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
- 1976-06-17 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 | $1.88 | $1.94 | 1,267,456 | — | — |
| 1987-12-30 | $1.88 | $1.94 | 669,800 | — | — |
| 1987-12-29 | $1.84 | $1.90 | 613,770 | — | — |
| 1987-12-28 | $1.88 | $1.94 | 302,124 | — | — |
| 1987-12-24 | $1.98 | $2.04 | 152,710 | — | — |
| 1987-12-23 | $2.01 | $2.08 | 746,704 | — | — |
| 1987-12-22 | $2.05 | $2.11 | 531,006 | — | — |
| 1987-12-21 | $1.91 | $1.97 | 499,512 | — | — |
| 1987-12-18 | $1.95 | $2.01 | 441,650 | — | — |
| 1987-12-17 | $1.95 | $2.01 | 942,627 | — | — |
| 1987-12-16 | $2.01 | $2.08 | 521,851 | — | — |
| 1987-12-15 | $2.08 | $2.15 | 921,021 | — | — |
| 1987-12-14 | $2.15 | $2.22 | 854,004 | — | — |
| 1987-12-11 | $2.08 | $2.15 | 359,985 | — | — |
| 1987-12-10 | $1.98 | $2.04 | 514,893 | — | — |
| 1987-12-09 | $1.95 | $2.01 | 422,607 | — | — |
| 1987-12-08 | $1.84 | $1.90 | 372,803 | — | — |
| 1987-12-07 | $1.88 | $1.94 | 551,147 | — | — |
| 1987-12-04 | $1.81 | $1.87 | 459,229 | — | — |
| 1987-12-03 | $1.88 | $1.94 | 540,894 | — | — |
| 1987-12-02 | $1.91 | $1.97 | 298,462 | — | — |
| 1987-12-01 | $2.01 | $2.08 | 264,038 | — | — |
| 1987-11-30 | $2.05 | $2.11 | 398,804 | — | — |
| 1987-11-27 | $2.15 | $2.22 | 165,894 | — | — |
| 1987-11-25 | $2.12 | $2.18 | 235,474 | — | — |
| 1987-11-24 | $2.08 | $2.15 | 259,277 | — | — |
| 1987-11-23 | $2.12 | $2.18 | 405,029 | — | — |
| 1987-11-20 | $2.12 | $2.18 | 850,342 | — | — |
| 1987-11-19 | $2.15 | $2.22 | 655,884 | — | — |
| 1987-11-18 | $2.18 | $2.25 | 498,779 | — | — |
| 1987-11-17 | $2.22 | $2.29 | 320,068 | — | — |
| 1987-11-16 | $2.25 | $2.33 | 419,678 | — | — |
| 1987-11-13 | $2.25 | $2.33 | 393,677 | — | — |
| 1987-11-12 | $2.22 | $2.29 | 236,572 | — | — |
| 1987-11-11 | $2.22 | $2.29 | 2,145,264 | — | — |
| 1987-11-10 | $2.15 | $2.22 | 384,155 | — | — |
| 1987-11-09 | $2.18 | $2.25 | 154,907 | — | — |
| 1987-11-06 | $2.22 | $2.29 | 596,924 | — | — |
| 1987-11-05 | $2.32 | $2.40 | 1,416,504 | — | — |
| 1987-11-04 | $2.32 | $2.40 | 832,764 | — | — |
| 1987-11-03 | $2.42 | $2.50 | 249,756 | — | — |
| 1987-11-02 | $2.49 | $2.57 | 759,888 | — | — |
| 1987-10-30 | $2.36 | $2.43 | 557,007 | — | — |
| 1987-10-29 | $2.56 | $2.64 | 793,579 | — | — |
| 1987-10-28 | $2.39 | $2.47 | 665,771 | — | — |
| 1987-10-27 | $2.32 | $2.40 | 1,084,351 | — | — |
| 1987-10-26 | $2.25 | $2.33 | 1,366,699 | — | — |
| 1987-10-23 | $2.59 | $2.68 | 465,088 | — | — |
| 1987-10-22 | $2.73 | $2.82 | 1,395,630 | — | — |
| 1987-10-21 | $2.97 | $3.07 | 2,827,881 | — | — |
| 1987-10-20 | $2.46 | $2.54 | 3,184,570 | — | — |
| 1987-10-19 | $2.53 | $2.61 | 3,102,539 | — | — |
| 1987-10-16 | $3.21 | $3.31 | 1,355,713 | — | — |
| 1987-10-15 | $3.55 | $3.66 | 697,998 | — | — |
| 1987-10-14 | $3.79 | $3.91 | 885,864 | — | — |
| 1987-10-13 | $3.82 | $3.95 | 866,089 | — | — |
| 1987-10-12 | $3.69 | $3.81 | 1,081,787 | — | — |
| 1987-10-09 | $3.69 | $3.81 | 272,095 | — | — |
| 1987-10-08 | $3.75 | $3.88 | 419,312 | — | — |
| 1987-10-07 | $3.82 | $3.95 | 1,116,211 | — | — |
| 1987-10-06 | $3.65 | $3.77 | 1,346,924 | — | — |
| 1987-10-05 | $3.82 | $3.95 | 1,684,204 | — | — |
| 1987-10-02 | $3.72 | $3.84 | 722,168 | — | — |
| 1987-10-01 | $3.82 | $3.95 | 717,041 | — | — |
| 1987-09-30 | $3.89 | $4.02 | 740,845 | — | — |
| 1987-09-29 | $3.96 | $4.09 | 736,450 | — | — |
| 1987-09-28 | $4.03 | $4.16 | 584,473 | — | — |
| 1987-09-25 | $4.03 | $4.16 | 375,000 | — | — |
| 1987-09-24 | $4.20 | $4.33 | 782,959 | — | — |
| 1987-09-23 | $4.16 | $4.30 | 1,353,516 | — | — |
| 1987-09-22 | $4.13 | $4.26 | 825,806 | — | — |
| 1987-09-21 | $4.23 | $4.37 | 2,408,936 | — | — |
| 1987-09-18 | $4.10 | $4.23 | 1,048,096 | — | — |
| 1987-09-17 | $4.03 | $4.16 | 1,515,015 | — | — |
| 1987-09-16 | $4.16 | $4.30 | 6,445,312 | — | — |
| 1987-09-15 | $3.99 | $4.12 | 885,498 | — | — |
| 1987-09-14 | $3.96 | $4.09 | 1,652,344 | — | — |
| 1987-09-11 | $3.99 | $4.12 | 1,683,472 | — | — |
| 1987-09-10 | $3.79 | $3.91 | 1,449,463 | — | — |
| 1987-09-09 | $3.62 | $3.73 | 589,600 | — | — |
| 1987-09-08 | $3.75 | $3.88 | 786,255 | — | — |
| 1987-09-04 | $3.89 | $4.02 | 1,877,197 | — | — |
| 1987-09-03 | $3.86 | $3.98 | 3,608,643 | — | — |
| 1987-09-02 | $3.86 | $3.98 | 1,968,384 | — | — |
| 1987-09-01 | $3.52 | $3.63 | 720,703 | — | — |
| 1987-08-31 | $3.48 | $3.59 | 256,348 | — | — |
| 1987-08-28 | $3.35 | $3.45 | 290,405 | — | — |
| 1987-08-27 | $3.48 | $3.59 | 225,220 | — | — |
| 1987-08-26 | $3.52 | $3.63 | 456,665 | — | — |
| 1987-08-25 | $3.48 | $3.59 | 491,455 | — | — |
| 1987-08-24 | $3.38 | $3.49 | 277,222 | — | — |
| 1987-08-21 | $3.45 | $3.56 | 347,168 | — | — |
| 1987-08-20 | $3.55 | $3.66 | 454,468 | — | — |
| 1987-08-19 | $3.55 | $3.66 | 260,376 | — | — |
| 1987-08-18 | $3.52 | $3.63 | 279,785 | — | — |
| 1987-08-17 | $3.52 | $3.63 | 789,917 | — | — |
| 1987-08-14 | $3.55 | $3.66 | 1,268,555 | — | — |
| 1987-08-13 | $3.55 | $3.66 | 256,714 | — | — |
| 1987-08-12 | $3.58 | $3.70 | 1,426,392 | — | — |
| 1987-08-11 | $3.55 | $3.66 | 1,186,890 | — | — |
| 1987-08-10 | $3.45 | $3.56 | 518,555 | — | — |
| 1987-08-07 | $3.35 | $3.45 | 225,952 | — | — |
| 1987-08-06 | $3.38 | $3.49 | 729,126 | — | — |
| 1987-08-05 | $3.38 | $3.49 | 526,611 | — | — |
| 1987-08-04 | $3.28 | $3.38 | 348,633 | — | — |
| 1987-08-03 | $3.28 | $3.38 | 291,504 | — | — |
| 1987-07-31 | $3.31 | $3.42 | 165,161 | — | — |
| 1987-07-30 | $3.31 | $3.42 | 302,856 | — | — |
| 1987-07-29 | $3.28 | $3.38 | 220,459 | — | — |
| 1987-07-28 | $3.35 | $3.45 | 576,416 | — | — |
| 1987-07-27 | $3.28 | $3.38 | 477,539 | — | — |
| 1987-07-24 | $3.38 | $3.49 | 275,757 | — | — |
| 1987-07-23 | $3.41 | $3.52 | 734,985 | — | — |
| 1987-07-22 | $3.38 | $3.49 | 604,248 | — | — |
| 1987-07-21 | $3.38 | $3.49 | 526,978 | — | — |
| 1987-07-20 | $3.55 | $3.66 | 1,001,221 | — | — |
| 1987-07-17 | $3.58 | $3.70 | 3,662,109 | — | — |
| 1987-07-16 | $3.45 | $3.56 | 2,038,696 | — | — |
| 1987-07-15 | $3.35 | $3.45 | 1,767,700 | — | — |
| 1987-07-14 | $3.28 | $3.38 | 3,735,352 | — | — |
| 1987-07-13 | $2.94 | $3.03 | 151,245 | — | — |
| 1987-07-10 | $2.97 | $3.07 | 880,371 | — | — |
| 1987-07-09 | $3.00 | $3.10 | 286,743 | — | — |
| 1987-07-08 | $2.94 | $3.03 | 243,530 | — | — |
| 1987-07-07 | $3.00 | $3.10 | 447,144 | — | — |
| 1987-07-06 | $2.90 | $2.99 | 185,669 | — | — |
| 1987-07-02 | $2.94 | $3.03 | 684,082 | — | — |
| 1987-07-01 | $2.94 | $3.03 | 5,932,617 | — | — |
| 1987-06-30 | $2.80 | $2.89 | 926,147 | — | — |
| 1987-06-29 | $2.87 | $2.96 | 148,315 | — | — |
| 1987-06-26 | $2.90 | $2.99 | 206,909 | — | — |
| 1987-06-25 | $3.00 | $3.10 | 143,555 | — | — |
| 1987-06-24 | $3.00 | $3.10 | 201,416 | — | — |
| 1987-06-23 | $2.97 | $3.07 | 222,290 | — | — |
| 1987-06-22 | $3.07 | $3.17 | 395,508 | — | — |
| 1987-06-19 | $3.11 | $3.21 | 419,312 | — | — |
| 1987-06-18 | $3.17 | $3.28 | 137,695 | — | — |
| 1987-06-17 | $3.11 | $3.21 | 355,225 | — | — |
| 1987-06-16 | $3.11 | $3.21 | 311,646 | — | — |
| 1987-06-15 | $3.14 | $3.24 | 346,436 | — | — |
| 1987-06-12 | $3.11 | $3.21 | 522,583 | — | — |
| 1987-06-11 | $3.07 | $3.17 | 437,988 | — | — |
| 1987-06-10 | $3.04 | $3.14 | 279,419 | — | — |
| 1987-06-09 | $3.14 | $3.24 | 385,254 | — | — |
| 1987-06-08 | $3.21 | $3.31 | 471,313 | — | — |
| 1987-06-05 | $3.28 | $3.38 | 263,306 | — | — |
| 1987-06-04 | $3.35 | $3.45 | 339,844 | — | — |
| 1987-06-03 | $3.28 | $3.38 | 968,262 | — | — |
| 1987-06-02 | $3.31 | $3.42 | 739,746 | — | — |
| 1987-06-01 | $3.28 | $3.38 | 1,307,007 | — | — |
| 1987-05-29 | $3.07 | $3.17 | 298,096 | — | — |
| 1987-05-28 | $3.17 | $3.28 | 317,139 | — | — |
| 1987-05-27 | $3.11 | $3.21 | 429,565 | — | — |
| 1987-05-26 | $3.14 | $3.24 | 498,413 | — | — |
| 1987-05-22 | $2.94 | $3.03 | 307,983 | — | — |
| 1987-05-21 | $2.80 | $2.89 | 598,022 | — | — |
| 1987-05-20 | $2.70 | $2.78 | 370,972 | — | — |
| 1987-05-19 | $2.83 | $2.92 | 398,071 | — | — |
| 1987-05-18 | $2.94 | $3.03 | 202,148 | — | — |
| 1987-05-15 | $3.07 | $3.17 | 1,055,786 | — | — |
| 1987-05-14 | $3.11 | $3.21 | 404,663 | — | — |
| 1987-05-13 | $3.07 | $3.17 | 903,076 | — | — |
| 1987-05-12 | $3.14 | $3.24 | 1,292,725 | — | — |
| 1987-05-11 | $3.11 | $3.21 | 1,788,208 | — | — |
| 1987-05-08 | $3.04 | $3.14 | 489,624 | — | — |
| 1987-05-07 | $2.87 | $2.96 | 434,692 | — | — |
| 1987-05-06 | $2.80 | $2.89 | 117,554 | — | — |
| 1987-05-05 | $2.83 | $2.92 | 190,796 | — | — |
| 1987-05-04 | $2.80 | $2.89 | 187,866 | — | — |
| 1987-05-01 | $2.76 | $2.85 | 154,175 | — | — |
| 1987-04-30 | $2.80 | $2.89 | 409,058 | — | — |
| 1987-04-29 | $2.59 | $2.68 | 253,052 | — | — |
| 1987-04-28 | $2.59 | $2.68 | 445,312 | — | — |
| 1987-04-27 | $2.63 | $2.71 | 285,645 | — | — |
| 1987-04-24 | $2.66 | $2.75 | 537,964 | — | — |
| 1987-04-23 | $2.70 | $2.78 | 396,240 | — | — |
| 1987-04-22 | $2.73 | $2.82 | 322,632 | — | — |
| 1987-04-21 | $2.80 | $2.89 | 384,521 | — | — |
| 1987-04-20 | $2.70 | $2.78 | 205,444 | — | — |
| 1987-04-16 | $2.70 | $2.78 | 209,473 | — | — |
| 1987-04-15 | $2.76 | $2.85 | 1,032,715 | — | — |
| 1987-04-14 | $2.70 | $2.78 | 1,100,464 | — | — |
| 1987-04-13 | $2.80 | $2.89 | 257,080 | — | — |
| 1987-04-10 | $2.83 | $2.92 | 210,205 | — | — |
| 1987-04-09 | $2.76 | $2.85 | 613,770 | — | — |
| 1987-04-08 | $2.87 | $2.96 | 477,905 | — | — |
| 1987-04-07 | $2.87 | $2.96 | 1,628,540 | — | — |
| 1987-04-06 | $2.97 | $3.07 | 284,912 | — | — |
| 1987-04-03 | $2.90 | $2.99 | 262,939 | — | — |
| 1987-04-02 | $2.94 | $3.03 | 318,237 | — | — |
| 1987-04-01 | $2.94 | $3.03 | 301,758 | — | — |
| 1987-03-31 | $3.00 | $3.10 | 616,699 | — | — |
| 1987-03-30 | $2.90 | $2.99 | 607,544 | — | — |
| 1987-03-27 | $2.90 | $2.99 | 363,281 | — | — |
| 1987-03-26 | $3.00 | $3.10 | 446,045 | — | — |
| 1987-03-25 | $3.00 | $3.10 | 251,221 | — | — |
| 1987-03-24 | $3.04 | $3.14 | 465,088 | — | — |
| 1987-03-23 | $3.11 | $3.21 | 554,810 | — | — |
| 1987-03-20 | $3.14 | $3.24 | 965,332 | — | — |
| 1987-03-19 | $3.00 | $3.10 | 580,444 | — | — |
| 1987-03-18 | $2.97 | $3.07 | 596,191 | — | — |
| 1987-03-17 | $3.07 | $3.17 | 390,381 | — | — |
| 1987-03-16 | $3.14 | $3.24 | 269,531 | — | — |
| 1987-03-13 | $3.14 | $3.24 | 228,516 | — | — |
| 1987-03-12 | $3.17 | $3.28 | 593,262 | — | — |
| 1987-03-11 | $3.17 | $3.28 | 424,438 | — | — |
| 1987-03-10 | $3.21 | $3.31 | 374,268 | — | — |
| 1987-03-09 | $3.07 | $3.17 | 639,404 | — | — |
| 1987-03-06 | $3.14 | $3.24 | 922,119 | — | — |
| 1987-03-05 | $3.17 | $3.28 | 774,170 | — | — |
| 1987-03-04 | $3.24 | $3.35 | 791,748 | — | — |
| 1987-03-03 | $3.17 | $3.28 | 567,993 | — | — |
| 1987-03-02 | $3.17 | $3.28 | 992,798 | — | — |
| 1987-02-27 | $3.21 | $3.31 | 1,164,917 | — | — |
| 1987-02-26 | $3.14 | $3.24 | 1,549,072 | — | — |
| 1987-02-25 | $3.14 | $3.24 | 391,113 | — | — |
| 1987-02-24 | $3.17 | $3.28 | 1,369,263 | — | — |
| 1987-02-23 | $3.17 | $3.28 | 1,301,514 | — | — |
| 1987-02-20 | $3.28 | $3.38 | 866,455 | — | — |
| 1987-02-19 | $3.35 | $3.45 | 625,488 | — | — |
| 1987-02-18 | $3.35 | $3.45 | 717,407 | — | — |
| 1987-02-17 | $3.38 | $3.49 | 877,808 | — | — |
| 1987-02-13 | $3.55 | $3.66 | 1,662,231 | — | — |
| 1987-02-12 | $3.52 | $3.63 | 1,415,405 | — | — |
| 1987-02-11 | $3.58 | $3.70 | 2,252,197 | — | — |
| 1987-02-10 | $3.48 | $3.59 | 4,138,184 | — | — |
| 1987-02-09 | $3.45 | $3.56 | 2,562,012 | — | — |
| 1987-02-06 | $3.38 | $3.49 | 1,490,845 | — | — |
| 1987-02-05 | $3.35 | $3.45 | 1,565,552 | — | — |
| 1987-02-04 | $3.35 | $3.45 | 923,950 | — | — |
| 1987-02-03 | $3.38 | $3.49 | 2,322,510 | — | — |
| 1987-02-02 | $3.48 | $3.59 | 3,006,226 | — | — |
| 1987-01-30 | $3.31 | $3.42 | 1,195,312 | — | — |
| 1987-01-29 | $3.28 | $3.38 | 1,078,857 | — | — |
| 1987-01-28 | $3.31 | $3.42 | 6,848,145 | — | — |
| 1987-01-27 | $3.17 | $3.28 | 2,196,899 | — | — |
| 1987-01-26 | $2.80 | $2.89 | 529,175 | — | — |
| 1987-01-23 | $2.87 | $2.96 | 1,547,241 | — | — |
| 1987-01-22 | $3.00 | $3.10 | 1,234,131 | — | — |
| 1987-01-21 | $2.94 | $3.03 | 1,406,616 | — | — |
| 1987-01-20 | $2.76 | $2.85 | 1,111,816 | — | — |
| 1987-01-19 | $2.76 | $2.85 | 692,871 | — | — |
| 1987-01-16 | $2.70 | $2.78 | 608,643 | — | — |
| 1987-01-15 | $2.73 | $2.82 | 2,032,837 | — | — |
| 1987-01-14 | $2.56 | $2.64 | 906,006 | — | — |
| 1987-01-13 | $2.46 | $2.54 | 292,969 | — | — |
| 1987-01-12 | $2.49 | $2.57 | 767,578 | — | — |
| 1987-01-09 | $2.49 | $2.57 | 833,130 | — | — |
| 1987-01-08 | $2.66 | $2.75 | 1,441,406 | — | — |
| 1987-01-07 | $2.53 | $2.61 | 2,012,695 | — | — |
| 1987-01-06 | $2.32 | $2.40 | 214,966 | — | — |
| 1987-01-05 | $2.32 | $2.40 | 769,775 | — | — |
| 1987-01-02 | $2.25 | $2.33 | 272,461 | — | — |