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
- 1980-03-17 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 | $4.00 | $4.31 | 14,850 | — | — |
| 1987-12-30 | $3.89 | $4.19 | 6,750 | — | — |
| 1987-12-29 | $3.91 | $4.21 | 8,100 | — | — |
| 1987-12-28 | $3.94 | $4.25 | 3,375 | — | — |
| 1987-12-24 | $4.00 | $4.31 | 0 | — | — |
| 1987-12-23 | $4.00 | $4.31 | 23,625 | — | — |
| 1987-12-22 | $3.72 | $4.01 | 1,350 | — | — |
| 1987-12-21 | $3.72 | $4.01 | 8,100 | — | — |
| 1987-12-18 | $3.72 | $4.01 | 675 | — | — |
| 1987-12-17 | $3.72 | $4.01 | 4,725 | — | — |
| 1987-12-16 | $3.74 | $4.03 | 4,725 | — | — |
| 1987-12-15 | $3.63 | $3.91 | 10,800 | — | — |
| 1987-12-14 | $3.52 | $3.79 | 8,100 | — | — |
| 1987-12-11 | $3.56 | $3.83 | 0 | — | — |
| 1987-12-10 | $3.56 | $3.83 | 0 | — | — |
| 1987-12-09 | $3.56 | $3.83 | 3,375 | — | — |
| 1987-12-08 | $3.48 | $3.75 | 2,700 | — | — |
| 1987-12-07 | $3.52 | $3.79 | 0 | — | — |
| 1987-12-04 | $3.52 | $3.79 | 10,125 | — | — |
| 1987-12-03 | $3.65 | $3.93 | 3,375 | — | — |
| 1987-12-02 | $3.70 | $3.99 | 675 | — | — |
| 1987-12-01 | $3.74 | $4.03 | 0 | — | — |
| 1987-11-30 | $3.74 | $4.03 | 3,375 | — | — |
| 1987-11-27 | $3.81 | $4.11 | 1,350 | — | — |
| 1987-11-25 | $3.81 | $4.11 | 6,750 | — | — |
| 1987-11-24 | $3.67 | $3.95 | 2,700 | — | — |
| 1987-11-23 | $3.74 | $4.03 | 4,725 | — | — |
| 1987-11-20 | $3.81 | $4.11 | 3,375 | — | — |
| 1987-11-19 | $4.00 | $4.11 | 2,700 | — | — |
| 1987-11-18 | $4.00 | $4.11 | 0 | — | — |
| 1987-11-17 | $4.00 | $4.11 | 136,350 | — | — |
| 1987-11-16 | $4.15 | $4.26 | 11,475 | — | — |
| 1987-11-13 | $3.96 | $4.07 | 11,475 | — | — |
| 1987-11-12 | $3.93 | $4.03 | 15,525 | — | — |
| 1987-11-11 | $3.81 | $3.92 | 7,425 | — | — |
| 1987-11-10 | $3.67 | $3.77 | 24,300 | — | — |
| 1987-11-09 | $3.67 | $3.77 | 675 | — | — |
| 1987-11-06 | $3.70 | $3.81 | 10,125 | — | — |
| 1987-11-05 | $3.67 | $3.77 | 8,100 | — | — |
| 1987-11-04 | $3.56 | $3.65 | 3,375 | — | — |
| 1987-11-03 | $3.67 | $3.77 | 7,425 | — | — |
| 1987-11-02 | $3.74 | $3.84 | 0 | — | — |
| 1987-10-30 | $3.74 | $3.84 | 26,325 | — | — |
| 1987-10-29 | $3.41 | $3.50 | 6,750 | — | — |
| 1987-10-28 | $3.41 | $3.50 | 26,325 | — | — |
| 1987-10-27 | $3.44 | $3.54 | 10,800 | — | — |
| 1987-10-26 | $3.67 | $3.77 | 675 | — | — |
| 1987-10-23 | $3.74 | $3.84 | 14,850 | — | — |
| 1987-10-22 | $3.78 | $3.88 | 14,850 | — | — |
| 1987-10-21 | $3.89 | $4.00 | 35,100 | — | — |
| 1987-10-20 | $3.48 | $3.58 | 39,825 | — | — |
| 1987-10-19 | $4.00 | $4.11 | 29,025 | — | — |
| 1987-10-16 | $4.56 | $4.68 | 11,475 | — | — |
| 1987-10-15 | $4.78 | $4.91 | 2,700 | — | — |
| 1987-10-14 | $4.81 | $4.95 | 2,025 | — | — |
| 1987-10-13 | $4.85 | $4.99 | 2,700 | — | — |
| 1987-10-12 | $4.81 | $4.95 | 0 | — | — |
| 1987-10-09 | $4.81 | $4.95 | 8,100 | — | — |
| 1987-10-08 | $4.81 | $4.95 | 6,075 | — | — |
| 1987-10-07 | $4.87 | $5.01 | 2,025 | — | — |
| 1987-10-06 | $4.89 | $5.02 | 2,025 | — | — |
| 1987-10-05 | $4.93 | $5.06 | 6,075 | — | — |
| 1987-10-02 | $5.00 | $5.14 | 12,150 | — | — |
| 1987-10-01 | $5.07 | $5.21 | 4,050 | — | — |
| 1987-09-30 | $5.11 | $5.25 | 2,700 | — | — |
| 1987-09-29 | $5.11 | $5.25 | 0 | — | — |
| 1987-09-28 | $5.11 | $5.25 | 1,350 | — | — |
| 1987-09-25 | $5.07 | $5.21 | 1,350 | — | — |
| 1987-09-24 | $5.04 | $5.18 | 0 | — | — |
| 1987-09-23 | $5.04 | $5.18 | 5,400 | — | — |
| 1987-09-22 | $4.96 | $5.10 | 4,725 | — | — |
| 1987-09-21 | $5.00 | $5.14 | 0 | — | — |
| 1987-09-18 | $5.00 | $5.14 | 4,050 | — | — |
| 1987-09-17 | $5.07 | $5.21 | 2,025 | — | — |
| 1987-09-16 | $5.11 | $5.25 | 9,450 | — | — |
| 1987-09-15 | $5.11 | $5.25 | 1,350 | — | — |
| 1987-09-14 | $5.15 | $5.29 | 1,350 | — | — |
| 1987-09-11 | $5.19 | $5.33 | 7,425 | — | — |
| 1987-09-10 | $5.11 | $5.25 | 0 | — | — |
| 1987-09-09 | $5.11 | $5.25 | 0 | — | — |
| 1987-09-08 | $5.11 | $5.25 | 3,375 | — | — |
| 1987-09-04 | $5.19 | $5.33 | 4,725 | — | — |
| 1987-09-03 | $5.19 | $5.33 | 675 | — | — |
| 1987-09-02 | $5.17 | $5.31 | 2,700 | — | — |
| 1987-09-01 | $5.22 | $5.37 | 22,275 | — | — |
| 1987-08-31 | $5.26 | $5.40 | 21,600 | — | — |
| 1987-08-28 | $5.37 | $5.52 | 1,350 | — | — |
| 1987-08-27 | $5.41 | $5.56 | 675 | — | — |
| 1987-08-26 | $5.44 | $5.60 | 14,850 | — | — |
| 1987-08-25 | $5.44 | $5.60 | 12,825 | — | — |
| 1987-08-24 | $5.37 | $5.52 | 3,375 | — | — |
| 1987-08-21 | $5.41 | $5.52 | 1,350 | — | — |
| 1987-08-20 | $5.37 | $5.48 | 15,525 | — | — |
| 1987-08-19 | $5.15 | $5.25 | 0 | — | — |
| 1987-08-18 | $5.15 | $5.25 | 17,550 | — | — |
| 1987-08-17 | $5.26 | $5.37 | 675 | — | — |
| 1987-08-14 | $5.28 | $5.39 | 6,750 | — | — |
| 1987-08-13 | $5.37 | $5.48 | 10,800 | — | — |
| 1987-08-12 | $5.33 | $5.44 | 16,875 | — | — |
| 1987-08-11 | $5.22 | $5.33 | 18,900 | — | — |
| 1987-08-10 | $5.26 | $5.37 | 8,100 | — | — |
| 1987-08-07 | $5.19 | $5.29 | 35,775 | — | — |
| 1987-08-06 | $5.04 | $5.14 | 12,825 | — | — |
| 1987-08-05 | $5.07 | $5.18 | 10,800 | — | — |
| 1987-08-04 | $5.11 | $5.22 | 16,875 | — | — |
| 1987-08-03 | $4.98 | $5.08 | 8,775 | — | — |
| 1987-07-31 | $4.83 | $4.93 | 7,425 | — | — |
| 1987-07-30 | $4.80 | $4.90 | 14,850 | — | — |
| 1987-07-29 | $4.78 | $4.88 | 46,575 | — | — |
| 1987-07-28 | $4.56 | $4.65 | 24,975 | — | — |
| 1987-07-27 | $4.52 | $4.61 | 20,250 | — | — |
| 1987-07-24 | $4.52 | $4.61 | 6,750 | — | — |
| 1987-07-23 | $4.52 | $4.61 | 15,525 | — | — |
| 1987-07-22 | $4.56 | $4.65 | 12,150 | — | — |
| 1987-07-21 | $4.56 | $4.65 | 45,900 | — | — |
| 1987-07-20 | $4.59 | $4.69 | 29,025 | — | — |
| 1987-07-17 | $4.44 | $4.54 | 6,750 | — | — |
| 1987-07-16 | $4.52 | $4.61 | 41,175 | — | — |
| 1987-07-15 | $4.11 | $4.20 | 2,025 | — | — |
| 1987-07-14 | $4.15 | $4.23 | 0 | — | — |
| 1987-07-13 | $4.15 | $4.23 | 5,400 | — | — |
| 1987-07-10 | $4.11 | $4.20 | 25,650 | — | — |
| 1987-07-09 | $4.15 | $4.23 | 9,450 | — | — |
| 1987-07-08 | $4.15 | $4.23 | 30,375 | — | — |
| 1987-07-07 | $3.89 | $3.97 | 19,575 | — | — |
| 1987-07-06 | $3.85 | $3.93 | 4,050 | — | — |
| 1987-07-02 | $3.85 | $3.93 | 2,700 | — | — |
| 1987-07-01 | $3.83 | $3.91 | 675 | — | — |
| 1987-06-30 | $3.80 | $3.87 | 0 | — | — |
| 1987-06-29 | $3.80 | $3.87 | 0 | — | — |
| 1987-06-26 | $3.80 | $3.87 | 0 | — | — |
| 1987-06-25 | $3.80 | $3.87 | 2,700 | — | — |
| 1987-06-24 | $3.81 | $3.89 | 675 | — | — |
| 1987-06-23 | $3.85 | $3.93 | 4,050 | — | — |
| 1987-06-22 | $3.85 | $3.93 | 4,725 | — | — |
| 1987-06-19 | $3.81 | $3.89 | 10,125 | — | — |
| 1987-06-18 | $3.70 | $3.78 | 6,075 | — | — |
| 1987-06-17 | $3.67 | $3.74 | 0 | — | — |
| 1987-06-16 | $3.67 | $3.74 | 8,100 | — | — |
| 1987-06-15 | $3.67 | $3.74 | 3,375 | — | — |
| 1987-06-12 | $3.70 | $3.78 | 0 | — | — |
| 1987-06-11 | $3.70 | $3.78 | 0 | — | — |
| 1987-06-10 | $3.70 | $3.78 | 3,375 | — | — |
| 1987-06-09 | $3.72 | $3.80 | 5,400 | — | — |
| 1987-06-08 | $3.74 | $3.82 | 2,025 | — | — |
| 1987-06-05 | $3.72 | $3.80 | 0 | — | — |
| 1987-06-04 | $3.72 | $3.80 | 0 | — | — |
| 1987-06-03 | $3.72 | $3.80 | 0 | — | — |
| 1987-06-02 | $3.72 | $3.80 | 0 | — | — |
| 1987-06-01 | $3.72 | $3.80 | 675 | — | — |
| 1987-05-29 | $3.76 | $3.84 | 0 | — | — |
| 1987-05-28 | $3.76 | $3.84 | 0 | — | — |
| 1987-05-27 | $3.76 | $3.84 | 2,700 | — | — |
| 1987-05-26 | $3.70 | $3.78 | 0 | — | — |
| 1987-05-22 | $3.70 | $3.78 | 2,025 | — | — |
| 1987-05-21 | $3.74 | $3.82 | 2,025 | — | — |
| 1987-05-20 | $3.74 | $3.82 | 0 | — | — |
| 1987-05-19 | $3.74 | $3.82 | 4,050 | — | — |
| 1987-05-18 | $3.78 | $3.86 | 0 | — | — |
| 1987-05-15 | $3.78 | $3.86 | 2,025 | — | — |
| 1987-05-14 | $3.81 | $3.89 | 4,725 | — | — |
| 1987-05-13 | $3.85 | $3.93 | 0 | — | — |
| 1987-05-12 | $3.85 | $3.93 | 0 | — | — |
| 1987-05-11 | $3.85 | $3.93 | 0 | — | — |
| 1987-05-08 | $3.85 | $3.89 | 0 | — | — |
| 1987-05-07 | $3.85 | $3.89 | 2,025 | — | — |
| 1987-05-06 | $3.89 | $3.93 | 0 | — | — |
| 1987-05-05 | $3.89 | $3.93 | 1,350 | — | — |
| 1987-05-04 | $3.89 | $3.93 | 675 | — | — |
| 1987-05-01 | $3.85 | $3.89 | 0 | — | — |
| 1987-04-30 | $3.85 | $3.89 | 2,700 | — | — |
| 1987-04-29 | $3.85 | $3.89 | 0 | — | — |
| 1987-04-28 | $3.85 | $3.89 | 3,375 | — | — |
| 1987-04-27 | $3.89 | $3.93 | 675 | — | — |
| 1987-04-24 | $3.91 | $3.95 | 16,200 | — | — |
| 1987-04-23 | $3.85 | $3.89 | 4,050 | — | — |
| 1987-04-22 | $3.89 | $3.93 | 10,125 | — | — |
| 1987-04-21 | $3.85 | $3.89 | 3,375 | — | — |
| 1987-04-20 | $3.85 | $3.89 | 16,200 | — | — |
| 1987-04-16 | $3.76 | $3.80 | 12,150 | — | — |
| 1987-04-15 | $3.70 | $3.74 | 5,400 | — | — |
| 1987-04-14 | $3.69 | $3.73 | 18,900 | — | — |
| 1987-04-13 | $3.69 | $3.73 | 16,200 | — | — |
| 1987-04-10 | $3.69 | $3.73 | 5,400 | — | — |
| 1987-04-09 | $3.65 | $3.69 | 4,725 | — | — |
| 1987-04-08 | $3.61 | $3.65 | 2,700 | — | — |
| 1987-04-07 | $3.57 | $3.61 | 1,350 | — | — |
| 1987-04-06 | $3.61 | $3.65 | 8,775 | — | — |
| 1987-04-03 | $3.56 | $3.59 | 675 | — | — |
| 1987-04-02 | $3.57 | $3.61 | 2,025 | — | — |
| 1987-04-01 | $3.56 | $3.59 | 6,750 | — | — |
| 1987-03-31 | $3.59 | $3.63 | 3,375 | — | — |
| 1987-03-30 | $3.63 | $3.67 | 2,025 | — | — |
| 1987-03-27 | $3.69 | $3.73 | 1,350 | — | — |
| 1987-03-26 | $3.65 | $3.69 | 28,350 | — | — |
| 1987-03-25 | $3.63 | $3.67 | 14,850 | — | — |
| 1987-03-24 | $3.65 | $3.69 | 6,075 | — | — |
| 1987-03-23 | $3.59 | $3.63 | 0 | — | — |
| 1987-03-20 | $3.59 | $3.63 | 1,350 | — | — |
| 1987-03-19 | $3.61 | $3.65 | 0 | — | — |
| 1987-03-18 | $3.61 | $3.65 | 6,750 | — | — |
| 1987-03-17 | $3.57 | $3.61 | 675 | — | — |
| 1987-03-16 | $3.59 | $3.63 | 10,800 | — | — |
| 1987-03-13 | $3.57 | $3.61 | 8,100 | — | — |
| 1987-03-12 | $3.54 | $3.58 | 54,675 | — | — |
| 1987-03-11 | $3.56 | $3.59 | 13,500 | — | — |
| 1987-03-10 | $3.54 | $3.58 | 16,875 | — | — |
| 1987-03-09 | $3.56 | $3.59 | 8,775 | — | — |
| 1987-03-06 | $3.54 | $3.58 | 8,775 | — | — |
| 1987-03-05 | $3.52 | $3.56 | 0 | — | — |
| 1987-03-04 | $3.52 | $3.56 | 1,350 | — | — |
| 1987-03-03 | $3.48 | $3.52 | 4,725 | — | — |
| 1987-03-02 | $3.44 | $3.48 | 1,350 | — | — |
| 1987-02-27 | $3.41 | $3.44 | 4,050 | — | — |
| 1987-02-26 | $3.44 | $3.48 | 0 | — | — |
| 1987-02-25 | $3.44 | $3.48 | 0 | — | — |
| 1987-02-24 | $3.44 | $3.48 | 2,700 | — | — |
| 1987-02-23 | $3.48 | $3.52 | 2,700 | — | — |
| 1987-02-20 | $3.46 | $3.46 | 0 | — | — |
| 1987-02-19 | $3.46 | $3.46 | 0 | — | — |
| 1987-02-18 | $3.46 | $3.46 | 14,850 | — | — |
| 1987-02-17 | $3.39 | $3.39 | 675 | — | — |
| 1987-02-13 | $3.41 | $3.41 | 2,700 | — | — |
| 1987-02-12 | $3.41 | $3.41 | 5,400 | — | — |
| 1987-02-11 | $3.46 | $3.46 | 11,475 | — | — |
| 1987-02-10 | $3.46 | $3.46 | 2,025 | — | — |
| 1987-02-09 | $3.50 | $3.50 | 0 | — | — |
| 1987-02-06 | $3.50 | $3.50 | 8,100 | — | — |
| 1987-02-05 | $3.44 | $3.44 | 0 | — | — |
| 1987-02-04 | $3.44 | $3.44 | 2,700 | — | — |
| 1987-02-03 | $3.44 | $3.44 | 675 | — | — |
| 1987-02-02 | $3.43 | $3.43 | 0 | — | — |
| 1987-01-30 | $3.43 | $3.43 | 9,450 | — | — |
| 1987-01-29 | $3.43 | $3.43 | 2,025 | — | — |
| 1987-01-28 | $3.41 | $3.41 | 1,350 | — | — |
| 1987-01-27 | $3.41 | $3.41 | 3,375 | — | — |
| 1987-01-26 | $3.35 | $3.35 | 3,375 | — | — |
| 1987-01-23 | $3.39 | $3.39 | 6,750 | — | — |
| 1987-01-22 | $3.30 | $3.30 | 675 | — | — |
| 1987-01-21 | $3.26 | $3.26 | 0 | — | — |
| 1987-01-20 | $3.26 | $3.26 | 6,075 | — | — |
| 1987-01-19 | $3.26 | $3.26 | 675 | — | — |
| 1987-01-16 | $3.28 | $3.28 | 2,700 | — | — |
| 1987-01-15 | $3.24 | $3.24 | 3,375 | — | — |
| 1987-01-14 | $3.22 | $3.22 | 0 | — | — |
| 1987-01-13 | $3.22 | $3.22 | 2,025 | — | — |
| 1987-01-12 | $3.20 | $3.20 | 7,425 | — | — |
| 1987-01-09 | $3.11 | $3.11 | 9,450 | — | — |
| 1987-01-08 | $3.07 | $3.07 | 1,350 | — | — |
| 1987-01-07 | $3.04 | $3.04 | 4,725 | — | — |
| 1987-01-06 | $3.04 | $3.04 | 675 | — | — |
| 1987-01-05 | $3.00 | $3.00 | 1,350 | — | — |
| 1987-01-02 | $3.00 | $3.00 | 1,350 | — | — |