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
- 1984-06-04 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 | $2.96 | $2.96 | 25,313 | — | — |
| 1987-12-30 | $2.81 | $2.81 | 22,275 | — | — |
| 1987-12-29 | $2.81 | $2.81 | 34,425 | — | — |
| 1987-12-28 | $2.81 | $2.81 | 7,088 | — | — |
| 1987-12-24 | $2.96 | $2.96 | 5,400 | — | — |
| 1987-12-23 | $2.74 | $2.74 | 50,963 | — | — |
| 1987-12-22 | $3.04 | $3.04 | 21,600 | — | — |
| 1987-12-21 | $3.04 | $3.04 | 71,550 | — | — |
| 1987-12-18 | $3.11 | $3.11 | 57,713 | — | — |
| 1987-12-17 | $3.11 | $3.11 | 12,825 | — | — |
| 1987-12-16 | $3.04 | $3.04 | 28,350 | — | — |
| 1987-12-15 | $3.07 | $3.07 | 68,850 | — | — |
| 1987-12-14 | $2.74 | $2.74 | 10,125 | — | — |
| 1987-12-11 | $2.74 | $2.74 | 1,688 | — | — |
| 1987-12-10 | $2.81 | $2.81 | 10,125 | — | — |
| 1987-12-09 | $2.74 | $2.74 | 26,663 | — | — |
| 1987-12-08 | $2.74 | $2.74 | 113,738 | — | — |
| 1987-12-07 | $2.59 | $2.59 | 27,675 | — | — |
| 1987-12-04 | $2.81 | $2.81 | 11,475 | — | — |
| 1987-12-03 | $2.67 | $2.67 | 5,063 | — | — |
| 1987-12-02 | $2.67 | $2.67 | 2,363 | — | — |
| 1987-12-01 | $2.81 | $2.81 | 12,825 | — | — |
| 1987-11-30 | $2.74 | $2.74 | 9,450 | — | — |
| 1987-11-27 | $2.81 | $2.81 | 338 | — | — |
| 1987-11-25 | $3.04 | $3.04 | 21,263 | — | — |
| 1987-11-24 | $3.04 | $3.04 | 66,150 | — | — |
| 1987-11-23 | $2.44 | $2.44 | 12,488 | — | — |
| 1987-11-20 | $2.41 | $2.41 | 19,238 | — | — |
| 1987-11-19 | $2.30 | $2.30 | 6,750 | — | — |
| 1987-11-18 | $2.30 | $2.30 | 2,700 | — | — |
| 1987-11-17 | $2.44 | $2.44 | 16,200 | — | — |
| 1987-11-16 | $2.30 | $2.30 | 7,425 | — | — |
| 1987-11-13 | $2.44 | $2.44 | 39,825 | — | — |
| 1987-11-12 | $2.22 | $2.22 | 62,438 | — | — |
| 1987-11-11 | $2.22 | $2.22 | 25,313 | — | — |
| 1987-11-10 | $2.22 | $2.22 | 32,400 | — | — |
| 1987-11-09 | $2.44 | $2.44 | 54,338 | — | — |
| 1987-11-06 | $2.44 | $2.44 | 31,050 | — | — |
| 1987-11-05 | $2.52 | $2.52 | 75,600 | — | — |
| 1987-11-04 | $2.52 | $2.52 | 16,875 | — | — |
| 1987-11-03 | $2.59 | $2.59 | 8,438 | — | — |
| 1987-11-02 | $2.52 | $2.52 | 18,225 | — | — |
| 1987-10-30 | $2.67 | $2.67 | 19,238 | — | — |
| 1987-10-29 | $2.44 | $2.44 | 10,800 | — | — |
| 1987-10-28 | $2.59 | $2.59 | 28,688 | — | — |
| 1987-10-27 | $2.63 | $2.63 | 16,538 | — | — |
| 1987-10-26 | $2.59 | $2.59 | 11,475 | — | — |
| 1987-10-23 | $2.89 | $2.89 | 32,063 | — | — |
| 1987-10-22 | $2.74 | $2.74 | 85,388 | — | — |
| 1987-10-21 | $2.59 | $2.59 | 126,900 | — | — |
| 1987-10-20 | $2.07 | $2.07 | 54,338 | — | — |
| 1987-10-19 | $2.59 | $2.59 | 62,100 | — | — |
| 1987-10-16 | $3.11 | $3.11 | 10,463 | — | — |
| 1987-10-15 | $3.26 | $3.26 | 5,400 | — | — |
| 1987-10-14 | $3.33 | $3.33 | 60,750 | — | — |
| 1987-10-13 | $3.56 | $3.56 | 3,375 | — | — |
| 1987-10-12 | $3.41 | $3.41 | 24,300 | — | — |
| 1987-10-09 | $3.70 | $3.70 | 16,200 | — | — |
| 1987-10-08 | $3.56 | $3.56 | 21,600 | — | — |
| 1987-10-07 | $3.63 | $3.63 | 8,438 | — | — |
| 1987-10-06 | $3.63 | $3.63 | 39,150 | — | — |
| 1987-10-05 | $3.93 | $3.93 | 5,400 | — | — |
| 1987-10-02 | $3.93 | $3.93 | 1,013 | — | — |
| 1987-10-01 | $3.78 | $3.78 | 9,450 | — | — |
| 1987-09-30 | $3.93 | $3.93 | 7,763 | — | — |
| 1987-09-29 | $3.93 | $3.93 | 11,138 | — | — |
| 1987-09-28 | $3.85 | $3.85 | 7,088 | — | — |
| 1987-09-25 | $3.93 | $3.93 | 21,938 | — | — |
| 1987-09-24 | $4.00 | $4.00 | 9,113 | — | — |
| 1987-09-23 | $4.00 | $4.00 | 16,200 | — | — |
| 1987-09-22 | $4.00 | $4.00 | 7,425 | — | — |
| 1987-09-21 | $3.85 | $3.85 | 2,700 | — | — |
| 1987-09-18 | $3.93 | $3.93 | 9,113 | — | — |
| 1987-09-17 | $4.00 | $4.00 | 33,413 | — | — |
| 1987-09-16 | $3.93 | $3.93 | 15,525 | — | — |
| 1987-09-15 | $3.93 | $3.93 | 13,163 | — | — |
| 1987-09-14 | $3.93 | $3.93 | 23,963 | — | — |
| 1987-09-11 | $4.00 | $4.00 | 75,938 | — | — |
| 1987-09-10 | $3.93 | $3.93 | 6,075 | — | — |
| 1987-09-09 | $3.78 | $3.78 | 25,988 | — | — |
| 1987-09-08 | $3.78 | $3.78 | 27,675 | — | — |
| 1987-09-04 | $3.85 | $3.85 | 14,175 | — | — |
| 1987-09-03 | $3.85 | $3.85 | 15,525 | — | — |
| 1987-09-02 | $4.00 | $4.00 | 7,088 | — | — |
| 1987-09-01 | $3.85 | $3.85 | 15,525 | — | — |
| 1987-08-31 | $3.93 | $3.93 | 4,388 | — | — |
| 1987-08-28 | $4.00 | $4.00 | 29,700 | — | — |
| 1987-08-27 | $4.07 | $4.07 | 30,038 | — | — |
| 1987-08-26 | $4.00 | $4.00 | 38,475 | — | — |
| 1987-08-25 | $4.00 | $4.00 | 450,225 | — | — |
| 1987-08-24 | $4.00 | $4.00 | 50,963 | — | — |
| 1987-08-21 | $4.04 | $4.04 | 20,588 | — | — |
| 1987-08-20 | $4.15 | $4.15 | 10,800 | — | — |
| 1987-08-19 | $4.15 | $4.15 | 5,063 | — | — |
| 1987-08-18 | $4.00 | $4.00 | 18,900 | — | — |
| 1987-08-17 | $4.15 | $4.15 | 13,838 | — | — |
| 1987-08-14 | $4.15 | $4.15 | 24,975 | — | — |
| 1987-08-13 | $4.00 | $4.00 | 20,925 | — | — |
| 1987-08-12 | $4.00 | $4.00 | 49,613 | — | — |
| 1987-08-11 | $4.00 | $4.00 | 28,350 | — | — |
| 1987-08-10 | $4.15 | $4.15 | 12,150 | — | — |
| 1987-08-07 | $4.15 | $4.15 | 26,663 | — | — |
| 1987-08-06 | $4.07 | $4.07 | 37,800 | — | — |
| 1987-08-05 | $4.15 | $4.15 | 14,513 | — | — |
| 1987-08-04 | $4.00 | $4.00 | 58,725 | — | — |
| 1987-08-03 | $4.15 | $4.15 | 113,400 | — | — |
| 1987-07-31 | $4.15 | $4.15 | 63,788 | — | — |
| 1987-07-30 | $4.22 | $4.22 | 231,525 | — | — |
| 1987-07-29 | $4.22 | $4.22 | 11,138 | — | — |
| 1987-07-28 | $4.15 | $4.15 | 9,450 | — | — |
| 1987-07-27 | $4.22 | $4.22 | 36,113 | — | — |
| 1987-07-24 | $4.22 | $4.22 | 4,725 | — | — |
| 1987-07-23 | $4.15 | $4.15 | 24,638 | — | — |
| 1987-07-22 | $4.15 | $4.15 | 20,588 | — | — |
| 1987-07-21 | $4.15 | $4.15 | 8,775 | — | — |
| 1987-07-20 | $4.00 | $4.00 | 8,775 | — | — |
| 1987-07-17 | $4.15 | $4.15 | 45,225 | — | — |
| 1987-07-16 | $4.15 | $4.15 | 10,463 | — | — |
| 1987-07-15 | $4.15 | $4.15 | 3,713 | — | — |
| 1987-07-14 | $4.15 | $4.15 | 11,475 | — | — |
| 1987-07-13 | $4.00 | $4.00 | 28,013 | — | — |
| 1987-07-10 | $4.07 | $4.07 | 24,300 | — | — |
| 1987-07-09 | $4.07 | $4.07 | 16,200 | — | — |
| 1987-07-08 | $3.93 | $3.93 | 30,713 | — | — |
| 1987-07-07 | $3.93 | $3.93 | 18,563 | — | — |
| 1987-07-06 | $3.85 | $3.85 | 2,363 | — | — |
| 1987-07-02 | $3.93 | $3.93 | 141,075 | — | — |
| 1987-07-01 | $3.93 | $3.93 | 11,475 | — | — |
| 1987-06-30 | $3.93 | $3.93 | 42,525 | — | — |
| 1987-06-29 | $4.00 | $4.00 | 35,775 | — | — |
| 1987-06-26 | $3.93 | $3.93 | 14,175 | — | — |
| 1987-06-25 | $3.93 | $3.93 | 21,938 | — | — |
| 1987-06-24 | $3.93 | $3.93 | 7,088 | — | — |
| 1987-06-23 | $3.93 | $3.93 | 568,350 | — | — |
| 1987-06-22 | $3.93 | $3.93 | 16,200 | — | — |
| 1987-06-19 | $3.89 | $3.89 | 3,713 | — | — |
| 1987-06-18 | $3.93 | $3.93 | 35,775 | — | — |
| 1987-06-17 | $3.93 | $3.93 | 13,163 | — | — |
| 1987-06-16 | $3.85 | $3.85 | 27,338 | — | — |
| 1987-06-15 | $3.85 | $3.85 | 21,600 | — | — |
| 1987-06-12 | $3.93 | $3.93 | 19,575 | — | — |
| 1987-06-11 | $4.00 | $4.00 | 4,388 | — | — |
| 1987-06-10 | $3.93 | $3.93 | 13,500 | — | — |
| 1987-06-09 | $4.07 | $4.07 | 34,088 | — | — |
| 1987-06-08 | $4.00 | $4.00 | 11,475 | — | — |
| 1987-06-05 | $4.04 | $4.04 | 42,863 | — | — |
| 1987-06-04 | $4.15 | $4.15 | 156,263 | — | — |
| 1987-06-03 | $4.07 | $4.07 | 6,413 | — | — |
| 1987-06-02 | $4.07 | $4.07 | 5,063 | — | — |
| 1987-06-01 | $4.22 | $4.22 | 49,613 | — | — |
| 1987-05-29 | $4.37 | $4.37 | 29,025 | — | — |
| 1987-05-28 | $4.37 | $4.37 | 3,713 | — | — |
| 1987-05-27 | $4.30 | $4.30 | 40,500 | — | — |
| 1987-05-26 | $4.44 | $4.44 | 62,775 | — | — |
| 1987-05-22 | $4.15 | $4.15 | 67,500 | — | — |
| 1987-05-21 | $4.07 | $4.07 | 44,213 | — | — |
| 1987-05-20 | $3.85 | $3.85 | 22,613 | — | — |
| 1987-05-19 | $3.85 | $3.85 | 33,413 | — | — |
| 1987-05-18 | $3.93 | $3.93 | 81,000 | — | — |
| 1987-05-15 | $3.78 | $3.78 | 593,325 | — | — |
| 1987-05-14 | $3.93 | $3.93 | 10,125 | — | — |
| 1987-05-13 | $3.93 | $3.93 | 17,550 | — | — |
| 1987-05-12 | $3.78 | $3.78 | 57,713 | — | — |
| 1987-05-11 | $3.85 | $3.85 | 29,363 | — | — |
| 1987-05-08 | $3.70 | $3.70 | 30,038 | — | — |
| 1987-05-07 | $3.85 | $3.85 | 14,513 | — | — |
| 1987-05-06 | $3.85 | $3.85 | 16,538 | — | — |
| 1987-05-05 | $3.85 | $3.85 | 12,488 | — | — |
| 1987-05-04 | $3.85 | $3.85 | 31,050 | — | — |
| 1987-05-01 | $3.85 | $3.85 | 28,688 | — | — |
| 1987-04-30 | $4.00 | $4.00 | 4,725 | — | — |
| 1987-04-29 | $3.93 | $3.93 | 94,500 | — | — |
| 1987-04-28 | $4.07 | $4.07 | 7,763 | — | — |
| 1987-04-27 | $4.04 | $4.04 | 24,638 | — | — |
| 1987-04-24 | $4.22 | $4.22 | 2,363 | — | — |
| 1987-04-23 | $4.07 | $4.07 | 12,825 | — | — |
| 1987-04-22 | $4.15 | $4.15 | 24,975 | — | — |
| 1987-04-21 | $4.22 | $4.22 | 7,088 | — | — |
| 1987-04-20 | $4.22 | $4.22 | 26,663 | — | — |
| 1987-04-16 | $4.30 | $4.30 | 1,013 | — | — |
| 1987-04-15 | $4.22 | $4.22 | 39,150 | — | — |
| 1987-04-14 | $4.22 | $4.22 | 32,738 | — | — |
| 1987-04-13 | $4.22 | $4.22 | 52,313 | — | — |
| 1987-04-10 | $4.59 | $4.59 | 244,688 | — | — |
| 1987-04-09 | $4.44 | $4.44 | 22,275 | — | — |
| 1987-04-08 | $4.59 | $4.59 | 566,663 | — | — |
| 1987-04-07 | $4.37 | $4.37 | 45,900 | — | — |
| 1987-04-06 | $4.44 | $4.44 | 59,063 | — | — |
| 1987-04-03 | $4.44 | $4.44 | 4,050 | — | — |
| 1987-04-02 | $4.44 | $4.44 | 11,813 | — | — |
| 1987-04-01 | $4.30 | $4.30 | 178,200 | — | — |
| 1987-03-31 | $4.44 | $4.44 | 21,938 | — | — |
| 1987-03-30 | $4.37 | $4.37 | 23,288 | — | — |
| 1987-03-27 | $4.59 | $4.59 | 76,613 | — | — |
| 1987-03-26 | $4.52 | $4.52 | 96,863 | — | — |
| 1987-03-25 | $4.30 | $4.30 | 90,450 | — | — |
| 1987-03-24 | $4.22 | $4.22 | 35,438 | — | — |
| 1987-03-23 | $4.00 | $4.00 | 20,250 | — | — |
| 1987-03-20 | $4.15 | $4.15 | 74,250 | — | — |
| 1987-03-19 | $4.15 | $4.15 | 13,838 | — | — |
| 1987-03-18 | $4.07 | $4.07 | 5,738 | — | — |
| 1987-03-17 | $4.07 | $4.07 | 52,313 | — | — |
| 1987-03-16 | $4.07 | $4.07 | 34,763 | — | — |
| 1987-03-13 | $4.22 | $4.22 | 13,838 | — | — |
| 1987-03-12 | $4.37 | $4.37 | 79,650 | — | — |
| 1987-03-11 | $4.15 | $4.15 | 6,750 | — | — |
| 1987-03-10 | $4.30 | $4.30 | 14,175 | — | — |
| 1987-03-09 | $4.22 | $4.22 | 22,613 | — | — |
| 1987-03-06 | $4.15 | $4.15 | 22,275 | — | — |
| 1987-03-05 | $4.30 | $4.30 | 50,625 | — | — |
| 1987-03-04 | $4.15 | $4.15 | 81,675 | — | — |
| 1987-03-03 | $4.30 | $4.30 | 35,775 | — | — |
| 1987-03-02 | $4.37 | $4.37 | 48,600 | — | — |
| 1987-02-27 | $4.52 | $4.52 | 112,050 | — | — |
| 1987-02-26 | $4.22 | $4.22 | 60,750 | — | — |
| 1987-02-25 | $4.37 | $4.37 | 65,813 | — | — |
| 1987-02-24 | $4.00 | $4.00 | 148,500 | — | — |
| 1987-02-23 | $3.93 | $3.93 | 243,675 | — | — |
| 1987-02-20 | $3.85 | $3.85 | 71,550 | — | — |
| 1987-02-19 | $3.85 | $3.85 | 18,900 | — | — |
| 1987-02-18 | $3.78 | $3.78 | 34,088 | — | — |
| 1987-02-17 | $3.78 | $3.78 | 104,625 | — | — |
| 1987-02-13 | $3.63 | $3.63 | 7,425 | — | — |
| 1987-02-12 | $3.63 | $3.63 | 2,700 | — | — |
| 1987-02-11 | $3.48 | $3.48 | 10,125 | — | — |
| 1987-02-10 | $3.63 | $3.63 | 12,150 | — | — |
| 1987-02-09 | $3.56 | $3.56 | 11,813 | — | — |
| 1987-02-06 | $3.56 | $3.56 | 40,500 | — | — |
| 1987-02-05 | $3.63 | $3.63 | 44,550 | — | — |
| 1987-02-04 | $3.48 | $3.48 | 13,163 | — | — |
| 1987-02-03 | $3.63 | $3.63 | 1,350 | — | — |
| 1987-02-02 | $3.63 | $3.63 | 9,113 | — | — |
| 1987-01-30 | $3.48 | $3.48 | 44,213 | — | — |
| 1987-01-29 | $3.63 | $3.63 | 36,113 | — | — |
| 1987-01-28 | $3.78 | $3.78 | 20,250 | — | — |
| 1987-01-27 | $3.78 | $3.78 | 5,738 | — | — |
| 1987-01-26 | $3.70 | $3.70 | 22,275 | — | — |
| 1987-01-23 | $3.85 | $3.85 | 73,238 | — | — |
| 1987-01-22 | $3.85 | $3.85 | 9,450 | — | — |
| 1987-01-21 | $3.63 | $3.63 | 38,813 | — | — |
| 1987-01-20 | $3.85 | $3.85 | 32,738 | — | — |
| 1987-01-19 | $3.85 | $3.85 | 20,588 | — | — |
| 1987-01-16 | $3.63 | $3.63 | 15,525 | — | — |
| 1987-01-15 | $3.70 | $3.70 | 31,050 | — | — |
| 1987-01-14 | $3.85 | $3.85 | 92,138 | — | — |
| 1987-01-13 | $3.78 | $3.78 | 19,238 | — | — |
| 1987-01-12 | $3.78 | $3.78 | 52,313 | — | — |
| 1987-01-09 | $3.78 | $3.78 | 53,325 | — | — |
| 1987-01-08 | $3.78 | $3.78 | 17,213 | — | — |
| 1987-01-07 | $3.70 | $3.70 | 48,938 | — | — |
| 1987-01-06 | $3.52 | $3.52 | 168,413 | — | — |
| 1987-01-05 | $3.48 | $3.48 | 40,838 | — | — |
| 1987-01-02 | $3.33 | $3.33 | 10,463 | — | — |