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 | $3.58 | 87,120 | — | — |
| 1987-12-30 | $3.54 | $3.58 | 90,387 | — | — |
| 1987-12-29 | $3.47 | $3.51 | 59,351 | — | — |
| 1987-12-28 | $3.51 | $3.55 | 64,251 | — | — |
| 1987-12-24 | $3.60 | $3.65 | 15,246 | — | — |
| 1987-12-23 | $3.60 | $3.65 | 88,209 | — | — |
| 1987-12-22 | $3.40 | $3.44 | 63,162 | — | — |
| 1987-12-21 | $3.47 | $3.51 | 83,309 | — | — |
| 1987-12-18 | $3.40 | $3.44 | 99,644 | — | — |
| 1987-12-17 | $3.31 | $3.34 | 166,073 | — | — |
| 1987-12-16 | $3.33 | $3.37 | 110,534 | — | — |
| 1987-12-15 | $3.08 | $3.11 | 124,146 | — | — |
| 1987-12-14 | $3.17 | $3.21 | 172,062 | — | — |
| 1987-12-11 | $3.12 | $3.16 | 33,759 | — | — |
| 1987-12-10 | $3.17 | $3.17 | 101,277 | — | — |
| 1987-12-09 | $3.21 | $3.21 | 107,267 | — | — |
| 1987-12-08 | $3.26 | $3.26 | 153,005 | — | — |
| 1987-12-07 | $3.33 | $3.33 | 26,681 | — | — |
| 1987-12-04 | $3.40 | $3.40 | 108,900 | — | — |
| 1987-12-03 | $3.49 | $3.49 | 70,785 | — | — |
| 1987-12-02 | $3.54 | $3.54 | 474,260 | — | — |
| 1987-12-01 | $3.56 | $3.56 | 186,764 | — | — |
| 1987-11-30 | $3.60 | $3.60 | 155,727 | — | — |
| 1987-11-27 | $3.63 | $3.63 | 50,094 | — | — |
| 1987-11-25 | $3.60 | $3.60 | 91,476 | — | — |
| 1987-11-24 | $3.65 | $3.65 | 86,576 | — | — |
| 1987-11-23 | $3.63 | $3.63 | 146,471 | — | — |
| 1987-11-20 | $3.63 | $3.63 | 137,759 | — | — |
| 1987-11-19 | $3.60 | $3.60 | 111,078 | — | — |
| 1987-11-18 | $3.63 | $3.63 | 75,141 | — | — |
| 1987-11-17 | $3.65 | $3.65 | 18,513 | — | — |
| 1987-11-16 | $3.60 | $3.60 | 153,005 | — | — |
| 1987-11-13 | $3.70 | $3.70 | 139,937 | — | — |
| 1987-11-12 | $3.72 | $3.72 | 157,905 | — | — |
| 1987-11-11 | $3.60 | $3.60 | 197,109 | — | — |
| 1987-11-10 | $3.67 | $3.67 | 54,450 | — | — |
| 1987-11-09 | $3.72 | $3.72 | 150,282 | — | — |
| 1987-11-06 | $3.58 | $3.58 | 90,932 | — | — |
| 1987-11-05 | $3.54 | $3.54 | 89,843 | — | — |
| 1987-11-04 | $3.49 | $3.49 | 71,874 | — | — |
| 1987-11-03 | $3.40 | $3.40 | 157,361 | — | — |
| 1987-11-02 | $3.42 | $3.42 | 145,382 | — | — |
| 1987-10-30 | $3.26 | $3.26 | 304,920 | — | — |
| 1987-10-29 | $3.01 | $3.01 | 199,287 | — | — |
| 1987-10-28 | $2.94 | $2.94 | 118,157 | — | — |
| 1987-10-27 | $2.96 | $2.96 | 87,665 | — | — |
| 1987-10-26 | $3.33 | $3.33 | 121,424 | — | — |
| 1987-10-23 | $3.54 | $3.54 | 51,728 | — | — |
| 1987-10-22 | $3.54 | $3.54 | 80,586 | — | — |
| 1987-10-21 | $3.63 | $3.63 | 195,476 | — | — |
| 1987-10-20 | $3.26 | $3.26 | 413,820 | — | — |
| 1987-10-19 | $3.31 | $3.31 | 326,700 | — | — |
| 1987-10-16 | $3.81 | $3.81 | 148,104 | — | — |
| 1987-10-15 | $4.32 | $4.32 | 76,775 | — | — |
| 1987-10-14 | $4.50 | $4.50 | 93,110 | — | — |
| 1987-10-13 | $4.38 | $4.38 | 53,361 | — | — |
| 1987-10-12 | $4.27 | $4.27 | 48,461 | — | — |
| 1987-10-09 | $4.32 | $4.32 | 37,571 | — | — |
| 1987-10-08 | $4.32 | $4.32 | 62,618 | — | — |
| 1987-10-07 | $4.27 | $4.27 | 58,806 | — | — |
| 1987-10-06 | $4.32 | $4.32 | 77,319 | — | — |
| 1987-10-05 | $4.41 | $4.41 | 29,403 | — | — |
| 1987-10-02 | $4.38 | $4.38 | 75,141 | — | — |
| 1987-10-01 | $4.36 | $4.36 | 58,806 | — | — |
| 1987-09-30 | $4.41 | $4.41 | 77,319 | — | — |
| 1987-09-29 | $4.43 | $4.43 | 15,246 | — | — |
| 1987-09-28 | $4.45 | $4.45 | 74,052 | — | — |
| 1987-09-25 | $4.48 | $4.48 | 48,461 | — | — |
| 1987-09-24 | $4.50 | $4.50 | 26,681 | — | — |
| 1987-09-23 | $4.50 | $4.50 | 83,853 | — | — |
| 1987-09-22 | $4.45 | $4.45 | 22,869 | — | — |
| 1987-09-21 | $4.45 | $4.45 | 40,293 | — | — |
| 1987-09-18 | $4.48 | $4.48 | 54,450 | — | — |
| 1987-09-17 | $4.50 | $4.50 | 15,246 | — | — |
| 1987-09-16 | $4.52 | $4.52 | 32,670 | — | — |
| 1987-09-15 | $4.52 | $4.52 | 23,958 | — | — |
| 1987-09-14 | $4.66 | $4.66 | 32,670 | — | — |
| 1987-09-11 | $4.68 | $4.68 | 161,717 | — | — |
| 1987-09-10 | $4.50 | $4.50 | 64,251 | — | — |
| 1987-09-09 | $4.48 | $4.48 | 32,670 | — | — |
| 1987-09-08 | $4.45 | $4.45 | 58,262 | — | — |
| 1987-09-04 | $4.50 | $4.50 | 46,283 | — | — |
| 1987-09-03 | $4.45 | $4.45 | 211,266 | — | — |
| 1987-09-02 | $4.41 | $4.41 | 106,722 | — | — |
| 1987-09-01 | $4.50 | $4.50 | 87,665 | — | — |
| 1987-08-31 | $4.73 | $4.73 | 83,853 | — | — |
| 1987-08-28 | $4.80 | $4.80 | 27,770 | — | — |
| 1987-08-27 | $4.87 | $4.87 | 81,675 | — | — |
| 1987-08-26 | $4.89 | $4.89 | 85,487 | — | — |
| 1987-08-25 | $4.94 | $4.94 | 150,827 | — | — |
| 1987-08-24 | $4.89 | $4.89 | 215,622 | — | — |
| 1987-08-21 | $4.82 | $4.82 | 332,145 | — | — |
| 1987-08-20 | $4.73 | $4.73 | 123,057 | — | — |
| 1987-08-19 | $4.73 | $4.73 | 50,094 | — | — |
| 1987-08-18 | $4.73 | $4.73 | 152,460 | — | — |
| 1987-08-17 | $4.73 | $4.73 | 70,241 | — | — |
| 1987-08-14 | $4.75 | $4.75 | 68,063 | — | — |
| 1987-08-13 | $4.80 | $4.80 | 94,743 | — | — |
| 1987-08-12 | $4.87 | $4.87 | 267,894 | — | — |
| 1987-08-11 | $4.80 | $4.80 | 551,034 | — | — |
| 1987-08-10 | $4.73 | $4.73 | 334,868 | — | — |
| 1987-08-07 | $4.48 | $4.48 | 246,659 | — | — |
| 1987-08-06 | $4.32 | $4.32 | 109,445 | — | — |
| 1987-08-05 | $4.27 | $4.27 | 103,455 | — | — |
| 1987-08-04 | $4.32 | $4.32 | 63,162 | — | — |
| 1987-08-03 | $4.32 | $4.32 | 102,911 | — | — |
| 1987-07-31 | $4.32 | $4.32 | 76,230 | — | — |
| 1987-07-30 | $4.27 | $4.27 | 69,152 | — | — |
| 1987-07-29 | $4.25 | $4.25 | 114,345 | — | — |
| 1987-07-28 | $4.22 | $4.22 | 89,843 | — | — |
| 1987-07-27 | $4.25 | $4.25 | 162,261 | — | — |
| 1987-07-24 | $4.25 | $4.25 | 24,503 | — | — |
| 1987-07-23 | $4.22 | $4.22 | 23,958 | — | — |
| 1987-07-22 | $4.22 | $4.22 | 22,869 | — | — |
| 1987-07-21 | $4.22 | $4.22 | 92,021 | — | — |
| 1987-07-20 | $4.27 | $4.27 | 92,565 | — | — |
| 1987-07-17 | $4.32 | $4.32 | 54,995 | — | — |
| 1987-07-16 | $4.32 | $4.32 | 136,670 | — | — |
| 1987-07-15 | $4.32 | $4.32 | 32,670 | — | — |
| 1987-07-14 | $4.32 | $4.32 | 45,738 | — | — |
| 1987-07-13 | $4.38 | $4.38 | 34,848 | — | — |
| 1987-07-10 | $4.38 | $4.38 | 43,016 | — | — |
| 1987-07-09 | $4.36 | $4.36 | 54,995 | — | — |
| 1987-07-08 | $4.32 | $4.32 | 15,791 | — | — |
| 1987-07-07 | $4.32 | $4.32 | 48,461 | — | — |
| 1987-07-06 | $4.27 | $4.27 | 25,592 | — | — |
| 1987-07-02 | $4.32 | $4.32 | 50,094 | — | — |
| 1987-07-01 | $4.32 | $4.32 | 30,492 | — | — |
| 1987-06-30 | $4.32 | $4.32 | 179,685 | — | — |
| 1987-06-29 | $4.32 | $4.32 | 43,560 | — | — |
| 1987-06-26 | $4.38 | $4.38 | 54,995 | — | — |
| 1987-06-25 | $4.38 | $4.38 | 43,560 | — | — |
| 1987-06-24 | $4.36 | $4.36 | 43,560 | — | — |
| 1987-06-23 | $4.36 | $4.36 | 602,217 | — | — |
| 1987-06-22 | $4.45 | $4.45 | 83,309 | — | — |
| 1987-06-19 | $4.48 | $4.48 | 114,890 | — | — |
| 1987-06-18 | $4.48 | $4.48 | 101,822 | — | — |
| 1987-06-17 | $4.32 | $4.32 | 133,403 | — | — |
| 1987-06-16 | $4.45 | $4.45 | 29,403 | — | — |
| 1987-06-15 | $4.48 | $4.48 | 60,984 | — | — |
| 1987-06-12 | $4.50 | $4.50 | 130,680 | — | — |
| 1987-06-11 | $4.45 | $4.45 | 63,162 | — | — |
| 1987-06-10 | $4.45 | $4.45 | 327,789 | — | — |
| 1987-06-09 | $4.27 | $4.27 | 125,780 | — | — |
| 1987-06-08 | $4.20 | $4.20 | 28,314 | — | — |
| 1987-06-05 | $4.22 | $4.22 | 22,869 | — | — |
| 1987-06-04 | $4.27 | $4.27 | 23,958 | — | — |
| 1987-06-03 | $4.32 | $4.32 | 104,000 | — | — |
| 1987-06-02 | $4.18 | $4.18 | 41,927 | — | — |
| 1987-06-01 | $4.22 | $4.22 | 43,016 | — | — |
| 1987-05-29 | $4.18 | $4.18 | 81,675 | — | — |
| 1987-05-28 | $4.18 | $4.18 | 22,869 | — | — |
| 1987-05-27 | $4.20 | $4.20 | 22,869 | — | — |
| 1987-05-26 | $4.20 | $4.20 | 39,204 | — | — |
| 1987-05-22 | $4.27 | $4.27 | 94,743 | — | — |
| 1987-05-21 | $4.18 | $4.18 | 32,126 | — | — |
| 1987-05-20 | $4.18 | $4.18 | 192,209 | — | — |
| 1987-05-19 | $4.22 | $4.22 | 44,105 | — | — |
| 1987-05-18 | $4.22 | $4.22 | 157,905 | — | — |
| 1987-05-15 | $4.27 | $4.27 | 212,900 | — | — |
| 1987-05-14 | $4.27 | $4.27 | 118,157 | — | — |
| 1987-05-13 | $4.18 | $4.18 | 61,529 | — | — |
| 1987-05-12 | $4.18 | $4.18 | 88,209 | — | — |
| 1987-05-11 | $4.11 | $4.11 | 204,188 | — | — |
| 1987-05-08 | $3.97 | $3.97 | 47,372 | — | — |
| 1987-05-07 | $3.99 | $3.99 | 10,346 | — | — |
| 1987-05-06 | $3.99 | $3.99 | 10,890 | — | — |
| 1987-05-05 | $4.02 | $4.02 | 118,157 | — | — |
| 1987-05-04 | $3.93 | $3.93 | 61,529 | — | — |
| 1987-05-01 | $3.95 | $3.95 | 12,524 | — | — |
| 1987-04-30 | $4.02 | $4.02 | 63,162 | — | — |
| 1987-04-29 | $3.83 | $3.83 | 32,126 | — | — |
| 1987-04-28 | $3.81 | $3.81 | 38,660 | — | — |
| 1987-04-27 | $3.81 | $3.81 | 62,618 | — | — |
| 1987-04-24 | $3.97 | $3.97 | 41,382 | — | — |
| 1987-04-23 | $4.11 | $4.11 | 27,770 | — | — |
| 1987-04-22 | $4.18 | $4.18 | 24,503 | — | — |
| 1987-04-21 | $4.20 | $4.20 | 87,665 | — | — |
| 1987-04-20 | $4.18 | $4.18 | 44,649 | — | — |
| 1987-04-16 | $4.11 | $4.11 | 88,209 | — | — |
| 1987-04-15 | $4.02 | $4.02 | 149,193 | — | — |
| 1987-04-14 | $3.95 | $3.95 | 135,581 | — | — |
| 1987-04-13 | $4.20 | $4.20 | 38,115 | — | — |
| 1987-04-10 | $4.22 | $4.22 | 68,063 | — | — |
| 1987-04-09 | $4.27 | $4.27 | 66,974 | — | — |
| 1987-04-08 | $4.22 | $4.22 | 112,712 | — | — |
| 1987-04-07 | $4.20 | $4.20 | 134,492 | — | — |
| 1987-04-06 | $4.22 | $4.22 | 32,670 | — | — |
| 1987-04-03 | $4.20 | $4.20 | 125,780 | — | — |
| 1987-04-02 | $4.20 | $4.20 | 92,021 | — | — |
| 1987-04-01 | $4.20 | $4.20 | 162,806 | — | — |
| 1987-03-31 | $4.32 | $4.32 | 47,372 | — | — |
| 1987-03-30 | $4.22 | $4.22 | 178,052 | — | — |
| 1987-03-27 | $4.38 | $4.38 | 350,114 | — | — |
| 1987-03-26 | $4.32 | $4.32 | 240,669 | — | — |
| 1987-03-25 | $4.22 | $4.22 | 118,157 | — | — |
| 1987-03-24 | $4.25 | $4.25 | 41,927 | — | — |
| 1987-03-23 | $4.27 | $4.27 | 131,225 | — | — |
| 1987-03-20 | $4.25 | $4.25 | 301,653 | — | — |
| 1987-03-19 | $4.18 | $4.18 | 109,445 | — | — |
| 1987-03-18 | $4.18 | $4.18 | 73,508 | — | — |
| 1987-03-17 | $4.16 | $4.16 | 69,152 | — | — |
| 1987-03-16 | $4.18 | $4.18 | 207,455 | — | — |
| 1987-03-13 | $4.11 | $4.11 | 87,120 | — | — |
| 1987-03-12 | $4.18 | $4.18 | 35,393 | — | — |
| 1987-03-11 | $4.18 | $4.18 | 88,209 | — | — |
| 1987-03-10 | $4.16 | $4.16 | 104,000 | — | — |
| 1987-03-09 | $4.18 | $4.18 | 57,173 | — | — |
| 1987-03-06 | $4.20 | $4.20 | 145,926 | — | — |
| 1987-03-05 | $4.22 | $4.22 | 48,461 | — | — |
| 1987-03-04 | $4.25 | $4.25 | 443,768 | — | — |
| 1987-03-03 | $4.20 | $4.20 | 41,382 | — | — |
| 1987-03-02 | $4.22 | $4.22 | 65,340 | — | — |
| 1987-02-27 | $4.18 | $4.18 | 290,219 | — | — |
| 1987-02-26 | $4.06 | $4.06 | 93,110 | — | — |
| 1987-02-25 | $4.18 | $4.18 | 98,010 | — | — |
| 1987-02-24 | $4.16 | $4.16 | 168,795 | — | — |
| 1987-02-23 | $4.22 | $4.22 | 88,209 | — | — |
| 1987-02-20 | $4.27 | $4.27 | 102,911 | — | — |
| 1987-02-19 | $4.36 | $4.36 | 150,827 | — | — |
| 1987-02-18 | $4.32 | $4.32 | 428,522 | — | — |
| 1987-02-17 | $4.25 | $4.25 | 431,244 | — | — |
| 1987-02-13 | $4.16 | $4.16 | 171,518 | — | — |
| 1987-02-12 | $4.11 | $4.11 | 143,204 | — | — |
| 1987-02-11 | $4.11 | $4.11 | 76,230 | — | — |
| 1987-02-10 | $4.11 | $4.11 | 424,166 | — | — |
| 1987-02-09 | $4.06 | $4.06 | 196,020 | — | — |
| 1987-02-06 | $4.06 | $4.06 | 183,497 | — | — |
| 1987-02-05 | $4.04 | $4.04 | 378,972 | — | — |
| 1987-02-04 | $3.88 | $3.88 | 352,836 | — | — |
| 1987-02-03 | $3.83 | $3.83 | 299,475 | — | — |
| 1987-02-02 | $3.81 | $3.81 | 228,690 | — | — |
| 1987-01-30 | $3.65 | $3.65 | 37,571 | — | — |
| 1987-01-29 | $3.65 | $3.65 | 80,042 | — | — |
| 1987-01-28 | $3.74 | $3.74 | 133,947 | — | — |
| 1987-01-27 | $3.74 | $3.74 | 167,706 | — | — |
| 1987-01-26 | $3.58 | $3.58 | 84,398 | — | — |
| 1987-01-23 | $3.58 | $3.58 | 197,654 | — | — |
| 1987-01-22 | $3.58 | $3.58 | 64,251 | — | — |
| 1987-01-21 | $3.67 | $3.67 | 178,052 | — | — |
| 1987-01-20 | $3.72 | $3.72 | 172,607 | — | — |
| 1987-01-19 | $3.76 | $3.76 | 163,350 | — | — |
| 1987-01-16 | $3.63 | $3.63 | 143,748 | — | — |
| 1987-01-15 | $3.58 | $3.58 | 112,167 | — | — |
| 1987-01-14 | $3.54 | $3.54 | 59,895 | — | — |
| 1987-01-13 | $3.49 | $3.49 | 69,696 | — | — |
| 1987-01-12 | $3.56 | $3.56 | 52,817 | — | — |
| 1987-01-09 | $3.56 | $3.56 | 197,109 | — | — |
| 1987-01-08 | $3.47 | $3.47 | 106,178 | — | — |
| 1987-01-07 | $3.49 | $3.49 | 72,419 | — | — |
| 1987-01-06 | $3.42 | $3.42 | 55,539 | — | — |
| 1987-01-05 | $3.47 | $3.47 | 118,157 | — | — |
| 1987-01-02 | $3.28 | $3.28 | 53,361 | — | — |