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
- 1986-09-09 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 | $2.65 | $2.65 | 34,114 | — | — |
| 1987-12-30 | $2.56 | $2.56 | 12,006 | — | — |
| 1987-12-29 | $2.56 | $2.56 | 9,956 | — | — |
| 1987-12-28 | $2.39 | $2.39 | 1,171 | — | — |
| 1987-12-24 | $2.48 | $2.48 | 4,246 | — | — |
| 1987-12-23 | $2.39 | $2.39 | 17,423 | — | — |
| 1987-12-22 | $2.31 | $2.31 | 12,445 | — | — |
| 1987-12-21 | $2.31 | $2.31 | 3,075 | — | — |
| 1987-12-18 | $2.31 | $2.31 | 5,124 | — | — |
| 1987-12-17 | $2.31 | $2.31 | 7,613 | — | — |
| 1987-12-16 | $2.39 | $2.39 | 10,981 | — | — |
| 1987-12-15 | $2.31 | $2.31 | 9,663 | — | — |
| 1987-12-14 | $2.13 | $2.13 | 8,345 | — | — |
| 1987-12-11 | $1.79 | $1.79 | 24,158 | — | — |
| 1987-12-10 | $2.05 | $2.05 | 1,757 | — | — |
| 1987-12-09 | $1.88 | $1.88 | 5,710 | — | — |
| 1987-12-08 | $2.05 | $2.05 | 17,862 | — | — |
| 1987-12-07 | $1.88 | $1.88 | 4,246 | — | — |
| 1987-12-04 | $1.96 | $1.96 | 27,232 | — | — |
| 1987-12-03 | $2.05 | $2.05 | 16,105 | — | — |
| 1987-12-02 | $2.05 | $2.05 | 7,028 | — | — |
| 1987-12-01 | $2.05 | $2.05 | 15,959 | — | — |
| 1987-11-30 | $1.88 | $1.88 | 24,597 | — | — |
| 1987-11-27 | $2.05 | $2.05 | 5,856 | — | — |
| 1987-11-25 | $1.88 | $1.88 | 6,588 | — | — |
| 1987-11-24 | $1.96 | $1.96 | 32,357 | — | — |
| 1987-11-23 | $2.01 | $2.01 | 30,600 | — | — |
| 1987-11-20 | $2.05 | $2.05 | 10,249 | — | — |
| 1987-11-19 | $2.05 | $2.05 | 1,464 | — | — |
| 1987-11-18 | $2.05 | $2.05 | 9,077 | — | — |
| 1987-11-17 | $2.13 | $2.13 | 13,763 | — | — |
| 1987-11-16 | $1.96 | $1.96 | 9,224 | — | — |
| 1987-11-13 | $2.13 | $2.13 | 49,047 | — | — |
| 1987-11-12 | $2.13 | $2.13 | 85,650 | — | — |
| 1987-11-11 | $1.96 | $1.96 | 12,738 | — | — |
| 1987-11-10 | $1.88 | $1.88 | 10,542 | — | — |
| 1987-11-09 | $1.96 | $1.96 | 14,934 | — | — |
| 1987-11-06 | $2.05 | $2.05 | 14,641 | — | — |
| 1987-11-05 | $1.96 | $1.96 | 34,992 | — | — |
| 1987-11-04 | $1.96 | $1.96 | 20,790 | — | — |
| 1987-11-03 | $2.13 | $2.13 | 12,298 | — | — |
| 1987-11-02 | $2.31 | $2.31 | 20,937 | — | — |
| 1987-10-30 | $2.31 | $2.31 | 27,086 | — | — |
| 1987-10-29 | $2.05 | $2.05 | 34,114 | — | — |
| 1987-10-28 | $2.05 | $2.05 | 59,589 | — | — |
| 1987-10-27 | $2.22 | $2.22 | 7,028 | — | — |
| 1987-10-26 | $2.31 | $2.31 | 43,630 | — | — |
| 1987-10-23 | $2.56 | $2.56 | 15,080 | — | — |
| 1987-10-22 | $2.73 | $2.73 | 23,279 | — | — |
| 1987-10-21 | $2.82 | $2.82 | 32,064 | — | — |
| 1987-10-20 | $2.73 | $2.73 | 88,285 | — | — |
| 1987-10-19 | $3.07 | $3.07 | 17,716 | — | — |
| 1987-10-16 | $4.01 | $4.01 | 6,588 | — | — |
| 1987-10-15 | $4.01 | $4.01 | 11,566 | — | — |
| 1987-10-14 | $4.01 | $4.01 | 29,575 | — | — |
| 1987-10-13 | $4.44 | $4.44 | 11,713 | — | — |
| 1987-10-12 | $4.44 | $4.44 | 10,834 | — | — |
| 1987-10-09 | $4.61 | $4.61 | 8,785 | — | — |
| 1987-10-08 | $4.52 | $4.52 | 7,028 | — | — |
| 1987-10-07 | $4.52 | $4.52 | 28,550 | — | — |
| 1987-10-06 | $4.78 | $4.78 | 0 | — | — |
| 1987-10-05 | $4.78 | $4.78 | 10,834 | — | — |
| 1987-10-02 | $4.78 | $4.78 | 4,685 | — | — |
| 1987-10-01 | $4.70 | $4.70 | 29,282 | — | — |
| 1987-09-30 | $4.95 | $4.95 | 1,464 | — | — |
| 1987-09-29 | $4.70 | $4.70 | 1,611 | — | — |
| 1987-09-28 | $4.70 | $4.70 | 1,025 | — | — |
| 1987-09-25 | $4.95 | $4.95 | 1,025 | — | — |
| 1987-09-24 | $4.70 | $4.70 | 29,575 | — | — |
| 1987-09-23 | $4.70 | $4.70 | 18,301 | — | — |
| 1987-09-22 | $4.78 | $4.78 | 45,094 | — | — |
| 1987-09-21 | $4.70 | $4.70 | 4,685 | — | — |
| 1987-09-18 | $4.87 | $4.87 | 16,105 | — | — |
| 1987-09-17 | $4.87 | $4.87 | 2,050 | — | — |
| 1987-09-16 | $4.87 | $4.87 | 6,588 | — | — |
| 1987-09-15 | $4.95 | $4.95 | 3,367 | — | — |
| 1987-09-14 | $4.87 | $4.87 | 32,503 | — | — |
| 1987-09-11 | $5.04 | $5.04 | 1,464 | — | — |
| 1987-09-10 | $5.12 | $5.12 | 7,906 | — | — |
| 1987-09-09 | $5.04 | $5.04 | 24,890 | — | — |
| 1987-09-08 | $5.12 | $5.12 | 3,807 | — | — |
| 1987-09-04 | $5.21 | $5.21 | 586 | — | — |
| 1987-09-03 | $5.29 | $5.29 | 3,953 | — | — |
| 1987-09-02 | $5.21 | $5.21 | 1,757 | — | — |
| 1987-09-01 | $5.21 | $5.21 | 4,246 | — | — |
| 1987-08-31 | $5.21 | $5.21 | 4,539 | — | — |
| 1987-08-28 | $5.21 | $5.21 | 4,539 | — | — |
| 1987-08-27 | $5.21 | $5.21 | 2,196 | — | — |
| 1987-08-26 | $5.29 | $5.29 | 1,757 | — | — |
| 1987-08-25 | $5.29 | $5.29 | 2,196 | — | — |
| 1987-08-24 | $5.12 | $5.12 | 8,053 | — | — |
| 1987-08-21 | $5.21 | $5.21 | 10,834 | — | — |
| 1987-08-20 | $5.12 | $5.12 | 3,660 | — | — |
| 1987-08-19 | $5.12 | $5.12 | 28,696 | — | — |
| 1987-08-18 | $5.38 | $5.38 | 5,564 | — | — |
| 1987-08-17 | $5.29 | $5.29 | 0 | — | — |
| 1987-08-14 | $5.29 | $5.29 | 7,028 | — | — |
| 1987-08-13 | $5.38 | $5.38 | 1,903 | — | — |
| 1987-08-12 | $5.38 | $5.38 | 10,249 | — | — |
| 1987-08-11 | $5.29 | $5.29 | 8,053 | — | — |
| 1987-08-10 | $5.46 | $5.46 | 6,442 | — | — |
| 1987-08-07 | $5.29 | $5.29 | 2,782 | — | — |
| 1987-08-06 | $5.38 | $5.38 | 3,514 | — | — |
| 1987-08-05 | $5.29 | $5.29 | 1,464 | — | — |
| 1987-08-04 | $5.21 | $5.21 | 10,834 | — | — |
| 1987-08-03 | $5.21 | $5.21 | 586 | — | — |
| 1987-07-31 | $5.46 | $5.46 | 2,928 | — | — |
| 1987-07-30 | $5.21 | $5.21 | 439 | — | — |
| 1987-07-29 | $5.46 | $5.46 | 1,903 | — | — |
| 1987-07-28 | $5.38 | $5.38 | 2,928 | — | — |
| 1987-07-27 | $5.46 | $5.46 | 1,025 | — | — |
| 1987-07-24 | $5.46 | $5.46 | 25,329 | — | — |
| 1987-07-23 | $5.63 | $5.63 | 1,903 | — | — |
| 1987-07-22 | $5.63 | $5.63 | 9,517 | — | — |
| 1987-07-21 | $5.63 | $5.63 | 15,080 | — | — |
| 1987-07-20 | $5.89 | $5.89 | 1,025 | — | — |
| 1987-07-17 | $5.81 | $5.81 | 15,080 | — | — |
| 1987-07-16 | $5.81 | $5.81 | 1,757 | — | — |
| 1987-07-15 | $5.81 | $5.81 | 2,196 | — | — |
| 1987-07-14 | $5.63 | $5.63 | 5,856 | — | — |
| 1987-07-13 | $5.55 | $5.55 | 19,033 | — | — |
| 1987-07-10 | $5.81 | $5.81 | 11,859 | — | — |
| 1987-07-09 | $6.06 | $6.06 | 8,638 | — | — |
| 1987-07-08 | $6.06 | $6.06 | 4,685 | — | — |
| 1987-07-07 | $6.15 | $6.15 | 22,254 | — | — |
| 1987-07-06 | $5.72 | $5.72 | 18,301 | — | — |
| 1987-07-02 | $5.63 | $5.63 | 9,370 | — | — |
| 1987-07-01 | $5.38 | $5.38 | 13,470 | — | — |
| 1987-06-30 | $5.12 | $5.12 | 22,108 | — | — |
| 1987-06-29 | $4.95 | $4.95 | 36,310 | — | — |
| 1987-06-26 | $4.95 | $4.95 | 36,163 | — | — |
| 1987-06-25 | $4.95 | $4.95 | 6,735 | — | — |
| 1987-06-24 | $4.87 | $4.87 | 293 | — | — |
| 1987-06-23 | $4.95 | $4.95 | 586 | — | — |
| 1987-06-22 | $4.95 | $4.95 | 1,318 | — | — |
| 1987-06-19 | $4.95 | $4.95 | 12,445 | — | — |
| 1987-06-18 | $4.95 | $4.95 | 146 | — | — |
| 1987-06-17 | $4.95 | $4.95 | 13,177 | — | — |
| 1987-06-16 | $4.95 | $4.95 | 5,417 | — | — |
| 1987-06-15 | $4.95 | $4.95 | 9,370 | — | — |
| 1987-06-12 | $4.95 | $4.95 | 40,116 | — | — |
| 1987-06-11 | $4.87 | $4.87 | 12,738 | — | — |
| 1987-06-10 | $4.87 | $4.87 | 39,238 | — | — |
| 1987-06-09 | $4.78 | $4.78 | 18,594 | — | — |
| 1987-06-08 | $4.70 | $4.70 | 28,550 | — | — |
| 1987-06-05 | $4.78 | $4.78 | 1,171 | — | — |
| 1987-06-04 | $4.78 | $4.78 | 2,635 | — | — |
| 1987-06-03 | $4.78 | $4.78 | 39,091 | — | — |
| 1987-06-02 | $4.61 | $4.61 | 2,050 | — | — |
| 1987-06-01 | $4.61 | $4.61 | 1,171 | — | — |
| 1987-05-29 | $4.61 | $4.61 | 3,367 | — | — |
| 1987-05-28 | $4.61 | $4.61 | 7,613 | — | — |
| 1987-05-27 | $4.61 | $4.61 | 4,392 | — | — |
| 1987-05-26 | $4.61 | $4.61 | 1,171 | — | — |
| 1987-05-22 | $4.52 | $4.52 | 23,426 | — | — |
| 1987-05-21 | $4.52 | $4.52 | 293 | — | — |
| 1987-05-20 | $4.52 | $4.52 | 1,171 | — | — |
| 1987-05-19 | $4.52 | $4.52 | 6,149 | — | — |
| 1987-05-18 | $4.52 | $4.52 | 4,978 | — | — |
| 1987-05-15 | $4.61 | $4.61 | 293 | — | — |
| 1987-05-14 | $4.61 | $4.61 | 26,793 | — | — |
| 1987-05-13 | $4.70 | $4.70 | 21,522 | — | — |
| 1987-05-12 | $4.70 | $4.70 | 9,517 | — | — |
| 1987-05-11 | $4.78 | $4.78 | 5,271 | — | — |
| 1987-05-08 | $4.78 | $4.78 | 293 | — | — |
| 1987-05-07 | $4.78 | $4.78 | 586 | — | — |
| 1987-05-06 | $4.78 | $4.78 | 1,611 | — | — |
| 1987-05-05 | $4.78 | $4.78 | 1,611 | — | — |
| 1987-05-04 | $4.78 | $4.78 | 4,099 | — | — |
| 1987-05-01 | $4.78 | $4.78 | 13,909 | — | — |
| 1987-04-30 | $4.70 | $4.70 | 293 | — | — |
| 1987-04-29 | $4.70 | $4.70 | 5,856 | — | — |
| 1987-04-28 | $4.78 | $4.78 | 2,928 | — | — |
| 1987-04-27 | $4.82 | $4.82 | 13,909 | — | — |
| 1987-04-24 | $4.95 | $4.95 | 74,083 | — | — |
| 1987-04-23 | $5.12 | $5.12 | 30,453 | — | — |
| 1987-04-22 | $5.21 | $5.21 | 43,777 | — | — |
| 1987-04-21 | $5.29 | $5.29 | 1,318 | — | — |
| 1987-04-20 | $5.29 | $5.29 | 17,130 | — | — |
| 1987-04-16 | $5.38 | $5.38 | 732 | — | — |
| 1987-04-15 | $5.38 | $5.38 | 12,006 | — | — |
| 1987-04-14 | $5.46 | $5.46 | 2,782 | — | — |
| 1987-04-13 | $5.46 | $5.46 | 4,832 | — | — |
| 1987-04-10 | $5.46 | $5.46 | 4,978 | — | — |
| 1987-04-09 | $5.46 | $5.46 | 2,635 | — | — |
| 1987-04-08 | $5.46 | $5.46 | 16,105 | — | — |
| 1987-04-07 | $5.38 | $5.38 | 17,716 | — | — |
| 1987-04-06 | $5.38 | $5.38 | 15,666 | — | — |
| 1987-04-03 | $5.38 | $5.38 | 9,809 | — | — |
| 1987-04-02 | $5.38 | $5.38 | 3,221 | — | — |
| 1987-04-01 | $5.38 | $5.38 | 26,793 | — | — |
| 1987-03-31 | $5.46 | $5.46 | 1,025 | — | — |
| 1987-03-30 | $5.55 | $5.55 | 16,105 | — | — |
| 1987-03-27 | $5.55 | $5.55 | 2,489 | — | — |
| 1987-03-26 | $5.55 | $5.55 | 15,373 | — | — |
| 1987-03-25 | $5.63 | $5.63 | 14,495 | — | — |
| 1987-03-24 | $5.63 | $5.63 | 13,323 | — | — |
| 1987-03-23 | $5.63 | $5.63 | 26,061 | — | — |
| 1987-03-20 | $5.63 | $5.63 | 17,716 | — | — |
| 1987-03-19 | $5.63 | $5.63 | 22,986 | — | — |
| 1987-03-18 | $5.63 | $5.63 | 32,796 | — | — |
| 1987-03-17 | $5.46 | $5.46 | 30,307 | — | — |
| 1987-03-16 | $5.55 | $5.55 | 38,359 | — | — |
| 1987-03-13 | $5.55 | $5.55 | 18,887 | — | — |
| 1987-03-12 | $5.63 | $5.63 | 21,376 | — | — |
| 1987-03-11 | $5.55 | $5.55 | 72,912 | — | — |
| 1987-03-10 | $5.46 | $5.46 | 126,937 | — | — |
| 1987-03-09 | $5.81 | $5.81 | 161,929 | — | — |
| 1987-03-06 | $6.49 | $6.49 | 3,807 | — | — |
| 1987-03-05 | $6.40 | $6.40 | 20,058 | — | — |
| 1987-03-04 | $6.40 | $6.40 | 28,111 | — | — |
| 1987-03-03 | $6.23 | $6.23 | 2,635 | — | — |
| 1987-03-02 | $6.23 | $6.23 | 16,544 | — | — |
| 1987-02-27 | $5.89 | $5.89 | 11,713 | — | — |
| 1987-02-26 | $5.89 | $5.89 | 1,025 | — | — |
| 1987-02-25 | $5.89 | $5.89 | 9,224 | — | — |
| 1987-02-24 | $5.89 | $5.89 | 5,856 | — | — |
| 1987-02-23 | $5.89 | $5.89 | 3,367 | — | — |
| 1987-02-20 | $5.89 | $5.89 | 15,519 | — | — |
| 1987-02-19 | $5.81 | $5.81 | 24,743 | — | — |
| 1987-02-18 | $5.81 | $5.81 | 25,183 | — | — |
| 1987-02-17 | $5.81 | $5.81 | 9,517 | — | — |
| 1987-02-13 | $5.89 | $5.89 | 13,030 | — | — |
| 1987-02-12 | $5.81 | $5.81 | 2,635 | — | — |
| 1987-02-11 | $5.81 | $5.81 | 6,003 | — | — |
| 1987-02-10 | $5.81 | $5.81 | 24,304 | — | — |
| 1987-02-09 | $5.72 | $5.72 | 69,252 | — | — |
| 1987-02-06 | $5.98 | $5.98 | 1,464 | — | — |
| 1987-02-05 | $5.98 | $5.98 | 9,370 | — | — |
| 1987-02-04 | $5.98 | $5.98 | 8,785 | — | — |
| 1987-02-03 | $5.98 | $5.98 | 46,412 | — | — |
| 1987-02-02 | $6.06 | $6.06 | 39,970 | — | — |
| 1987-01-30 | $5.98 | $5.98 | 7,174 | — | — |
| 1987-01-29 | $5.98 | $5.98 | 11,713 | — | — |
| 1987-01-28 | $6.06 | $6.06 | 2,050 | — | — |
| 1987-01-27 | $6.06 | $6.06 | 16,691 | — | — |
| 1987-01-26 | $5.98 | $5.98 | 17,569 | — | — |
| 1987-01-23 | $6.06 | $6.06 | 5,417 | — | — |
| 1987-01-22 | $6.06 | $6.06 | 4,832 | — | — |
| 1987-01-21 | $6.06 | $6.06 | 15,666 | — | — |
| 1987-01-20 | $6.06 | $6.06 | 32,942 | — | — |
| 1987-01-19 | $5.98 | $5.98 | 17,569 | — | — |
| 1987-01-16 | $6.06 | $6.06 | 31,185 | — | — |
| 1987-01-15 | $6.06 | $6.06 | 57,246 | — | — |
| 1987-01-14 | $5.81 | $5.81 | 81,990 | — | — |
| 1987-01-13 | $5.63 | $5.63 | 18,155 | — | — |
| 1987-01-12 | $5.46 | $5.46 | 29,282 | — | — |
| 1987-01-09 | $5.46 | $5.46 | 16,837 | — | — |
| 1987-01-08 | $5.46 | $5.46 | 20,058 | — | — |
| 1987-01-07 | $5.38 | $5.38 | 8,638 | — | — |
| 1987-01-06 | $5.29 | $5.29 | 11,859 | — | — |
| 1987-01-05 | $5.38 | $5.38 | 51,536 | — | — |
| 1987-01-02 | $5.38 | $5.38 | 878 | — | — |