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
- 1981-12-31 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 | $4.18 | $4.18 | 1,042,242 | — | — |
| 1987-12-30 | $4.12 | $4.12 | 2,120,715 | — | — |
| 1987-12-29 | $4.18 | $4.18 | 474,625 | — | — |
| 1987-12-28 | $4.30 | $4.30 | 330,909 | — | — |
| 1987-12-24 | $4.41 | $4.41 | 675,102 | — | — |
| 1987-12-23 | $4.51 | $4.51 | 962,534 | — | — |
| 1987-12-22 | $4.63 | $4.63 | 233,085 | — | — |
| 1987-12-21 | $4.55 | $4.55 | 582,110 | — | — |
| 1987-12-18 | $4.57 | $4.57 | 1,373,151 | — | — |
| 1987-12-17 | $4.47 | $4.47 | 967,365 | — | — |
| 1987-12-16 | $4.49 | $4.49 | 807,949 | — | — |
| 1987-12-15 | $4.29 | $4.29 | 707,710 | — | — |
| 1987-12-14 | $4.14 | $4.14 | 817,610 | — | — |
| 1987-12-11 | $3.91 | $3.91 | 355,063 | — | — |
| 1987-12-10 | $3.97 | $3.97 | 323,663 | — | — |
| 1987-12-09 | $4.02 | $4.02 | 414,240 | — | — |
| 1987-12-08 | $3.83 | $3.83 | 239,124 | — | — |
| 1987-12-07 | $3.71 | $3.71 | 519,309 | — | — |
| 1987-12-04 | $3.56 | $3.56 | 545,879 | — | — |
| 1987-12-03 | $3.60 | $3.60 | 853,841 | — | — |
| 1987-12-02 | $3.79 | $3.79 | 346,609 | — | — |
| 1987-12-01 | $3.71 | $3.71 | 638,871 | — | — |
| 1987-11-30 | $3.75 | $3.75 | 849,011 | — | — |
| 1987-11-27 | $3.97 | $3.97 | 280,186 | — | — |
| 1987-11-25 | $4.06 | $4.06 | 163,039 | — | — |
| 1987-11-24 | $4.08 | $4.08 | 913,018 | — | — |
| 1987-11-23 | $3.93 | $3.93 | 1,152,142 | — | — |
| 1987-11-20 | $3.83 | $3.83 | 956,495 | — | — |
| 1987-11-19 | $3.81 | $3.81 | 1,516,867 | — | — |
| 1987-11-18 | $3.97 | $3.97 | 1,205,281 | — | — |
| 1987-11-17 | $4.01 | $4.01 | 126,808 | — | — |
| 1987-11-16 | $4.07 | $4.07 | 439,601 | — | — |
| 1987-11-13 | $4.10 | $4.10 | 1,136,442 | — | — |
| 1987-11-12 | $4.10 | $4.10 | 952,872 | — | — |
| 1987-11-11 | $4.08 | $4.08 | 207,724 | — | — |
| 1987-11-10 | $3.93 | $3.93 | 336,947 | — | — |
| 1987-11-09 | $4.05 | $4.05 | 561,579 | — | — |
| 1987-11-06 | $4.18 | $4.18 | 550,710 | — | — |
| 1987-11-05 | $4.14 | $4.14 | 1,038,619 | — | — |
| 1987-11-04 | $3.95 | $3.95 | 787,418 | — | — |
| 1987-11-03 | $3.97 | $3.97 | 1,026,542 | — | — |
| 1987-11-02 | $4.14 | $4.14 | 780,172 | — | — |
| 1987-10-30 | $4.06 | $4.06 | 2,175,061 | — | — |
| 1987-10-29 | $3.87 | $3.87 | 1,262,043 | — | — |
| 1987-10-28 | $3.56 | $3.56 | 506,025 | — | — |
| 1987-10-27 | $3.48 | $3.48 | 508,440 | — | — |
| 1987-10-26 | $3.64 | $3.64 | 679,933 | — | — |
| 1987-10-23 | $3.97 | $3.97 | 1,001,180 | — | — |
| 1987-10-22 | $4.02 | $4.02 | 1,070,019 | — | — |
| 1987-10-21 | $4.08 | $4.08 | 2,252,354 | — | — |
| 1987-10-20 | $3.75 | $3.75 | 2,274,092 | — | — |
| 1987-10-19 | $3.87 | $3.87 | 1,784,975 | — | — |
| 1987-10-16 | $5.00 | $5.00 | 1,355,035 | — | — |
| 1987-10-15 | $5.26 | $5.26 | 1,617,105 | — | — |
| 1987-10-14 | $5.24 | $5.24 | 716,164 | — | — |
| 1987-10-13 | $5.49 | $5.49 | 550,710 | — | — |
| 1987-10-12 | $5.43 | $5.43 | 433,563 | — | — |
| 1987-10-09 | $5.51 | $5.51 | 573,656 | — | — |
| 1987-10-08 | $5.65 | $5.65 | 793,456 | — | — |
| 1987-10-07 | $5.70 | $5.70 | 1,184,750 | — | — |
| 1987-10-06 | $5.82 | $5.82 | 2,614,663 | — | — |
| 1987-10-05 | $5.90 | $5.90 | 967,365 | — | — |
| 1987-10-02 | $5.84 | $5.84 | 513,271 | — | — |
| 1987-10-01 | $5.80 | $5.80 | 692,010 | — | — |
| 1987-09-30 | $5.67 | $5.67 | 423,901 | — | — |
| 1987-09-29 | $5.63 | $5.63 | 659,402 | — | — |
| 1987-09-28 | $5.63 | $5.63 | 1,243,927 | — | — |
| 1987-09-25 | $5.59 | $5.59 | 2,239,069 | — | — |
| 1987-09-24 | $5.59 | $5.59 | 2,682,294 | — | — |
| 1987-09-23 | $5.37 | $5.37 | 2,283,754 | — | — |
| 1987-09-22 | $5.10 | $5.10 | 1,056,734 | — | — |
| 1987-09-21 | $4.90 | $4.90 | 480,663 | — | — |
| 1987-09-18 | $4.89 | $4.89 | 654,571 | — | — |
| 1987-09-17 | $4.82 | $4.82 | 185,985 | — | — |
| 1987-09-16 | $4.83 | $4.83 | 338,155 | — | — |
| 1987-09-15 | $4.89 | $4.89 | 169,077 | — | — |
| 1987-09-14 | $4.91 | $4.91 | 155,793 | — | — |
| 1987-09-11 | $4.93 | $4.93 | 212,555 | — | — |
| 1987-09-10 | $4.85 | $4.85 | 374,386 | — | — |
| 1987-09-09 | $4.86 | $4.86 | 287,432 | — | — |
| 1987-09-08 | $4.93 | $4.93 | 729,449 | — | — |
| 1987-09-04 | $5.03 | $5.03 | 152,170 | — | — |
| 1987-09-03 | $5.03 | $5.03 | 421,486 | — | — |
| 1987-09-02 | $5.07 | $5.07 | 381,632 | — | — |
| 1987-09-01 | $5.11 | $5.11 | 515,686 | — | — |
| 1987-08-31 | $5.26 | $5.26 | 764,472 | — | — |
| 1987-08-28 | $5.27 | $5.27 | 225,839 | — | — |
| 1987-08-27 | $5.34 | $5.34 | 557,956 | — | — |
| 1987-08-26 | $5.33 | $5.33 | 2,405,731 | — | — |
| 1987-08-25 | $5.36 | $5.36 | 2,196,800 | — | — |
| 1987-08-24 | $5.20 | $5.20 | 1,144,896 | — | — |
| 1987-08-21 | $5.00 | $5.00 | 1,036,203 | — | — |
| 1987-08-20 | $4.94 | $4.94 | 595,394 | — | — |
| 1987-08-19 | $4.86 | $4.86 | 153,377 | — | — |
| 1987-08-18 | $4.85 | $4.85 | 266,901 | — | — |
| 1987-08-17 | $4.90 | $4.90 | 515,686 | — | — |
| 1987-08-14 | $4.82 | $4.82 | 355,063 | — | — |
| 1987-08-13 | $4.87 | $4.87 | 599,017 | — | — |
| 1987-08-12 | $4.83 | $4.83 | 816,403 | — | — |
| 1987-08-11 | $4.93 | $4.93 | 2,090,522 | — | — |
| 1987-08-10 | $4.72 | $4.72 | 856,257 | — | — |
| 1987-08-07 | $4.60 | $4.60 | 1,427,497 | — | — |
| 1987-08-06 | $4.51 | $4.51 | 585,733 | — | — |
| 1987-08-05 | $4.47 | $4.47 | 588,148 | — | — |
| 1987-08-04 | $4.45 | $4.45 | 943,211 | — | — |
| 1987-08-03 | $4.49 | $4.49 | 640,079 | — | — |
| 1987-07-31 | $4.57 | $4.57 | 701,672 | — | — |
| 1987-07-30 | $4.56 | $4.56 | 765,679 | — | — |
| 1987-07-29 | $4.62 | $4.62 | 1,915,406 | — | — |
| 1987-07-28 | $4.33 | $4.33 | 1,502,374 | — | — |
| 1987-07-27 | $4.26 | $4.26 | 520,517 | — | — |
| 1987-07-24 | $4.33 | $4.33 | 584,525 | — | — |
| 1987-07-23 | $4.31 | $4.31 | 332,116 | — | — |
| 1987-07-22 | $4.30 | $4.30 | 486,702 | — | — |
| 1987-07-21 | $4.35 | $4.35 | 498,779 | — | — |
| 1987-07-20 | $4.45 | $4.45 | 303,132 | — | — |
| 1987-07-17 | $4.53 | $4.53 | 894,903 | — | — |
| 1987-07-16 | $4.55 | $4.55 | 1,012,050 | — | — |
| 1987-07-15 | $4.57 | $4.57 | 322,455 | — | — |
| 1987-07-14 | $4.57 | $4.57 | 1,042,242 | — | — |
| 1987-07-13 | $4.39 | $4.39 | 648,533 | — | — |
| 1987-07-10 | $4.43 | $4.43 | 727,033 | — | — |
| 1987-07-09 | $4.49 | $4.49 | 364,724 | — | — |
| 1987-07-08 | $4.56 | $4.56 | 1,001,180 | — | — |
| 1987-07-07 | $4.53 | $4.53 | 3,094,118 | — | — |
| 1987-07-06 | $4.66 | $4.66 | 341,778 | — | — |
| 1987-07-02 | $4.68 | $4.68 | 376,801 | — | — |
| 1987-07-01 | $4.67 | $4.67 | 387,671 | — | — |
| 1987-06-30 | $4.67 | $4.67 | 376,801 | — | — |
| 1987-06-29 | $4.72 | $4.72 | 125,600 | — | — |
| 1987-06-26 | $4.69 | $4.69 | 240,332 | — | — |
| 1987-06-25 | $4.77 | $4.77 | 492,740 | — | — |
| 1987-06-24 | $4.76 | $4.76 | 194,439 | — | — |
| 1987-06-23 | $4.78 | $4.78 | 783,795 | — | — |
| 1987-06-22 | $4.84 | $4.84 | 595,394 | — | — |
| 1987-06-19 | $4.76 | $4.76 | 1,074,850 | — | — |
| 1987-06-18 | $4.74 | $4.74 | 196,855 | — | — |
| 1987-06-17 | $4.73 | $4.73 | 185,985 | — | — |
| 1987-06-16 | $4.72 | $4.72 | 184,778 | — | — |
| 1987-06-15 | $4.72 | $4.72 | 370,763 | — | — |
| 1987-06-12 | $4.72 | $4.72 | 667,856 | — | — |
| 1987-06-11 | $4.68 | $4.68 | 658,194 | — | — |
| 1987-06-10 | $4.60 | $4.60 | 450,471 | — | — |
| 1987-06-09 | $4.57 | $4.57 | 327,286 | — | — |
| 1987-06-08 | $4.53 | $4.53 | 263,278 | — | — |
| 1987-06-05 | $4.53 | $4.53 | 109,900 | — | — |
| 1987-06-04 | $4.56 | $4.56 | 826,064 | — | — |
| 1987-06-03 | $4.54 | $4.54 | 601,433 | — | — |
| 1987-06-02 | $4.49 | $4.49 | 413,032 | — | — |
| 1987-06-01 | $4.45 | $4.45 | 906,980 | — | — |
| 1987-05-29 | $4.40 | $4.40 | 776,549 | — | — |
| 1987-05-28 | $4.24 | $4.24 | 597,810 | — | — |
| 1987-05-27 | $4.24 | $4.24 | 756,018 | — | — |
| 1987-05-26 | $4.24 | $4.24 | 1,457,689 | — | — |
| 1987-05-22 | $4.19 | $4.19 | 601,433 | — | — |
| 1987-05-21 | $4.18 | $4.18 | 2,766,832 | — | — |
| 1987-05-20 | $4.13 | $4.13 | 654,571 | — | — |
| 1987-05-19 | $4.22 | $4.22 | 713,749 | — | — |
| 1987-05-18 | $4.33 | $4.33 | 1,062,773 | — | — |
| 1987-05-15 | $4.41 | $4.41 | 508,440 | — | — |
| 1987-05-14 | $4.47 | $4.47 | 1,380,397 | — | — |
| 1987-05-13 | $4.41 | $4.41 | 782,587 | — | — |
| 1987-05-12 | $4.49 | $4.49 | 577,279 | — | — |
| 1987-05-11 | $4.45 | $4.45 | 1,259,627 | — | — |
| 1987-05-08 | $4.48 | $4.48 | 573,656 | — | — |
| 1987-05-07 | $4.52 | $4.52 | 1,903,329 | — | — |
| 1987-05-06 | $4.61 | $4.61 | 586,940 | — | — |
| 1987-05-05 | $4.68 | $4.68 | 1,945,599 | — | — |
| 1987-05-04 | $4.68 | $4.68 | 173,908 | — | — |
| 1987-05-01 | $4.69 | $4.69 | 439,601 | — | — |
| 1987-04-30 | $4.70 | $4.70 | 1,611,067 | — | — |
| 1987-04-29 | $4.66 | $4.66 | 5,199,133 | — | — |
| 1987-04-28 | $4.75 | $4.75 | 650,948 | — | — |
| 1987-04-27 | $4.75 | $4.75 | 1,463,728 | — | — |
| 1987-04-24 | $4.76 | $4.76 | 687,179 | — | — |
| 1987-04-23 | $4.76 | $4.76 | 158,208 | — | — |
| 1987-04-22 | $4.78 | $4.78 | 295,886 | — | — |
| 1987-04-21 | $4.82 | $4.82 | 1,117,119 | — | — |
| 1987-04-20 | $4.76 | $4.76 | 1,957,676 | — | — |
| 1987-04-16 | $4.84 | $4.84 | 1,457,689 | — | — |
| 1987-04-15 | $4.78 | $4.78 | 1,208,904 | — | — |
| 1987-04-14 | $4.68 | $4.68 | 2,654,517 | — | — |
| 1987-04-13 | $4.72 | $4.72 | 1,390,058 | — | — |
| 1987-04-10 | $4.78 | $4.78 | 1,161,804 | — | — |
| 1987-04-09 | $4.68 | $4.68 | 899,734 | — | — |
| 1987-04-08 | $4.72 | $4.72 | 451,678 | — | — |
| 1987-04-07 | $4.76 | $4.76 | 283,809 | — | — |
| 1987-04-06 | $4.86 | $4.86 | 539,840 | — | — |
| 1987-04-03 | $4.91 | $4.91 | 597,810 | — | — |
| 1987-04-02 | $4.94 | $4.94 | 760,849 | — | — |
| 1987-04-01 | $4.86 | $4.86 | 390,086 | — | — |
| 1987-03-31 | $4.70 | $4.70 | 497,571 | — | — |
| 1987-03-30 | $4.72 | $4.72 | 869,541 | — | — |
| 1987-03-27 | $4.76 | $4.76 | 190,816 | — | — |
| 1987-03-26 | $4.84 | $4.84 | 757,226 | — | — |
| 1987-03-25 | $4.89 | $4.89 | 1,092,965 | — | — |
| 1987-03-24 | $4.95 | $4.95 | 1,550,682 | — | — |
| 1987-03-23 | $4.80 | $4.80 | 1,031,373 | — | — |
| 1987-03-20 | $4.86 | $4.86 | 2,175,061 | — | — |
| 1987-03-19 | $4.47 | $4.47 | 454,094 | — | — |
| 1987-03-18 | $4.35 | $4.35 | 641,287 | — | — |
| 1987-03-17 | $4.39 | $4.39 | 1,292,235 | — | — |
| 1987-03-16 | $4.31 | $4.31 | 1,062,773 | — | — |
| 1987-03-13 | $4.32 | $4.32 | 439,601 | — | — |
| 1987-03-12 | $4.26 | $4.26 | 1,794,637 | — | — |
| 1987-03-11 | $4.30 | $4.30 | 2,146,076 | — | — |
| 1987-03-10 | $4.29 | $4.29 | 591,771 | — | — |
| 1987-03-09 | $4.24 | $4.24 | 638,871 | — | — |
| 1987-03-06 | $4.27 | $4.27 | 477,040 | — | — |
| 1987-03-05 | $4.24 | $4.24 | 1,048,280 | — | — |
| 1987-03-04 | $4.35 | $4.35 | 1,213,735 | — | — |
| 1987-03-03 | $4.15 | $4.15 | 474,625 | — | — |
| 1987-03-02 | $4.17 | $4.17 | 537,425 | — | — |
| 1987-02-27 | $4.15 | $4.15 | 858,672 | — | — |
| 1987-02-26 | $4.11 | $4.11 | 531,386 | — | — |
| 1987-02-25 | $4.12 | $4.12 | 692,010 | — | — |
| 1987-02-24 | $4.04 | $4.04 | 599,017 | — | — |
| 1987-02-23 | $4.10 | $4.10 | 789,833 | — | — |
| 1987-02-20 | $4.21 | $4.21 | 483,079 | — | — |
| 1987-02-19 | $4.27 | $4.27 | 398,540 | — | — |
| 1987-02-18 | $4.33 | $4.33 | 1,640,052 | — | — |
| 1987-02-17 | $4.39 | $4.39 | 807,949 | — | — |
| 1987-02-13 | $4.24 | $4.24 | 2,098,976 | — | — |
| 1987-02-12 | $4.14 | $4.14 | 501,194 | — | — |
| 1987-02-11 | $4.20 | $4.20 | 1,731,837 | — | — |
| 1987-02-10 | $4.09 | $4.09 | 902,149 | — | — |
| 1987-02-09 | $4.19 | $4.19 | 388,878 | — | — |
| 1987-02-06 | $4.23 | $4.23 | 216,178 | — | — |
| 1987-02-05 | $4.29 | $4.29 | 421,486 | — | — |
| 1987-02-04 | $4.24 | $4.24 | 449,263 | — | — |
| 1987-02-03 | $4.20 | $4.20 | 251,201 | — | — |
| 1987-02-02 | $4.17 | $4.17 | 367,140 | — | — |
| 1987-01-30 | $4.12 | $4.12 | 801,910 | — | — |
| 1987-01-29 | $4.12 | $4.12 | 385,255 | — | — |
| 1987-01-28 | $4.14 | $4.14 | 1,411,797 | — | — |
| 1987-01-27 | $4.14 | $4.14 | 1,792,221 | — | — |
| 1987-01-26 | $4.09 | $4.09 | 980,649 | — | — |
| 1987-01-23 | $4.17 | $4.17 | 2,910,548 | — | — |
| 1987-01-22 | $4.20 | $4.20 | 797,080 | — | — |
| 1987-01-21 | $4.18 | $4.18 | 1,437,159 | — | — |
| 1987-01-20 | $4.29 | $4.29 | 2,039,799 | — | — |
| 1987-01-19 | $4.22 | $4.22 | 1,661,790 | — | — |
| 1987-01-16 | $4.24 | $4.24 | 1,492,713 | — | — |
| 1987-01-15 | $4.26 | $4.26 | 3,009,579 | — | — |
| 1987-01-14 | $4.04 | $4.04 | 1,881,591 | — | — |
| 1987-01-13 | $4.06 | $4.06 | 2,091,730 | — | — |
| 1987-01-12 | $4.05 | $4.05 | 1,880,383 | — | — |
| 1987-01-09 | $3.87 | $3.87 | 1,156,973 | — | — |
| 1987-01-08 | $3.81 | $3.81 | 1,316,389 | — | — |
| 1987-01-07 | $3.73 | $3.73 | 1,182,335 | — | — |
| 1987-01-06 | $3.68 | $3.68 | 1,313,974 | — | — |
| 1987-01-05 | $3.77 | $3.77 | 799,495 | — | — |
| 1987-01-02 | $3.64 | $3.64 | 298,301 | — | — |