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 | $3.54 | $3.73 | 711,113 | — | — |
| 1987-12-30 | $3.46 | $3.65 | 157,048 | — | — |
| 1987-12-29 | $3.40 | $3.58 | 400,786 | — | — |
| 1987-12-28 | $3.40 | $3.58 | 253,161 | — | — |
| 1987-12-24 | $3.46 | $3.65 | 84,178 | — | — |
| 1987-12-23 | $3.42 | $3.60 | 137,574 | — | — |
| 1987-12-22 | $3.34 | $3.52 | 148,881 | — | — |
| 1987-12-21 | $3.32 | $3.50 | 309,699 | — | — |
| 1987-12-18 | $3.20 | $3.37 | 743,151 | — | — |
| 1987-12-17 | $3.18 | $3.35 | 428,427 | — | — |
| 1987-12-16 | $3.16 | $3.33 | 225,521 | — | — |
| 1987-12-15 | $3.22 | $3.39 | 990,030 | — | — |
| 1987-12-14 | $3.22 | $3.39 | 123,126 | — | — |
| 1987-12-11 | $3.22 | $3.34 | 144,484 | — | — |
| 1987-12-10 | $3.22 | $3.34 | 156,420 | — | — |
| 1987-12-09 | $3.24 | $3.36 | 53,396 | — | — |
| 1987-12-08 | $3.24 | $3.36 | 83,550 | — | — |
| 1987-12-07 | $3.22 | $3.34 | 174,637 | — | — |
| 1987-12-04 | $3.18 | $3.30 | 99,254 | — | — |
| 1987-12-03 | $3.34 | $3.47 | 93,601 | — | — |
| 1987-12-02 | $3.42 | $3.55 | 145,741 | — | — |
| 1987-12-01 | $3.48 | $3.61 | 91,088 | — | — |
| 1987-11-30 | $3.50 | $3.63 | 122,497 | — | — |
| 1987-11-27 | $3.66 | $3.80 | 87,947 | — | — |
| 1987-11-25 | $3.70 | $3.84 | 165,214 | — | — |
| 1987-11-24 | $3.76 | $3.90 | 176,522 | — | — |
| 1987-11-23 | $3.76 | $3.90 | 25,128 | — | — |
| 1987-11-20 | $3.76 | $3.90 | 20,102 | — | — |
| 1987-11-19 | $3.76 | $3.90 | 662,114 | — | — |
| 1987-11-18 | $3.78 | $3.92 | 46,486 | — | — |
| 1987-11-17 | $3.74 | $3.88 | 110,562 | — | — |
| 1987-11-16 | $3.74 | $3.88 | 106,164 | — | — |
| 1987-11-13 | $3.74 | $3.88 | 310,955 | — | — |
| 1987-11-12 | $3.70 | $3.84 | 96,113 | — | — |
| 1987-11-11 | $3.68 | $3.82 | 26,384 | — | — |
| 1987-11-10 | $3.66 | $3.80 | 62,819 | — | — |
| 1987-11-09 | $3.66 | $3.80 | 131,292 | — | — |
| 1987-11-06 | $3.70 | $3.84 | 130,036 | — | — |
| 1987-11-05 | $3.68 | $3.82 | 333,570 | — | — |
| 1987-11-04 | $3.66 | $3.80 | 165,843 | — | — |
| 1987-11-03 | $3.64 | $3.78 | 234,944 | — | — |
| 1987-11-02 | $3.76 | $3.90 | 216,726 | — | — |
| 1987-10-30 | $3.70 | $3.84 | 118,728 | — | — |
| 1987-10-29 | $3.60 | $3.73 | 92,972 | — | — |
| 1987-10-28 | $3.54 | $3.67 | 92,972 | — | — |
| 1987-10-27 | $3.62 | $3.75 | 148,253 | — | — |
| 1987-10-26 | $3.62 | $3.75 | 177,150 | — | — |
| 1987-10-23 | $3.82 | $3.96 | 211,701 | — | — |
| 1987-10-22 | $3.98 | $4.13 | 155,792 | — | — |
| 1987-10-21 | $4.20 | $4.35 | 182,804 | — | — |
| 1987-10-20 | $4.14 | $4.29 | 210,444 | — | — |
| 1987-10-19 | $4.36 | $4.52 | 186,573 | — | — |
| 1987-10-16 | $4.70 | $4.87 | 280,802 | — | — |
| 1987-10-15 | $4.76 | $4.93 | 110,562 | — | — |
| 1987-10-14 | $4.80 | $4.97 | 215,470 | — | — |
| 1987-10-13 | $4.90 | $5.07 | 81,037 | — | — |
| 1987-10-12 | $4.91 | $5.10 | 32,666 | — | — |
| 1987-10-09 | $4.95 | $5.14 | 35,807 | — | — |
| 1987-10-08 | $4.95 | $5.14 | 28,269 | — | — |
| 1987-10-07 | $4.97 | $5.16 | 24,499 | — | — |
| 1987-10-06 | $4.99 | $5.18 | 41,461 | — | — |
| 1987-10-05 | $5.03 | $5.22 | 74,127 | — | — |
| 1987-10-02 | $5.09 | $5.28 | 135,689 | — | — |
| 1987-10-01 | $4.99 | $5.18 | 106,793 | — | — |
| 1987-09-30 | $4.99 | $5.18 | 22,615 | — | — |
| 1987-09-29 | $4.97 | $5.16 | 50,255 | — | — |
| 1987-09-28 | $4.95 | $5.14 | 58,422 | — | — |
| 1987-09-25 | $4.95 | $5.14 | 103,652 | — | — |
| 1987-09-24 | $4.99 | $5.18 | 517,630 | — | — |
| 1987-09-23 | $5.05 | $5.24 | 39,576 | — | — |
| 1987-09-22 | $5.07 | $5.26 | 38,320 | — | — |
| 1987-09-21 | $5.07 | $5.26 | 53,396 | — | — |
| 1987-09-18 | $5.11 | $5.30 | 6,282 | — | — |
| 1987-09-17 | $5.11 | $5.30 | 30,153 | — | — |
| 1987-09-16 | $5.09 | $5.28 | 38,948 | — | — |
| 1987-09-15 | $5.11 | $5.30 | 112,446 | — | — |
| 1987-09-14 | $5.15 | $5.30 | 145,112 | — | — |
| 1987-09-11 | $5.05 | $5.19 | 79,152 | — | — |
| 1987-09-10 | $5.03 | $5.17 | 109,934 | — | — |
| 1987-09-09 | $5.01 | $5.15 | 30,781 | — | — |
| 1987-09-08 | $4.99 | $5.13 | 339,224 | — | — |
| 1987-09-04 | $5.35 | $5.50 | 30,781 | — | — |
| 1987-09-03 | $5.37 | $5.52 | 296,507 | — | — |
| 1987-09-02 | $5.45 | $5.60 | 572,911 | — | — |
| 1987-09-01 | $5.65 | $5.81 | 92,972 | — | — |
| 1987-08-31 | $5.65 | $5.81 | 116,844 | — | — |
| 1987-08-28 | $5.65 | $5.81 | 181,547 | — | — |
| 1987-08-27 | $5.65 | $5.81 | 456,067 | — | — |
| 1987-08-26 | $5.63 | $5.79 | 1,665,965 | — | — |
| 1987-08-25 | $5.61 | $5.77 | 94,857 | — | — |
| 1987-08-24 | $5.63 | $5.79 | 444,760 | — | — |
| 1987-08-21 | $5.67 | $5.83 | 507,579 | — | — |
| 1987-08-20 | $5.51 | $5.66 | 352,416 | — | — |
| 1987-08-19 | $5.39 | $5.54 | 44,602 | — | — |
| 1987-08-18 | $5.41 | $5.56 | 821,047 | — | — |
| 1987-08-17 | $5.43 | $5.58 | 64,704 | — | — |
| 1987-08-14 | $5.43 | $5.58 | 240,598 | — | — |
| 1987-08-13 | $5.43 | $5.58 | 134,433 | — | — |
| 1987-08-12 | $5.45 | $5.60 | 391,992 | — | — |
| 1987-08-11 | $5.27 | $5.42 | 449,157 | — | — |
| 1987-08-10 | $5.07 | $5.21 | 36,435 | — | — |
| 1987-08-07 | $5.07 | $5.21 | 709,229 | — | — |
| 1987-08-06 | $5.11 | $5.25 | 5,654 | — | — |
| 1987-08-05 | $5.09 | $5.23 | 185,945 | — | — |
| 1987-08-04 | $5.03 | $5.17 | 102,395 | — | — |
| 1987-08-03 | $5.03 | $5.17 | 437,222 | — | — |
| 1987-07-31 | $5.05 | $5.19 | 123,126 | — | — |
| 1987-07-30 | $5.05 | $5.19 | 432,196 | — | — |
| 1987-07-29 | $5.03 | $5.17 | 763,253 | — | — |
| 1987-07-28 | $5.01 | $5.15 | 151,394 | — | — |
| 1987-07-27 | $5.03 | $5.17 | 103,652 | — | — |
| 1987-07-24 | $5.01 | $5.15 | 79,780 | — | — |
| 1987-07-23 | $5.01 | $5.15 | 346,134 | — | — |
| 1987-07-22 | $5.01 | $5.15 | 910,250 | — | — |
| 1987-07-21 | $5.05 | $5.19 | 239,969 | — | — |
| 1987-07-20 | $5.05 | $5.19 | 240,598 | — | — |
| 1987-07-17 | $5.03 | $5.17 | 136,318 | — | — |
| 1987-07-16 | $5.05 | $5.19 | 376,915 | — | — |
| 1987-07-15 | $4.93 | $5.07 | 81,037 | — | — |
| 1987-07-14 | $4.90 | $5.03 | 168,355 | — | — |
| 1987-07-13 | $4.90 | $5.03 | 182,804 | — | — |
| 1987-07-10 | $4.91 | $5.05 | 155,792 | — | — |
| 1987-07-09 | $4.90 | $5.03 | 28,269 | — | — |
| 1987-07-08 | $4.90 | $5.03 | 88,575 | — | — |
| 1987-07-07 | $4.91 | $5.05 | 49,627 | — | — |
| 1987-07-06 | $4.93 | $5.07 | 153,907 | — | — |
| 1987-07-02 | $4.86 | $4.99 | 152,022 | — | — |
| 1987-07-01 | $4.82 | $4.95 | 13,192 | — | — |
| 1987-06-30 | $4.82 | $4.95 | 70,357 | — | — |
| 1987-06-29 | $4.84 | $4.97 | 3,141 | — | — |
| 1987-06-26 | $4.78 | $4.91 | 23,243 | — | — |
| 1987-06-25 | $4.78 | $4.91 | 69,729 | — | — |
| 1987-06-24 | $4.78 | $4.91 | 14,448 | — | — |
| 1987-06-23 | $4.84 | $4.97 | 25,128 | — | — |
| 1987-06-22 | $4.80 | $4.93 | 182,804 | — | — |
| 1987-06-19 | $4.80 | $4.93 | 176,522 | — | — |
| 1987-06-18 | $4.88 | $5.01 | 94,857 | — | — |
| 1987-06-17 | $4.91 | $5.05 | 386,966 | — | — |
| 1987-06-16 | $4.86 | $4.99 | 224,893 | — | — |
| 1987-06-15 | $4.72 | $4.85 | 93,601 | — | — |
| 1987-06-12 | $4.68 | $4.80 | 125,638 | — | — |
| 1987-06-11 | $4.64 | $4.76 | 100,511 | — | — |
| 1987-06-10 | $4.64 | $4.76 | 164,586 | — | — |
| 1987-06-09 | $4.68 | $4.80 | 40,204 | — | — |
| 1987-06-08 | $4.66 | $4.78 | 144,484 | — | — |
| 1987-06-05 | $4.66 | $4.74 | 27,640 | — | — |
| 1987-06-04 | $4.68 | $4.76 | 87,947 | — | — |
| 1987-06-03 | $4.68 | $4.76 | 391,992 | — | — |
| 1987-06-02 | $4.68 | $4.76 | 162,074 | — | — |
| 1987-06-01 | $4.74 | $4.82 | 48,371 | — | — |
| 1987-05-29 | $4.74 | $4.82 | 152,022 | — | — |
| 1987-05-28 | $4.72 | $4.80 | 47,114 | — | — |
| 1987-05-27 | $4.76 | $4.84 | 46,486 | — | — |
| 1987-05-26 | $4.72 | $4.80 | 125,010 | — | — |
| 1987-05-22 | $4.72 | $4.80 | 486,849 | — | — |
| 1987-05-21 | $4.72 | $4.80 | 220,495 | — | — |
| 1987-05-20 | $4.70 | $4.78 | 396,389 | — | — |
| 1987-05-19 | $4.66 | $4.74 | 131,920 | — | — |
| 1987-05-18 | $4.72 | $4.80 | 146,997 | — | — |
| 1987-05-15 | $4.74 | $4.82 | 190,342 | — | — |
| 1987-05-14 | $4.78 | $4.86 | 189,086 | — | — |
| 1987-05-13 | $4.74 | $4.82 | 30,153 | — | — |
| 1987-05-12 | $4.70 | $4.78 | 110,562 | — | — |
| 1987-05-11 | $4.72 | $4.80 | 137,574 | — | — |
| 1987-05-08 | $4.74 | $4.82 | 71,614 | — | — |
| 1987-05-07 | $4.72 | $4.80 | 167,099 | — | — |
| 1987-05-06 | $4.76 | $4.84 | 103,652 | — | — |
| 1987-05-05 | $4.76 | $4.84 | 189,714 | — | — |
| 1987-05-04 | $4.76 | $4.84 | 148,253 | — | — |
| 1987-05-01 | $4.78 | $4.86 | 56,537 | — | — |
| 1987-04-30 | $4.78 | $4.86 | 277,033 | — | — |
| 1987-04-29 | $4.76 | $4.84 | 378,800 | — | — |
| 1987-04-28 | $4.66 | $4.74 | 192,227 | — | — |
| 1987-04-27 | $4.62 | $4.70 | 106,793 | — | — |
| 1987-04-24 | $4.66 | $4.74 | 149,510 | — | — |
| 1987-04-23 | $4.76 | $4.84 | 410,838 | — | — |
| 1987-04-22 | $4.84 | $4.92 | 125,638 | — | — |
| 1987-04-21 | $4.91 | $5.00 | 89,203 | — | — |
| 1987-04-20 | $4.93 | $5.02 | 295,878 | — | — |
| 1987-04-16 | $4.93 | $5.02 | 91,716 | — | — |
| 1987-04-15 | $4.91 | $5.00 | 112,446 | — | — |
| 1987-04-14 | $4.90 | $4.98 | 326,660 | — | — |
| 1987-04-13 | $4.93 | $5.02 | 485,592 | — | — |
| 1987-04-10 | $4.95 | $5.04 | 140,087 | — | — |
| 1987-04-09 | $5.01 | $5.10 | 116,844 | — | — |
| 1987-04-08 | $5.01 | $5.10 | 33,294 | — | — |
| 1987-04-07 | $5.03 | $5.12 | 461,721 | — | — |
| 1987-04-06 | $5.01 | $5.10 | 83,550 | — | — |
| 1987-04-03 | $5.03 | $5.12 | 59,050 | — | — |
| 1987-04-02 | $4.99 | $5.08 | 148,881 | — | — |
| 1987-04-01 | $4.97 | $5.06 | 221,124 | — | — |
| 1987-03-31 | $4.97 | $5.06 | 469,888 | — | — |
| 1987-03-30 | $4.93 | $5.02 | 182,804 | — | — |
| 1987-03-27 | $5.21 | $5.30 | 214,842 | — | — |
| 1987-03-26 | $5.27 | $5.36 | 1,885 | — | — |
| 1987-03-25 | $5.27 | $5.36 | 292,737 | — | — |
| 1987-03-24 | $5.27 | $5.36 | 191,599 | — | — |
| 1987-03-23 | $5.29 | $5.38 | 67,217 | — | — |
| 1987-03-20 | $5.33 | $5.42 | 349,903 | — | — |
| 1987-03-19 | $5.35 | $5.45 | 67,217 | — | — |
| 1987-03-18 | $5.31 | $5.40 | 144,484 | — | — |
| 1987-03-17 | $5.29 | $5.38 | 861,251 | — | — |
| 1987-03-16 | $5.27 | $5.36 | 306,558 | — | — |
| 1987-03-13 | $5.25 | $5.34 | 174,009 | — | — |
| 1987-03-12 | $5.29 | $5.38 | 105,536 | — | — |
| 1987-03-11 | $5.27 | $5.36 | 527,053 | — | — |
| 1987-03-10 | $5.41 | $5.51 | 251,905 | — | — |
| 1987-03-09 | $5.35 | $5.45 | 95,485 | — | — |
| 1987-03-06 | $5.35 | $5.40 | 196,624 | — | — |
| 1987-03-05 | $5.31 | $5.36 | 242,482 | — | — |
| 1987-03-04 | $5.25 | $5.30 | 356,813 | — | — |
| 1987-03-03 | $5.41 | $5.46 | 59,050 | — | — |
| 1987-03-02 | $5.45 | $5.50 | 380,684 | — | — |
| 1987-02-27 | $5.29 | $5.34 | 283,315 | — | — |
| 1987-02-26 | $5.17 | $5.22 | 92,344 | — | — |
| 1987-02-25 | $5.17 | $5.22 | 37,692 | — | — |
| 1987-02-24 | $5.13 | $5.18 | 45,858 | — | — |
| 1987-02-23 | $5.11 | $5.16 | 140,087 | — | — |
| 1987-02-20 | $5.15 | $5.20 | 107,421 | — | — |
| 1987-02-19 | $5.13 | $5.18 | 76,011 | — | — |
| 1987-02-18 | $5.13 | $5.18 | 297,135 | — | — |
| 1987-02-17 | $5.07 | $5.12 | 677,819 | — | — |
| 1987-02-13 | $5.03 | $5.08 | 192,855 | — | — |
| 1987-02-12 | $4.99 | $5.04 | 41,461 | — | — |
| 1987-02-11 | $5.01 | $5.06 | 64,704 | — | — |
| 1987-02-10 | $5.05 | $5.10 | 174,637 | — | — |
| 1987-02-09 | $5.15 | $5.20 | 86,690 | — | — |
| 1987-02-06 | $5.23 | $5.28 | 48,999 | — | — |
| 1987-02-05 | $5.23 | $5.28 | 156,420 | — | — |
| 1987-02-04 | $5.13 | $5.18 | 349,275 | — | — |
| 1987-02-03 | $5.05 | $5.10 | 402,671 | — | — |
| 1987-02-02 | $5.05 | $5.10 | 345,506 | — | — |
| 1987-01-30 | $4.95 | $5.00 | 324,775 | — | — |
| 1987-01-29 | $4.86 | $4.90 | 2,483,243 | — | — |
| 1987-01-28 | $4.95 | $5.00 | 194,739 | — | — |
| 1987-01-27 | $5.01 | $5.06 | 185,317 | — | — |
| 1987-01-26 | $5.13 | $5.18 | 35,179 | — | — |
| 1987-01-23 | $5.13 | $5.18 | 590,500 | — | — |
| 1987-01-22 | $5.13 | $5.18 | 87,947 | — | — |
| 1987-01-21 | $5.15 | $5.20 | 122,497 | — | — |
| 1987-01-20 | $5.21 | $5.26 | 144,484 | — | — |
| 1987-01-19 | $5.17 | $5.22 | 45,230 | — | — |
| 1987-01-16 | $5.25 | $5.30 | 96,113 | — | — |
| 1987-01-15 | $5.25 | $5.30 | 354,928 | — | — |
| 1987-01-14 | $5.21 | $5.26 | 76,639 | — | — |
| 1987-01-13 | $5.27 | $5.32 | 278,917 | — | — |
| 1987-01-12 | $5.29 | $5.34 | 334,826 | — | — |
| 1987-01-09 | $5.13 | $5.18 | 89,203 | — | — |
| 1987-01-08 | $5.07 | $5.12 | 111,190 | — | — |
| 1987-01-07 | $5.07 | $5.12 | 258,187 | — | — |
| 1987-01-06 | $5.01 | $5.06 | 339,224 | — | — |
| 1987-01-05 | $4.99 | $5.04 | 305,301 | — | — |
| 1987-01-02 | $4.99 | $5.04 | 108,049 | — | — |