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
- 1980-05-29 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 | $2.81 | $2.89 | 123,188 | — | — |
| 1987-12-30 | $2.81 | $2.89 | 134,663 | — | — |
| 1987-12-29 | $2.70 | $2.78 | 149,175 | — | — |
| 1987-12-28 | $2.63 | $2.70 | 77,288 | — | — |
| 1987-12-24 | $2.85 | $2.93 | 29,363 | — | — |
| 1987-12-23 | $2.85 | $2.93 | 44,888 | — | — |
| 1987-12-22 | $2.85 | $2.93 | 72,900 | — | — |
| 1987-12-21 | $3.00 | $3.08 | 89,438 | — | — |
| 1987-12-18 | $3.07 | $3.16 | 226,800 | — | — |
| 1987-12-17 | $3.04 | $3.12 | 49,275 | — | — |
| 1987-12-16 | $3.04 | $3.12 | 146,813 | — | — |
| 1987-12-15 | $2.74 | $2.81 | 78,300 | — | — |
| 1987-12-14 | $2.56 | $2.62 | 132,300 | — | — |
| 1987-12-11 | $2.59 | $2.66 | 138,038 | — | — |
| 1987-12-10 | $2.52 | $2.59 | 154,238 | — | — |
| 1987-12-09 | $2.41 | $2.47 | 67,500 | — | — |
| 1987-12-08 | $2.44 | $2.51 | 88,763 | — | — |
| 1987-12-07 | $2.44 | $2.51 | 126,225 | — | — |
| 1987-12-04 | $2.44 | $2.49 | 56,700 | — | — |
| 1987-12-03 | $2.48 | $2.53 | 68,850 | — | — |
| 1987-12-02 | $2.52 | $2.56 | 72,225 | — | — |
| 1987-12-01 | $2.52 | $2.56 | 182,250 | — | — |
| 1987-11-30 | $2.67 | $2.71 | 60,075 | — | — |
| 1987-11-27 | $2.63 | $2.68 | 21,938 | — | — |
| 1987-11-25 | $2.63 | $2.68 | 68,175 | — | — |
| 1987-11-24 | $2.63 | $2.68 | 40,163 | — | — |
| 1987-11-23 | $2.74 | $2.79 | 28,350 | — | — |
| 1987-11-20 | $2.78 | $2.83 | 77,288 | — | — |
| 1987-11-19 | $2.78 | $2.83 | 32,400 | — | — |
| 1987-11-18 | $2.85 | $2.90 | 28,688 | — | — |
| 1987-11-17 | $2.93 | $2.98 | 23,625 | — | — |
| 1987-11-16 | $2.93 | $2.98 | 86,063 | — | — |
| 1987-11-13 | $2.96 | $3.02 | 39,150 | — | — |
| 1987-11-12 | $2.93 | $2.98 | 71,550 | — | — |
| 1987-11-11 | $3.00 | $3.05 | 9,113 | — | — |
| 1987-11-10 | $3.07 | $3.13 | 33,750 | — | — |
| 1987-11-09 | $3.07 | $3.13 | 23,963 | — | — |
| 1987-11-06 | $3.30 | $3.36 | 28,688 | — | — |
| 1987-11-05 | $3.22 | $3.28 | 14,175 | — | — |
| 1987-11-04 | $3.26 | $3.32 | 24,300 | — | — |
| 1987-11-03 | $3.11 | $3.17 | 25,650 | — | — |
| 1987-11-02 | $3.30 | $3.36 | 117,113 | — | — |
| 1987-10-30 | $3.30 | $3.36 | 73,238 | — | — |
| 1987-10-29 | $3.15 | $3.20 | 70,200 | — | — |
| 1987-10-28 | $2.78 | $2.83 | 79,313 | — | — |
| 1987-10-27 | $2.93 | $2.98 | 138,038 | — | — |
| 1987-10-26 | $2.89 | $2.94 | 54,338 | — | — |
| 1987-10-23 | $3.63 | $3.69 | 76,950 | — | — |
| 1987-10-22 | $3.81 | $3.88 | 131,288 | — | — |
| 1987-10-21 | $3.93 | $4.00 | 157,613 | — | — |
| 1987-10-20 | $3.41 | $3.47 | 158,625 | — | — |
| 1987-10-19 | $4.26 | $4.34 | 219,375 | — | — |
| 1987-10-16 | $4.74 | $4.83 | 109,688 | — | — |
| 1987-10-15 | $4.89 | $4.98 | 92,475 | — | — |
| 1987-10-14 | $4.96 | $5.05 | 21,938 | — | — |
| 1987-10-13 | $5.07 | $5.16 | 59,738 | — | — |
| 1987-10-12 | $5.04 | $5.13 | 92,475 | — | — |
| 1987-10-09 | $5.07 | $5.16 | 23,963 | — | — |
| 1987-10-08 | $5.11 | $5.20 | 36,788 | — | — |
| 1987-10-07 | $5.19 | $5.28 | 60,413 | — | — |
| 1987-10-06 | $5.15 | $5.24 | 108,675 | — | — |
| 1987-10-05 | $5.19 | $5.28 | 11,138 | — | — |
| 1987-10-02 | $5.22 | $5.32 | 89,100 | — | — |
| 1987-10-01 | $5.22 | $5.32 | 24,300 | — | — |
| 1987-09-30 | $5.26 | $5.35 | 25,988 | — | — |
| 1987-09-29 | $5.07 | $5.16 | 38,138 | — | — |
| 1987-09-28 | $5.30 | $5.39 | 21,263 | — | — |
| 1987-09-25 | $5.37 | $5.47 | 38,813 | — | — |
| 1987-09-24 | $5.44 | $5.54 | 12,488 | — | — |
| 1987-09-23 | $5.41 | $5.50 | 66,825 | — | — |
| 1987-09-22 | $5.41 | $5.50 | 79,313 | — | — |
| 1987-09-21 | $5.56 | $5.65 | 128,925 | — | — |
| 1987-09-18 | $5.41 | $5.50 | 44,550 | — | — |
| 1987-09-17 | $5.44 | $5.54 | 74,588 | — | — |
| 1987-09-16 | $5.41 | $5.50 | 167,063 | — | — |
| 1987-09-15 | $5.30 | $5.39 | 78,638 | — | — |
| 1987-09-14 | $5.19 | $5.28 | 17,888 | — | — |
| 1987-09-11 | $5.30 | $5.39 | 127,238 | — | — |
| 1987-09-10 | $5.04 | $5.13 | 12,825 | — | — |
| 1987-09-09 | $5.07 | $5.16 | 191,363 | — | — |
| 1987-09-08 | $4.96 | $5.05 | 85,388 | — | — |
| 1987-09-04 | $5.07 | $5.16 | 24,975 | — | — |
| 1987-09-03 | $5.07 | $5.14 | 39,488 | — | — |
| 1987-09-02 | $5.07 | $5.14 | 196,425 | — | — |
| 1987-09-01 | $5.07 | $5.14 | 61,425 | — | — |
| 1987-08-31 | $5.04 | $5.11 | 42,863 | — | — |
| 1987-08-28 | $5.07 | $5.14 | 44,213 | — | — |
| 1987-08-27 | $4.96 | $5.03 | 18,563 | — | — |
| 1987-08-26 | $5.00 | $5.07 | 37,125 | — | — |
| 1987-08-25 | $5.00 | $5.07 | 15,525 | — | — |
| 1987-08-24 | $4.96 | $5.03 | 39,488 | — | — |
| 1987-08-21 | $4.93 | $4.99 | 93,825 | — | — |
| 1987-08-20 | $4.93 | $4.99 | 23,963 | — | — |
| 1987-08-19 | $4.93 | $4.99 | 36,113 | — | — |
| 1987-08-18 | $4.89 | $4.96 | 46,575 | — | — |
| 1987-08-17 | $4.89 | $4.96 | 16,538 | — | — |
| 1987-08-14 | $4.85 | $4.92 | 23,288 | — | — |
| 1987-08-13 | $4.85 | $4.92 | 30,375 | — | — |
| 1987-08-12 | $4.96 | $5.03 | 31,388 | — | — |
| 1987-08-11 | $4.89 | $4.96 | 36,788 | — | — |
| 1987-08-10 | $5.00 | $5.07 | 8,438 | — | — |
| 1987-08-07 | $5.00 | $5.07 | 40,163 | — | — |
| 1987-08-06 | $5.04 | $5.11 | 11,138 | — | — |
| 1987-08-05 | $4.96 | $5.03 | 23,963 | — | — |
| 1987-08-04 | $4.96 | $5.03 | 66,150 | — | — |
| 1987-08-03 | $5.04 | $5.11 | 44,550 | — | — |
| 1987-07-31 | $5.07 | $5.14 | 75,600 | — | — |
| 1987-07-30 | $5.15 | $5.22 | 118,463 | — | — |
| 1987-07-29 | $5.19 | $5.26 | 73,913 | — | — |
| 1987-07-28 | $5.30 | $5.37 | 68,513 | — | — |
| 1987-07-27 | $5.19 | $5.26 | 18,900 | — | — |
| 1987-07-24 | $5.11 | $5.18 | 25,313 | — | — |
| 1987-07-23 | $5.19 | $5.26 | 43,538 | — | — |
| 1987-07-22 | $5.15 | $5.22 | 124,538 | — | — |
| 1987-07-21 | $5.19 | $5.26 | 60,075 | — | — |
| 1987-07-20 | $5.19 | $5.26 | 55,688 | — | — |
| 1987-07-17 | $5.22 | $5.29 | 38,475 | — | — |
| 1987-07-16 | $5.19 | $5.26 | 31,725 | — | — |
| 1987-07-15 | $5.19 | $5.26 | 8,775 | — | — |
| 1987-07-14 | $5.26 | $5.33 | 56,025 | — | — |
| 1987-07-13 | $5.26 | $5.33 | 87,413 | — | — |
| 1987-07-10 | $5.15 | $5.22 | 98,213 | — | — |
| 1987-07-09 | $5.30 | $5.37 | 226,125 | — | — |
| 1987-07-08 | $5.07 | $5.14 | 113,063 | — | — |
| 1987-07-07 | $4.93 | $4.99 | 52,988 | — | — |
| 1987-07-06 | $4.89 | $4.96 | 74,925 | — | — |
| 1987-07-02 | $4.93 | $4.99 | 99,900 | — | — |
| 1987-07-01 | $5.00 | $5.07 | 75,600 | — | — |
| 1987-06-30 | $4.96 | $5.03 | 41,175 | — | — |
| 1987-06-29 | $4.81 | $4.88 | 68,513 | — | — |
| 1987-06-26 | $4.85 | $4.92 | 154,575 | — | — |
| 1987-06-25 | $4.70 | $4.77 | 7,425 | — | — |
| 1987-06-24 | $4.78 | $4.84 | 27,338 | — | — |
| 1987-06-23 | $4.81 | $4.88 | 109,350 | — | — |
| 1987-06-22 | $4.89 | $4.96 | 243,000 | — | — |
| 1987-06-19 | $4.70 | $4.77 | 114,413 | — | — |
| 1987-06-18 | $4.63 | $4.69 | 121,163 | — | — |
| 1987-06-17 | $4.52 | $4.58 | 41,850 | — | — |
| 1987-06-16 | $4.52 | $4.58 | 191,025 | — | — |
| 1987-06-15 | $4.52 | $4.58 | 37,800 | — | — |
| 1987-06-12 | $4.70 | $4.77 | 41,175 | — | — |
| 1987-06-11 | $4.59 | $4.66 | 54,675 | — | — |
| 1987-06-10 | $4.59 | $4.66 | 46,238 | — | — |
| 1987-06-09 | $4.63 | $4.69 | 28,013 | — | — |
| 1987-06-08 | $4.48 | $4.54 | 46,913 | — | — |
| 1987-06-05 | $4.56 | $4.60 | 33,750 | — | — |
| 1987-06-04 | $4.63 | $4.67 | 20,250 | — | — |
| 1987-06-03 | $4.52 | $4.56 | 26,663 | — | — |
| 1987-06-02 | $4.44 | $4.48 | 168,413 | — | — |
| 1987-06-01 | $4.37 | $4.41 | 141,075 | — | — |
| 1987-05-29 | $4.33 | $4.37 | 103,275 | — | — |
| 1987-05-28 | $4.33 | $4.37 | 236,925 | — | — |
| 1987-05-27 | $4.26 | $4.30 | 78,975 | — | — |
| 1987-05-26 | $4.22 | $4.26 | 39,825 | — | — |
| 1987-05-22 | $4.15 | $4.19 | 10,125 | — | — |
| 1987-05-21 | $4.22 | $4.26 | 154,575 | — | — |
| 1987-05-20 | $3.96 | $4.00 | 20,925 | — | — |
| 1987-05-19 | $4.04 | $4.07 | 31,050 | — | — |
| 1987-05-18 | $4.04 | $4.07 | 23,625 | — | — |
| 1987-05-15 | $4.11 | $4.15 | 36,788 | — | — |
| 1987-05-14 | $4.22 | $4.26 | 50,288 | — | — |
| 1987-05-13 | $4.15 | $4.19 | 22,613 | — | — |
| 1987-05-12 | $4.15 | $4.19 | 104,288 | — | — |
| 1987-05-11 | $4.19 | $4.22 | 222,413 | — | — |
| 1987-05-08 | $4.00 | $4.04 | 45,563 | — | — |
| 1987-05-07 | $4.00 | $4.04 | 88,763 | — | — |
| 1987-05-06 | $4.07 | $4.11 | 113,063 | — | — |
| 1987-05-05 | $4.30 | $4.34 | 31,050 | — | — |
| 1987-05-04 | $4.22 | $4.26 | 31,050 | — | — |
| 1987-05-01 | $4.11 | $4.15 | 224,438 | — | — |
| 1987-04-30 | $4.04 | $4.07 | 32,400 | — | — |
| 1987-04-29 | $4.15 | $4.19 | 20,588 | — | — |
| 1987-04-28 | $4.22 | $4.26 | 36,113 | — | — |
| 1987-04-27 | $4.11 | $4.15 | 20,588 | — | — |
| 1987-04-24 | $4.19 | $4.22 | 23,963 | — | — |
| 1987-04-23 | $4.26 | $4.30 | 24,300 | — | — |
| 1987-04-22 | $4.26 | $4.30 | 20,588 | — | — |
| 1987-04-21 | $4.30 | $4.34 | 9,788 | — | — |
| 1987-04-20 | $4.19 | $4.22 | 65,138 | — | — |
| 1987-04-16 | $4.33 | $4.37 | 29,363 | — | — |
| 1987-04-15 | $4.26 | $4.30 | 72,563 | — | — |
| 1987-04-14 | $4.11 | $4.15 | 39,488 | — | — |
| 1987-04-13 | $4.37 | $4.41 | 30,038 | — | — |
| 1987-04-10 | $4.52 | $4.56 | 1,013 | — | — |
| 1987-04-09 | $4.59 | $4.63 | 31,050 | — | — |
| 1987-04-08 | $4.67 | $4.71 | 30,713 | — | — |
| 1987-04-07 | $4.63 | $4.67 | 165,038 | — | — |
| 1987-04-06 | $4.56 | $4.60 | 69,525 | — | — |
| 1987-04-03 | $4.67 | $4.71 | 6,413 | — | — |
| 1987-04-02 | $4.67 | $4.71 | 22,950 | — | — |
| 1987-04-01 | $4.56 | $4.60 | 15,188 | — | — |
| 1987-03-31 | $4.59 | $4.63 | 65,138 | — | — |
| 1987-03-30 | $4.59 | $4.63 | 36,788 | — | — |
| 1987-03-27 | $4.70 | $4.75 | 55,350 | — | — |
| 1987-03-26 | $4.63 | $4.67 | 16,200 | — | — |
| 1987-03-25 | $4.78 | $4.82 | 54,000 | — | — |
| 1987-03-24 | $4.78 | $4.82 | 113,400 | — | — |
| 1987-03-23 | $4.74 | $4.78 | 109,688 | — | — |
| 1987-03-20 | $4.70 | $4.75 | 151,200 | — | — |
| 1987-03-19 | $4.78 | $4.82 | 67,500 | — | — |
| 1987-03-18 | $4.74 | $4.78 | 52,313 | — | — |
| 1987-03-17 | $4.85 | $4.90 | 426,263 | — | — |
| 1987-03-16 | $4.96 | $5.01 | 82,688 | — | — |
| 1987-03-13 | $4.81 | $4.86 | 45,563 | — | — |
| 1987-03-12 | $4.89 | $4.93 | 28,688 | — | — |
| 1987-03-11 | $4.74 | $4.78 | 90,113 | — | — |
| 1987-03-10 | $4.74 | $4.78 | 78,300 | — | — |
| 1987-03-09 | $4.74 | $4.78 | 124,875 | — | — |
| 1987-03-06 | $4.96 | $4.99 | 136,350 | — | — |
| 1987-03-05 | $4.78 | $4.80 | 96,863 | — | — |
| 1987-03-04 | $4.85 | $4.88 | 84,038 | — | — |
| 1987-03-03 | $4.78 | $4.80 | 28,350 | — | — |
| 1987-03-02 | $4.67 | $4.69 | 54,000 | — | — |
| 1987-02-27 | $4.70 | $4.73 | 114,413 | — | — |
| 1987-02-26 | $4.70 | $4.73 | 236,925 | — | — |
| 1987-02-25 | $4.52 | $4.54 | 51,975 | — | — |
| 1987-02-24 | $4.44 | $4.47 | 20,250 | — | — |
| 1987-02-23 | $4.52 | $4.54 | 113,738 | — | — |
| 1987-02-20 | $4.44 | $4.47 | 87,075 | — | — |
| 1987-02-19 | $4.48 | $4.50 | 189,675 | — | — |
| 1987-02-18 | $4.56 | $4.58 | 27,000 | — | — |
| 1987-02-17 | $4.63 | $4.65 | 34,088 | — | — |
| 1987-02-13 | $4.59 | $4.61 | 43,875 | — | — |
| 1987-02-12 | $4.48 | $4.50 | 10,463 | — | — |
| 1987-02-11 | $4.52 | $4.54 | 39,825 | — | — |
| 1987-02-10 | $4.44 | $4.47 | 29,025 | — | — |
| 1987-02-09 | $4.63 | $4.65 | 44,550 | — | — |
| 1987-02-06 | $4.67 | $4.69 | 39,825 | — | — |
| 1987-02-05 | $4.67 | $4.69 | 42,525 | — | — |
| 1987-02-04 | $4.67 | $4.69 | 46,913 | — | — |
| 1987-02-03 | $4.67 | $4.69 | 15,525 | — | — |
| 1987-02-02 | $4.78 | $4.80 | 24,300 | — | — |
| 1987-01-30 | $4.74 | $4.76 | 24,300 | — | — |
| 1987-01-29 | $4.93 | $4.95 | 47,925 | — | — |
| 1987-01-28 | $5.00 | $5.02 | 56,363 | — | — |
| 1987-01-27 | $5.07 | $5.10 | 133,313 | — | — |
| 1987-01-26 | $4.89 | $4.91 | 49,275 | — | — |
| 1987-01-23 | $5.19 | $5.21 | 151,538 | — | — |
| 1987-01-22 | $5.11 | $5.14 | 214,313 | — | — |
| 1987-01-21 | $4.93 | $4.95 | 128,925 | — | — |
| 1987-01-20 | $4.74 | $4.76 | 101,250 | — | — |
| 1987-01-19 | $4.67 | $4.69 | 13,500 | — | — |
| 1987-01-16 | $4.70 | $4.73 | 20,925 | — | — |
| 1987-01-15 | $4.78 | $4.80 | 33,413 | — | — |
| 1987-01-14 | $4.81 | $4.84 | 29,700 | — | — |
| 1987-01-13 | $4.81 | $4.84 | 20,588 | — | — |
| 1987-01-12 | $5.00 | $5.02 | 56,025 | — | — |
| 1987-01-09 | $5.00 | $5.02 | 206,550 | — | — |
| 1987-01-08 | $4.81 | $4.84 | 69,188 | — | — |
| 1987-01-07 | $4.67 | $4.69 | 74,250 | — | — |
| 1987-01-06 | $4.59 | $4.61 | 9,788 | — | — |
| 1987-01-05 | $4.56 | $4.58 | 24,300 | — | — |
| 1987-01-02 | $4.41 | $4.43 | 11,475 | — | — |