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 | $1.93 | $1.93 | 27,675 | — | — |
| 1987-12-30 | $1.96 | $1.96 | 312,525 | — | — |
| 1987-12-29 | $1.89 | $1.89 | 233,550 | — | — |
| 1987-12-28 | $1.89 | $1.89 | 5,400 | — | — |
| 1987-12-24 | $1.89 | $1.89 | 22,275 | — | — |
| 1987-12-23 | $1.89 | $1.89 | 24,975 | — | — |
| 1987-12-22 | $1.91 | $1.91 | 56,700 | — | — |
| 1987-12-21 | $1.94 | $1.94 | 59,400 | — | — |
| 1987-12-18 | $1.89 | $1.89 | 46,575 | — | — |
| 1987-12-17 | $1.89 | $1.89 | 95,175 | — | — |
| 1987-12-16 | $1.93 | $1.93 | 17,550 | — | — |
| 1987-12-15 | $1.89 | $1.89 | 147,825 | — | — |
| 1987-12-14 | $1.89 | $1.89 | 436,725 | — | — |
| 1987-12-11 | $1.81 | $1.81 | 15,525 | — | — |
| 1987-12-10 | $1.78 | $1.78 | 35,775 | — | — |
| 1987-12-09 | $1.74 | $1.74 | 22,275 | — | — |
| 1987-12-08 | $1.76 | $1.76 | 60,750 | — | — |
| 1987-12-07 | $1.76 | $1.76 | 39,825 | — | — |
| 1987-12-04 | $1.72 | $1.72 | 27,000 | — | — |
| 1987-12-03 | $1.74 | $1.74 | 55,350 | — | — |
| 1987-12-02 | $1.78 | $1.78 | 26,325 | — | — |
| 1987-12-01 | $1.80 | $1.80 | 51,300 | — | — |
| 1987-11-30 | $1.78 | $1.78 | 91,125 | — | — |
| 1987-11-27 | $1.85 | $1.85 | 0 | — | — |
| 1987-11-25 | $1.85 | $1.85 | 16,200 | — | — |
| 1987-11-24 | $1.83 | $1.83 | 211,950 | — | — |
| 1987-11-23 | $1.83 | $1.83 | 19,575 | — | — |
| 1987-11-20 | $1.85 | $1.85 | 38,475 | — | — |
| 1987-11-19 | $1.91 | $1.91 | 26,325 | — | — |
| 1987-11-18 | $1.94 | $1.94 | 50,625 | — | — |
| 1987-11-17 | $1.94 | $1.94 | 91,800 | — | — |
| 1987-11-16 | $1.94 | $1.94 | 8,775 | — | — |
| 1987-11-13 | $1.94 | $1.94 | 62,100 | — | — |
| 1987-11-12 | $1.93 | $1.93 | 24,975 | — | — |
| 1987-11-11 | $1.91 | $1.91 | 7,425 | — | — |
| 1987-11-10 | $1.94 | $1.94 | 51,300 | — | — |
| 1987-11-09 | $1.93 | $1.93 | 4,725 | — | — |
| 1987-11-06 | $1.94 | $1.94 | 76,950 | — | — |
| 1987-11-05 | $1.96 | $1.96 | 14,175 | — | — |
| 1987-11-04 | $1.96 | $1.96 | 48,600 | — | — |
| 1987-11-03 | $2.04 | $2.04 | 30,375 | — | — |
| 1987-11-02 | $2.04 | $2.04 | 18,225 | — | — |
| 1987-10-30 | $2.06 | $2.06 | 60,075 | — | — |
| 1987-10-29 | $1.96 | $1.96 | 61,425 | — | — |
| 1987-10-28 | $1.89 | $1.89 | 30,375 | — | — |
| 1987-10-27 | $1.93 | $1.93 | 191,700 | — | — |
| 1987-10-26 | $2.00 | $2.00 | 96,525 | — | — |
| 1987-10-23 | $2.04 | $2.04 | 27,675 | — | — |
| 1987-10-22 | $2.06 | $2.06 | 44,550 | — | — |
| 1987-10-21 | $2.13 | $2.13 | 124,875 | — | — |
| 1987-10-20 | $2.00 | $2.00 | 116,100 | — | — |
| 1987-10-19 | $2.09 | $2.09 | 171,450 | — | — |
| 1987-10-16 | $2.35 | $2.35 | 217,350 | — | — |
| 1987-10-15 | $2.48 | $2.48 | 68,850 | — | — |
| 1987-10-14 | $2.52 | $2.52 | 139,050 | — | — |
| 1987-10-13 | $2.56 | $2.56 | 65,475 | — | — |
| 1987-10-12 | $2.56 | $2.56 | 148,500 | — | — |
| 1987-10-09 | $2.63 | $2.63 | 127,575 | — | — |
| 1987-10-08 | $2.65 | $2.65 | 45,900 | — | — |
| 1987-10-07 | $2.67 | $2.67 | 182,250 | — | — |
| 1987-10-06 | $2.70 | $2.70 | 50,625 | — | — |
| 1987-10-05 | $2.69 | $2.69 | 78,975 | — | — |
| 1987-10-02 | $2.72 | $2.72 | 81,675 | — | — |
| 1987-10-01 | $2.59 | $2.59 | 216,675 | — | — |
| 1987-09-30 | $2.56 | $2.56 | 614,925 | — | — |
| 1987-09-29 | $2.56 | $2.56 | 4,050 | — | — |
| 1987-09-28 | $2.59 | $2.59 | 14,850 | — | — |
| 1987-09-25 | $2.57 | $2.57 | 14,175 | — | — |
| 1987-09-24 | $2.54 | $2.54 | 100,575 | — | — |
| 1987-09-23 | $2.48 | $2.48 | 43,875 | — | — |
| 1987-09-22 | $2.41 | $2.41 | 22,950 | — | — |
| 1987-09-21 | $2.43 | $2.43 | 166,725 | — | — |
| 1987-09-18 | $2.41 | $2.41 | 55,350 | — | — |
| 1987-09-17 | $2.41 | $2.41 | 40,500 | — | — |
| 1987-09-16 | $2.44 | $2.44 | 31,050 | — | — |
| 1987-09-15 | $2.44 | $2.44 | 14,850 | — | — |
| 1987-09-14 | $2.46 | $2.46 | 72,900 | — | — |
| 1987-09-11 | $2.44 | $2.44 | 17,550 | — | — |
| 1987-09-10 | $2.44 | $2.44 | 75,600 | — | — |
| 1987-09-09 | $2.41 | $2.41 | 631,800 | — | — |
| 1987-09-08 | $2.52 | $2.52 | 110,700 | — | — |
| 1987-09-04 | $2.50 | $2.50 | 51,300 | — | — |
| 1987-09-03 | $2.48 | $2.48 | 8,775 | — | — |
| 1987-09-02 | $2.48 | $2.48 | 94,500 | — | — |
| 1987-09-01 | $2.50 | $2.50 | 68,850 | — | — |
| 1987-08-31 | $2.54 | $2.54 | 62,100 | — | — |
| 1987-08-28 | $2.57 | $2.57 | 53,325 | — | — |
| 1987-08-27 | $2.67 | $2.67 | 18,225 | — | — |
| 1987-08-26 | $2.67 | $2.67 | 89,775 | — | — |
| 1987-08-25 | $2.61 | $2.61 | 155,250 | — | — |
| 1987-08-24 | $2.59 | $2.59 | 335,475 | — | — |
| 1987-08-21 | $2.65 | $2.65 | 204,525 | — | — |
| 1987-08-20 | $2.57 | $2.57 | 251,775 | — | — |
| 1987-08-19 | $2.33 | $2.33 | 113,400 | — | — |
| 1987-08-18 | $2.31 | $2.31 | 51,300 | — | — |
| 1987-08-17 | $2.35 | $2.35 | 61,425 | — | — |
| 1987-08-14 | $2.31 | $2.31 | 71,550 | — | — |
| 1987-08-13 | $2.28 | $2.28 | 16,875 | — | — |
| 1987-08-12 | $2.28 | $2.28 | 49,275 | — | — |
| 1987-08-11 | $2.31 | $2.31 | 40,500 | — | — |
| 1987-08-10 | $2.24 | $2.24 | 367,875 | — | — |
| 1987-08-07 | $2.26 | $2.26 | 69,525 | — | — |
| 1987-08-06 | $2.26 | $2.26 | 54,675 | — | — |
| 1987-08-05 | $2.26 | $2.26 | 26,325 | — | — |
| 1987-08-04 | $2.22 | $2.22 | 77,625 | — | — |
| 1987-08-03 | $2.22 | $2.22 | 84,375 | — | — |
| 1987-07-31 | $2.24 | $2.24 | 52,650 | — | — |
| 1987-07-30 | $2.20 | $2.20 | 76,275 | — | — |
| 1987-07-29 | $2.20 | $2.20 | 400,950 | — | — |
| 1987-07-28 | $2.19 | $2.19 | 36,450 | — | — |
| 1987-07-27 | $2.22 | $2.22 | 24,300 | — | — |
| 1987-07-24 | $2.22 | $2.22 | 294,975 | — | — |
| 1987-07-23 | $2.17 | $2.17 | 47,250 | — | — |
| 1987-07-22 | $2.22 | $2.22 | 27,000 | — | — |
| 1987-07-21 | $2.15 | $2.15 | 107,325 | — | — |
| 1987-07-20 | $2.22 | $2.22 | 5,400 | — | — |
| 1987-07-17 | $2.22 | $2.22 | 33,075 | — | — |
| 1987-07-16 | $2.20 | $2.20 | 933,525 | — | — |
| 1987-07-15 | $2.20 | $2.20 | 121,500 | — | — |
| 1987-07-14 | $2.20 | $2.20 | 108,675 | — | — |
| 1987-07-13 | $2.20 | $2.20 | 96,525 | — | — |
| 1987-07-10 | $2.24 | $2.24 | 28,350 | — | — |
| 1987-07-09 | $2.20 | $2.20 | 17,550 | — | — |
| 1987-07-08 | $2.24 | $2.24 | 70,875 | — | — |
| 1987-07-07 | $2.20 | $2.20 | 58,725 | — | — |
| 1987-07-06 | $2.20 | $2.20 | 513,675 | — | — |
| 1987-07-02 | $2.20 | $2.20 | 150,525 | — | — |
| 1987-07-01 | $2.19 | $2.19 | 226,125 | — | — |
| 1987-06-30 | $2.19 | $2.19 | 139,725 | — | — |
| 1987-06-29 | $2.19 | $2.19 | 0 | — | — |
| 1987-06-26 | $2.19 | $2.19 | 39,150 | — | — |
| 1987-06-25 | $2.19 | $2.19 | 56,700 | — | — |
| 1987-06-24 | $2.15 | $2.15 | 61,425 | — | — |
| 1987-06-23 | $2.13 | $2.13 | 66,150 | — | — |
| 1987-06-22 | $2.11 | $2.11 | 166,725 | — | — |
| 1987-06-19 | $2.17 | $2.17 | 321,300 | — | — |
| 1987-06-18 | $2.11 | $2.11 | 47,925 | — | — |
| 1987-06-17 | $2.11 | $2.11 | 10,800 | — | — |
| 1987-06-16 | $2.11 | $2.11 | 23,625 | — | — |
| 1987-06-15 | $2.11 | $2.11 | 4,725 | — | — |
| 1987-06-12 | $2.15 | $2.15 | 51,975 | — | — |
| 1987-06-11 | $2.15 | $2.15 | 270,000 | — | — |
| 1987-06-10 | $2.13 | $2.13 | 81,000 | — | — |
| 1987-06-09 | $2.04 | $2.04 | 56,025 | — | — |
| 1987-06-08 | $2.04 | $2.04 | 112,725 | — | — |
| 1987-06-05 | $2.00 | $2.00 | 2,025 | — | — |
| 1987-06-04 | $2.04 | $2.04 | 12,825 | — | — |
| 1987-06-03 | $2.04 | $2.04 | 33,075 | — | — |
| 1987-06-02 | $2.04 | $2.04 | 63,450 | — | — |
| 1987-06-01 | $2.07 | $2.07 | 2,025 | — | — |
| 1987-05-29 | $2.07 | $2.07 | 18,225 | — | — |
| 1987-05-28 | $2.02 | $2.02 | 27,000 | — | — |
| 1987-05-27 | $2.07 | $2.07 | 115,425 | — | — |
| 1987-05-26 | $2.04 | $2.04 | 20,250 | — | — |
| 1987-05-22 | $2.04 | $2.04 | 103,275 | — | — |
| 1987-05-21 | $2.00 | $2.00 | 18,900 | — | — |
| 1987-05-20 | $2.00 | $2.00 | 76,950 | — | — |
| 1987-05-19 | $2.00 | $2.00 | 313,200 | — | — |
| 1987-05-18 | $2.06 | $2.06 | 120,150 | — | — |
| 1987-05-15 | $2.07 | $2.07 | 311,850 | — | — |
| 1987-05-14 | $2.09 | $2.09 | 70,200 | — | — |
| 1987-05-13 | $2.07 | $2.07 | 75,600 | — | — |
| 1987-05-12 | $2.09 | $2.09 | 360,450 | — | — |
| 1987-05-11 | $2.06 | $2.06 | 60,075 | — | — |
| 1987-05-08 | $2.11 | $2.11 | 52,650 | — | — |
| 1987-05-07 | $2.11 | $2.11 | 153,900 | — | — |
| 1987-05-06 | $2.13 | $2.13 | 12,150 | — | — |
| 1987-05-05 | $2.09 | $2.09 | 58,725 | — | — |
| 1987-05-04 | $2.11 | $2.11 | 459,675 | — | — |
| 1987-05-01 | $2.07 | $2.07 | 137,700 | — | — |
| 1987-04-30 | $2.07 | $2.07 | 120,825 | — | — |
| 1987-04-29 | $2.00 | $2.00 | 12,825 | — | — |
| 1987-04-28 | $2.00 | $2.00 | 72,900 | — | — |
| 1987-04-27 | $1.98 | $1.98 | 91,800 | — | — |
| 1987-04-24 | $1.98 | $1.98 | 76,950 | — | — |
| 1987-04-23 | $2.00 | $2.00 | 46,575 | — | — |
| 1987-04-22 | $2.00 | $2.00 | 76,950 | — | — |
| 1987-04-21 | $2.02 | $2.02 | 3,375 | — | — |
| 1987-04-20 | $1.98 | $1.98 | 361,125 | — | — |
| 1987-04-16 | $1.98 | $1.98 | 140,400 | — | — |
| 1987-04-15 | $2.00 | $2.00 | 249,750 | — | — |
| 1987-04-14 | $1.96 | $1.96 | 86,400 | — | — |
| 1987-04-13 | $1.94 | $1.94 | 176,850 | — | — |
| 1987-04-10 | $1.96 | $1.96 | 31,050 | — | — |
| 1987-04-09 | $2.00 | $2.00 | 39,825 | — | — |
| 1987-04-08 | $2.04 | $2.04 | 4,050 | — | — |
| 1987-04-07 | $2.04 | $2.04 | 28,350 | — | — |
| 1987-04-06 | $2.02 | $2.02 | 26,325 | — | — |
| 1987-04-03 | $2.00 | $2.00 | 4,050 | — | — |
| 1987-04-02 | $1.98 | $1.98 | 251,100 | — | — |
| 1987-04-01 | $1.98 | $1.98 | 170,100 | — | — |
| 1987-03-31 | $2.00 | $2.00 | 16,875 | — | — |
| 1987-03-30 | $1.98 | $1.98 | 152,550 | — | — |
| 1987-03-27 | $2.00 | $2.00 | 438,750 | — | — |
| 1987-03-26 | $2.02 | $2.02 | 374,625 | — | — |
| 1987-03-25 | $2.06 | $2.06 | 292,275 | — | — |
| 1987-03-24 | $2.07 | $2.07 | 8,775 | — | — |
| 1987-03-23 | $2.07 | $2.07 | 63,450 | — | — |
| 1987-03-20 | $2.07 | $2.07 | 309,825 | — | — |
| 1987-03-19 | $2.06 | $2.06 | 5,400 | — | — |
| 1987-03-18 | $2.07 | $2.07 | 23,625 | — | — |
| 1987-03-17 | $2.06 | $2.06 | 94,500 | — | — |
| 1987-03-16 | $2.06 | $2.06 | 10,800 | — | — |
| 1987-03-13 | $2.07 | $2.07 | 101,925 | — | — |
| 1987-03-12 | $2.06 | $2.06 | 81,000 | — | — |
| 1987-03-11 | $2.02 | $2.02 | 9,450 | — | — |
| 1987-03-10 | $2.02 | $2.02 | 53,325 | — | — |
| 1987-03-09 | $2.04 | $2.04 | 134,325 | — | — |
| 1987-03-06 | $2.04 | $2.04 | 21,600 | — | — |
| 1987-03-05 | $2.02 | $2.02 | 25,650 | — | — |
| 1987-03-04 | $2.02 | $2.02 | 103,275 | — | — |
| 1987-03-03 | $2.09 | $2.09 | 338,850 | — | — |
| 1987-03-02 | $2.09 | $2.09 | 153,225 | — | — |
| 1987-02-27 | $2.11 | $2.11 | 149,175 | — | — |
| 1987-02-26 | $2.11 | $2.11 | 175,500 | — | — |
| 1987-02-25 | $2.13 | $2.13 | 182,925 | — | — |
| 1987-02-24 | $2.07 | $2.07 | 117,450 | — | — |
| 1987-02-23 | $2.09 | $2.09 | 246,375 | — | — |
| 1987-02-20 | $2.09 | $2.09 | 210,600 | — | — |
| 1987-02-19 | $2.11 | $2.11 | 122,175 | — | — |
| 1987-02-18 | $2.09 | $2.09 | 427,950 | — | — |
| 1987-02-17 | $2.09 | $2.09 | 24,975 | — | — |
| 1987-02-13 | $2.09 | $2.09 | 36,450 | — | — |
| 1987-02-12 | $2.13 | $2.13 | 136,350 | — | — |
| 1987-02-11 | $2.09 | $2.09 | 112,050 | — | — |
| 1987-02-10 | $2.11 | $2.11 | 173,475 | — | — |
| 1987-02-09 | $2.15 | $2.15 | 5,369,625 | — | — |
| 1987-02-06 | $2.15 | $2.15 | 377,325 | — | — |
| 1987-02-05 | $2.06 | $2.06 | 247,725 | — | — |
| 1987-02-04 | $2.06 | $2.06 | 68,175 | — | — |
| 1987-02-03 | $2.04 | $2.04 | 33,750 | — | — |
| 1987-02-02 | $2.04 | $2.04 | 63,450 | — | — |
| 1987-01-30 | $2.00 | $2.00 | 81,675 | — | — |
| 1987-01-29 | $2.00 | $2.00 | 103,950 | — | — |
| 1987-01-28 | $2.02 | $2.02 | 22,950 | — | — |
| 1987-01-27 | $1.96 | $1.96 | 865,350 | — | — |
| 1987-01-26 | $1.85 | $1.85 | 35,100 | — | — |
| 1987-01-23 | $1.89 | $1.89 | 97,875 | — | — |
| 1987-01-22 | $1.89 | $1.89 | 54,675 | — | — |
| 1987-01-21 | $1.87 | $1.87 | 278,100 | — | — |
| 1987-01-20 | $1.85 | $1.85 | 10,800 | — | — |
| 1987-01-19 | $1.87 | $1.87 | 84,375 | — | — |
| 1987-01-16 | $1.83 | $1.83 | 193,050 | — | — |
| 1987-01-15 | $1.83 | $1.83 | 18,225 | — | — |
| 1987-01-14 | $1.85 | $1.85 | 38,475 | — | — |
| 1987-01-13 | $1.81 | $1.81 | 38,475 | — | — |
| 1987-01-12 | $1.81 | $1.81 | 194,400 | — | — |
| 1987-01-09 | $1.87 | $1.87 | 38,475 | — | — |
| 1987-01-08 | $1.89 | $1.89 | 21,600 | — | — |
| 1987-01-07 | $1.87 | $1.87 | 21,600 | — | — |
| 1987-01-06 | $1.85 | $1.85 | 220,725 | — | — |
| 1987-01-05 | $1.85 | $1.85 | 126,225 | — | — |
| 1987-01-02 | $1.78 | $1.78 | 64,800 | — | — |