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 | $2.24 | $2.27 | 13,491 | — | — |
| 1987-12-30 | $2.21 | $2.25 | 52,658 | — | — |
| 1987-12-29 | $2.15 | $2.19 | 18,713 | — | — |
| 1987-12-28 | $2.18 | $2.22 | 19,149 | — | — |
| 1987-12-24 | $2.15 | $2.18 | 16,537 | — | — |
| 1987-12-23 | $2.15 | $2.18 | 20,889 | — | — |
| 1987-12-22 | $2.15 | $2.18 | 19,584 | — | — |
| 1987-12-21 | $2.15 | $2.18 | 7,398 | — | — |
| 1987-12-18 | $2.13 | $2.15 | 16,102 | — | — |
| 1987-12-17 | $2.13 | $2.15 | 13,491 | — | — |
| 1987-12-16 | $2.07 | $2.09 | 9,139 | — | — |
| 1987-12-15 | $2.07 | $2.09 | 29,593 | — | — |
| 1987-12-14 | $1.98 | $2.00 | 90,520 | — | — |
| 1987-12-11 | $1.92 | $1.94 | 39,603 | — | — |
| 1987-12-10 | $1.98 | $2.00 | 20,889 | — | — |
| 1987-12-09 | $1.90 | $1.91 | 29,158 | — | — |
| 1987-12-08 | $1.84 | $1.86 | 23,936 | — | — |
| 1987-12-07 | $1.90 | $1.91 | 6,528 | — | — |
| 1987-12-04 | $1.90 | $1.91 | 8,704 | — | — |
| 1987-12-03 | $1.90 | $1.91 | 32,204 | — | — |
| 1987-12-02 | $1.87 | $1.89 | 16,102 | — | — |
| 1987-12-01 | $1.92 | $1.94 | 21,324 | — | — |
| 1987-11-30 | $1.95 | $1.97 | 30,899 | — | — |
| 1987-11-27 | $2.21 | $2.23 | 6,093 | — | — |
| 1987-11-25 | $2.18 | $2.20 | 2,611 | — | — |
| 1987-11-24 | $2.18 | $2.20 | 4,787 | — | — |
| 1987-11-23 | $2.21 | $2.23 | 68,761 | — | — |
| 1987-11-20 | $2.21 | $2.23 | 13,926 | — | — |
| 1987-11-19 | $2.21 | $2.23 | 3,482 | — | — |
| 1987-11-18 | $2.18 | $2.20 | 7,833 | — | — |
| 1987-11-17 | $2.24 | $2.26 | 2,176 | — | — |
| 1987-11-16 | $2.24 | $2.26 | 13,491 | — | — |
| 1987-11-13 | $2.24 | $2.26 | 10,009 | — | — |
| 1987-11-12 | $2.21 | $2.23 | 6,528 | — | — |
| 1987-11-11 | $2.24 | $2.26 | 1,306 | — | — |
| 1987-11-10 | $2.27 | $2.29 | 15,232 | — | — |
| 1987-11-09 | $2.18 | $2.20 | 8,269 | — | — |
| 1987-11-06 | $2.24 | $2.26 | 8,704 | — | — |
| 1987-11-05 | $2.24 | $2.26 | 21,760 | — | — |
| 1987-11-04 | $2.13 | $2.15 | 26,982 | — | — |
| 1987-11-03 | $2.18 | $2.20 | 8,269 | — | — |
| 1987-11-02 | $2.24 | $2.26 | 60,927 | — | — |
| 1987-10-30 | $2.27 | $2.29 | 5,658 | — | — |
| 1987-10-29 | $2.24 | $2.26 | 8,269 | — | — |
| 1987-10-28 | $2.24 | $2.26 | 3,046 | — | — |
| 1987-10-27 | $2.30 | $2.32 | 32,204 | — | — |
| 1987-10-26 | $2.30 | $2.32 | 131,428 | — | — |
| 1987-10-23 | $2.53 | $2.55 | 120,113 | — | — |
| 1987-10-22 | $2.73 | $2.76 | 177,559 | — | — |
| 1987-10-21 | $2.67 | $2.70 | 45,260 | — | — |
| 1987-10-20 | $2.50 | $2.52 | 4,787 | — | — |
| 1987-10-19 | $2.93 | $2.96 | 58,316 | — | — |
| 1987-10-16 | $3.94 | $3.97 | 3,917 | — | — |
| 1987-10-15 | $3.99 | $4.03 | 3,046 | — | — |
| 1987-10-14 | $4.02 | $4.06 | 2,176 | — | — |
| 1987-10-13 | $4.05 | $4.09 | 2,611 | — | — |
| 1987-10-12 | $4.02 | $4.06 | 435 | — | — |
| 1987-10-09 | $4.02 | $4.06 | 2,176 | — | — |
| 1987-10-08 | $4.05 | $4.09 | 1,306 | — | — |
| 1987-10-07 | $4.05 | $4.09 | 4,787 | — | — |
| 1987-10-06 | $4.14 | $4.18 | 8,704 | — | — |
| 1987-10-05 | $4.14 | $4.18 | 0 | — | — |
| 1987-10-02 | $4.14 | $4.18 | 0 | — | — |
| 1987-10-01 | $4.14 | $4.18 | 870 | — | — |
| 1987-09-30 | $4.11 | $4.15 | 2,611 | — | — |
| 1987-09-29 | $4.05 | $4.09 | 4,352 | — | — |
| 1987-09-28 | $4.14 | $4.17 | 2,176 | — | — |
| 1987-09-25 | $4.14 | $4.17 | 4,352 | — | — |
| 1987-09-24 | $4.19 | $4.22 | 1,306 | — | — |
| 1987-09-23 | $4.19 | $4.22 | 1,306 | — | — |
| 1987-09-22 | $4.16 | $4.19 | 0 | — | — |
| 1987-09-21 | $4.16 | $4.19 | 0 | — | — |
| 1987-09-18 | $4.16 | $4.19 | 435 | — | — |
| 1987-09-17 | $4.16 | $4.19 | 5,658 | — | — |
| 1987-09-16 | $4.19 | $4.22 | 7,833 | — | — |
| 1987-09-15 | $4.25 | $4.28 | 13,056 | — | — |
| 1987-09-14 | $4.19 | $4.22 | 6,963 | — | — |
| 1987-09-11 | $4.14 | $4.17 | 10,880 | — | — |
| 1987-09-10 | $4.11 | $4.14 | 9,139 | — | — |
| 1987-09-09 | $4.14 | $4.17 | 10,009 | — | — |
| 1987-09-08 | $4.16 | $4.19 | 10,445 | — | — |
| 1987-09-04 | $4.31 | $4.34 | 13,926 | — | — |
| 1987-09-03 | $4.39 | $4.43 | 9,139 | — | — |
| 1987-09-02 | $4.51 | $4.54 | 3,482 | — | — |
| 1987-09-01 | $4.48 | $4.51 | 10,009 | — | — |
| 1987-08-31 | $4.51 | $4.54 | 8,704 | — | — |
| 1987-08-28 | $4.45 | $4.48 | 0 | — | — |
| 1987-08-27 | $4.45 | $4.48 | 1,306 | — | — |
| 1987-08-26 | $4.45 | $4.48 | 3,046 | — | — |
| 1987-08-25 | $4.54 | $4.57 | 870 | — | — |
| 1987-08-24 | $4.54 | $4.57 | 9,574 | — | — |
| 1987-08-21 | $4.54 | $4.57 | 6,963 | — | — |
| 1987-08-20 | $4.62 | $4.66 | 7,398 | — | — |
| 1987-08-19 | $4.60 | $4.63 | 5,222 | — | — |
| 1987-08-18 | $4.62 | $4.66 | 9,139 | — | — |
| 1987-08-17 | $4.65 | $4.69 | 4,352 | — | — |
| 1987-08-14 | $4.71 | $4.74 | 0 | — | — |
| 1987-08-13 | $4.71 | $4.74 | 5,222 | — | — |
| 1987-08-12 | $4.74 | $4.77 | 870 | — | — |
| 1987-08-11 | $4.74 | $4.77 | 8,269 | — | — |
| 1987-08-10 | $4.88 | $4.92 | 4,352 | — | — |
| 1987-08-07 | $4.94 | $4.97 | 4,787 | — | — |
| 1987-08-06 | $5.00 | $5.03 | 0 | — | — |
| 1987-08-05 | $5.00 | $5.03 | 2,176 | — | — |
| 1987-08-04 | $4.94 | $4.97 | 0 | — | — |
| 1987-08-03 | $4.94 | $4.97 | 4,352 | — | — |
| 1987-07-31 | $5.00 | $5.03 | 435 | — | — |
| 1987-07-30 | $5.00 | $5.03 | 2,611 | — | — |
| 1987-07-29 | $5.03 | $5.06 | 0 | — | — |
| 1987-07-28 | $5.03 | $5.06 | 9,574 | — | — |
| 1987-07-27 | $5.06 | $5.09 | 6,528 | — | — |
| 1987-07-24 | $5.08 | $5.12 | 870 | — | — |
| 1987-07-23 | $5.06 | $5.09 | 435 | — | — |
| 1987-07-22 | $5.06 | $5.09 | 9,139 | — | — |
| 1987-07-21 | $5.06 | $5.09 | 5,658 | — | — |
| 1987-07-20 | $5.11 | $5.15 | 6,528 | — | — |
| 1987-07-17 | $5.17 | $5.21 | 3,482 | — | — |
| 1987-07-16 | $5.20 | $5.24 | 435 | — | — |
| 1987-07-15 | $5.23 | $5.26 | 2,611 | — | — |
| 1987-07-14 | $5.23 | $5.26 | 8,704 | — | — |
| 1987-07-13 | $5.17 | $5.21 | 3,482 | — | — |
| 1987-07-10 | $5.17 | $5.21 | 435 | — | — |
| 1987-07-09 | $5.17 | $5.21 | 3,046 | — | — |
| 1987-07-08 | $5.23 | $5.26 | 870 | — | — |
| 1987-07-07 | $5.26 | $5.29 | 1,306 | — | — |
| 1987-07-06 | $5.23 | $5.26 | 0 | — | — |
| 1987-07-02 | $5.23 | $5.26 | 9,139 | — | — |
| 1987-07-01 | $5.26 | $5.29 | 11,315 | — | — |
| 1987-06-30 | $5.26 | $5.29 | 3,046 | — | — |
| 1987-06-29 | $5.31 | $5.35 | 870 | — | — |
| 1987-06-26 | $5.31 | $5.34 | 10,009 | — | — |
| 1987-06-25 | $5.26 | $5.28 | 0 | — | — |
| 1987-06-24 | $5.26 | $5.28 | 0 | — | — |
| 1987-06-23 | $5.26 | $5.28 | 1,306 | — | — |
| 1987-06-22 | $5.29 | $5.31 | 6,528 | — | — |
| 1987-06-19 | $5.37 | $5.40 | 2,611 | — | — |
| 1987-06-18 | $5.40 | $5.43 | 2,176 | — | — |
| 1987-06-17 | $5.40 | $5.43 | 1,306 | — | — |
| 1987-06-16 | $5.40 | $5.43 | 435 | — | — |
| 1987-06-15 | $5.40 | $5.43 | 0 | — | — |
| 1987-06-12 | $5.40 | $5.43 | 14,797 | — | — |
| 1987-06-11 | $5.40 | $5.43 | 6,528 | — | — |
| 1987-06-10 | $5.34 | $5.37 | 1,741 | — | — |
| 1987-06-09 | $5.40 | $5.43 | 0 | — | — |
| 1987-06-08 | $5.40 | $5.43 | 5,658 | — | — |
| 1987-06-05 | $5.49 | $5.51 | 6,528 | — | — |
| 1987-06-04 | $5.60 | $5.63 | 4,352 | — | — |
| 1987-06-03 | $5.54 | $5.57 | 62,668 | — | — |
| 1987-06-02 | $5.17 | $5.20 | 8,704 | — | — |
| 1987-06-01 | $5.11 | $5.14 | 16,102 | — | — |
| 1987-05-29 | $5.17 | $5.20 | 1,741 | — | — |
| 1987-05-28 | $5.17 | $5.20 | 3,482 | — | — |
| 1987-05-27 | $5.23 | $5.25 | 1,741 | — | — |
| 1987-05-26 | $5.17 | $5.20 | 2,176 | — | — |
| 1987-05-22 | $5.20 | $5.22 | 5,658 | — | — |
| 1987-05-21 | $5.11 | $5.14 | 2,176 | — | — |
| 1987-05-20 | $5.06 | $5.08 | 14,361 | — | — |
| 1987-05-19 | $4.91 | $4.94 | 6,093 | — | — |
| 1987-05-18 | $5.00 | $5.02 | 3,046 | — | — |
| 1987-05-15 | $5.00 | $5.02 | 4,352 | — | — |
| 1987-05-14 | $5.11 | $5.14 | 4,787 | — | — |
| 1987-05-13 | $5.23 | $5.25 | 4,352 | — | — |
| 1987-05-12 | $5.29 | $5.31 | 17,408 | — | — |
| 1987-05-11 | $5.31 | $5.34 | 3,046 | — | — |
| 1987-05-08 | $5.29 | $5.31 | 0 | — | — |
| 1987-05-07 | $5.29 | $5.31 | 1,306 | — | — |
| 1987-05-06 | $5.26 | $5.28 | 21,324 | — | — |
| 1987-05-05 | $5.34 | $5.37 | 10,880 | — | — |
| 1987-05-04 | $5.20 | $5.22 | 9,574 | — | — |
| 1987-05-01 | $5.20 | $5.22 | 3,046 | — | — |
| 1987-04-30 | $5.14 | $5.17 | 11,315 | — | — |
| 1987-04-29 | $5.14 | $5.17 | 5,222 | — | — |
| 1987-04-28 | $5.03 | $5.05 | 10,009 | — | — |
| 1987-04-27 | $4.94 | $4.96 | 7,833 | — | — |
| 1987-04-24 | $5.03 | $5.05 | 6,963 | — | — |
| 1987-04-23 | $4.94 | $4.96 | 6,528 | — | — |
| 1987-04-22 | $5.08 | $5.11 | 2,611 | — | — |
| 1987-04-21 | $5.11 | $5.14 | 0 | — | — |
| 1987-04-20 | $5.11 | $5.14 | 7,833 | — | — |
| 1987-04-16 | $5.14 | $5.17 | 0 | — | — |
| 1987-04-15 | $5.14 | $5.17 | 11,315 | — | — |
| 1987-04-14 | $5.14 | $5.17 | 5,222 | — | — |
| 1987-04-13 | $5.17 | $5.20 | 435 | — | — |
| 1987-04-10 | $5.14 | $5.17 | 4,352 | — | — |
| 1987-04-09 | $5.14 | $5.17 | 7,833 | — | — |
| 1987-04-08 | $5.11 | $5.14 | 6,963 | — | — |
| 1987-04-07 | $5.11 | $5.14 | 9,574 | — | — |
| 1987-04-06 | $5.11 | $5.14 | 1,306 | — | — |
| 1987-04-03 | $5.14 | $5.17 | 21,760 | — | — |
| 1987-04-02 | $5.03 | $5.05 | 870 | — | — |
| 1987-04-01 | $5.03 | $5.05 | 7,398 | — | — |
| 1987-03-31 | $5.23 | $5.25 | 9,574 | — | — |
| 1987-03-30 | $5.14 | $5.15 | 870 | — | — |
| 1987-03-27 | $5.17 | $5.18 | 2,611 | — | — |
| 1987-03-26 | $5.17 | $5.18 | 5,658 | — | — |
| 1987-03-25 | $5.23 | $5.24 | 0 | — | — |
| 1987-03-24 | $5.23 | $5.24 | 6,093 | — | — |
| 1987-03-23 | $5.34 | $5.36 | 6,963 | — | — |
| 1987-03-20 | $5.20 | $5.21 | 2,176 | — | — |
| 1987-03-19 | $5.20 | $5.21 | 0 | — | — |
| 1987-03-18 | $5.20 | $5.21 | 3,046 | — | — |
| 1987-03-17 | $5.17 | $5.18 | 3,046 | — | — |
| 1987-03-16 | $5.17 | $5.18 | 4,352 | — | — |
| 1987-03-13 | $5.14 | $5.15 | 3,482 | — | — |
| 1987-03-12 | $5.11 | $5.13 | 435 | — | — |
| 1987-03-11 | $5.11 | $5.13 | 1,741 | — | — |
| 1987-03-10 | $5.17 | $5.18 | 8,704 | — | — |
| 1987-03-09 | $5.17 | $5.18 | 6,528 | — | — |
| 1987-03-06 | $5.08 | $5.10 | 435 | — | — |
| 1987-03-05 | $5.06 | $5.07 | 2,176 | — | — |
| 1987-03-04 | $5.08 | $5.10 | 4,352 | — | — |
| 1987-03-03 | $5.08 | $5.10 | 6,093 | — | — |
| 1987-03-02 | $5.06 | $5.07 | 5,658 | — | — |
| 1987-02-27 | $5.11 | $5.13 | 2,176 | — | — |
| 1987-02-26 | $5.17 | $5.18 | 4,352 | — | — |
| 1987-02-25 | $5.17 | $5.18 | 5,222 | — | — |
| 1987-02-24 | $5.23 | $5.24 | 2,176 | — | — |
| 1987-02-23 | $5.20 | $5.21 | 435 | — | — |
| 1987-02-20 | $5.20 | $5.21 | 6,528 | — | — |
| 1987-02-19 | $5.20 | $5.21 | 12,621 | — | — |
| 1987-02-18 | $5.20 | $5.21 | 5,222 | — | — |
| 1987-02-17 | $5.29 | $5.30 | 7,833 | — | — |
| 1987-02-13 | $5.23 | $5.24 | 435 | — | — |
| 1987-02-12 | $5.26 | $5.27 | 870 | — | — |
| 1987-02-11 | $5.26 | $5.27 | 1,741 | — | — |
| 1987-02-10 | $5.20 | $5.21 | 5,222 | — | — |
| 1987-02-09 | $5.29 | $5.30 | 28,723 | — | — |
| 1987-02-06 | $5.03 | $5.04 | 31,334 | — | — |
| 1987-02-05 | $4.85 | $4.87 | 50,047 | — | — |
| 1987-02-04 | $4.83 | $4.84 | 4,787 | — | — |
| 1987-02-03 | $4.88 | $4.90 | 52,658 | — | — |
| 1987-02-02 | $4.91 | $4.92 | 870 | — | — |
| 1987-01-30 | $4.88 | $4.90 | 1,306 | — | — |
| 1987-01-29 | $4.85 | $4.87 | 23,065 | — | — |
| 1987-01-28 | $5.00 | $5.01 | 29,158 | — | — |
| 1987-01-27 | $4.91 | $4.92 | 10,880 | — | — |
| 1987-01-26 | $4.91 | $4.92 | 3,046 | — | — |
| 1987-01-23 | $4.94 | $4.95 | 8,704 | — | — |
| 1987-01-22 | $4.83 | $4.84 | 6,963 | — | — |
| 1987-01-21 | $4.71 | $4.72 | 42,214 | — | — |
| 1987-01-20 | $4.94 | $4.95 | 1,741 | — | — |
| 1987-01-19 | $4.94 | $4.95 | 5,222 | — | — |
| 1987-01-16 | $4.97 | $4.98 | 9,574 | — | — |
| 1987-01-15 | $5.00 | $5.01 | 5,222 | — | — |
| 1987-01-14 | $4.94 | $4.95 | 36,991 | — | — |
| 1987-01-13 | $4.80 | $4.81 | 9,139 | — | — |
| 1987-01-12 | $4.85 | $4.87 | 21,760 | — | — |
| 1987-01-09 | $4.71 | $4.72 | 30,464 | — | — |
| 1987-01-08 | $4.71 | $4.72 | 17,408 | — | — |
| 1987-01-07 | $4.51 | $4.52 | 62,233 | — | — |
| 1987-01-06 | $4.62 | $4.64 | 15,232 | — | — |
| 1987-01-05 | $4.77 | $4.78 | 12,185 | — | — |
| 1987-01-02 | $4.65 | $4.67 | 17,843 | — | — |