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
- 1980-10-01 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 | $3.63 | $3.76 | 456,975 | — | — |
| 1987-12-30 | $3.70 | $3.83 | 482,625 | — | — |
| 1987-12-29 | $3.56 | $3.68 | 546,750 | — | — |
| 1987-12-28 | $3.56 | $3.68 | 451,575 | — | — |
| 1987-12-24 | $3.69 | $3.81 | 270,000 | — | — |
| 1987-12-23 | $3.70 | $3.83 | 400,275 | — | — |
| 1987-12-22 | $3.70 | $3.83 | 599,400 | — | — |
| 1987-12-21 | $3.74 | $3.87 | 934,200 | — | — |
| 1987-12-18 | $3.72 | $3.85 | 1,401,300 | — | — |
| 1987-12-17 | $3.63 | $3.76 | 1,564,650 | — | — |
| 1987-12-16 | $3.56 | $3.68 | 734,400 | — | — |
| 1987-12-15 | $3.46 | $3.58 | 473,850 | — | — |
| 1987-12-14 | $3.46 | $3.58 | 639,225 | — | — |
| 1987-12-11 | $3.35 | $3.47 | 345,600 | — | — |
| 1987-12-10 | $3.44 | $3.56 | 210,600 | — | — |
| 1987-12-09 | $3.52 | $3.64 | 398,925 | — | — |
| 1987-12-08 | $3.41 | $3.53 | 1,014,525 | — | — |
| 1987-12-07 | $3.35 | $3.47 | 469,800 | — | — |
| 1987-12-04 | $3.39 | $3.51 | 811,350 | — | — |
| 1987-12-03 | $3.33 | $3.45 | 811,350 | — | — |
| 1987-12-02 | $3.52 | $3.64 | 1,449,225 | — | — |
| 1987-12-01 | $3.57 | $3.70 | 1,358,100 | — | — |
| 1987-11-30 | $3.46 | $3.58 | 691,200 | — | — |
| 1987-11-27 | $3.63 | $3.76 | 345,600 | — | — |
| 1987-11-25 | $3.59 | $3.72 | 487,350 | — | — |
| 1987-11-24 | $3.74 | $3.87 | 406,350 | — | — |
| 1987-11-23 | $3.76 | $3.89 | 1,117,800 | — | — |
| 1987-11-20 | $3.89 | $4.02 | 1,400,625 | — | — |
| 1987-11-19 | $3.96 | $4.10 | 349,650 | — | — |
| 1987-11-18 | $3.94 | $4.08 | 802,575 | — | — |
| 1987-11-17 | $3.91 | $4.04 | 648,000 | — | — |
| 1987-11-16 | $3.89 | $4.02 | 477,900 | — | — |
| 1987-11-13 | $3.91 | $4.04 | 129,600 | — | — |
| 1987-11-12 | $3.96 | $4.10 | 416,475 | — | — |
| 1987-11-11 | $3.94 | $4.08 | 702,000 | — | — |
| 1987-11-10 | $3.98 | $4.12 | 631,125 | — | — |
| 1987-11-09 | $3.94 | $4.08 | 1,115,100 | — | — |
| 1987-11-06 | $4.00 | $4.14 | 459,675 | — | — |
| 1987-11-05 | $4.19 | $4.33 | 549,450 | — | — |
| 1987-11-04 | $4.13 | $4.27 | 3,174,525 | — | — |
| 1987-11-03 | $4.13 | $4.27 | 248,400 | — | — |
| 1987-11-02 | $4.17 | $4.31 | 120,150 | — | — |
| 1987-10-30 | $4.19 | $4.33 | 1,144,800 | — | — |
| 1987-10-29 | $4.19 | $4.33 | 572,400 | — | — |
| 1987-10-28 | $3.93 | $4.06 | 1,293,300 | — | — |
| 1987-10-27 | $3.87 | $4.00 | 1,821,825 | — | — |
| 1987-10-26 | $3.96 | $4.10 | 1,637,550 | — | — |
| 1987-10-23 | $4.22 | $4.37 | 396,225 | — | — |
| 1987-10-22 | $4.04 | $4.18 | 2,037,825 | — | — |
| 1987-10-21 | $4.07 | $4.22 | 1,835,325 | — | — |
| 1987-10-20 | $3.81 | $3.95 | 3,262,275 | — | — |
| 1987-10-19 | $3.93 | $4.06 | 1,875,150 | — | — |
| 1987-10-16 | $4.52 | $4.68 | 945,675 | — | — |
| 1987-10-15 | $4.70 | $4.87 | 1,488,375 | — | — |
| 1987-10-14 | $4.81 | $4.98 | 1,469,475 | — | — |
| 1987-10-13 | $4.78 | $4.94 | 2,745,900 | — | — |
| 1987-10-12 | $4.59 | $4.75 | 691,200 | — | — |
| 1987-10-09 | $4.56 | $4.71 | 622,350 | — | — |
| 1987-10-08 | $4.56 | $4.71 | 544,050 | — | — |
| 1987-10-07 | $4.54 | $4.66 | 494,775 | — | — |
| 1987-10-06 | $4.52 | $4.64 | 1,322,325 | — | — |
| 1987-10-05 | $4.65 | $4.77 | 1,161,675 | — | — |
| 1987-10-02 | $4.72 | $4.85 | 1,352,025 | — | — |
| 1987-10-01 | $4.67 | $4.79 | 833,625 | — | — |
| 1987-09-30 | $4.54 | $4.66 | 345,600 | — | — |
| 1987-09-29 | $4.50 | $4.62 | 860,625 | — | — |
| 1987-09-28 | $4.52 | $4.64 | 424,575 | — | — |
| 1987-09-25 | $4.59 | $4.71 | 313,200 | — | — |
| 1987-09-24 | $4.54 | $4.66 | 486,000 | — | — |
| 1987-09-23 | $4.56 | $4.68 | 689,850 | — | — |
| 1987-09-22 | $4.44 | $4.56 | 416,475 | — | — |
| 1987-09-21 | $4.48 | $4.60 | 205,875 | — | — |
| 1987-09-18 | $4.56 | $4.68 | 477,225 | — | — |
| 1987-09-17 | $4.52 | $4.64 | 196,425 | — | — |
| 1987-09-16 | $4.59 | $4.71 | 550,125 | — | — |
| 1987-09-15 | $4.52 | $4.64 | 659,475 | — | — |
| 1987-09-14 | $4.61 | $4.73 | 519,750 | — | — |
| 1987-09-11 | $4.63 | $4.75 | 1,196,775 | — | — |
| 1987-09-10 | $4.56 | $4.68 | 589,275 | — | — |
| 1987-09-09 | $4.61 | $4.73 | 696,600 | — | — |
| 1987-09-08 | $4.63 | $4.75 | 625,725 | — | — |
| 1987-09-04 | $4.67 | $4.79 | 1,009,800 | — | — |
| 1987-09-03 | $4.67 | $4.79 | 1,019,250 | — | — |
| 1987-09-02 | $4.67 | $4.79 | 894,375 | — | — |
| 1987-09-01 | $4.74 | $4.87 | 790,425 | — | — |
| 1987-08-31 | $4.87 | $5.00 | 651,375 | — | — |
| 1987-08-28 | $4.87 | $5.00 | 834,300 | — | — |
| 1987-08-27 | $5.04 | $5.17 | 427,950 | — | — |
| 1987-08-26 | $5.11 | $5.25 | 2,132,325 | — | — |
| 1987-08-25 | $4.98 | $5.11 | 1,459,350 | — | — |
| 1987-08-24 | $4.96 | $5.09 | 722,250 | — | — |
| 1987-08-21 | $5.04 | $5.17 | 741,825 | — | — |
| 1987-08-20 | $5.04 | $5.17 | 1,922,400 | — | — |
| 1987-08-19 | $4.89 | $5.02 | 824,850 | — | — |
| 1987-08-18 | $4.83 | $4.96 | 1,439,775 | — | — |
| 1987-08-17 | $4.94 | $5.07 | 1,439,100 | — | — |
| 1987-08-14 | $5.28 | $5.42 | 1,593,000 | — | — |
| 1987-08-13 | $5.09 | $5.23 | 1,337,175 | — | — |
| 1987-08-12 | $4.85 | $4.98 | 2,423,925 | — | — |
| 1987-08-11 | $4.72 | $4.85 | 1,583,550 | — | — |
| 1987-08-10 | $4.70 | $4.83 | 3,221,100 | — | — |
| 1987-08-07 | $4.39 | $4.50 | 699,975 | — | — |
| 1987-08-06 | $4.37 | $4.49 | 1,437,750 | — | — |
| 1987-08-05 | $4.41 | $4.52 | 1,234,575 | — | — |
| 1987-08-04 | $4.41 | $4.52 | 1,374,300 | — | — |
| 1987-08-03 | $4.39 | $4.50 | 1,171,800 | — | — |
| 1987-07-31 | $4.48 | $4.60 | 3,185,325 | — | — |
| 1987-07-30 | $4.50 | $4.62 | 1,840,050 | — | — |
| 1987-07-29 | $4.50 | $4.62 | 1,016,550 | — | — |
| 1987-07-28 | $4.41 | $4.52 | 687,825 | — | — |
| 1987-07-27 | $4.41 | $4.52 | 605,475 | — | — |
| 1987-07-24 | $4.30 | $4.41 | 969,975 | — | — |
| 1987-07-23 | $4.22 | $4.33 | 1,191,375 | — | — |
| 1987-07-22 | $4.28 | $4.39 | 1,911,600 | — | — |
| 1987-07-21 | $4.20 | $4.31 | 1,753,650 | — | — |
| 1987-07-20 | $4.28 | $4.39 | 2,047,275 | — | — |
| 1987-07-17 | $4.30 | $4.41 | 2,079,675 | — | — |
| 1987-07-16 | $4.22 | $4.33 | 1,800,900 | — | — |
| 1987-07-15 | $4.19 | $4.30 | 1,860,975 | — | — |
| 1987-07-14 | $4.20 | $4.31 | 1,343,925 | — | — |
| 1987-07-13 | $4.20 | $4.31 | 304,425 | — | — |
| 1987-07-10 | $4.19 | $4.30 | 447,525 | — | — |
| 1987-07-09 | $4.19 | $4.30 | 2,521,800 | — | — |
| 1987-07-08 | $4.19 | $4.26 | 1,031,400 | — | — |
| 1987-07-07 | $4.19 | $4.26 | 561,600 | — | — |
| 1987-07-06 | $4.15 | $4.22 | 1,460,700 | — | — |
| 1987-07-02 | $4.19 | $4.26 | 268,650 | — | — |
| 1987-07-01 | $4.26 | $4.33 | 2,758,050 | — | — |
| 1987-06-30 | $4.20 | $4.28 | 945,675 | — | — |
| 1987-06-29 | $4.15 | $4.22 | 340,200 | — | — |
| 1987-06-26 | $4.19 | $4.26 | 211,950 | — | — |
| 1987-06-25 | $4.19 | $4.26 | 1,044,225 | — | — |
| 1987-06-24 | $4.11 | $4.18 | 666,225 | — | — |
| 1987-06-23 | $4.11 | $4.18 | 407,700 | — | — |
| 1987-06-22 | $4.11 | $4.18 | 532,575 | — | — |
| 1987-06-19 | $4.13 | $4.20 | 756,675 | — | — |
| 1987-06-18 | $4.13 | $4.20 | 1,062,450 | — | — |
| 1987-06-17 | $4.07 | $4.14 | 665,550 | — | — |
| 1987-06-16 | $4.11 | $4.18 | 722,250 | — | — |
| 1987-06-15 | $4.15 | $4.22 | 944,325 | — | — |
| 1987-06-12 | $4.02 | $4.09 | 1,728,675 | — | — |
| 1987-06-11 | $4.00 | $4.07 | 190,350 | — | — |
| 1987-06-10 | $3.98 | $4.05 | 1,013,175 | — | — |
| 1987-06-09 | $4.00 | $4.07 | 947,700 | — | — |
| 1987-06-08 | $4.02 | $4.09 | 1,319,625 | — | — |
| 1987-06-05 | $3.96 | $4.03 | 702,000 | — | — |
| 1987-06-04 | $4.02 | $4.09 | 278,100 | — | — |
| 1987-06-03 | $4.00 | $4.07 | 656,775 | — | — |
| 1987-06-02 | $3.93 | $3.99 | 2,052,675 | — | — |
| 1987-06-01 | $3.96 | $4.03 | 952,425 | — | — |
| 1987-05-29 | $3.93 | $3.99 | 608,850 | — | — |
| 1987-05-28 | $3.74 | $3.81 | 324,675 | — | — |
| 1987-05-27 | $3.69 | $3.75 | 2,209,275 | — | — |
| 1987-05-26 | $3.69 | $3.75 | 1,108,350 | — | — |
| 1987-05-22 | $3.69 | $3.75 | 951,750 | — | — |
| 1987-05-21 | $3.69 | $3.75 | 801,900 | — | — |
| 1987-05-20 | $3.67 | $3.73 | 1,777,950 | — | — |
| 1987-05-19 | $3.59 | $3.65 | 1,696,275 | — | — |
| 1987-05-18 | $3.72 | $3.79 | 691,200 | — | — |
| 1987-05-15 | $3.85 | $3.92 | 547,425 | — | — |
| 1987-05-14 | $3.94 | $4.01 | 320,625 | — | — |
| 1987-05-13 | $4.00 | $4.07 | 343,575 | — | — |
| 1987-05-12 | $4.02 | $4.09 | 608,175 | — | — |
| 1987-05-11 | $4.00 | $4.07 | 504,900 | — | — |
| 1987-05-08 | $3.93 | $3.99 | 780,975 | — | — |
| 1987-05-07 | $3.96 | $4.03 | 623,700 | — | — |
| 1987-05-06 | $4.07 | $4.14 | 419,850 | — | — |
| 1987-05-05 | $4.09 | $4.16 | 870,750 | — | — |
| 1987-05-04 | $4.04 | $4.11 | 1,065,825 | — | — |
| 1987-05-01 | $4.09 | $4.16 | 778,275 | — | — |
| 1987-04-30 | $4.11 | $4.18 | 1,842,075 | — | — |
| 1987-04-29 | $3.96 | $4.03 | 2,897,100 | — | — |
| 1987-04-28 | $4.00 | $4.07 | 1,517,400 | — | — |
| 1987-04-27 | $4.04 | $4.11 | 1,889,325 | — | — |
| 1987-04-24 | $4.13 | $4.20 | 975,375 | — | — |
| 1987-04-23 | $4.28 | $4.35 | 1,038,825 | — | — |
| 1987-04-22 | $4.26 | $4.33 | 430,650 | — | — |
| 1987-04-21 | $4.30 | $4.37 | 387,450 | — | — |
| 1987-04-20 | $4.24 | $4.31 | 551,475 | — | — |
| 1987-04-16 | $4.24 | $4.31 | 547,425 | — | — |
| 1987-04-15 | $4.07 | $4.14 | 1,476,225 | — | — |
| 1987-04-14 | $4.02 | $4.09 | 1,290,600 | — | — |
| 1987-04-13 | $4.30 | $4.37 | 369,900 | — | — |
| 1987-04-10 | $4.44 | $4.52 | 935,550 | — | — |
| 1987-04-09 | $4.50 | $4.58 | 518,400 | — | — |
| 1987-04-08 | $4.48 | $4.56 | 709,425 | — | — |
| 1987-04-07 | $4.44 | $4.52 | 684,450 | — | — |
| 1987-04-06 | $4.52 | $4.60 | 450,225 | — | — |
| 1987-04-03 | $4.37 | $4.41 | 804,600 | — | — |
| 1987-04-02 | $4.30 | $4.33 | 421,200 | — | — |
| 1987-04-01 | $4.30 | $4.33 | 511,650 | — | — |
| 1987-03-31 | $4.39 | $4.43 | 554,850 | — | — |
| 1987-03-30 | $4.44 | $4.48 | 428,625 | — | — |
| 1987-03-27 | $4.52 | $4.56 | 330,075 | — | — |
| 1987-03-26 | $4.52 | $4.56 | 875,475 | — | — |
| 1987-03-25 | $4.57 | $4.61 | 1,102,950 | — | — |
| 1987-03-24 | $4.61 | $4.65 | 1,264,275 | — | — |
| 1987-03-23 | $4.67 | $4.71 | 525,825 | — | — |
| 1987-03-20 | $4.74 | $4.78 | 1,096,875 | — | — |
| 1987-03-19 | $4.69 | $4.73 | 341,550 | — | — |
| 1987-03-18 | $4.70 | $4.74 | 481,950 | — | — |
| 1987-03-17 | $4.74 | $4.78 | 1,156,275 | — | — |
| 1987-03-16 | $4.81 | $4.86 | 760,725 | — | — |
| 1987-03-13 | $4.69 | $4.73 | 438,750 | — | — |
| 1987-03-12 | $4.83 | $4.87 | 1,524,150 | — | — |
| 1987-03-11 | $4.85 | $4.89 | 1,379,700 | — | — |
| 1987-03-10 | $4.67 | $4.71 | 2,145,825 | — | — |
| 1987-03-09 | $4.78 | $4.82 | 318,600 | — | — |
| 1987-03-06 | $4.85 | $4.89 | 783,000 | — | — |
| 1987-03-05 | $4.83 | $4.87 | 732,375 | — | — |
| 1987-03-04 | $4.72 | $4.76 | 464,400 | — | — |
| 1987-03-03 | $4.70 | $4.74 | 3,950,100 | — | — |
| 1987-03-02 | $4.74 | $4.78 | 2,130,975 | — | — |
| 1987-02-27 | $4.85 | $4.89 | 465,075 | — | — |
| 1987-02-26 | $4.89 | $4.93 | 513,675 | — | — |
| 1987-02-25 | $4.78 | $4.82 | 980,100 | — | — |
| 1987-02-24 | $4.67 | $4.71 | 655,425 | — | — |
| 1987-02-23 | $4.61 | $4.65 | 1,698,300 | — | — |
| 1987-02-20 | $4.70 | $4.74 | 1,310,850 | — | — |
| 1987-02-19 | $4.54 | $4.58 | 1,927,125 | — | — |
| 1987-02-18 | $4.43 | $4.46 | 2,216,700 | — | — |
| 1987-02-17 | $4.39 | $4.43 | 1,934,550 | — | — |
| 1987-02-13 | $4.28 | $4.31 | 932,175 | — | — |
| 1987-02-12 | $4.28 | $4.31 | 1,122,525 | — | — |
| 1987-02-11 | $4.26 | $4.30 | 782,325 | — | — |
| 1987-02-10 | $4.30 | $4.33 | 1,287,900 | — | — |
| 1987-02-09 | $4.37 | $4.41 | 1,142,100 | — | — |
| 1987-02-06 | $4.24 | $4.28 | 2,009,475 | — | — |
| 1987-02-05 | $4.19 | $4.22 | 2,544,075 | — | — |
| 1987-02-04 | $4.02 | $4.05 | 2,081,700 | — | — |
| 1987-02-03 | $4.04 | $4.07 | 1,636,875 | — | — |
| 1987-02-02 | $4.11 | $4.15 | 1,045,575 | — | — |
| 1987-01-30 | $4.11 | $4.15 | 656,775 | — | — |
| 1987-01-29 | $4.15 | $4.18 | 996,300 | — | — |
| 1987-01-28 | $4.28 | $4.31 | 936,225 | — | — |
| 1987-01-27 | $4.33 | $4.37 | 905,850 | — | — |
| 1987-01-26 | $4.35 | $4.39 | 347,625 | — | — |
| 1987-01-23 | $4.37 | $4.41 | 1,292,625 | — | — |
| 1987-01-22 | $4.39 | $4.43 | 1,468,800 | — | — |
| 1987-01-21 | $4.30 | $4.33 | 1,654,425 | — | — |
| 1987-01-20 | $4.19 | $4.22 | 915,975 | — | — |
| 1987-01-19 | $4.31 | $4.35 | 320,625 | — | — |
| 1987-01-16 | $4.30 | $4.33 | 930,825 | — | — |
| 1987-01-15 | $4.50 | $4.54 | 633,825 | — | — |
| 1987-01-14 | $4.44 | $4.48 | 293,625 | — | — |
| 1987-01-13 | $4.44 | $4.48 | 1,557,900 | — | — |
| 1987-01-12 | $4.52 | $4.56 | 1,524,825 | — | — |
| 1987-01-09 | $4.44 | $4.48 | 793,800 | — | — |
| 1987-01-08 | $4.33 | $4.37 | 732,375 | — | — |
| 1987-01-07 | $4.35 | $4.35 | 866,700 | — | — |
| 1987-01-06 | $4.20 | $4.20 | 619,650 | — | — |
| 1987-01-05 | $4.11 | $4.11 | 2,471,175 | — | — |
| 1987-01-02 | $3.85 | $3.85 | 530,550 | — | — |