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 | $2.87 | $2.96 | 115,731 | — | — |
| 1987-12-30 | $2.85 | $2.94 | 160,921 | — | — |
| 1987-12-29 | $2.87 | $2.96 | 203,907 | — | — |
| 1987-12-28 | $2.90 | $3.00 | 406,712 | — | — |
| 1987-12-24 | $2.93 | $3.02 | 114,629 | — | — |
| 1987-12-23 | $2.90 | $3.00 | 401,201 | — | — |
| 1987-12-22 | $2.87 | $2.96 | 313,025 | — | — |
| 1987-12-21 | $2.87 | $2.96 | 519,136 | — | — |
| 1987-12-18 | $2.79 | $2.88 | 449,698 | — | — |
| 1987-12-17 | $2.62 | $2.70 | 325,149 | — | — |
| 1987-12-16 | $2.62 | $2.70 | 164,228 | — | — |
| 1987-12-15 | $2.61 | $2.69 | 321,842 | — | — |
| 1987-12-14 | $2.72 | $2.81 | 95,891 | — | — |
| 1987-12-11 | $2.74 | $2.83 | 134,468 | — | — |
| 1987-12-10 | $2.73 | $2.82 | 196,192 | — | — |
| 1987-12-09 | $2.73 | $2.82 | 293,185 | — | — |
| 1987-12-08 | $2.70 | $2.78 | 988,673 | — | — |
| 1987-12-07 | $2.54 | $2.62 | 218,236 | — | — |
| 1987-12-04 | $2.56 | $2.64 | 443,084 | — | — |
| 1987-12-03 | $2.70 | $2.78 | 396,792 | — | — |
| 1987-12-02 | $2.72 | $2.81 | 219,338 | — | — |
| 1987-12-01 | $2.74 | $2.83 | 643,685 | — | — |
| 1987-11-30 | $2.79 | $2.88 | 516,932 | — | — |
| 1987-11-27 | $2.78 | $2.87 | 117,935 | — | — |
| 1987-11-25 | $2.77 | $2.85 | 1,092,280 | — | — |
| 1987-11-24 | $2.72 | $2.81 | 166,432 | — | — |
| 1987-11-23 | $2.72 | $2.81 | 96,994 | — | — |
| 1987-11-20 | $2.71 | $2.80 | 238,075 | — | — |
| 1987-11-19 | $2.68 | $2.76 | 218,236 | — | — |
| 1987-11-18 | $2.70 | $2.78 | 151,001 | — | — |
| 1987-11-17 | $2.70 | $2.78 | 293,185 | — | — |
| 1987-11-16 | $2.70 | $2.78 | 285,470 | — | — |
| 1987-11-13 | $2.68 | $2.76 | 413,325 | — | — |
| 1987-11-12 | $2.61 | $2.69 | 1,440,575 | — | — |
| 1987-11-11 | $2.56 | $2.64 | 72,745 | — | — |
| 1987-11-10 | $2.65 | $2.74 | 136,673 | — | — |
| 1987-11-09 | $2.68 | $2.76 | 137,775 | — | — |
| 1987-11-06 | $2.71 | $2.80 | 508,114 | — | — |
| 1987-11-05 | $2.72 | $2.81 | 264,528 | — | — |
| 1987-11-04 | $2.74 | $2.83 | 92,585 | — | — |
| 1987-11-03 | $2.76 | $2.84 | 146,593 | — | — |
| 1987-11-02 | $2.81 | $2.90 | 607,312 | — | — |
| 1987-10-30 | $2.88 | $2.94 | 1,340,275 | — | — |
| 1987-10-29 | $2.68 | $2.74 | 243,586 | — | — |
| 1987-10-28 | $2.56 | $2.62 | 123,446 | — | — |
| 1987-10-27 | $2.59 | $2.64 | 928,052 | — | — |
| 1987-10-26 | $2.53 | $2.58 | 239,177 | — | — |
| 1987-10-23 | $2.61 | $2.67 | 168,637 | — | — |
| 1987-10-22 | $2.63 | $2.69 | 468,435 | — | — |
| 1987-10-21 | $2.74 | $2.80 | 529,056 | — | — |
| 1987-10-20 | $2.56 | $2.62 | 656,911 | — | — |
| 1987-10-19 | $2.81 | $2.87 | 1,426,247 | — | — |
| 1987-10-16 | $3.25 | $3.33 | 275,550 | — | — |
| 1987-10-15 | $3.35 | $3.42 | 225,951 | — | — |
| 1987-10-14 | $3.44 | $3.51 | 228,155 | — | — |
| 1987-10-13 | $3.49 | $3.57 | 213,827 | — | — |
| 1987-10-12 | $3.54 | $3.62 | 8,818 | — | — |
| 1987-10-09 | $3.55 | $3.63 | 35,270 | — | — |
| 1987-10-08 | $3.58 | $3.66 | 436,471 | — | — |
| 1987-10-07 | $3.62 | $3.70 | 153,206 | — | — |
| 1987-10-06 | $3.62 | $3.70 | 504,808 | — | — |
| 1987-10-05 | $3.70 | $3.78 | 1,103,302 | — | — |
| 1987-10-02 | $3.81 | $3.89 | 1,371,137 | — | — |
| 1987-10-01 | $3.65 | $3.73 | 87,074 | — | — |
| 1987-09-30 | $3.55 | $3.63 | 262,324 | — | — |
| 1987-09-29 | $3.49 | $3.57 | 809,015 | — | — |
| 1987-09-28 | $3.46 | $3.53 | 343,886 | — | — |
| 1987-09-25 | $3.39 | $3.47 | 176,352 | — | — |
| 1987-09-24 | $3.38 | $3.45 | 192,885 | — | — |
| 1987-09-23 | $3.36 | $3.43 | 311,923 | — | — |
| 1987-09-22 | $3.24 | $3.31 | 1,332,560 | — | — |
| 1987-09-21 | $3.35 | $3.42 | 112,424 | — | — |
| 1987-09-18 | $3.35 | $3.42 | 256,813 | — | — |
| 1987-09-17 | $3.40 | $3.48 | 314,127 | — | — |
| 1987-09-16 | $3.36 | $3.43 | 147,695 | — | — |
| 1987-09-15 | $3.45 | $3.52 | 202,805 | — | — |
| 1987-09-14 | $3.47 | $3.55 | 289,879 | — | — |
| 1987-09-11 | $3.47 | $3.55 | 411,121 | — | — |
| 1987-09-10 | $3.42 | $3.50 | 143,286 | — | — |
| 1987-09-09 | $3.42 | $3.50 | 346,091 | — | — |
| 1987-09-08 | $3.45 | $3.52 | 723,043 | — | — |
| 1987-09-04 | $3.63 | $3.71 | 119,038 | — | — |
| 1987-09-03 | $3.70 | $3.78 | 130,060 | — | — |
| 1987-09-02 | $3.71 | $3.79 | 433,165 | — | — |
| 1987-09-01 | $3.81 | $3.89 | 180,761 | — | — |
| 1987-08-31 | $3.81 | $3.89 | 494,888 | — | — |
| 1987-08-28 | $3.77 | $3.85 | 148,797 | — | — |
| 1987-08-27 | $3.79 | $3.87 | 146,593 | — | — |
| 1987-08-26 | $3.75 | $3.84 | 319,638 | — | — |
| 1987-08-25 | $3.71 | $3.79 | 232,564 | — | — |
| 1987-08-24 | $3.72 | $3.80 | 379,157 | — | — |
| 1987-08-21 | $3.81 | $3.89 | 641,480 | — | — |
| 1987-08-20 | $3.81 | $3.89 | 1,167,230 | — | — |
| 1987-08-19 | $3.81 | $3.89 | 322,945 | — | — |
| 1987-08-18 | $3.87 | $3.95 | 218,236 | — | — |
| 1987-08-17 | $3.86 | $3.94 | 225,951 | — | — |
| 1987-08-14 | $3.88 | $3.96 | 96,994 | — | — |
| 1987-08-13 | $3.81 | $3.89 | 352,704 | — | — |
| 1987-08-12 | $3.86 | $3.94 | 812,321 | — | — |
| 1987-08-11 | $3.91 | $3.97 | 872,942 | — | — |
| 1987-08-10 | $3.86 | $3.91 | 296,492 | — | — |
| 1987-08-07 | $3.89 | $3.95 | 357,113 | — | — |
| 1987-08-06 | $3.86 | $3.91 | 145,490 | — | — |
| 1987-08-05 | $3.86 | $3.91 | 200,600 | — | — |
| 1987-08-04 | $3.83 | $3.89 | 95,891 | — | — |
| 1987-08-03 | $3.86 | $3.91 | 435,369 | — | — |
| 1987-07-31 | $3.82 | $3.88 | 529,056 | — | — |
| 1987-07-30 | $3.77 | $3.82 | 545,589 | — | — |
| 1987-07-29 | $3.79 | $3.84 | 192,885 | — | — |
| 1987-07-28 | $3.74 | $3.80 | 81,563 | — | — |
| 1987-07-27 | $3.75 | $3.81 | 124,549 | — | — |
| 1987-07-24 | $3.77 | $3.82 | 207,214 | — | — |
| 1987-07-23 | $3.78 | $3.83 | 720,839 | — | — |
| 1987-07-22 | $3.82 | $3.88 | 382,463 | — | — |
| 1987-07-21 | $3.84 | $3.90 | 274,448 | — | — |
| 1987-07-20 | $3.86 | $3.91 | 421,040 | — | — |
| 1987-07-17 | $3.88 | $3.94 | 166,432 | — | — |
| 1987-07-16 | $3.88 | $3.94 | 912,622 | — | — |
| 1987-07-15 | $3.81 | $3.87 | 79,358 | — | — |
| 1987-07-14 | $3.81 | $3.87 | 181,863 | — | — |
| 1987-07-13 | $3.83 | $3.89 | 227,053 | — | — |
| 1987-07-10 | $3.81 | $3.87 | 608,414 | — | — |
| 1987-07-09 | $3.82 | $3.88 | 718,634 | — | — |
| 1987-07-08 | $3.83 | $3.89 | 427,654 | — | — |
| 1987-07-07 | $3.83 | $3.89 | 535,669 | — | — |
| 1987-07-06 | $3.83 | $3.89 | 824,446 | — | — |
| 1987-07-02 | $3.84 | $3.90 | 158,717 | — | — |
| 1987-07-01 | $3.81 | $3.87 | 376,952 | — | — |
| 1987-06-30 | $3.86 | $3.91 | 347,193 | — | — |
| 1987-06-29 | $3.82 | $3.88 | 526,852 | — | — |
| 1987-06-26 | $3.80 | $3.86 | 320,740 | — | — |
| 1987-06-25 | $3.82 | $3.88 | 389,077 | — | — |
| 1987-06-24 | $3.83 | $3.89 | 127,855 | — | — |
| 1987-06-23 | $3.84 | $3.90 | 257,915 | — | — |
| 1987-06-22 | $3.89 | $3.95 | 130,060 | — | — |
| 1987-06-19 | $3.97 | $4.03 | 184,067 | — | — |
| 1987-06-18 | $3.95 | $4.00 | 144,388 | — | — |
| 1987-06-17 | $3.95 | $4.00 | 278,857 | — | — |
| 1987-06-16 | $3.95 | $4.00 | 111,322 | — | — |
| 1987-06-15 | $3.98 | $4.04 | 698,795 | — | — |
| 1987-06-12 | $3.92 | $3.98 | 103,607 | — | — |
| 1987-06-11 | $3.92 | $3.98 | 114,629 | — | — |
| 1987-06-10 | $3.90 | $3.96 | 62,825 | — | — |
| 1987-06-09 | $3.90 | $3.96 | 29,759 | — | — |
| 1987-06-08 | $3.95 | $4.00 | 365,930 | — | — |
| 1987-06-05 | $3.99 | $4.05 | 105,811 | — | — |
| 1987-06-04 | $4.01 | $4.07 | 78,256 | — | — |
| 1987-06-03 | $3.99 | $4.05 | 99,198 | — | — |
| 1987-06-02 | $3.97 | $4.03 | 197,294 | — | — |
| 1987-06-01 | $4.04 | $4.10 | 275,550 | — | — |
| 1987-05-29 | $3.99 | $4.05 | 276,652 | — | — |
| 1987-05-28 | $3.79 | $3.84 | 574,246 | — | — |
| 1987-05-27 | $3.78 | $3.83 | 435,369 | — | — |
| 1987-05-26 | $3.78 | $3.83 | 219,338 | — | — |
| 1987-05-22 | $3.70 | $3.75 | 88,176 | — | — |
| 1987-05-21 | $3.71 | $3.76 | 378,055 | — | — |
| 1987-05-20 | $3.67 | $3.73 | 590,779 | — | — |
| 1987-05-19 | $3.74 | $3.80 | 211,622 | — | — |
| 1987-05-18 | $3.83 | $3.89 | 224,849 | — | — |
| 1987-05-15 | $3.97 | $4.03 | 313,025 | — | — |
| 1987-05-14 | $4.06 | $4.12 | 769,336 | — | — |
| 1987-05-13 | $3.92 | $3.98 | 427,654 | — | — |
| 1987-05-12 | $3.79 | $3.84 | 259,017 | — | — |
| 1987-05-11 | $3.82 | $3.88 | 1,367,830 | — | — |
| 1987-05-08 | $3.74 | $3.80 | 151,001 | — | — |
| 1987-05-07 | $3.67 | $3.73 | 87,074 | — | — |
| 1987-05-06 | $3.79 | $3.84 | 37,475 | — | — |
| 1987-05-05 | $3.81 | $3.87 | 1,178,252 | — | — |
| 1987-05-04 | $3.84 | $3.90 | 103,607 | — | — |
| 1987-05-01 | $3.86 | $3.89 | 182,965 | — | — |
| 1987-04-30 | $3.81 | $3.84 | 249,097 | — | — |
| 1987-04-29 | $3.72 | $3.75 | 307,514 | — | — |
| 1987-04-28 | $3.54 | $3.57 | 996,389 | — | — |
| 1987-04-27 | $3.52 | $3.54 | 660,218 | — | — |
| 1987-04-24 | $3.54 | $3.57 | 246,893 | — | — |
| 1987-04-23 | $3.60 | $3.62 | 302,003 | — | — |
| 1987-04-22 | $3.63 | $3.66 | 198,396 | — | — |
| 1987-04-21 | $3.82 | $3.85 | 282,163 | — | — |
| 1987-04-20 | $3.90 | $3.93 | 88,176 | — | — |
| 1987-04-16 | $4.00 | $4.03 | 210,520 | — | — |
| 1987-04-15 | $3.86 | $3.89 | 167,534 | — | — |
| 1987-04-14 | $4.11 | $4.14 | 267,835 | — | — |
| 1987-04-13 | $4.22 | $4.25 | 199,498 | — | — |
| 1987-04-10 | $4.24 | $4.27 | 532,363 | — | — |
| 1987-04-09 | $4.24 | $4.27 | 236,973 | — | — |
| 1987-04-08 | $4.25 | $4.29 | 364,828 | — | — |
| 1987-04-07 | $4.22 | $4.25 | 137,775 | — | — |
| 1987-04-06 | $4.20 | $4.23 | 195,089 | — | — |
| 1987-04-03 | $4.22 | $4.25 | 288,776 | — | — |
| 1987-04-02 | $4.13 | $4.16 | 87,074 | — | — |
| 1987-04-01 | $4.09 | $4.13 | 193,987 | — | — |
| 1987-03-31 | $4.14 | $4.17 | 170,290 | — | — |
| 1987-03-30 | $4.10 | $4.13 | 560,469 | — | — |
| 1987-03-27 | $4.14 | $4.17 | 320,740 | — | — |
| 1987-03-26 | $4.13 | $4.16 | 254,608 | — | — |
| 1987-03-25 | $4.04 | $4.07 | 49,599 | — | — |
| 1987-03-24 | $3.96 | $3.99 | 85,972 | — | — |
| 1987-03-23 | $3.96 | $3.99 | 137,224 | — | — |
| 1987-03-20 | $3.93 | $3.96 | 208,316 | — | — |
| 1987-03-19 | $3.92 | $3.95 | 109,118 | — | — |
| 1987-03-18 | $3.92 | $3.95 | 82,665 | — | — |
| 1987-03-17 | $3.92 | $3.95 | 64,479 | — | — |
| 1987-03-16 | $3.92 | $3.95 | 62,825 | — | — |
| 1987-03-13 | $3.90 | $3.93 | 276,101 | — | — |
| 1987-03-12 | $3.92 | $3.95 | 196,743 | — | — |
| 1987-03-11 | $3.93 | $3.96 | 353,806 | — | — |
| 1987-03-10 | $3.89 | $3.92 | 147,144 | — | — |
| 1987-03-09 | $3.90 | $3.93 | 342,233 | — | — |
| 1987-03-06 | $3.93 | $3.96 | 287,674 | — | — |
| 1987-03-05 | $3.98 | $4.01 | 431,511 | — | — |
| 1987-03-04 | $3.86 | $3.89 | 487,724 | — | — |
| 1987-03-03 | $3.72 | $3.75 | 71,092 | — | — |
| 1987-03-02 | $3.75 | $3.78 | 95,891 | — | — |
| 1987-02-27 | $3.77 | $3.80 | 64,479 | — | — |
| 1987-02-26 | $3.78 | $3.81 | 448,044 | — | — |
| 1987-02-25 | $3.75 | $3.78 | 322,394 | — | — |
| 1987-02-24 | $3.73 | $3.76 | 94,238 | — | — |
| 1987-02-23 | $3.75 | $3.78 | 104,158 | — | — |
| 1987-02-20 | $3.77 | $3.80 | 102,505 | — | — |
| 1987-02-19 | $3.84 | $3.87 | 100,851 | — | — |
| 1987-02-18 | $3.83 | $3.86 | 459,617 | — | — |
| 1987-02-17 | $3.87 | $3.90 | 295,941 | — | — |
| 1987-02-13 | $3.72 | $3.75 | 403,405 | — | — |
| 1987-02-12 | $3.67 | $3.70 | 122,344 | — | — |
| 1987-02-11 | $3.67 | $3.70 | 28,106 | — | — |
| 1987-02-10 | $3.69 | $3.72 | 709,266 | — | — |
| 1987-02-09 | $3.70 | $3.73 | 79,358 | — | — |
| 1987-02-06 | $3.73 | $3.76 | 704,306 | — | — |
| 1987-02-05 | $3.73 | $3.76 | 747,292 | — | — |
| 1987-02-04 | $3.70 | $3.73 | 400,099 | — | — |
| 1987-02-03 | $3.66 | $3.69 | 459,617 | — | — |
| 1987-02-02 | $3.80 | $3.82 | 1,228,402 | — | — |
| 1987-01-30 | $3.60 | $3.60 | 203,356 | — | — |
| 1987-01-29 | $3.46 | $3.46 | 249,648 | — | — |
| 1987-01-28 | $3.48 | $3.48 | 286,021 | — | — |
| 1987-01-27 | $3.52 | $3.52 | 398,445 | — | — |
| 1987-01-26 | $3.52 | $3.52 | 330,660 | — | — |
| 1987-01-23 | $3.65 | $3.65 | 439,778 | — | — |
| 1987-01-22 | $3.60 | $3.60 | 61,172 | — | — |
| 1987-01-21 | $3.63 | $3.63 | 286,021 | — | — |
| 1987-01-20 | $3.64 | $3.64 | 805,157 | — | — |
| 1987-01-19 | $3.55 | $3.55 | 2,036,866 | — | — |
| 1987-01-16 | $3.61 | $3.61 | 636,521 | — | — |
| 1987-01-15 | $3.65 | $3.65 | 987,020 | — | — |
| 1987-01-14 | $3.55 | $3.55 | 231,462 | — | — |
| 1987-01-13 | $3.45 | $3.45 | 198,396 | — | — |
| 1987-01-12 | $3.45 | $3.45 | 386,872 | — | — |
| 1987-01-09 | $3.46 | $3.46 | 360,419 | — | — |
| 1987-01-08 | $3.46 | $3.46 | 772,091 | — | — |
| 1987-01-07 | $3.40 | $3.40 | 438,125 | — | — |
| 1987-01-06 | $3.34 | $3.34 | 395,139 | — | — |
| 1987-01-05 | $3.42 | $3.42 | 284,368 | — | — |
| 1987-01-02 | $3.39 | $3.39 | 284,368 | — | — |