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
- 1985-03-12 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 | $2.37 | $2.37 | 7,594 | — | — |
| 1987-12-30 | $2.37 | $2.37 | 8,859 | — | — |
| 1987-12-29 | $2.43 | $2.43 | 35,016 | — | — |
| 1987-12-28 | $2.37 | $2.37 | 46,828 | — | — |
| 1987-12-24 | $2.43 | $2.43 | 8,016 | — | — |
| 1987-12-23 | $2.46 | $2.46 | 40,078 | — | — |
| 1987-12-22 | $2.52 | $2.52 | 3,375 | — | — |
| 1987-12-21 | $2.52 | $2.52 | 11,813 | — | — |
| 1987-12-18 | $2.52 | $2.52 | 16,875 | — | — |
| 1987-12-17 | $2.52 | $2.52 | 29,531 | — | — |
| 1987-12-16 | $2.58 | $2.58 | 27,422 | — | — |
| 1987-12-15 | $2.67 | $2.67 | 56,109 | — | — |
| 1987-12-14 | $2.61 | $2.61 | 35,438 | — | — |
| 1987-12-11 | $2.55 | $2.55 | 11,391 | — | — |
| 1987-12-10 | $2.55 | $2.55 | 109,266 | — | — |
| 1987-12-09 | $2.52 | $2.52 | 1,688 | — | — |
| 1987-12-08 | $2.52 | $2.52 | 52,313 | — | — |
| 1987-12-07 | $2.52 | $2.52 | 1,266 | — | — |
| 1987-12-04 | $2.52 | $2.52 | 5,484 | — | — |
| 1987-12-03 | $2.55 | $2.55 | 12,656 | — | — |
| 1987-12-02 | $2.67 | $2.67 | 21,094 | — | — |
| 1987-12-01 | $2.61 | $2.61 | 31,641 | — | — |
| 1987-11-30 | $2.58 | $2.58 | 22,781 | — | — |
| 1987-11-27 | $2.67 | $2.67 | 67,500 | — | — |
| 1987-11-25 | $2.61 | $2.61 | 24,891 | — | — |
| 1987-11-24 | $2.61 | $2.61 | 7,172 | — | — |
| 1987-11-23 | $2.61 | $2.61 | 4,641 | — | — |
| 1987-11-20 | $2.61 | $2.61 | 5,063 | — | — |
| 1987-11-19 | $2.67 | $2.67 | 25,313 | — | — |
| 1987-11-18 | $2.67 | $2.67 | 9,703 | — | — |
| 1987-11-17 | $2.67 | $2.67 | 249,750 | — | — |
| 1987-11-16 | $2.67 | $2.67 | 7,172 | — | — |
| 1987-11-13 | $2.64 | $2.64 | 2,531 | — | — |
| 1987-11-12 | $2.64 | $2.64 | 8,859 | — | — |
| 1987-11-11 | $2.67 | $2.67 | 166,219 | — | — |
| 1987-11-10 | $2.58 | $2.58 | 29,953 | — | — |
| 1987-11-09 | $2.58 | $2.58 | 9,281 | — | — |
| 1987-11-06 | $2.67 | $2.67 | 58,641 | — | — |
| 1987-11-05 | $2.64 | $2.64 | 48,516 | — | — |
| 1987-11-04 | $2.58 | $2.58 | 10,969 | — | — |
| 1987-11-03 | $2.52 | $2.52 | 10,547 | — | — |
| 1987-11-02 | $2.52 | $2.52 | 213,047 | — | — |
| 1987-10-30 | $2.49 | $2.49 | 13,922 | — | — |
| 1987-10-29 | $2.43 | $2.43 | 6,750 | — | — |
| 1987-10-28 | $2.25 | $2.25 | 7,594 | — | — |
| 1987-10-27 | $2.25 | $2.25 | 14,766 | — | — |
| 1987-10-26 | $2.25 | $2.25 | 18,563 | — | — |
| 1987-10-23 | $2.37 | $2.37 | 13,922 | — | — |
| 1987-10-22 | $2.37 | $2.37 | 25,734 | — | — |
| 1987-10-21 | $2.43 | $2.43 | 107,156 | — | — |
| 1987-10-20 | $2.43 | $2.43 | 69,609 | — | — |
| 1987-10-19 | $2.90 | $2.90 | 40,922 | — | — |
| 1987-10-16 | $3.05 | $3.05 | 20,250 | — | — |
| 1987-10-15 | $3.14 | $3.14 | 28,266 | — | — |
| 1987-10-14 | $3.20 | $3.20 | 5,484 | — | — |
| 1987-10-13 | $3.20 | $3.20 | 8,859 | — | — |
| 1987-10-12 | $3.17 | $3.17 | 18,141 | — | — |
| 1987-10-09 | $3.20 | $3.20 | 18,141 | — | — |
| 1987-10-08 | $3.20 | $3.20 | 19,828 | — | — |
| 1987-10-07 | $3.32 | $3.32 | 18,984 | — | — |
| 1987-10-06 | $3.29 | $3.29 | 118,125 | — | — |
| 1987-10-05 | $3.14 | $3.14 | 145,969 | — | — |
| 1987-10-02 | $3.08 | $3.08 | 20,250 | — | — |
| 1987-10-01 | $3.08 | $3.08 | 40,078 | — | — |
| 1987-09-30 | $3.08 | $3.08 | 37,125 | — | — |
| 1987-09-29 | $3.05 | $3.05 | 48,094 | — | — |
| 1987-09-28 | $3.02 | $3.02 | 48,938 | — | — |
| 1987-09-25 | $3.02 | $3.02 | 5,063 | — | — |
| 1987-09-24 | $3.08 | $3.08 | 13,078 | — | — |
| 1987-09-23 | $3.02 | $3.02 | 8,438 | — | — |
| 1987-09-22 | $3.02 | $3.02 | 12,234 | — | — |
| 1987-09-21 | $3.11 | $3.11 | 10,547 | — | — |
| 1987-09-18 | $3.17 | $3.17 | 8,016 | — | — |
| 1987-09-17 | $3.20 | $3.20 | 2,109 | — | — |
| 1987-09-16 | $3.20 | $3.20 | 26,578 | — | — |
| 1987-09-15 | $3.23 | $3.23 | 8,438 | — | — |
| 1987-09-14 | $3.23 | $3.23 | 1,688 | — | — |
| 1987-09-11 | $3.23 | $3.23 | 7,594 | — | — |
| 1987-09-10 | $3.23 | $3.23 | 24,469 | — | — |
| 1987-09-09 | $3.26 | $3.26 | 5,063 | — | — |
| 1987-09-08 | $3.26 | $3.26 | 16,031 | — | — |
| 1987-09-04 | $3.26 | $3.26 | 25,734 | — | — |
| 1987-09-03 | $3.20 | $3.20 | 2,109 | — | — |
| 1987-09-02 | $3.23 | $3.23 | 40,922 | — | — |
| 1987-09-01 | $3.23 | $3.23 | 13,922 | — | — |
| 1987-08-31 | $3.23 | $3.23 | 28,688 | — | — |
| 1987-08-28 | $3.26 | $3.26 | 75,938 | — | — |
| 1987-08-27 | $3.20 | $3.20 | 8,859 | — | — |
| 1987-08-26 | $3.23 | $3.23 | 8,438 | — | — |
| 1987-08-25 | $3.17 | $3.17 | 27,422 | — | — |
| 1987-08-24 | $3.23 | $3.23 | 12,234 | — | — |
| 1987-08-21 | $3.23 | $3.23 | 35,859 | — | — |
| 1987-08-20 | $3.14 | $3.14 | 23,625 | — | — |
| 1987-08-19 | $3.17 | $3.17 | 21,516 | — | — |
| 1987-08-18 | $3.11 | $3.11 | 5,484 | — | — |
| 1987-08-17 | $3.14 | $3.14 | 93,234 | — | — |
| 1987-08-14 | $3.08 | $3.08 | 57,797 | — | — |
| 1987-08-13 | $2.99 | $2.99 | 28,266 | — | — |
| 1987-08-12 | $2.96 | $2.96 | 5,906 | — | — |
| 1987-08-11 | $2.96 | $2.96 | 29,109 | — | — |
| 1987-08-10 | $2.99 | $2.99 | 3,797 | — | — |
| 1987-08-07 | $3.05 | $3.05 | 8,016 | — | — |
| 1987-08-06 | $2.99 | $2.99 | 5,484 | — | — |
| 1987-08-05 | $3.02 | $3.02 | 5,484 | — | — |
| 1987-08-04 | $3.02 | $3.02 | 4,219 | — | — |
| 1987-08-03 | $3.02 | $3.02 | 8,859 | — | — |
| 1987-07-31 | $3.02 | $3.02 | 4,641 | — | — |
| 1987-07-30 | $3.02 | $3.02 | 10,547 | — | — |
| 1987-07-29 | $2.96 | $2.96 | 29,531 | — | — |
| 1987-07-28 | $2.87 | $2.87 | 23,625 | — | — |
| 1987-07-27 | $2.96 | $2.96 | 7,594 | — | — |
| 1987-07-24 | $2.96 | $2.96 | 20,250 | — | — |
| 1987-07-23 | $2.93 | $2.93 | 2,109 | — | — |
| 1987-07-22 | $2.93 | $2.93 | 18,141 | — | — |
| 1987-07-21 | $2.90 | $2.90 | 240,469 | — | — |
| 1987-07-20 | $2.87 | $2.87 | 5,906 | — | — |
| 1987-07-17 | $2.93 | $2.93 | 15,188 | — | — |
| 1987-07-16 | $2.84 | $2.84 | 22,359 | — | — |
| 1987-07-15 | $2.93 | $2.93 | 109,688 | — | — |
| 1987-07-14 | $3.02 | $3.02 | 35,438 | — | — |
| 1987-07-13 | $3.02 | $3.02 | 10,547 | — | — |
| 1987-07-10 | $3.08 | $3.08 | 23,203 | — | — |
| 1987-07-09 | $3.14 | $3.14 | 18,563 | — | — |
| 1987-07-08 | $3.14 | $3.14 | 39,234 | — | — |
| 1987-07-07 | $3.14 | $3.14 | 31,219 | — | — |
| 1987-07-06 | $3.11 | $3.11 | 2,953 | — | — |
| 1987-07-02 | $3.14 | $3.14 | 26,578 | — | — |
| 1987-07-01 | $3.14 | $3.14 | 6,750 | — | — |
| 1987-06-30 | $3.05 | $3.05 | 58,641 | — | — |
| 1987-06-29 | $3.20 | $3.20 | 2,953 | — | — |
| 1987-06-26 | $3.14 | $3.14 | 11,813 | — | — |
| 1987-06-25 | $3.14 | $3.14 | 47,672 | — | — |
| 1987-06-24 | $3.14 | $3.14 | 23,203 | — | — |
| 1987-06-23 | $3.14 | $3.14 | 68,344 | — | — |
| 1987-06-22 | $3.08 | $3.08 | 35,438 | — | — |
| 1987-06-19 | $3.08 | $3.08 | 25,734 | — | — |
| 1987-06-18 | $3.02 | $3.02 | 39,656 | — | — |
| 1987-06-17 | $3.02 | $3.02 | 5,906 | — | — |
| 1987-06-16 | $2.99 | $2.99 | 54,000 | — | — |
| 1987-06-15 | $2.84 | $2.84 | 22,781 | — | — |
| 1987-06-12 | $2.81 | $2.81 | 110,953 | — | — |
| 1987-06-11 | $2.76 | $2.76 | 51,047 | — | — |
| 1987-06-10 | $2.67 | $2.67 | 81,000 | — | — |
| 1987-06-09 | $2.61 | $2.61 | 307,969 | — | — |
| 1987-06-08 | $2.55 | $2.55 | 3,797 | — | — |
| 1987-06-05 | $2.55 | $2.55 | 39,656 | — | — |
| 1987-06-04 | $2.55 | $2.55 | 95,344 | — | — |
| 1987-06-03 | $2.55 | $2.55 | 56,109 | — | — |
| 1987-06-02 | $2.52 | $2.52 | 70,031 | — | — |
| 1987-06-01 | $2.58 | $2.58 | 90,703 | — | — |
| 1987-05-29 | $2.58 | $2.58 | 116,438 | — | — |
| 1987-05-28 | $2.52 | $2.52 | 170,016 | — | — |
| 1987-05-27 | $2.49 | $2.49 | 187,313 | — | — |
| 1987-05-26 | $2.43 | $2.43 | 119,813 | — | — |
| 1987-05-22 | $2.46 | $2.46 | 457,313 | — | — |
| 1987-05-21 | $2.40 | $2.40 | 22,781 | — | — |
| 1987-05-20 | $2.34 | $2.34 | 19,406 | — | — |
| 1987-05-19 | $2.40 | $2.40 | 64,969 | — | — |
| 1987-05-18 | $2.46 | $2.46 | 299,531 | — | — |
| 1987-05-15 | $2.46 | $2.46 | 60,328 | — | — |
| 1987-05-14 | $2.61 | $2.61 | 36,281 | — | — |
| 1987-05-13 | $2.61 | $2.61 | 19,828 | — | — |
| 1987-05-12 | $2.55 | $2.55 | 22,781 | — | — |
| 1987-05-11 | $2.61 | $2.61 | 57,797 | — | — |
| 1987-05-08 | $2.64 | $2.64 | 14,344 | — | — |
| 1987-05-07 | $2.67 | $2.67 | 7,172 | — | — |
| 1987-05-06 | $2.61 | $2.61 | 40,500 | — | — |
| 1987-05-05 | $2.67 | $2.67 | 64,969 | — | — |
| 1987-05-04 | $2.70 | $2.70 | 31,219 | — | — |
| 1987-05-01 | $2.67 | $2.67 | 15,188 | — | — |
| 1987-04-30 | $2.67 | $2.67 | 314,297 | — | — |
| 1987-04-29 | $2.76 | $2.76 | 16,453 | — | — |
| 1987-04-28 | $2.73 | $2.73 | 41,766 | — | — |
| 1987-04-27 | $2.76 | $2.76 | 85,219 | — | — |
| 1987-04-24 | $2.73 | $2.73 | 18,563 | — | — |
| 1987-04-23 | $2.79 | $2.79 | 188,156 | — | — |
| 1987-04-22 | $2.79 | $2.79 | 27,844 | — | — |
| 1987-04-21 | $2.76 | $2.76 | 125,719 | — | — |
| 1987-04-20 | $2.90 | $2.90 | 58,641 | — | — |
| 1987-04-16 | $2.93 | $2.93 | 40,500 | — | — |
| 1987-04-15 | $2.90 | $2.90 | 29,953 | — | — |
| 1987-04-14 | $2.87 | $2.87 | 52,313 | — | — |
| 1987-04-13 | $2.96 | $2.96 | 49,359 | — | — |
| 1987-04-10 | $2.99 | $2.99 | 69,609 | — | — |
| 1987-04-09 | $2.99 | $2.99 | 62,859 | — | — |
| 1987-04-08 | $2.93 | $2.93 | 162,000 | — | — |
| 1987-04-07 | $3.02 | $3.02 | 37,125 | — | — |
| 1987-04-06 | $3.11 | $3.11 | 69,609 | — | — |
| 1987-04-03 | $3.17 | $3.17 | 95,766 | — | — |
| 1987-04-02 | $3.08 | $3.08 | 171,281 | — | — |
| 1987-04-01 | $2.96 | $2.96 | 519,750 | — | — |
| 1987-03-31 | $3.14 | $3.14 | 100,828 | — | — |
| 1987-03-30 | $3.38 | $3.38 | 72,563 | — | — |
| 1987-03-27 | $3.41 | $3.41 | 30,375 | — | — |
| 1987-03-26 | $3.44 | $3.44 | 27,422 | — | — |
| 1987-03-25 | $3.53 | $3.53 | 48,094 | — | — |
| 1987-03-24 | $3.53 | $3.53 | 26,156 | — | — |
| 1987-03-23 | $3.53 | $3.53 | 35,438 | — | — |
| 1987-03-20 | $3.56 | $3.56 | 55,266 | — | — |
| 1987-03-19 | $3.56 | $3.56 | 18,984 | — | — |
| 1987-03-18 | $3.59 | $3.59 | 24,047 | — | — |
| 1987-03-17 | $3.56 | $3.56 | 18,141 | — | — |
| 1987-03-16 | $3.53 | $3.53 | 28,688 | — | — |
| 1987-03-13 | $3.59 | $3.59 | 35,016 | — | — |
| 1987-03-12 | $3.59 | $3.59 | 63,281 | — | — |
| 1987-03-11 | $3.59 | $3.59 | 72,984 | — | — |
| 1987-03-10 | $3.56 | $3.56 | 30,797 | — | — |
| 1987-03-09 | $3.56 | $3.56 | 37,125 | — | — |
| 1987-03-06 | $3.59 | $3.59 | 75,938 | — | — |
| 1987-03-05 | $3.61 | $3.61 | 60,750 | — | — |
| 1987-03-04 | $3.67 | $3.67 | 34,172 | — | — |
| 1987-03-03 | $3.59 | $3.59 | 95,766 | — | — |
| 1987-03-02 | $3.61 | $3.61 | 59,063 | — | — |
| 1987-02-27 | $3.79 | $3.79 | 58,641 | — | — |
| 1987-02-26 | $3.76 | $3.76 | 100,406 | — | — |
| 1987-02-25 | $3.85 | $3.85 | 75,938 | — | — |
| 1987-02-24 | $3.88 | $3.88 | 177,609 | — | — |
| 1987-02-23 | $3.97 | $3.97 | 144,703 | — | — |
| 1987-02-20 | $4.00 | $4.00 | 82,266 | — | — |
| 1987-02-19 | $4.03 | $4.03 | 32,484 | — | — |
| 1987-02-18 | $4.03 | $4.03 | 145,125 | — | — |
| 1987-02-17 | $4.18 | $4.18 | 110,531 | — | — |
| 1987-02-13 | $4.00 | $4.00 | 159,469 | — | — |
| 1987-02-12 | $3.73 | $3.73 | 40,078 | — | — |
| 1987-02-11 | $3.73 | $3.73 | 2,531 | — | — |
| 1987-02-10 | $3.73 | $3.73 | 70,031 | — | — |
| 1987-02-09 | $3.70 | $3.70 | 40,922 | — | — |
| 1987-02-06 | $3.70 | $3.70 | 56,953 | — | — |
| 1987-02-05 | $3.76 | $3.76 | 145,547 | — | — |
| 1987-02-04 | $3.73 | $3.73 | 67,078 | — | — |
| 1987-02-03 | $3.59 | $3.59 | 45,141 | — | — |
| 1987-02-02 | $3.44 | $3.44 | 18,141 | — | — |
| 1987-01-30 | $3.44 | $3.44 | 258,188 | — | — |
| 1987-01-29 | $3.38 | $3.38 | 108,422 | — | — |
| 1987-01-28 | $3.32 | $3.32 | 62,016 | — | — |
| 1987-01-27 | $3.38 | $3.38 | 350,156 | — | — |
| 1987-01-26 | $3.35 | $3.35 | 33,328 | — | — |
| 1987-01-23 | $3.38 | $3.38 | 26,578 | — | — |
| 1987-01-22 | $3.50 | $3.50 | 181,406 | — | — |
| 1987-01-21 | $3.56 | $3.56 | 18,563 | — | — |
| 1987-01-20 | $3.59 | $3.59 | 101,672 | — | — |
| 1987-01-19 | $3.59 | $3.59 | 96,188 | — | — |
| 1987-01-16 | $3.61 | $3.61 | 122,766 | — | — |
| 1987-01-15 | $3.61 | $3.61 | 166,219 | — | — |
| 1987-01-14 | $3.61 | $3.61 | 93,234 | — | — |
| 1987-01-13 | $3.59 | $3.59 | 219,375 | — | — |
| 1987-01-12 | $3.59 | $3.59 | 27,000 | — | — |
| 1987-01-09 | $3.53 | $3.53 | 224,438 | — | — |
| 1987-01-08 | $3.53 | $3.53 | 197,859 | — | — |
| 1987-01-07 | $3.53 | $3.53 | 150,188 | — | — |
| 1987-01-06 | $3.50 | $3.50 | 367,875 | — | — |
| 1987-01-05 | $3.41 | $3.41 | 35,016 | — | — |
| 1987-01-02 | $3.38 | $3.38 | 27,000 | — | — |