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
- 1973-02-21 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 | $3.17 | $3.21 | 483,438 | — | — |
| 1987-12-30 | $3.05 | $3.10 | 53,814 | — | — |
| 1987-12-29 | $2.94 | $2.99 | 37,349 | — | — |
| 1987-12-28 | $3.17 | $3.21 | 37,239 | — | — |
| 1987-12-24 | $3.28 | $3.33 | 23,205 | — | — |
| 1987-12-23 | $3.28 | $3.33 | 77,571 | — | — |
| 1987-12-22 | $3.05 | $3.10 | 11,382 | — | — |
| 1987-12-21 | $3.05 | $3.10 | 31,161 | — | — |
| 1987-12-18 | $2.94 | $2.99 | 60,223 | — | — |
| 1987-12-17 | $2.83 | $2.87 | 24,310 | — | — |
| 1987-12-16 | $2.94 | $2.99 | 21,769 | — | — |
| 1987-12-15 | $2.94 | $2.99 | 51,493 | — | — |
| 1987-12-14 | $3.17 | $3.21 | 86,632 | — | — |
| 1987-12-11 | $2.83 | $2.87 | 18,122 | — | — |
| 1987-12-10 | $2.71 | $2.76 | 41,106 | — | — |
| 1987-12-09 | $2.94 | $2.99 | 42,322 | — | — |
| 1987-12-08 | $2.94 | $2.99 | 34,808 | — | — |
| 1987-12-07 | $2.94 | $2.99 | 33,703 | — | — |
| 1987-12-04 | $2.94 | $2.99 | 18,454 | — | — |
| 1987-12-03 | $2.94 | $2.99 | 21,548 | — | — |
| 1987-12-02 | $3.05 | $3.10 | 17,459 | — | — |
| 1987-12-01 | $2.94 | $2.99 | 23,205 | — | — |
| 1987-11-30 | $2.83 | $2.87 | 28,730 | — | — |
| 1987-11-27 | $3.05 | $3.10 | 42,322 | — | — |
| 1987-11-25 | $3.17 | $3.21 | 45,416 | — | — |
| 1987-11-24 | $3.17 | $3.21 | 47,515 | — | — |
| 1987-11-23 | $3.17 | $3.21 | 7,293 | — | — |
| 1987-11-20 | $3.17 | $3.21 | 17,570 | — | — |
| 1987-11-19 | $3.28 | $3.33 | 14,697 | — | — |
| 1987-11-18 | $3.17 | $3.21 | 45,084 | — | — |
| 1987-11-17 | $3.17 | $3.21 | 37,570 | — | — |
| 1987-11-16 | $3.28 | $3.33 | 15,249 | — | — |
| 1987-11-13 | $3.39 | $3.44 | 9,614 | — | — |
| 1987-11-12 | $3.28 | $3.33 | 29,393 | — | — |
| 1987-11-11 | $3.28 | $3.33 | 30,388 | — | — |
| 1987-11-10 | $3.05 | $3.10 | 31,272 | — | — |
| 1987-11-09 | $3.39 | $3.44 | 17,459 | — | — |
| 1987-11-06 | $3.51 | $3.56 | 15,360 | — | — |
| 1987-11-05 | $3.51 | $3.56 | 29,504 | — | — |
| 1987-11-04 | $3.28 | $3.33 | 24,863 | — | — |
| 1987-11-03 | $3.28 | $3.33 | 26,299 | — | — |
| 1987-11-02 | $3.05 | $3.10 | 23,979 | — | — |
| 1987-10-30 | $3.05 | $3.10 | 74,698 | — | — |
| 1987-10-29 | $2.83 | $2.87 | 74,146 | — | — |
| 1987-10-28 | $2.60 | $2.64 | 119,672 | — | — |
| 1987-10-27 | $2.71 | $2.76 | 162,546 | — | — |
| 1987-10-26 | $2.83 | $2.87 | 60,886 | — | — |
| 1987-10-23 | $3.39 | $3.44 | 55,361 | — | — |
| 1987-10-22 | $3.51 | $3.56 | 139,672 | — | — |
| 1987-10-21 | $3.51 | $3.56 | 186,966 | — | — |
| 1987-10-20 | $2.49 | $2.53 | 250,614 | — | — |
| 1987-10-19 | $3.73 | $3.79 | 123,871 | — | — |
| 1987-10-16 | $4.52 | $4.59 | 32,929 | — | — |
| 1987-10-15 | $5.09 | $5.17 | 52,488 | — | — |
| 1987-10-14 | $5.20 | $5.28 | 38,786 | — | — |
| 1987-10-13 | $5.32 | $5.40 | 20,885 | — | — |
| 1987-10-12 | $5.09 | $5.17 | 6,741 | — | — |
| 1987-10-09 | $4.98 | $5.05 | 27,625 | — | — |
| 1987-10-08 | $5.09 | $5.17 | 77,903 | — | — |
| 1987-10-07 | $5.43 | $5.51 | 17,017 | — | — |
| 1987-10-06 | $5.43 | $5.51 | 49,615 | — | — |
| 1987-10-05 | $5.66 | $5.74 | 16,023 | — | — |
| 1987-10-02 | $5.66 | $5.74 | 15,912 | — | — |
| 1987-10-01 | $5.77 | $5.86 | 39,228 | — | — |
| 1987-09-30 | $5.66 | $5.74 | 41,438 | — | — |
| 1987-09-29 | $5.66 | $5.74 | 115,031 | — | — |
| 1987-09-28 | $5.77 | $5.86 | 102,434 | — | — |
| 1987-09-25 | $5.32 | $5.40 | 24,310 | — | — |
| 1987-09-24 | $5.20 | $5.28 | 9,835 | — | — |
| 1987-09-23 | $5.43 | $5.51 | 21,658 | — | — |
| 1987-09-22 | $5.32 | $5.40 | 16,796 | — | — |
| 1987-09-21 | $5.20 | $5.28 | 22,653 | — | — |
| 1987-09-18 | $5.43 | $5.51 | 29,725 | — | — |
| 1987-09-17 | $5.43 | $5.51 | 59,891 | — | — |
| 1987-09-16 | $5.43 | $5.51 | 17,680 | — | — |
| 1987-09-15 | $5.32 | $5.40 | 15,360 | — | — |
| 1987-09-14 | $5.54 | $5.63 | 74,919 | — | — |
| 1987-09-11 | $5.32 | $5.40 | 42,653 | — | — |
| 1987-09-10 | $5.09 | $5.17 | 18,233 | — | — |
| 1987-09-09 | $4.86 | $4.94 | 46,300 | — | — |
| 1987-09-08 | $4.98 | $5.05 | 51,935 | — | — |
| 1987-09-04 | $5.09 | $5.17 | 11,603 | — | — |
| 1987-09-03 | $5.20 | $5.28 | 17,570 | — | — |
| 1987-09-02 | $5.09 | $5.17 | 120,556 | — | — |
| 1987-09-01 | $5.20 | $5.28 | 58,786 | — | — |
| 1987-08-31 | $5.32 | $5.40 | 19,117 | — | — |
| 1987-08-28 | $5.20 | $5.28 | 27,404 | — | — |
| 1987-08-27 | $5.43 | $5.51 | 135,031 | — | — |
| 1987-08-26 | $5.09 | $5.17 | 50,278 | — | — |
| 1987-08-25 | $5.20 | $5.28 | 21,327 | — | — |
| 1987-08-24 | $5.09 | $5.17 | 22,321 | — | — |
| 1987-08-21 | $5.20 | $5.28 | 19,117 | — | — |
| 1987-08-20 | $5.20 | $5.28 | 15,581 | — | — |
| 1987-08-19 | $5.09 | $5.17 | 10,387 | — | — |
| 1987-08-18 | $5.09 | $5.17 | 28,620 | — | — |
| 1987-08-17 | $5.09 | $5.17 | 23,868 | — | — |
| 1987-08-14 | $5.20 | $5.28 | 100,334 | — | — |
| 1987-08-13 | $4.98 | $5.05 | 49,504 | — | — |
| 1987-08-12 | $5.09 | $5.17 | 59,560 | — | — |
| 1987-08-11 | $5.43 | $5.51 | 61,549 | — | — |
| 1987-08-10 | $5.43 | $5.51 | 25,194 | — | — |
| 1987-08-07 | $5.20 | $5.28 | 53,924 | — | — |
| 1987-08-06 | $5.32 | $5.40 | 16,575 | — | — |
| 1987-08-05 | $5.20 | $5.28 | 19,559 | — | — |
| 1987-08-04 | $5.09 | $5.17 | 30,719 | — | — |
| 1987-08-03 | $5.09 | $5.17 | 32,598 | — | — |
| 1987-07-31 | $5.20 | $5.28 | 35,139 | — | — |
| 1987-07-30 | $5.32 | $5.40 | 28,951 | — | — |
| 1987-07-29 | $5.32 | $5.40 | 50,499 | — | — |
| 1987-07-28 | $5.54 | $5.63 | 102,544 | — | — |
| 1987-07-27 | $5.54 | $5.63 | 192,602 | — | — |
| 1987-07-24 | $5.32 | $5.40 | 63,427 | — | — |
| 1987-07-23 | $5.20 | $5.28 | 68,842 | — | — |
| 1987-07-22 | $5.32 | $5.40 | 241,001 | — | — |
| 1987-07-21 | $4.75 | $4.82 | 53,372 | — | — |
| 1987-07-20 | $4.86 | $4.94 | 20,001 | — | — |
| 1987-07-17 | $4.86 | $4.94 | 102,434 | — | — |
| 1987-07-16 | $4.86 | $4.94 | 74,809 | — | — |
| 1987-07-15 | $4.64 | $4.71 | 48,620 | — | — |
| 1987-07-14 | $4.64 | $4.71 | 44,421 | — | — |
| 1987-07-13 | $4.52 | $4.59 | 24,200 | — | — |
| 1987-07-10 | $4.64 | $4.71 | 15,581 | — | — |
| 1987-07-09 | $4.64 | $4.71 | 30,498 | — | — |
| 1987-07-08 | $4.64 | $4.71 | 21,769 | — | — |
| 1987-07-07 | $4.41 | $4.48 | 57,902 | — | — |
| 1987-07-06 | $4.41 | $4.48 | 22,432 | — | — |
| 1987-07-02 | $4.52 | $4.59 | 7,183 | — | — |
| 1987-07-01 | $4.64 | $4.71 | 7,846 | — | — |
| 1987-06-30 | $4.64 | $4.71 | 30,167 | — | — |
| 1987-06-29 | $4.64 | $4.71 | 12,818 | — | — |
| 1987-06-26 | $4.64 | $4.71 | 22,984 | — | — |
| 1987-06-25 | $4.64 | $4.71 | 27,515 | — | — |
| 1987-06-24 | $4.64 | $4.71 | 14,476 | — | — |
| 1987-06-23 | $4.64 | $4.71 | 17,017 | — | — |
| 1987-06-22 | $4.64 | $4.71 | 39,449 | — | — |
| 1987-06-19 | $4.64 | $4.71 | 234,150 | — | — |
| 1987-06-18 | $4.86 | $4.94 | 146,744 | — | — |
| 1987-06-17 | $4.75 | $4.82 | 44,200 | — | — |
| 1987-06-16 | $4.98 | $5.05 | 145,308 | — | — |
| 1987-06-15 | $4.64 | $4.71 | 24,089 | — | — |
| 1987-06-12 | $4.75 | $4.82 | 46,189 | — | — |
| 1987-06-11 | $4.52 | $4.59 | 24,973 | — | — |
| 1987-06-10 | $4.64 | $4.71 | 26,962 | — | — |
| 1987-06-09 | $4.64 | $4.71 | 25,415 | — | — |
| 1987-06-08 | $4.64 | $4.71 | 29,062 | — | — |
| 1987-06-05 | $4.64 | $4.71 | 85,638 | — | — |
| 1987-06-04 | $4.30 | $4.36 | 22,653 | — | — |
| 1987-06-03 | $4.41 | $4.48 | 13,039 | — | — |
| 1987-06-02 | $4.19 | $4.25 | 16,796 | — | — |
| 1987-06-01 | $4.19 | $4.25 | 23,868 | — | — |
| 1987-05-29 | $4.19 | $4.25 | 16,796 | — | — |
| 1987-05-28 | $4.19 | $4.25 | 27,957 | — | — |
| 1987-05-27 | $4.30 | $4.36 | 42,653 | — | — |
| 1987-05-26 | $4.52 | $4.59 | 28,951 | — | — |
| 1987-05-22 | $4.41 | $4.48 | 22,653 | — | — |
| 1987-05-21 | $4.41 | $4.48 | 24,973 | — | — |
| 1987-05-20 | $4.30 | $4.36 | 10,829 | — | — |
| 1987-05-19 | $4.41 | $4.48 | 23,537 | — | — |
| 1987-05-18 | $4.52 | $4.59 | 25,415 | — | — |
| 1987-05-15 | $4.41 | $4.48 | 46,631 | — | — |
| 1987-05-14 | $4.64 | $4.71 | 32,045 | — | — |
| 1987-05-13 | $4.52 | $4.59 | 73,151 | — | — |
| 1987-05-12 | $4.75 | $4.82 | 43,537 | — | — |
| 1987-05-11 | $4.75 | $4.82 | 186,303 | — | — |
| 1987-05-08 | $4.19 | $4.25 | 17,901 | — | — |
| 1987-05-07 | $4.41 | $4.48 | 25,968 | — | — |
| 1987-05-06 | $4.64 | $4.71 | 69,063 | — | — |
| 1987-05-05 | $4.52 | $4.59 | 81,660 | — | — |
| 1987-05-04 | $4.41 | $4.48 | 25,194 | — | — |
| 1987-05-01 | $4.19 | $4.25 | 32,487 | — | — |
| 1987-04-30 | $4.19 | $4.25 | 43,427 | — | — |
| 1987-04-29 | $4.07 | $4.13 | 12,155 | — | — |
| 1987-04-28 | $3.85 | $3.90 | 13,481 | — | — |
| 1987-04-27 | $3.96 | $4.02 | 33,482 | — | — |
| 1987-04-24 | $3.85 | $3.90 | 23,758 | — | — |
| 1987-04-23 | $4.07 | $4.13 | 8,730 | — | — |
| 1987-04-22 | $4.07 | $4.13 | 37,681 | — | — |
| 1987-04-21 | $4.30 | $4.36 | 12,487 | — | — |
| 1987-04-20 | $4.07 | $4.13 | 24,752 | — | — |
| 1987-04-16 | $4.19 | $4.25 | 8,067 | — | — |
| 1987-04-15 | $3.96 | $4.02 | 42,543 | — | — |
| 1987-04-14 | $3.62 | $3.67 | 47,626 | — | — |
| 1987-04-13 | $4.19 | $4.25 | 18,785 | — | — |
| 1987-04-10 | $4.30 | $4.36 | 17,570 | — | — |
| 1987-04-09 | $4.30 | $4.36 | 25,305 | — | — |
| 1987-04-08 | $4.19 | $4.25 | 76,024 | — | — |
| 1987-04-07 | $4.30 | $4.36 | 46,963 | — | — |
| 1987-04-06 | $4.52 | $4.59 | 33,040 | — | — |
| 1987-04-03 | $4.52 | $4.59 | 28,620 | — | — |
| 1987-04-02 | $4.41 | $4.48 | 5,194 | — | — |
| 1987-04-01 | $4.52 | $4.59 | 19,227 | — | — |
| 1987-03-31 | $4.64 | $4.71 | 74,698 | — | — |
| 1987-03-30 | $4.52 | $4.59 | 70,610 | — | — |
| 1987-03-27 | $4.75 | $4.82 | 14,586 | — | — |
| 1987-03-26 | $4.75 | $4.82 | 40,222 | — | — |
| 1987-03-25 | $4.75 | $4.82 | 38,123 | — | — |
| 1987-03-24 | $4.86 | $4.94 | 29,283 | — | — |
| 1987-03-23 | $4.75 | $4.82 | 101,660 | — | — |
| 1987-03-20 | $4.64 | $4.71 | 153,264 | — | — |
| 1987-03-19 | $4.52 | $4.59 | 51,051 | — | — |
| 1987-03-18 | $4.64 | $4.71 | 21,216 | — | — |
| 1987-03-17 | $4.64 | $4.71 | 115,694 | — | — |
| 1987-03-16 | $4.64 | $4.71 | 63,759 | — | — |
| 1987-03-13 | $4.52 | $4.59 | 92,599 | — | — |
| 1987-03-12 | $4.30 | $4.36 | 14,255 | — | — |
| 1987-03-11 | $4.30 | $4.36 | 20,774 | — | — |
| 1987-03-10 | $4.41 | $4.48 | 24,752 | — | — |
| 1987-03-09 | $4.19 | $4.25 | 23,095 | — | — |
| 1987-03-06 | $4.30 | $4.36 | 50,167 | — | — |
| 1987-03-05 | $4.19 | $4.25 | 18,233 | — | — |
| 1987-03-04 | $4.30 | $4.36 | 25,747 | — | — |
| 1987-03-03 | $4.41 | $4.48 | 23,426 | — | — |
| 1987-03-02 | $4.19 | $4.25 | 15,360 | — | — |
| 1987-02-27 | $4.30 | $4.36 | 48,289 | — | — |
| 1987-02-26 | $4.30 | $4.36 | 46,742 | — | — |
| 1987-02-25 | $4.30 | $4.36 | 29,946 | — | — |
| 1987-02-24 | $4.07 | $4.13 | 25,194 | — | — |
| 1987-02-23 | $4.30 | $4.36 | 36,907 | — | — |
| 1987-02-20 | $4.30 | $4.36 | 18,675 | — | — |
| 1987-02-19 | $4.30 | $4.36 | 33,592 | — | — |
| 1987-02-18 | $4.30 | $4.36 | 94,699 | — | — |
| 1987-02-17 | $4.30 | $4.36 | 52,819 | — | — |
| 1987-02-13 | $3.96 | $4.02 | 20,332 | — | — |
| 1987-02-12 | $3.85 | $3.90 | 14,807 | — | — |
| 1987-02-11 | $3.73 | $3.79 | 15,360 | — | — |
| 1987-02-10 | $3.85 | $3.90 | 15,581 | — | — |
| 1987-02-09 | $3.85 | $3.90 | 24,973 | — | — |
| 1987-02-06 | $3.96 | $4.02 | 35,581 | — | — |
| 1987-02-05 | $3.96 | $4.02 | 32,156 | — | — |
| 1987-02-04 | $3.96 | $4.02 | 98,898 | — | — |
| 1987-02-03 | $3.51 | $3.56 | 17,570 | — | — |
| 1987-02-02 | $3.62 | $3.67 | 24,973 | — | — |
| 1987-01-30 | $3.62 | $3.67 | 20,222 | — | — |
| 1987-01-29 | $3.62 | $3.67 | 103,649 | — | — |
| 1987-01-28 | $3.51 | $3.56 | 82,875 | — | — |
| 1987-01-27 | $3.51 | $3.56 | 18,012 | — | — |
| 1987-01-26 | $3.51 | $3.56 | 17,349 | — | — |
| 1987-01-23 | $3.39 | $3.44 | 22,432 | — | — |
| 1987-01-22 | $3.51 | $3.56 | 19,448 | — | — |
| 1987-01-21 | $3.39 | $3.44 | 8,067 | — | — |
| 1987-01-20 | $3.62 | $3.67 | 29,283 | — | — |
| 1987-01-19 | $3.73 | $3.79 | 40,443 | — | — |
| 1987-01-16 | $3.62 | $3.67 | 80,113 | — | — |
| 1987-01-15 | $3.39 | $3.44 | 45,526 | — | — |
| 1987-01-14 | $3.51 | $3.56 | 44,532 | — | — |
| 1987-01-13 | $3.39 | $3.44 | 14,476 | — | — |
| 1987-01-12 | $3.51 | $3.56 | 17,017 | — | — |
| 1987-01-09 | $3.39 | $3.44 | 62,543 | — | — |
| 1987-01-08 | $3.51 | $3.56 | 50,830 | — | — |
| 1987-01-07 | $3.28 | $3.33 | 17,570 | — | — |
| 1987-01-06 | $3.39 | $3.44 | 35,471 | — | — |
| 1987-01-05 | $3.39 | $3.44 | 88,953 | — | — |
| 1987-01-02 | $3.17 | $3.21 | 7,183 | — | — |