $2.16 | $2.16 | 1,597 | — | — |
| 1987-06-26 | $2.02 | $2.02 | 1,597 | — | — |
| 1987-06-25 | $2.16 | $2.16 | 9,849 | — | — |
| 1987-06-24 | $2.02 | $2.02 | 2,130 | — | — |
| 1987-06-23 | $2.07 | $2.07 | 30,879 | — | — |
| 1987-06-22 | $2.07 | $2.07 | 2,662 | — | — |
| 1987-06-19 | $2.07 | $2.07 | 7,720 | — | — |
| 1987-06-18 | $2.16 | $2.16 | 14,907 | — | — |
| 1987-06-17 | $1.97 | $1.97 | 68,413 | — | — |
| 1987-06-16 | $2.02 | $2.02 | 112,336 | — | — |
| 1987-06-15 | $2.02 | $2.02 | 1,863 | — | — |
| 1987-06-12 | $1.97 | $1.97 | 55,103 | — | — |
| 1987-06-11 | $2.02 | $2.02 | 45,254 | — | — |
| 1987-06-10 | $2.02 | $2.02 | 10,914 | — | — |
| 1987-06-09 | $2.02 | $2.02 | 155,461 | — | — |
| 1987-06-08 | $1.97 | $1.97 | 17,303 | — | — |
| 1987-06-05 | $2.07 | $2.07 | 13,310 | — | — |
| 1987-06-04 | $2.07 | $2.07 | 92,638 | — | — |
| 1987-06-03 | $2.07 | $2.07 | 3,461 | — | — |
| 1987-06-02 | $2.02 | $2.02 | 30,347 | — | — |
| 1987-06-01 | $2.02 | $2.02 | 16,504 | — | — |
| 1987-05-29 | $2.02 | $2.02 | 27,419 | — | — |
| 1987-05-28 | $2.11 | $2.11 | 51,110 | — | — |
| 1987-05-27 | $2.02 | $2.02 | 37,534 | — | — |
| 1987-05-26 | $2.07 | $2.07 | 19,166 | — | — |
| 1987-05-22 | $2.07 | $2.07 | 0 | — | — |
| 1987-05-21 | $2.07 | $2.07 | 114,200 | — | — |
| 1987-05-20 | $2.02 | $2.02 | 7,720 | — | — |
| 1987-05-19 | $2.07 | $2.07 | 23,159 | — | — |
| 1987-05-18 | $2.11 | $2.11 | 17,569 | — | — |
| 1987-05-15 | $2.07 | $2.07 | 42,060 | — | — |
| 1987-05-14 | $2.16 | $2.16 | 17,569 | — | — |
| 1987-05-13 | $2.11 | $2.11 | 5,058 | — | — |
| 1987-05-12 | $2.07 | $2.07 | 14,907 | — | — |
| 1987-05-11 | $2.07 | $2.07 | 5,590 | — | — |
| 1987-05-08 | $2.07 | $2.07 | 1,065 | — | — |
| 1987-05-07 | $2.16 | $2.16 | 19,433 | — | — |
| 1987-05-06 | $2.21 | $2.21 | 29,282 | — | — |
| 1987-05-05 | $2.11 | $2.11 | 18,900 | — | — |
| 1987-05-04 | $2.21 | $2.21 | 42,858 | — | — |
| 1987-05-01 | $2.30 | $2.30 | 3,727 | — | — |
| 1987-04-30 | $2.30 | $2.30 | 10,116 | — | — |
| 1987-04-29 | $2.25 | $2.25 | 266 | — | — |
| 1987-04-28 | $2.07 | $2.07 | 2,396 | — | — |
| 1987-04-27 | $2.16 | $2.16 | 4,792 | — | — |
| 1987-04-24 | $2.11 | $2.11 | 13,044 | — | — |
| 1987-04-23 | $2.11 | $2.11 | 5,856 | — | — |
| 1987-04-22 | $2.02 | $2.02 | 2,396 | — | — |
| 1987-04-21 | $2.02 | $2.02 | 3,727 | — | — |
| 1987-04-20 | $2.07 | $2.07 | 36,203 | — | — |
| 1987-04-16 | $2.25 | $2.25 | 18,102 | — | — |
| 1987-04-15 | $2.16 | $2.16 | 5,324 | — | — |
| 1987-04-14 | $2.02 | $2.02 | 9,849 | — | — |
| 1987-04-13 | $2.21 | $2.21 | 3,194 | — | — |
| 1987-04-10 | $2.02 | $2.02 | 18,634 | — | — |
| 1987-04-09 | $2.21 | $2.21 | 39,664 | — | — |
| 1987-04-08 | $2.11 | $2.11 | 6,921 | — | — |
| 1987-04-07 | $2.25 | $2.25 | 15,706 | — | — |
| 1987-04-06 | $2.30 | $2.30 | 21,296 | — | — |
| 1987-04-03 | $2.44 | $2.44 | 19,965 | — | — |
| 1987-04-02 | $2.35 | $2.35 | 77,730 | — | — |
| 1987-04-01 | $2.35 | $2.35 | 64,420 | — | — |
| 1987-03-31 | $2.11 | $2.11 | 59,895 | — | — |
| 1987-03-30 | $2.16 | $2.16 | 25,023 | — | — |
| 1987-03-27 | $2.16 | $2.16 | 39,398 | — | — |
| 1987-03-26 | $2.11 | $2.11 | 25,023 | — | — |
| 1987-03-25 | $2.02 | $2.02 | 13,044 | — | — |
| 1987-03-24 | $2.07 | $2.07 | 13,842 | — | — |
| 1987-03-23 | $2.02 | $2.02 | 91,839 | — | — |
| 1987-03-20 | $2.16 | $2.16 | 60,694 | — | — |
| 1987-03-19 | $2.25 | $2.25 | 29,814 | — | — |
| 1987-03-18 | $2.16 | $2.16 | 6,123 | — | — |
| 1987-03-17 | $2.16 | $2.16 | 19,166 | — | — |
| 1987-03-16 | $2.25 | $2.25 | 14,375 | — | — |
| 1987-03-13 | $2.35 | $2.35 | 54,837 | — | — |
| 1987-03-12 | $2.30 | $2.30 | 104,617 | — | — |
| 1987-03-11 | $2.35 | $2.35 | 69,478 | — | — |
| 1987-03-10 | $2.30 | $2.30 | 106,746 | — | — |
| 1987-03-09 | $2.35 | $2.35 | 51,909 | — | — |
| 1987-03-06 | $2.30 | $2.30 | 35,405 | — | — |
| 1987-03-05 | $2.39 | $2.39 | 22,361 | — | — |
| 1987-03-04 | $2.39 | $2.39 | 28,750 | — | — |
| 1987-03-03 | $2.35 | $2.35 | 46,319 | — | — |
| 1987-03-02 | $2.44 | $2.44 | 16,771 | — | — |
| 1987-02-27 | $2.44 | $2.44 | 25,289 | — | — |
| 1987-02-26 | $2.44 | $2.44 | 18,368 | — | — |
| 1987-02-25 | $2.35 | $2.35 | 89,709 | — | — |
| 1987-02-24 | $2.49 | $2.49 | 26,886 | — | — |
| 1987-02-23 | $2.44 | $2.44 | 22,361 | — | — |
| 1987-02-20 | $2.44 | $2.44 | 264,337 | — | — |
| 1987-02-19 | $2.54 | $2.54 | 14,641 | — | — |
| 1987-02-18 | $2.39 | $2.39 | 15,972 | — | — |
| 1987-02-17 | $2.39 | $2.39 | 5,590 | — | — |
| 1987-02-13 | $2.39 | $2.39 | 5,590 | — | — |
| 1987-02-12 | $2.58 | $2.58 | 6,921 | — | — |
| 1987-02-11 | $2.54 | $2.54 | 21,296 | — | — |
| 1987-02-10 | $2.44 | $2.44 | 14,641 | — | — |
| 1987-02-09 | $2.58 | $2.58 | 17,303 | — | — |
| 1987-02-06 | $2.54 | $2.54 | 16,771 | — | — |
| 1987-02-05 | $2.54 | $2.54 | 60,161 | — | — |
| 1987-02-04 | $2.63 | $2.63 | 18,634 | — | — |
| 1987-02-03 | $2.54 | $2.54 | 22,893 | — | — |
| 1987-02-02 | $2.44 | $2.44 | 49,513 | — | — |
| 1987-01-30 | $2.44 | $2.44 | 17,569 | — | — |
| 1987-01-29 | $2.49 | $2.49 | 2,396 | — | — |
| 1987-01-28 | $2.35 | $2.35 | 7,187 | — | — |
| 1987-01-27 | $2.35 | $2.35 | 5,590 | — | — |
| 1987-01-26 | $2.49 | $2.49 | 37,534 | — | — |
| 1987-01-23 | $2.58 | $2.58 | 55,636 | — | — |
| 1987-01-22 | $2.58 | $2.58 | 18,634 | — | — |
| 1987-01-21 | $2.58 | $2.58 | 40,196 | — | — |
| 1987-01-20 | $2.72 | $2.72 | 14,375 | — | — |
| 1987-01-19 | $2.58 | $2.58 | 43,124 | — | — |
| 1987-01-16 | $2.68 | $2.68 | 92,904 | — | — |
| 1987-01-15 | $2.49 | $2.49 | 10,116 | — | — |
| 1987-01-14 | $2.35 | $2.35 | 2,396 | — | — |
| 1987-01-13 | $2.44 | $2.44 | 56,434 | — | — |
| 1987-01-12 | $2.39 | $2.39 | 9,051 | — | — |
| 1987-01-09 | $2.35 | $2.35 | 12,778 | — | — |
| 1987-01-08 | $2.44 | $2.44 | 15,173 | — | — |
| 1987-01-07 | $2.30 | $2.30 | 172,231 | — | — |
| 1987-01-06 | $2.35 | $2.35 | 39,131 | — | — |
| 1987-01-05 | $2.44 | $2.44 | 47,650 | — | — |
| 1987-01-02 | $2.35 | $2.35 | 13,842 | — | — |