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 | $2.73 | $2.86 | 200,475 | — | — |
| 1987-12-30 | $2.57 | $2.69 | 40,247 | — | — |
| 1987-12-29 | $2.53 | $2.65 | 52,397 | — | — |
| 1987-12-28 | $2.60 | $2.72 | 108,591 | — | — |
| 1987-12-24 | $2.58 | $2.70 | 121,500 | — | — |
| 1987-12-23 | $2.57 | $2.69 | 356,147 | — | — |
| 1987-12-22 | $2.57 | $2.69 | 19,744 | — | — |
| 1987-12-21 | $2.60 | $2.72 | 272,616 | — | — |
| 1987-12-18 | $2.60 | $2.72 | 119,222 | — | — |
| 1987-12-17 | $2.55 | $2.67 | 225,534 | — | — |
| 1987-12-16 | $2.52 | $2.63 | 145,041 | — | — |
| 1987-12-15 | $2.49 | $2.60 | 113,147 | — | — |
| 1987-12-14 | $2.45 | $2.57 | 143,522 | — | — |
| 1987-12-11 | $2.40 | $2.51 | 78,216 | — | — |
| 1987-12-10 | $2.40 | $2.51 | 137,447 | — | — |
| 1987-12-09 | $2.37 | $2.48 | 38,728 | — | — |
| 1987-12-08 | $2.32 | $2.43 | 46,322 | — | — |
| 1987-12-07 | $2.30 | $2.41 | 78,216 | — | — |
| 1987-12-04 | $2.37 | $2.48 | 30,375 | — | — |
| 1987-12-03 | $2.45 | $2.57 | 15,188 | — | — |
| 1987-12-02 | $2.45 | $2.57 | 130,613 | — | — |
| 1987-12-01 | $2.45 | $2.57 | 75,938 | — | — |
| 1987-11-30 | $2.50 | $2.62 | 119,981 | — | — |
| 1987-11-27 | $2.57 | $2.69 | 12,150 | — | — |
| 1987-11-25 | $2.58 | $2.70 | 25,059 | — | — |
| 1987-11-24 | $2.55 | $2.67 | 25,059 | — | — |
| 1987-11-23 | $2.52 | $2.63 | 16,706 | — | — |
| 1987-11-20 | $2.49 | $2.60 | 34,172 | — | — |
| 1987-11-19 | $2.52 | $2.61 | 18,225 | — | — |
| 1987-11-18 | $2.53 | $2.62 | 12,150 | — | — |
| 1987-11-17 | $2.50 | $2.59 | 37,969 | — | — |
| 1987-11-16 | $2.57 | $2.66 | 157,191 | — | — |
| 1987-11-13 | $2.45 | $2.54 | 59,991 | — | — |
| 1987-11-12 | $2.52 | $2.61 | 66,066 | — | — |
| 1987-11-11 | $2.47 | $2.55 | 3,038 | — | — |
| 1987-11-10 | $2.49 | $2.57 | 66,825 | — | — |
| 1987-11-09 | $2.44 | $2.52 | 153,394 | — | — |
| 1987-11-06 | $2.42 | $2.50 | 82,013 | — | — |
| 1987-11-05 | $2.35 | $2.43 | 70,622 | — | — |
| 1987-11-04 | $2.32 | $2.40 | 75,178 | — | — |
| 1987-11-03 | $2.29 | $2.37 | 53,156 | — | — |
| 1987-11-02 | $2.27 | $2.35 | 47,841 | — | — |
| 1987-10-30 | $2.29 | $2.37 | 97,959 | — | — |
| 1987-10-29 | $2.21 | $2.28 | 43,284 | — | — |
| 1987-10-28 | $2.16 | $2.23 | 128,334 | — | — |
| 1987-10-27 | $2.26 | $2.33 | 82,013 | — | — |
| 1987-10-26 | $2.35 | $2.43 | 225,534 | — | — |
| 1987-10-23 | $2.40 | $2.49 | 119,981 | — | — |
| 1987-10-22 | $2.47 | $2.55 | 146,559 | — | — |
| 1987-10-21 | $2.55 | $2.64 | 281,728 | — | — |
| 1987-10-20 | $2.19 | $2.26 | 637,116 | — | — |
| 1987-10-19 | $2.32 | $2.40 | 712,294 | — | — |
| 1987-10-16 | $2.67 | $2.76 | 222,497 | — | — |
| 1987-10-15 | $2.93 | $3.03 | 117,703 | — | — |
| 1987-10-14 | $2.85 | $2.95 | 132,891 | — | — |
| 1987-10-13 | $3.00 | $3.10 | 31,134 | — | — |
| 1987-10-12 | $3.01 | $3.12 | 129,094 | — | — |
| 1987-10-09 | $3.08 | $3.18 | 191,363 | — | — |
| 1987-10-08 | $3.09 | $3.20 | 39,488 | — | — |
| 1987-10-07 | $3.18 | $3.29 | 32,653 | — | — |
| 1987-10-06 | $3.24 | $3.35 | 87,328 | — | — |
| 1987-10-05 | $3.29 | $3.41 | 110,109 | — | — |
| 1987-10-02 | $3.34 | $3.46 | 126,056 | — | — |
| 1987-10-01 | $3.33 | $3.44 | 166,303 | — | — |
| 1987-09-30 | $3.33 | $3.44 | 129,853 | — | — |
| 1987-09-29 | $3.34 | $3.46 | 50,878 | — | — |
| 1987-09-28 | $3.37 | $3.49 | 198,197 | — | — |
| 1987-09-25 | $3.37 | $3.49 | 40,247 | — | — |
| 1987-09-24 | $3.36 | $3.47 | 83,531 | — | — |
| 1987-09-23 | $3.37 | $3.49 | 258,947 | — | — |
| 1987-09-22 | $3.26 | $3.37 | 38,728 | — | — |
| 1987-09-21 | $3.33 | $3.44 | 67,584 | — | — |
| 1987-09-18 | $3.36 | $3.47 | 187,566 | — | — |
| 1987-09-17 | $3.34 | $3.46 | 82,772 | — | — |
| 1987-09-16 | $3.37 | $3.49 | 25,819 | — | — |
| 1987-09-15 | $3.41 | $3.52 | 56,194 | — | — |
| 1987-09-14 | $3.33 | $3.44 | 56,194 | — | — |
| 1987-09-11 | $3.29 | $3.41 | 50,878 | — | — |
| 1987-09-10 | $3.26 | $3.37 | 37,969 | — | — |
| 1987-09-09 | $3.28 | $3.39 | 188,325 | — | — |
| 1987-09-08 | $3.28 | $3.39 | 116,184 | — | — |
| 1987-09-04 | $3.37 | $3.49 | 466,256 | — | — |
| 1987-09-03 | $3.19 | $3.30 | 56,194 | — | — |
| 1987-09-02 | $3.21 | $3.32 | 144,281 | — | — |
| 1987-09-01 | $3.21 | $3.32 | 237,684 | — | — |
| 1987-08-31 | $3.21 | $3.32 | 110,109 | — | — |
| 1987-08-28 | $3.18 | $3.26 | 279,450 | — | — |
| 1987-08-27 | $3.31 | $3.39 | 82,772 | — | — |
| 1987-08-26 | $3.31 | $3.39 | 107,831 | — | — |
| 1987-08-25 | $3.42 | $3.51 | 138,966 | — | — |
| 1987-08-24 | $3.49 | $3.58 | 243,000 | — | — |
| 1987-08-21 | $3.49 | $3.58 | 202,753 | — | — |
| 1987-08-20 | $3.44 | $3.53 | 247,556 | — | — |
| 1987-08-19 | $3.39 | $3.48 | 258,947 | — | — |
| 1987-08-18 | $3.39 | $3.48 | 286,284 | — | — |
| 1987-08-17 | $3.56 | $3.65 | 75,178 | — | — |
| 1987-08-14 | $3.59 | $3.68 | 217,181 | — | — |
| 1987-08-13 | $3.59 | $3.68 | 385,763 | — | — |
| 1987-08-12 | $3.52 | $3.61 | 751,781 | — | — |
| 1987-08-11 | $3.31 | $3.39 | 198,956 | — | — |
| 1987-08-10 | $3.29 | $3.38 | 98,719 | — | — |
| 1987-08-07 | $3.29 | $3.38 | 433,603 | — | — |
| 1987-08-06 | $3.06 | $3.14 | 56,953 | — | — |
| 1987-08-05 | $3.03 | $3.11 | 568,772 | — | — |
| 1987-08-04 | $3.11 | $3.19 | 173,897 | — | — |
| 1987-08-03 | $3.14 | $3.22 | 211,106 | — | — |
| 1987-07-31 | $3.16 | $3.24 | 117,703 | — | — |
| 1987-07-30 | $3.03 | $3.11 | 311,344 | — | — |
| 1987-07-29 | $2.88 | $2.95 | 157,950 | — | — |
| 1987-07-28 | $2.83 | $2.90 | 35,691 | — | — |
| 1987-07-27 | $2.86 | $2.94 | 307,547 | — | — |
| 1987-07-24 | $2.73 | $2.80 | 218,700 | — | — |
| 1987-07-23 | $2.72 | $2.78 | 119,981 | — | — |
| 1987-07-22 | $2.72 | $2.78 | 69,863 | — | — |
| 1987-07-21 | $2.72 | $2.78 | 72,141 | — | — |
| 1987-07-20 | $2.73 | $2.80 | 103,275 | — | — |
| 1987-07-17 | $2.60 | $2.67 | 509,541 | — | — |
| 1987-07-16 | $2.53 | $2.60 | 72,900 | — | — |
| 1987-07-15 | $2.53 | $2.60 | 64,547 | — | — |
| 1987-07-14 | $2.52 | $2.58 | 24,300 | — | — |
| 1987-07-13 | $2.50 | $2.57 | 106,313 | — | — |
| 1987-07-10 | $2.50 | $2.57 | 280,209 | — | — |
| 1987-07-09 | $2.50 | $2.57 | 100,238 | — | — |
| 1987-07-08 | $2.53 | $2.60 | 23,541 | — | — |
| 1987-07-07 | $2.52 | $2.58 | 103,275 | — | — |
| 1987-07-06 | $2.50 | $2.57 | 193,641 | — | — |
| 1987-07-02 | $2.50 | $2.57 | 193,641 | — | — |
| 1987-07-01 | $2.49 | $2.55 | 86,569 | — | — |
| 1987-06-30 | $2.52 | $2.58 | 107,831 | — | — |
| 1987-06-29 | $2.49 | $2.55 | 34,931 | — | — |
| 1987-06-26 | $2.50 | $2.57 | 50,119 | — | — |
| 1987-06-25 | $2.50 | $2.57 | 58,472 | — | — |
| 1987-06-24 | $2.53 | $2.60 | 79,734 | — | — |
| 1987-06-23 | $2.52 | $2.58 | 86,569 | — | — |
| 1987-06-22 | $2.52 | $2.58 | 129,853 | — | — |
| 1987-06-19 | $2.49 | $2.55 | 122,259 | — | — |
| 1987-06-18 | $2.50 | $2.57 | 130,613 | — | — |
| 1987-06-17 | $2.52 | $2.58 | 41,006 | — | — |
| 1987-06-16 | $2.55 | $2.62 | 148,078 | — | — |
| 1987-06-15 | $2.52 | $2.58 | 318,178 | — | — |
| 1987-06-12 | $2.45 | $2.51 | 224,016 | — | — |
| 1987-06-11 | $2.47 | $2.53 | 345,516 | — | — |
| 1987-06-10 | $2.47 | $2.53 | 138,206 | — | — |
| 1987-06-09 | $2.44 | $2.50 | 17,466 | — | — |
| 1987-06-08 | $2.45 | $2.51 | 180,731 | — | — |
| 1987-06-05 | $2.42 | $2.48 | 58,472 | — | — |
| 1987-06-04 | $2.37 | $2.43 | 192,881 | — | — |
| 1987-06-03 | $2.30 | $2.36 | 790,509 | — | — |
| 1987-06-02 | $2.19 | $2.24 | 100,238 | — | — |
| 1987-06-01 | $2.17 | $2.23 | 49,359 | — | — |
| 1987-05-29 | $2.22 | $2.28 | 141,244 | — | — |
| 1987-05-28 | $2.12 | $2.18 | 46,322 | — | — |
| 1987-05-27 | $2.11 | $2.16 | 291,600 | — | — |
| 1987-05-26 | $2.09 | $2.14 | 109,350 | — | — |
| 1987-05-22 | $2.09 | $2.14 | 17,466 | — | — |
| 1987-05-21 | $2.09 | $2.11 | 107,072 | — | — |
| 1987-05-20 | $2.09 | $2.11 | 36,450 | — | — |
| 1987-05-19 | $2.09 | $2.11 | 144,281 | — | — |
| 1987-05-18 | $2.09 | $2.11 | 108,591 | — | — |
| 1987-05-15 | $2.19 | $2.21 | 315,900 | — | — |
| 1987-05-14 | $2.24 | $2.26 | 27,338 | — | — |
| 1987-05-13 | $2.24 | $2.26 | 51,638 | — | — |
| 1987-05-12 | $2.22 | $2.25 | 90,366 | — | — |
| 1987-05-11 | $2.22 | $2.25 | 213,384 | — | — |
| 1987-05-08 | $2.21 | $2.23 | 691,791 | — | — |
| 1987-05-07 | $2.24 | $2.26 | 51,638 | — | — |
| 1987-05-06 | $2.26 | $2.28 | 17,466 | — | — |
| 1987-05-05 | $2.22 | $2.25 | 128,334 | — | — |
| 1987-05-04 | $2.19 | $2.21 | 57,713 | — | — |
| 1987-05-01 | $2.19 | $2.21 | 240,722 | — | — |
| 1987-04-30 | $2.22 | $2.25 | 811,772 | — | — |
| 1987-04-29 | $2.19 | $2.21 | 24,300 | — | — |
| 1987-04-28 | $2.21 | $2.23 | 18,225 | — | — |
| 1987-04-27 | $2.19 | $2.21 | 56,194 | — | — |
| 1987-04-24 | $2.22 | $2.25 | 156,431 | — | — |
| 1987-04-23 | $2.22 | $2.25 | 155,672 | — | — |
| 1987-04-22 | $2.24 | $2.26 | 135,928 | — | — |
| 1987-04-21 | $2.22 | $2.25 | 184,528 | — | — |
| 1987-04-20 | $2.24 | $2.26 | 156,431 | — | — |
| 1987-04-16 | $2.24 | $2.26 | 33,413 | — | — |
| 1987-04-15 | $2.22 | $2.25 | 170,859 | — | — |
| 1987-04-14 | $2.26 | $2.28 | 87,328 | — | — |
| 1987-04-13 | $2.26 | $2.28 | 72,900 | — | — |
| 1987-04-10 | $2.29 | $2.31 | 143,522 | — | — |
| 1987-04-09 | $2.29 | $2.31 | 160,988 | — | — |
| 1987-04-08 | $2.34 | $2.36 | 184,528 | — | — |
| 1987-04-07 | $2.34 | $2.36 | 85,809 | — | — |
| 1987-04-06 | $2.37 | $2.40 | 180,731 | — | — |
| 1987-04-03 | $2.44 | $2.46 | 186,806 | — | — |
| 1987-04-02 | $2.44 | $2.46 | 132,131 | — | — |
| 1987-04-01 | $2.47 | $2.50 | 350,072 | — | — |
| 1987-03-31 | $2.52 | $2.55 | 168,581 | — | — |
| 1987-03-30 | $2.52 | $2.55 | 69,863 | — | — |
| 1987-03-27 | $2.53 | $2.56 | 30,375 | — | — |
| 1987-03-26 | $2.55 | $2.58 | 36,450 | — | — |
| 1987-03-25 | $2.57 | $2.60 | 50,119 | — | — |
| 1987-03-24 | $2.57 | $2.60 | 145,041 | — | — |
| 1987-03-23 | $2.57 | $2.60 | 145,041 | — | — |
| 1987-03-20 | $2.58 | $2.61 | 185,288 | — | — |
| 1987-03-19 | $2.55 | $2.58 | 100,997 | — | — |
| 1987-03-18 | $2.57 | $2.60 | 19,744 | — | — |
| 1987-03-17 | $2.57 | $2.60 | 135,928 | — | — |
| 1987-03-16 | $2.57 | $2.60 | 118,463 | — | — |
| 1987-03-13 | $2.57 | $2.60 | 301,472 | — | — |
| 1987-03-12 | $2.49 | $2.51 | 69,863 | — | — |
| 1987-03-11 | $2.49 | $2.51 | 80,494 | — | — |
| 1987-03-10 | $2.47 | $2.50 | 63,788 | — | — |
| 1987-03-09 | $2.47 | $2.50 | 85,809 | — | — |
| 1987-03-06 | $2.47 | $2.50 | 216,422 | — | — |
| 1987-03-05 | $2.50 | $2.53 | 240,722 | — | — |
| 1987-03-04 | $2.49 | $2.51 | 103,275 | — | — |
| 1987-03-03 | $2.47 | $2.50 | 28,097 | — | — |
| 1987-03-02 | $2.49 | $2.51 | 302,231 | — | — |
| 1987-02-27 | $2.47 | $2.47 | 58,472 | — | — |
| 1987-02-26 | $2.49 | $2.49 | 59,991 | — | — |
| 1987-02-25 | $2.47 | $2.47 | 92,644 | — | — |
| 1987-02-24 | $2.47 | $2.47 | 50,878 | — | — |
| 1987-02-23 | $2.49 | $2.49 | 112,388 | — | — |
| 1987-02-20 | $2.44 | $2.44 | 138,206 | — | — |
| 1987-02-19 | $2.45 | $2.45 | 126,816 | — | — |
| 1987-02-18 | $2.39 | $2.39 | 216,422 | — | — |
| 1987-02-17 | $2.39 | $2.39 | 196,678 | — | — |
| 1987-02-13 | $2.35 | $2.35 | 61,509 | — | — |
| 1987-02-12 | $2.32 | $2.32 | 256,669 | — | — |
| 1987-02-11 | $2.30 | $2.30 | 65,306 | — | — |
| 1987-02-10 | $2.27 | $2.27 | 181,491 | — | — |
| 1987-02-09 | $2.22 | $2.22 | 41,766 | — | — |
| 1987-02-06 | $2.22 | $2.22 | 86,569 | — | — |
| 1987-02-05 | $2.19 | $2.19 | 70,622 | — | — |
| 1987-02-04 | $2.17 | $2.17 | 56,194 | — | — |
| 1987-02-03 | $2.16 | $2.16 | 243,000 | — | — |
| 1987-02-02 | $2.19 | $2.19 | 37,969 | — | — |
| 1987-01-30 | $2.21 | $2.21 | 81,253 | — | — |
| 1987-01-29 | $2.21 | $2.21 | 64,547 | — | — |
| 1987-01-28 | $2.21 | $2.21 | 46,322 | — | — |
| 1987-01-27 | $2.24 | $2.24 | 136,688 | — | — |
| 1987-01-26 | $2.22 | $2.22 | 78,216 | — | — |
| 1987-01-23 | $2.22 | $2.22 | 124,538 | — | — |
| 1987-01-22 | $2.21 | $2.21 | 198,197 | — | — |
| 1987-01-21 | $2.19 | $2.19 | 193,641 | — | — |
| 1987-01-20 | $2.21 | $2.21 | 94,163 | — | — |
| 1987-01-19 | $2.21 | $2.21 | 50,119 | — | — |
| 1987-01-16 | $2.21 | $2.21 | 591,553 | — | — |
| 1987-01-15 | $2.22 | $2.22 | 289,322 | — | — |
| 1987-01-14 | $2.21 | $2.21 | 199,716 | — | — |
| 1987-01-13 | $2.22 | $2.22 | 760,894 | — | — |
| 1987-01-12 | $2.26 | $2.26 | 159,469 | — | — |
| 1987-01-09 | $2.29 | $2.29 | 82,772 | — | — |
| 1987-01-08 | $2.29 | $2.29 | 109,350 | — | — |
| 1987-01-07 | $2.29 | $2.29 | 156,431 | — | — |
| 1987-01-06 | $2.30 | $2.30 | 221,738 | — | — |
| 1987-01-05 | $2.24 | $2.24 | 275,653 | — | — |
| 1987-01-02 | $2.14 | $2.14 | 41,006 | — | — |