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 | $2.64 | $2.67 | 607,644 | — | — |
| 1987-12-30 | $2.58 | $2.61 | 546,502 | — | — |
| 1987-12-29 | $2.42 | $2.45 | 146,238 | — | — |
| 1987-12-28 | $2.44 | $2.47 | 81,944 | — | — |
| 1987-12-24 | $2.66 | $2.69 | 211,793 | — | — |
| 1987-12-23 | $2.64 | $2.67 | 879,950 | — | — |
| 1987-12-22 | $2.60 | $2.63 | 284,282 | — | — |
| 1987-12-21 | $2.64 | $2.67 | 147,499 | — | — |
| 1987-12-18 | $2.72 | $2.75 | 181,537 | — | — |
| 1987-12-17 | $2.62 | $2.65 | 349,837 | — | — |
| 1987-12-16 | $2.38 | $2.41 | 418,544 | — | — |
| 1987-12-15 | $2.38 | $2.41 | 62,403 | — | — |
| 1987-12-14 | $2.36 | $2.39 | 128,589 | — | — |
| 1987-12-11 | $2.38 | $2.41 | 116,612 | — | — |
| 1987-12-10 | $2.40 | $2.43 | 77,531 | — | — |
| 1987-12-09 | $2.38 | $2.41 | 110,309 | — | — |
| 1987-12-08 | $2.38 | $2.41 | 71,228 | — | — |
| 1987-12-07 | $2.34 | $2.37 | 129,849 | — | — |
| 1987-12-04 | $2.38 | $2.41 | 61,773 | — | — |
| 1987-12-03 | $2.42 | $2.45 | 102,745 | — | — |
| 1987-12-02 | $2.40 | $2.43 | 79,422 | — | — |
| 1987-12-01 | $2.36 | $2.39 | 107,788 | — | — |
| 1987-11-30 | $2.38 | $2.41 | 167,039 | — | — |
| 1987-11-27 | $2.38 | $2.41 | 61,143 | — | — |
| 1987-11-25 | $2.42 | $2.45 | 67,446 | — | — |
| 1987-11-24 | $2.50 | $2.53 | 225,661 | — | — |
| 1987-11-23 | $2.44 | $2.47 | 213,684 | — | — |
| 1987-11-20 | $2.36 | $2.39 | 77,531 | — | — |
| 1987-11-19 | $2.34 | $2.37 | 35,929 | — | — |
| 1987-11-18 | $2.40 | $2.43 | 110,939 | — | — |
| 1987-11-17 | $2.32 | $2.35 | 76,901 | — | — |
| 1987-11-16 | $2.38 | $2.41 | 31,517 | — | — |
| 1987-11-13 | $2.34 | $2.37 | 52,948 | — | — |
| 1987-11-12 | $2.36 | $2.39 | 173,343 | — | — |
| 1987-11-11 | $2.34 | $2.37 | 28,995 | — | — |
| 1987-11-10 | $2.36 | $2.39 | 66,816 | — | — |
| 1987-11-09 | $2.40 | $2.43 | 148,129 | — | — |
| 1987-11-06 | $2.44 | $2.47 | 128,589 | — | — |
| 1987-11-05 | $2.30 | $2.33 | 166,409 | — | — |
| 1987-11-04 | $2.20 | $2.23 | 140,565 | — | — |
| 1987-11-03 | $2.26 | $2.29 | 604,493 | — | — |
| 1987-11-02 | $2.30 | $2.33 | 111,570 | — | — |
| 1987-10-30 | $2.34 | $2.36 | 801,158 | — | — |
| 1987-10-29 | $2.20 | $2.22 | 187,210 | — | — |
| 1987-10-28 | $2.12 | $2.14 | 117,243 | — | — |
| 1987-10-27 | $2.16 | $2.18 | 514,355 | — | — |
| 1987-10-26 | $2.18 | $2.20 | 240,789 | — | — |
| 1987-10-23 | $2.42 | $2.44 | 452,582 | — | — |
| 1987-10-22 | $2.38 | $2.40 | 491,663 | — | — |
| 1987-10-21 | $2.48 | $2.50 | 534,525 | — | — |
| 1987-10-20 | $2.28 | $2.30 | 739,385 | — | — |
| 1987-10-19 | $2.62 | $2.64 | 572,346 | — | — |
| 1987-10-16 | $2.97 | $3.00 | 476,534 | — | — |
| 1987-10-15 | $3.27 | $3.30 | 246,462 | — | — |
| 1987-10-14 | $3.51 | $3.53 | 226,291 | — | — |
| 1987-10-13 | $3.55 | $3.57 | 49,166 | — | — |
| 1987-10-12 | $3.55 | $3.57 | 169,561 | — | — |
| 1987-10-09 | $3.55 | $3.57 | 80,053 | — | — |
| 1987-10-08 | $3.59 | $3.61 | 201,708 | — | — |
| 1987-10-07 | $3.69 | $3.71 | 811,243 | — | — |
| 1987-10-06 | $3.63 | $3.65 | 182,167 | — | — |
| 1987-10-05 | $3.75 | $3.77 | 143,086 | — | — |
| 1987-10-02 | $3.73 | $3.75 | 93,290 | — | — |
| 1987-10-01 | $3.75 | $3.77 | 156,954 | — | — |
| 1987-09-30 | $3.67 | $3.69 | 359,292 | — | — |
| 1987-09-29 | $3.57 | $3.59 | 569,824 | — | — |
| 1987-09-28 | $3.53 | $3.55 | 632,858 | — | — |
| 1987-09-25 | $3.51 | $3.53 | 609,535 | — | — |
| 1987-09-24 | $3.57 | $3.59 | 86,986 | — | — |
| 1987-09-23 | $3.67 | $3.69 | 248,353 | — | — |
| 1987-09-22 | $3.69 | $3.71 | 67,446 | — | — |
| 1987-09-21 | $3.61 | $3.63 | 157,584 | — | — |
| 1987-09-18 | $3.55 | $3.57 | 75,640 | — | — |
| 1987-09-17 | $3.47 | $3.49 | 79,422 | — | — |
| 1987-09-16 | $3.51 | $3.53 | 73,119 | — | — |
| 1987-09-15 | $3.59 | $3.61 | 161,997 | — | — |
| 1987-09-14 | $3.59 | $3.61 | 167,039 | — | — |
| 1987-09-11 | $3.53 | $3.55 | 539,568 | — | — |
| 1987-09-10 | $3.47 | $3.49 | 293,107 | — | — |
| 1987-09-09 | $3.49 | $3.51 | 428,629 | — | — |
| 1987-09-08 | $3.49 | $3.51 | 257,808 | — | — |
| 1987-09-04 | $3.69 | $3.71 | 166,409 | — | — |
| 1987-09-03 | $3.79 | $3.81 | 239,528 | — | — |
| 1987-09-02 | $3.91 | $3.93 | 500,487 | — | — |
| 1987-09-01 | $3.99 | $4.01 | 141,826 | — | — |
| 1987-08-31 | $4.07 | $4.09 | 400,264 | — | — |
| 1987-08-28 | $4.05 | $4.07 | 223,769 | — | — |
| 1987-08-27 | $4.09 | $4.11 | 245,831 | — | — |
| 1987-08-26 | $4.12 | $4.15 | 245,201 | — | — |
| 1987-08-25 | $4.12 | $4.15 | 334,078 | — | — |
| 1987-08-24 | $4.24 | $4.27 | 472,752 | — | — |
| 1987-08-21 | $4.32 | $4.35 | 832,675 | — | — |
| 1987-08-20 | $4.42 | $4.45 | 1,150,364 | — | — |
| 1987-08-19 | $4.24 | $4.27 | 1,312,361 | — | — |
| 1987-08-18 | $3.93 | $3.95 | 886,884 | — | — |
| 1987-08-17 | $3.77 | $3.79 | 1,810,327 | — | — |
| 1987-08-14 | $3.81 | $3.83 | 387,657 | — | — |
| 1987-08-13 | $3.79 | $3.81 | 1,540,543 | — | — |
| 1987-08-12 | $3.49 | $3.51 | 1,040,686 | — | — |
| 1987-08-11 | $3.61 | $3.63 | 418,544 | — | — |
| 1987-08-10 | $3.67 | $3.69 | 375,681 | — | — |
| 1987-08-07 | $3.59 | $3.61 | 523,810 | — | — |
| 1987-08-06 | $3.73 | $3.75 | 156,954 | — | — |
| 1987-08-05 | $3.77 | $3.79 | 608,275 | — | — |
| 1987-08-04 | $3.71 | $3.73 | 170,191 | — | — |
| 1987-08-03 | $3.65 | $3.67 | 201,708 | — | — |
| 1987-07-31 | $3.63 | $3.65 | 375,050 | — | — |
| 1987-07-30 | $3.63 | $3.65 | 335,339 | — | — |
| 1987-07-29 | $3.59 | $3.61 | 144,347 | — | — |
| 1987-07-28 | $3.57 | $3.59 | 405,306 | — | — |
| 1987-07-27 | $3.65 | $3.67 | 264,111 | — | — |
| 1987-07-24 | $3.67 | $3.68 | 711,020 | — | — |
| 1987-07-23 | $3.47 | $3.49 | 148,759 | — | — |
| 1987-07-22 | $3.55 | $3.57 | 275,457 | — | — |
| 1987-07-21 | $3.69 | $3.70 | 297,519 | — | — |
| 1987-07-20 | $3.69 | $3.70 | 341,642 | — | — |
| 1987-07-17 | $3.75 | $3.76 | 182,798 | — | — |
| 1987-07-16 | $3.87 | $3.88 | 379,463 | — | — |
| 1987-07-15 | $3.79 | $3.80 | 588,104 | — | — |
| 1987-07-14 | $3.69 | $3.70 | 417,283 | — | — |
| 1987-07-13 | $3.53 | $3.55 | 339,121 | — | — |
| 1987-07-10 | $3.55 | $3.57 | 392,069 | — | — |
| 1987-07-09 | $3.69 | $3.70 | 165,148 | — | — |
| 1987-07-08 | $3.85 | $3.86 | 656,811 | — | — |
| 1987-07-07 | $3.93 | $3.94 | 2,187,268 | — | — |
| 1987-07-06 | $4.12 | $4.14 | 89,508 | — | — |
| 1987-07-02 | $4.03 | $4.04 | 127,328 | — | — |
| 1987-07-01 | $4.05 | $4.06 | 93,920 | — | — |
| 1987-06-30 | $4.20 | $4.22 | 196,665 | — | — |
| 1987-06-29 | $4.22 | $4.24 | 158,845 | — | — |
| 1987-06-26 | $4.22 | $4.24 | 23,322 | — | — |
| 1987-06-25 | $4.22 | $4.24 | 183,428 | — | — |
| 1987-06-24 | $4.14 | $4.16 | 165,779 | — | — |
| 1987-06-23 | $4.26 | $4.28 | 179,016 | — | — |
| 1987-06-22 | $4.30 | $4.32 | 61,143 | — | — |
| 1987-06-19 | $4.24 | $4.26 | 169,561 | — | — |
| 1987-06-18 | $4.24 | $4.26 | 535,156 | — | — |
| 1987-06-17 | $4.36 | $4.38 | 2,121,713 | — | — |
| 1987-06-16 | $4.44 | $4.46 | 262,850 | — | — |
| 1987-06-15 | $4.50 | $4.52 | 86,986 | — | — |
| 1987-06-12 | $4.58 | $4.60 | 114,721 | — | — |
| 1987-06-11 | $4.48 | $4.50 | 46,015 | — | — |
| 1987-06-10 | $4.56 | $4.58 | 95,811 | — | — |
| 1987-06-09 | $4.30 | $4.32 | 146,238 | — | — |
| 1987-06-08 | $4.32 | $4.34 | 79,422 | — | — |
| 1987-06-05 | $4.28 | $4.30 | 89,508 | — | — |
| 1987-06-04 | $4.32 | $4.34 | 100,854 | — | — |
| 1987-06-03 | $4.40 | $4.42 | 40,972 | — | — |
| 1987-06-02 | $4.40 | $4.42 | 185,949 | — | — |
| 1987-06-01 | $4.50 | $4.52 | 194,774 | — | — |
| 1987-05-29 | $4.58 | $4.60 | 149,390 | — | — |
| 1987-05-28 | $4.54 | $4.56 | 92,029 | — | — |
| 1987-05-27 | $4.70 | $4.72 | 51,057 | — | — |
| 1987-05-26 | $4.76 | $4.78 | 216,205 | — | — |
| 1987-05-22 | $4.46 | $4.47 | 93,920 | — | — |
| 1987-05-21 | $4.48 | $4.49 | 237,637 | — | — |
| 1987-05-20 | $4.42 | $4.43 | 196,665 | — | — |
| 1987-05-19 | $4.64 | $4.65 | 170,191 | — | — |
| 1987-05-18 | $4.64 | $4.65 | 235,746 | — | — |
| 1987-05-15 | $4.84 | $4.85 | 215,575 | — | — |
| 1987-05-14 | $4.98 | $4.99 | 266,002 | — | — |
| 1987-05-13 | $4.94 | $4.95 | 330,927 | — | — |
| 1987-05-12 | $5.06 | $5.07 | 151,281 | — | — |
| 1987-05-11 | $5.20 | $5.21 | 199,817 | — | — |
| 1987-05-08 | $5.20 | $5.21 | 210,532 | — | — |
| 1987-05-07 | $5.39 | $5.41 | 379,463 | — | — |
| 1987-05-06 | $5.31 | $5.33 | 534,525 | — | — |
| 1987-05-05 | $4.94 | $4.95 | 400,894 | — | — |
| 1987-05-04 | $4.56 | $4.57 | 658,071 | — | — |
| 1987-05-01 | $4.28 | $4.29 | 204,859 | — | — |
| 1987-04-30 | $4.46 | $4.47 | 127,958 | — | — |
| 1987-04-29 | $4.44 | $4.45 | 214,314 | — | — |
| 1987-04-28 | $4.36 | $4.37 | 190,362 | — | — |
| 1987-04-27 | $4.14 | $4.15 | 132,371 | — | — |
| 1987-04-24 | $4.22 | $4.23 | 242,680 | — | — |
| 1987-04-23 | $4.32 | $4.33 | 158,214 | — | — |
| 1987-04-22 | $4.26 | $4.27 | 50,427 | — | — |
| 1987-04-21 | $4.42 | $4.43 | 318,320 | — | — |
| 1987-04-20 | $4.44 | $4.45 | 93,920 | — | — |
| 1987-04-16 | $4.56 | $4.57 | 233,855 | — | — |
| 1987-04-15 | $4.46 | $4.47 | 352,988 | — | — |
| 1987-04-14 | $4.60 | $4.61 | 809,983 | — | — |
| 1987-04-13 | $5.08 | $5.09 | 330,296 | — | — |
| 1987-04-10 | $5.12 | $5.13 | 65,555 | — | — |
| 1987-04-09 | $5.18 | $5.19 | 102,745 | — | — |
| 1987-04-08 | $5.33 | $5.35 | 62,403 | — | — |
| 1987-04-07 | $5.37 | $5.39 | 117,243 | — | — |
| 1987-04-06 | $5.31 | $5.33 | 119,764 | — | — |
| 1987-04-03 | $5.16 | $5.17 | 148,759 | — | — |
| 1987-04-02 | $5.20 | $5.21 | 80,053 | — | — |
| 1987-04-01 | $5.41 | $5.43 | 545,871 | — | — |
| 1987-03-31 | $5.51 | $5.53 | 250,244 | — | — |
| 1987-03-30 | $5.31 | $5.33 | 552,805 | — | — |
| 1987-03-27 | $5.39 | $5.41 | 455,733 | — | — |
| 1987-03-26 | $5.43 | $5.45 | 948,026 | — | — |
| 1987-03-25 | $5.20 | $5.21 | 293,737 | — | — |
| 1987-03-24 | $5.24 | $5.25 | 467,710 | — | — |
| 1987-03-23 | $5.22 | $5.23 | 250,244 | — | — |
| 1987-03-20 | $5.45 | $5.47 | 318,950 | — | — |
| 1987-03-19 | $5.57 | $5.59 | 398,373 | — | — |
| 1987-03-18 | $5.41 | $5.43 | 392,700 | — | — |
| 1987-03-17 | $5.22 | $5.23 | 253,395 | — | — |
| 1987-03-16 | $5.18 | $5.19 | 128,589 | — | — |
| 1987-03-13 | $5.37 | $5.39 | 332,187 | — | — |
| 1987-03-12 | $5.26 | $5.27 | 185,949 | — | — |
| 1987-03-11 | $5.22 | $5.23 | 155,063 | — | — |
| 1987-03-10 | $5.27 | $5.29 | 192,253 | — | — |
| 1987-03-09 | $5.37 | $5.39 | 291,216 | — | — |
| 1987-03-06 | $5.10 | $5.11 | 427,999 | — | — |
| 1987-03-05 | $4.98 | $4.99 | 654,289 | — | — |
| 1987-03-04 | $4.76 | $4.77 | 444,387 | — | — |
| 1987-03-03 | $4.86 | $4.87 | 233,225 | — | — |
| 1987-03-02 | $4.90 | $4.91 | 1,955,934 | — | — |
| 1987-02-27 | $4.84 | $4.85 | 821,329 | — | — |
| 1987-02-26 | $4.68 | $4.69 | 465,819 | — | — |
| 1987-02-25 | $4.60 | $4.61 | 332,818 | — | — |
| 1987-02-24 | $4.46 | $4.47 | 340,382 | — | — |
| 1987-02-23 | $4.58 | $4.59 | 606,384 | — | — |
| 1987-02-20 | $4.30 | $4.31 | 452,582 | — | — |
| 1987-02-19 | $4.16 | $4.17 | 407,197 | — | — |
| 1987-02-18 | $3.89 | $3.90 | 175,864 | — | — |
| 1987-02-17 | $3.95 | $3.96 | 189,101 | — | — |
| 1987-02-13 | $3.85 | $3.86 | 109,048 | — | — |
| 1987-02-12 | $3.89 | $3.90 | 503,009 | — | — |
| 1987-02-11 | $3.81 | $3.82 | 197,295 | — | — |
| 1987-02-10 | $3.69 | $3.70 | 320,211 | — | — |
| 1987-02-09 | $3.61 | $3.62 | 145,608 | — | — |
| 1987-02-06 | $3.73 | $3.74 | 371,268 | — | — |
| 1987-02-05 | $3.73 | $3.74 | 256,547 | — | — |
| 1987-02-04 | $3.73 | $3.74 | 777,835 | — | — |
| 1987-02-03 | $3.81 | $3.82 | 236,376 | — | — |
| 1987-02-02 | $3.69 | $3.70 | 283,021 | — | — |
| 1987-01-30 | $3.51 | $3.52 | 267,263 | — | — |
| 1987-01-29 | $3.47 | $3.47 | 223,769 | — | — |
| 1987-01-28 | $3.49 | $3.49 | 364,335 | — | — |
| 1987-01-27 | $3.21 | $3.21 | 59,882 | — | — |
| 1987-01-26 | $3.33 | $3.33 | 66,816 | — | — |
| 1987-01-23 | $3.35 | $3.35 | 201,708 | — | — |
| 1987-01-22 | $3.27 | $3.27 | 93,290 | — | — |
| 1987-01-21 | $3.25 | $3.25 | 194,144 | — | — |
| 1987-01-20 | $3.39 | $3.39 | 230,703 | — | — |
| 1987-01-19 | $3.27 | $3.27 | 104,006 | — | — |
| 1987-01-16 | $3.31 | $3.31 | 91,399 | — | — |
| 1987-01-15 | $3.39 | $3.39 | 297,519 | — | — |
| 1987-01-14 | $3.23 | $3.23 | 196,035 | — | — |
| 1987-01-13 | $3.27 | $3.27 | 115,352 | — | — |
| 1987-01-12 | $3.35 | $3.35 | 190,992 | — | — |
| 1987-01-09 | $3.23 | $3.23 | 175,864 | — | — |
| 1987-01-08 | $3.15 | $3.15 | 330,927 | — | — |
| 1987-01-07 | $3.11 | $3.11 | 267,263 | — | — |
| 1987-01-06 | $3.05 | $3.05 | 97,072 | — | — |
| 1987-01-05 | $3.07 | $3.07 | 81,944 | — | — |
| 1987-01-02 | $3.01 | $3.01 | 28,995 | — | — |