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
- 1973-05-03 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 | $2.82 | $2.82 | 46,356 | — | — |
| 1987-12-30 | $2.66 | $2.66 | 84,532 | — | — |
| 1987-12-29 | $2.53 | $2.53 | 67,782 | — | — |
| 1987-12-28 | $2.53 | $2.53 | 31,943 | — | — |
| 1987-12-24 | $2.47 | $2.47 | 21,815 | — | — |
| 1987-12-23 | $2.25 | $2.25 | 21,036 | — | — |
| 1987-12-22 | $2.25 | $2.25 | 35,449 | — | — |
| 1987-12-21 | $2.37 | $2.37 | 35,060 | — | — |
| 1987-12-18 | $2.41 | $2.41 | 51,031 | — | — |
| 1987-12-17 | $2.31 | $2.31 | 138,680 | — | — |
| 1987-12-16 | $2.31 | $2.31 | 58,433 | — | — |
| 1987-12-15 | $2.15 | $2.15 | 37,397 | — | — |
| 1987-12-14 | $2.05 | $2.05 | 26,489 | — | — |
| 1987-12-11 | $2.05 | $2.05 | 11,297 | — | — |
| 1987-12-10 | $2.05 | $2.05 | 33,501 | — | — |
| 1987-12-09 | $1.83 | $1.83 | 22,983 | — | — |
| 1987-12-08 | $1.70 | $1.70 | 34,280 | — | — |
| 1987-12-07 | $1.70 | $1.70 | 6,233 | — | — |
| 1987-12-04 | $1.76 | $1.76 | 61,159 | — | — |
| 1987-12-03 | $1.76 | $1.76 | 178,803 | — | — |
| 1987-12-02 | $1.83 | $1.83 | 5,064 | — | — |
| 1987-12-01 | $1.76 | $1.76 | 23,763 | — | — |
| 1987-11-30 | $1.76 | $1.76 | 34,280 | — | — |
| 1987-11-27 | $1.83 | $1.83 | 17,530 | — | — |
| 1987-11-25 | $1.83 | $1.83 | 28,048 | — | — |
| 1987-11-24 | $1.83 | $1.83 | 8,960 | — | — |
| 1987-11-23 | $1.76 | $1.76 | 9,739 | — | — |
| 1987-11-20 | $1.83 | $1.83 | 27,269 | — | — |
| 1987-11-19 | $1.83 | $1.83 | 17,530 | — | — |
| 1987-11-18 | $1.89 | $1.89 | 5,843 | — | — |
| 1987-11-17 | $1.89 | $1.89 | 62,328 | — | — |
| 1987-11-16 | $1.89 | $1.89 | 46,356 | — | — |
| 1987-11-13 | $1.96 | $1.96 | 30,774 | — | — |
| 1987-11-12 | $1.96 | $1.96 | 160,495 | — | — |
| 1987-11-11 | $1.76 | $1.76 | 102,452 | — | — |
| 1987-11-10 | $1.89 | $1.89 | 25,321 | — | — |
| 1987-11-09 | $1.96 | $1.96 | 67,003 | — | — |
| 1987-11-06 | $1.89 | $1.89 | 168,286 | — | — |
| 1987-11-05 | $1.76 | $1.76 | 201,008 | — | — |
| 1987-11-04 | $1.89 | $1.89 | 55,706 | — | — |
| 1987-11-03 | $2.05 | $2.05 | 47,525 | — | — |
| 1987-11-02 | $2.18 | $2.18 | 16,361 | — | — |
| 1987-10-30 | $2.31 | $2.31 | 56,874 | — | — |
| 1987-10-29 | $2.18 | $2.18 | 59,991 | — | — |
| 1987-10-28 | $2.31 | $2.31 | 0 | — | — |
| 1987-10-27 | $2.31 | $2.31 | 36,618 | — | — |
| 1987-10-26 | $2.95 | $2.95 | 0 | — | — |
| 1987-10-23 | $2.95 | $2.95 | 25,321 | — | — |
| 1987-10-22 | $2.89 | $2.89 | 36,618 | — | — |
| 1987-10-21 | $3.08 | $3.08 | 70,898 | — | — |
| 1987-10-20 | $3.24 | $3.24 | 35,839 | — | — |
| 1987-10-19 | $3.85 | $3.85 | 52,589 | — | — |
| 1987-10-16 | $4.20 | $4.20 | 3,116 | — | — |
| 1987-10-15 | $4.33 | $4.33 | 10,907 | — | — |
| 1987-10-14 | $4.27 | $4.27 | 9,739 | — | — |
| 1987-10-13 | $4.33 | $4.33 | 49,473 | — | — |
| 1987-10-12 | $4.40 | $4.40 | 25,321 | — | — |
| 1987-10-09 | $4.49 | $4.49 | 390 | — | — |
| 1987-10-08 | $4.56 | $4.56 | 26,879 | — | — |
| 1987-10-07 | $4.56 | $4.56 | 51,421 | — | — |
| 1987-10-06 | $4.68 | $4.68 | 15,972 | — | — |
| 1987-10-05 | $4.75 | $4.75 | 3,116 | — | — |
| 1987-10-02 | $4.75 | $4.75 | 35,060 | — | — |
| 1987-10-01 | $4.85 | $4.85 | 72,067 | — | — |
| 1987-09-30 | $4.85 | $4.85 | 10,518 | — | — |
| 1987-09-29 | $4.94 | $4.94 | 83,364 | — | — |
| 1987-09-28 | $4.85 | $4.85 | 132,837 | — | — |
| 1987-09-25 | $4.85 | $4.85 | 36,618 | — | — |
| 1987-09-24 | $4.78 | $4.78 | 211,526 | — | — |
| 1987-09-23 | $4.75 | $4.75 | 185,426 | — | — |
| 1987-09-22 | $4.56 | $4.56 | 49,862 | — | — |
| 1987-09-21 | $4.62 | $4.62 | 129,331 | — | — |
| 1987-09-18 | $4.20 | $4.20 | 24,542 | — | — |
| 1987-09-17 | $4.01 | $4.01 | 14,413 | — | — |
| 1987-09-16 | $3.98 | $3.98 | 25,321 | — | — |
| 1987-09-15 | $3.98 | $3.98 | 2,727 | — | — |
| 1987-09-14 | $4.08 | $4.08 | 6,233 | — | — |
| 1987-09-11 | $3.98 | $3.98 | 17,919 | — | — |
| 1987-09-10 | $3.85 | $3.85 | 1,948 | — | — |
| 1987-09-09 | $3.85 | $3.85 | 4,675 | — | — |
| 1987-09-08 | $3.72 | $3.72 | 29,216 | — | — |
| 1987-09-04 | $3.91 | $3.91 | 20,257 | — | — |
| 1987-09-03 | $4.08 | $4.08 | 2,337 | — | — |
| 1987-09-02 | $4.08 | $4.08 | 9,739 | — | — |
| 1987-09-01 | $4.20 | $4.20 | 25,710 | — | — |
| 1987-08-31 | $4.27 | $4.27 | 3,896 | — | — |
| 1987-08-28 | $4.27 | $4.27 | 29,995 | — | — |
| 1987-08-27 | $4.20 | $4.20 | 5,843 | — | — |
| 1987-08-26 | $4.20 | $4.20 | 10,907 | — | — |
| 1987-08-25 | $4.17 | $4.17 | 72,846 | — | — |
| 1987-08-24 | $3.91 | $3.91 | 26,489 | — | — |
| 1987-08-21 | $3.98 | $3.98 | 17,140 | — | — |
| 1987-08-20 | $3.85 | $3.85 | 34,280 | — | — |
| 1987-08-19 | $3.79 | $3.79 | 28,827 | — | — |
| 1987-08-18 | $4.01 | $4.01 | 16,751 | — | — |
| 1987-08-17 | $4.08 | $4.08 | 2,727 | — | — |
| 1987-08-14 | $4.14 | $4.14 | 16,361 | — | — |
| 1987-08-13 | $4.08 | $4.08 | 80,247 | — | — |
| 1987-08-12 | $4.14 | $4.14 | 77,131 | — | — |
| 1987-08-11 | $4.27 | $4.27 | 104,399 | — | — |
| 1987-08-10 | $4.20 | $4.20 | 23,763 | — | — |
| 1987-08-07 | $4.08 | $4.08 | 14,024 | — | — |
| 1987-08-06 | $4.17 | $4.17 | 10,128 | — | — |
| 1987-08-05 | $4.17 | $4.17 | 1,169 | — | — |
| 1987-08-04 | $4.08 | $4.08 | 10,907 | — | — |
| 1987-08-03 | $3.85 | $3.85 | 11,687 | — | — |
| 1987-07-31 | $3.85 | $3.85 | 33,891 | — | — |
| 1987-07-30 | $3.85 | $3.85 | 14,803 | — | — |
| 1987-07-29 | $3.85 | $3.85 | 12,466 | — | — |
| 1987-07-28 | $3.91 | $3.91 | 24,152 | — | — |
| 1987-07-27 | $4.01 | $4.01 | 10,907 | — | — |
| 1987-07-24 | $3.98 | $3.98 | 27,269 | — | — |
| 1987-07-23 | $3.85 | $3.85 | 46,356 | — | — |
| 1987-07-22 | $3.72 | $3.72 | 26,489 | — | — |
| 1987-07-21 | $3.59 | $3.59 | 7,012 | — | — |
| 1987-07-20 | $3.66 | $3.66 | 28,048 | — | — |
| 1987-07-17 | $3.56 | $3.56 | 160,495 | — | — |
| 1987-07-16 | $3.31 | $3.31 | 100,114 | — | — |
| 1987-07-15 | $3.08 | $3.08 | 5,843 | — | — |
| 1987-07-14 | $3.14 | $3.14 | 289,825 | — | — |
| 1987-07-13 | $3.14 | $3.14 | 39,345 | — | — |
| 1987-07-10 | $3.21 | $3.21 | 20,646 | — | — |
| 1987-07-09 | $3.21 | $3.21 | 25,710 | — | — |
| 1987-07-08 | $3.31 | $3.31 | 3,506 | — | — |
| 1987-07-07 | $3.43 | $3.43 | 2,727 | — | — |
| 1987-07-06 | $3.37 | $3.37 | 0 | — | — |
| 1987-07-02 | $3.37 | $3.37 | 1,169 | — | — |
| 1987-07-01 | $3.31 | $3.31 | 1,169 | — | — |
| 1987-06-30 | $3.24 | $3.24 | 31,554 | — | — |
| 1987-06-29 | $3.43 | $3.43 | 1,169 | — | — |
| 1987-06-26 | $3.50 | $3.50 | 5,064 | — | — |
| 1987-06-25 | $3.50 | $3.50 | 390 | — | — |
| 1987-06-24 | $3.50 | $3.50 | 25,710 | — | — |
| 1987-06-23 | $3.24 | $3.24 | 59,212 | — | — |
| 1987-06-22 | $3.31 | $3.31 | 36,618 | — | — |
| 1987-06-19 | $3.21 | $3.21 | 59,991 | — | — |
| 1987-06-18 | $3.43 | $3.43 | 3,896 | — | — |
| 1987-06-17 | $3.50 | $3.50 | 3,896 | — | — |
| 1987-06-16 | $3.56 | $3.56 | 21,815 | — | — |
| 1987-06-15 | $3.40 | $3.40 | 3,896 | — | — |
| 1987-06-12 | $3.31 | $3.31 | 10,518 | — | — |
| 1987-06-11 | $3.24 | $3.24 | 16,361 | — | — |
| 1987-06-10 | $3.37 | $3.37 | 18,309 | — | — |
| 1987-06-09 | $3.56 | $3.56 | 4,285 | — | — |
| 1987-06-08 | $3.69 | $3.69 | 3,506 | — | — |
| 1987-06-05 | $3.59 | $3.59 | 2,337 | — | — |
| 1987-06-04 | $3.66 | $3.66 | 1,169 | — | — |
| 1987-06-03 | $3.69 | $3.69 | 390 | — | — |
| 1987-06-02 | $3.72 | $3.72 | 8,570 | — | — |
| 1987-06-01 | $3.79 | $3.79 | 12,855 | — | — |
| 1987-05-29 | $3.85 | $3.85 | 6,233 | — | — |
| 1987-05-28 | $3.85 | $3.85 | 50,642 | — | — |
| 1987-05-27 | $3.79 | $3.79 | 29,995 | — | — |
| 1987-05-26 | $3.50 | $3.50 | 20,257 | — | — |
| 1987-05-22 | $3.37 | $3.37 | 14,413 | — | — |
| 1987-05-21 | $3.14 | $3.14 | 65,444 | — | — |
| 1987-05-20 | $3.02 | $3.02 | 2,727 | — | — |
| 1987-05-19 | $3.02 | $3.02 | 14,413 | — | — |
| 1987-05-18 | $3.08 | $3.08 | 11,687 | — | — |
| 1987-05-15 | $3.08 | $3.08 | 25,321 | — | — |
| 1987-05-14 | $3.14 | $3.14 | 39,734 | — | — |
| 1987-05-13 | $3.14 | $3.14 | 72,846 | — | — |
| 1987-05-12 | $3.02 | $3.02 | 87,259 | — | — |
| 1987-05-11 | $3.08 | $3.08 | 87,649 | — | — |
| 1987-05-08 | $3.21 | $3.21 | 29,606 | — | — |
| 1987-05-07 | $3.31 | $3.31 | 31,943 | — | — |
| 1987-05-06 | $3.43 | $3.43 | 11,687 | — | — |
| 1987-05-05 | $3.43 | $3.43 | 7,791 | — | — |
| 1987-05-04 | $3.50 | $3.50 | 4,675 | — | — |
| 1987-05-01 | $3.56 | $3.56 | 2,337 | — | — |
| 1987-04-30 | $3.56 | $3.56 | 0 | — | — |
| 1987-04-29 | $3.56 | $3.56 | 34,280 | — | — |
| 1987-04-28 | $3.56 | $3.56 | 72,067 | — | — |
| 1987-04-27 | $3.50 | $3.50 | 31,554 | — | — |
| 1987-04-24 | $3.66 | $3.66 | 31,943 | — | — |
| 1987-04-23 | $3.72 | $3.72 | 22,983 | — | — |
| 1987-04-22 | $3.79 | $3.79 | 7,012 | — | — |
| 1987-04-21 | $3.72 | $3.72 | 24,542 | — | — |
| 1987-04-20 | $3.85 | $3.85 | 0 | — | — |
| 1987-04-16 | $3.85 | $3.85 | 5,064 | — | — |
| 1987-04-15 | $3.85 | $3.85 | 55,706 | — | — |
| 1987-04-14 | $3.85 | $3.85 | 19,867 | — | — |
| 1987-04-13 | $4.01 | $4.01 | 31,164 | — | — |
| 1987-04-10 | $4.14 | $4.14 | 77,520 | — | — |
| 1987-04-09 | $4.33 | $4.33 | 11,297 | — | — |
| 1987-04-08 | $4.40 | $4.40 | 28,048 | — | — |
| 1987-04-07 | $4.43 | $4.43 | 390 | — | — |
| 1987-04-06 | $4.43 | $4.43 | 3,506 | — | — |
| 1987-04-03 | $4.27 | $4.27 | 14,024 | — | — |
| 1987-04-02 | $4.14 | $4.14 | 210,357 | — | — |
| 1987-04-01 | $4.01 | $4.01 | 121,929 | — | — |
| 1987-03-31 | $4.17 | $4.17 | 56,874 | — | — |
| 1987-03-30 | $4.33 | $4.33 | 7,401 | — | — |
| 1987-03-27 | $4.33 | $4.33 | 61,159 | — | — |
| 1987-03-26 | $4.33 | $4.33 | 173,350 | — | — |
| 1987-03-25 | $4.62 | $4.62 | 53,368 | — | — |
| 1987-03-24 | $4.56 | $4.56 | 22,204 | — | — |
| 1987-03-23 | $4.68 | $4.68 | 35,449 | — | — |
| 1987-03-20 | $4.68 | $4.68 | 149,198 | — | — |
| 1987-03-19 | $4.94 | $4.94 | 15,582 | — | — |
| 1987-03-18 | $4.94 | $4.94 | 10,518 | — | — |
| 1987-03-17 | $4.85 | $4.85 | 55,706 | — | — |
| 1987-03-16 | $4.85 | $4.85 | 9,349 | — | — |
| 1987-03-13 | $4.85 | $4.85 | 0 | — | — |
| 1987-03-12 | $4.85 | $4.85 | 121,929 | — | — |
| 1987-03-11 | $4.85 | $4.85 | 107,905 | — | — |
| 1987-03-10 | $4.85 | $4.85 | 138,680 | — | — |
| 1987-03-09 | $4.85 | $4.85 | 31,554 | — | — |
| 1987-03-06 | $4.91 | $4.91 | 1,948 | — | — |
| 1987-03-05 | $4.97 | $4.97 | 3,506 | — | — |
| 1987-03-04 | $5.04 | $5.04 | 33,112 | — | — |
| 1987-03-03 | $5.10 | $5.10 | 19,478 | — | — |
| 1987-03-02 | $4.97 | $4.97 | 16,361 | — | — |
| 1987-02-27 | $4.94 | $4.94 | 18,698 | — | — |
| 1987-02-26 | $4.78 | $4.78 | 7,012 | — | — |
| 1987-02-25 | $4.85 | $4.85 | 16,751 | — | — |
| 1987-02-24 | $4.78 | $4.78 | 8,960 | — | — |
| 1987-02-23 | $4.85 | $4.85 | 6,622 | — | — |
| 1987-02-20 | $4.97 | $4.97 | 2,337 | — | — |
| 1987-02-19 | $4.85 | $4.85 | 3,116 | — | — |
| 1987-02-18 | $4.85 | $4.85 | 30,774 | — | — |
| 1987-02-17 | $4.49 | $4.49 | 38,176 | — | — |
| 1987-02-13 | $4.49 | $4.49 | 19,088 | — | — |
| 1987-02-12 | $4.56 | $4.56 | 71,288 | — | — |
| 1987-02-11 | $4.75 | $4.75 | 48,304 | — | — |
| 1987-02-10 | $4.91 | $4.91 | 12,076 | — | — |
| 1987-02-09 | $5.04 | $5.04 | 0 | — | — |
| 1987-02-06 | $5.04 | $5.04 | 21,815 | — | — |
| 1987-02-05 | $5.04 | $5.04 | 14,803 | — | — |
| 1987-02-04 | $5.39 | $5.39 | 31,164 | — | — |
| 1987-02-03 | $5.10 | $5.10 | 94,661 | — | — |
| 1987-02-02 | $4.62 | $4.62 | 6,233 | — | — |
| 1987-01-30 | $4.62 | $4.62 | 13,634 | — | — |
| 1987-01-29 | $4.56 | $4.56 | 34,280 | — | — |
| 1987-01-28 | $4.62 | $4.62 | 9,739 | — | — |
| 1987-01-27 | $4.62 | $4.62 | 16,751 | — | — |
| 1987-01-26 | $4.68 | $4.68 | 23,373 | — | — |
| 1987-01-23 | $4.49 | $4.49 | 26,100 | — | — |
| 1987-01-22 | $4.62 | $4.62 | 36,228 | — | — |
| 1987-01-21 | $4.68 | $4.68 | 8,570 | — | — |
| 1987-01-20 | $4.78 | $4.78 | 31,943 | — | — |
| 1987-01-19 | $4.85 | $4.85 | 1,169 | — | — |
| 1987-01-16 | $4.78 | $4.78 | 4,675 | — | — |
| 1987-01-15 | $4.85 | $4.85 | 46,746 | — | — |
| 1987-01-14 | $4.91 | $4.91 | 29,216 | — | — |
| 1987-01-13 | $4.85 | $4.85 | 31,943 | — | — |
| 1987-01-12 | $4.85 | $4.85 | 22,204 | — | — |
| 1987-01-09 | $4.85 | $4.85 | 12,466 | — | — |
| 1987-01-08 | $4.75 | $4.75 | 10,128 | — | — |
| 1987-01-07 | $4.97 | $4.97 | 61,938 | — | — |
| 1987-01-06 | $4.56 | $4.56 | 39,734 | — | — |
| 1987-01-05 | $4.33 | $4.33 | 17,530 | — | — |
| 1987-01-02 | $4.14 | $4.14 | 10,128 | — | — |