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
- 1980-10-01 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 | $1.83 | $2.24 | 772,127 | — | — |
| 1987-12-30 | $1.81 | $2.21 | 441,346 | — | — |
| 1987-12-29 | $1.78 | $2.17 | 429,467 | — | — |
| 1987-12-28 | $1.83 | $2.24 | 379,210 | — | — |
| 1987-12-24 | $1.87 | $2.29 | 174,528 | — | — |
| 1987-12-23 | $1.85 | $2.26 | 593,944 | — | — |
| 1987-12-22 | $1.74 | $2.12 | 970,413 | — | — |
| 1987-12-21 | $1.72 | $2.11 | 805,023 | — | — |
| 1987-12-18 | $1.74 | $2.12 | 835,177 | — | — |
| 1987-12-17 | $1.76 | $2.16 | 440,432 | — | — |
| 1987-12-16 | $1.83 | $2.24 | 435,864 | — | — |
| 1987-12-15 | $1.85 | $2.26 | 566,531 | — | — |
| 1987-12-14 | $2.02 | $2.47 | 1,401,708 | — | — |
| 1987-12-11 | $1.89 | $2.31 | 2,011,186 | — | — |
| 1987-12-10 | $1.87 | $2.29 | 2,439,739 | — | — |
| 1987-12-09 | $1.93 | $2.36 | 3,830,482 | — | — |
| 1987-12-08 | $2.53 | $3.09 | 999,653 | — | — |
| 1987-12-07 | $2.79 | $3.41 | 393,831 | — | — |
| 1987-12-04 | $2.65 | $3.24 | 417,588 | — | — |
| 1987-12-03 | $2.61 | $3.19 | 466,018 | — | — |
| 1987-12-02 | $2.57 | $3.14 | 428,553 | — | — |
| 1987-12-01 | $2.54 | $3.11 | 450,484 | — | — |
| 1987-11-30 | $2.53 | $3.09 | 302,455 | — | — |
| 1987-11-27 | $2.63 | $3.21 | 120,616 | — | — |
| 1987-11-25 | $2.64 | $3.23 | 523,584 | — | — |
| 1987-11-24 | $2.50 | $3.06 | 752,024 | — | — |
| 1987-11-23 | $2.54 | $3.11 | 255,853 | — | — |
| 1987-11-20 | $2.69 | $3.29 | 205,596 | — | — |
| 1987-11-19 | $2.68 | $3.28 | 227,526 | — | — |
| 1987-11-18 | $2.79 | $3.41 | 205,596 | — | — |
| 1987-11-17 | $2.79 | $3.41 | 684,406 | — | — |
| 1987-11-16 | $2.87 | $3.51 | 371,900 | — | — |
| 1987-11-13 | $3.05 | $3.73 | 411,192 | — | — |
| 1987-11-12 | $2.78 | $3.39 | 281,438 | — | — |
| 1987-11-11 | $2.71 | $3.31 | 155,339 | — | — |
| 1987-11-10 | $2.69 | $3.29 | 258,594 | — | — |
| 1987-11-09 | $2.68 | $3.28 | 159,908 | — | — |
| 1987-11-06 | $2.69 | $3.29 | 266,818 | — | — |
| 1987-11-05 | $2.68 | $3.28 | 357,280 | — | — |
| 1987-11-04 | $2.67 | $3.26 | 254,939 | — | — |
| 1987-11-03 | $2.71 | $3.31 | 395,658 | — | — |
| 1987-11-02 | $2.64 | $3.23 | 782,179 | — | — |
| 1987-10-30 | $2.56 | $3.13 | 2,940,480 | — | — |
| 1987-10-29 | $2.19 | $2.67 | 420,330 | — | — |
| 1987-10-28 | $2.79 | $3.41 | 157,167 | — | — |
| 1987-10-27 | $2.83 | $3.46 | 167,218 | — | — |
| 1987-10-26 | $2.95 | $3.61 | 219,302 | — | — |
| 1987-10-23 | $3.21 | $3.84 | 232,095 | — | — |
| 1987-10-22 | $3.17 | $3.79 | 418,502 | — | — |
| 1987-10-21 | $3.19 | $3.81 | 487,034 | — | — |
| 1987-10-20 | $2.83 | $3.39 | 827,867 | — | — |
| 1987-10-19 | $2.74 | $3.27 | 723,698 | — | — |
| 1987-10-16 | $3.28 | $3.93 | 673,441 | — | — |
| 1987-10-15 | $3.43 | $4.10 | 209,251 | — | — |
| 1987-10-14 | $3.61 | $4.32 | 230,268 | — | — |
| 1987-10-13 | $3.64 | $4.35 | 115,134 | — | — |
| 1987-10-12 | $3.61 | $4.32 | 152,598 | — | — |
| 1987-10-09 | $3.63 | $4.33 | 192,803 | — | — |
| 1987-10-08 | $3.72 | $4.45 | 97,772 | — | — |
| 1987-10-07 | $3.80 | $4.55 | 179,097 | — | — |
| 1987-10-06 | $3.83 | $4.58 | 172,701 | — | — |
| 1987-10-05 | $3.83 | $4.58 | 188,235 | — | — |
| 1987-10-02 | $3.80 | $4.55 | 137,978 | — | — |
| 1987-10-01 | $3.67 | $4.38 | 147,115 | — | — |
| 1987-09-30 | $3.57 | $4.27 | 184,580 | — | — |
| 1987-09-29 | $3.65 | $4.37 | 147,115 | — | — |
| 1987-09-28 | $3.63 | $4.33 | 273,214 | — | — |
| 1987-09-25 | $3.61 | $4.32 | 85,893 | — | — |
| 1987-09-24 | $3.63 | $4.33 | 130,668 | — | — |
| 1987-09-23 | $3.64 | $4.35 | 158,080 | — | — |
| 1987-09-22 | $3.68 | $4.40 | 295,144 | — | — |
| 1987-09-21 | $3.63 | $4.33 | 449,570 | — | — |
| 1987-09-18 | $3.78 | $4.51 | 244,888 | — | — |
| 1987-09-17 | $3.94 | $4.71 | 197,372 | — | — |
| 1987-09-16 | $3.87 | $4.63 | 162,649 | — | — |
| 1987-09-15 | $3.95 | $4.73 | 95,031 | — | — |
| 1987-09-14 | $3.95 | $4.73 | 200,113 | — | — |
| 1987-09-11 | $3.87 | $4.63 | 77,670 | — | — |
| 1987-09-10 | $3.89 | $4.64 | 159,908 | — | — |
| 1987-09-09 | $3.84 | $4.60 | 189,148 | — | — |
| 1987-09-08 | $3.86 | $4.61 | 253,112 | — | — |
| 1987-09-04 | $3.94 | $4.71 | 165,391 | — | — |
| 1987-09-03 | $4.05 | $4.84 | 95,031 | — | — |
| 1987-09-02 | $3.99 | $4.78 | 288,748 | — | — |
| 1987-09-01 | $3.90 | $4.66 | 284,179 | — | — |
| 1987-08-31 | $4.08 | $4.87 | 148,029 | — | — |
| 1987-08-28 | $4.05 | $4.84 | 108,737 | — | — |
| 1987-08-27 | $4.10 | $4.91 | 354,539 | — | — |
| 1987-08-26 | $4.13 | $4.94 | 474,241 | — | — |
| 1987-08-25 | $4.12 | $4.92 | 220,216 | — | — |
| 1987-08-24 | $4.05 | $4.84 | 203,768 | — | — |
| 1987-08-21 | $4.09 | $4.89 | 352,711 | — | — |
| 1987-08-20 | $4.08 | $4.87 | 537,291 | — | — |
| 1987-08-19 | $4.09 | $4.89 | 647,856 | — | — |
| 1987-08-18 | $3.89 | $4.64 | 526,326 | — | — |
| 1987-08-17 | $3.82 | $4.56 | 293,317 | — | — |
| 1987-08-14 | $3.76 | $4.50 | 249,456 | — | — |
| 1987-08-13 | $3.75 | $4.48 | 175,442 | — | — |
| 1987-08-12 | $3.72 | $4.45 | 351,798 | — | — |
| 1987-08-11 | $3.72 | $4.45 | 691,716 | — | — |
| 1987-08-10 | $3.73 | $4.46 | 286,007 | — | — |
| 1987-08-07 | $3.72 | $4.45 | 211,992 | — | — |
| 1987-08-06 | $3.75 | $4.48 | 279,611 | — | — |
| 1987-08-05 | $3.73 | $4.46 | 477,896 | — | — |
| 1987-08-04 | $3.71 | $4.43 | 307,937 | — | — |
| 1987-08-03 | $3.72 | $4.45 | 274,128 | — | — |
| 1987-07-31 | $3.73 | $4.46 | 360,021 | — | — |
| 1987-07-30 | $3.67 | $4.38 | 333,522 | — | — |
| 1987-07-29 | $3.64 | $4.35 | 187,321 | — | — |
| 1987-07-28 | $3.63 | $4.33 | 153,512 | — | — |
| 1987-07-27 | $3.65 | $4.37 | 201,941 | — | — |
| 1987-07-24 | $3.71 | $4.35 | 240,319 | — | — |
| 1987-07-23 | $3.60 | $4.22 | 402,968 | — | — |
| 1987-07-22 | $3.54 | $4.16 | 233,009 | — | — |
| 1987-07-21 | $3.56 | $4.17 | 439,519 | — | — |
| 1987-07-20 | $3.64 | $4.27 | 239,405 | — | — |
| 1987-07-17 | $3.67 | $4.30 | 338,091 | — | — |
| 1987-07-16 | $3.67 | $4.30 | 247,629 | — | — |
| 1987-07-15 | $3.72 | $4.36 | 165,391 | — | — |
| 1987-07-14 | $3.72 | $4.36 | 407,537 | — | — |
| 1987-07-13 | $3.72 | $4.36 | 227,526 | — | — |
| 1987-07-10 | $3.72 | $4.36 | 513,533 | — | — |
| 1987-07-09 | $3.72 | $4.36 | 423,071 | — | — |
| 1987-07-08 | $3.79 | $4.44 | 418,502 | — | — |
| 1987-07-07 | $3.67 | $4.30 | 388,348 | — | — |
| 1987-07-06 | $3.63 | $4.25 | 598,513 | — | — |
| 1987-07-02 | $3.76 | $4.41 | 162,649 | — | — |
| 1987-07-01 | $3.78 | $4.43 | 173,614 | — | — |
| 1987-06-30 | $3.78 | $4.43 | 249,456 | — | — |
| 1987-06-29 | $3.79 | $4.44 | 214,734 | — | — |
| 1987-06-26 | $3.76 | $4.41 | 211,992 | — | — |
| 1987-06-25 | $3.78 | $4.43 | 377,383 | — | — |
| 1987-06-24 | $3.79 | $4.44 | 498,913 | — | — |
| 1987-06-23 | $3.79 | $4.44 | 915,588 | — | — |
| 1987-06-22 | $3.79 | $4.44 | 444,087 | — | — |
| 1987-06-19 | $3.71 | $4.35 | 1,332,262 | — | — |
| 1987-06-18 | $3.68 | $4.32 | 564,704 | — | — |
| 1987-06-17 | $3.61 | $4.24 | 845,228 | — | — |
| 1987-06-16 | $3.56 | $4.17 | 1,070,013 | — | — |
| 1987-06-15 | $3.41 | $4.00 | 834,263 | — | — |
| 1987-06-12 | $3.39 | $3.98 | 363,676 | — | — |
| 1987-06-11 | $3.37 | $3.95 | 578,410 | — | — |
| 1987-06-10 | $3.41 | $4.00 | 251,284 | — | — |
| 1987-06-09 | $3.45 | $4.04 | 127,013 | — | — |
| 1987-06-08 | $3.46 | $4.06 | 283,266 | — | — |
| 1987-06-05 | $3.45 | $4.04 | 89,548 | — | — |
| 1987-06-04 | $3.46 | $4.06 | 151,684 | — | — |
| 1987-06-03 | $3.42 | $4.01 | 143,460 | — | — |
| 1987-06-02 | $3.42 | $4.01 | 210,165 | — | — |
| 1987-06-01 | $3.41 | $4.00 | 134,323 | — | — |
| 1987-05-29 | $3.53 | $4.14 | 99,600 | — | — |
| 1987-05-28 | $3.54 | $4.16 | 156,253 | — | — |
| 1987-05-27 | $3.56 | $4.17 | 122,444 | — | — |
| 1987-05-26 | $3.57 | $4.19 | 104,169 | — | — |
| 1987-05-22 | $3.53 | $4.14 | 105,082 | — | — |
| 1987-05-21 | $3.49 | $4.09 | 305,196 | — | — |
| 1987-05-20 | $3.47 | $4.08 | 123,358 | — | — |
| 1987-05-19 | $3.52 | $4.12 | 239,405 | — | — |
| 1987-05-18 | $3.58 | $4.20 | 233,009 | — | — |
| 1987-05-15 | $3.67 | $4.30 | 902,795 | — | — |
| 1987-05-14 | $3.72 | $4.36 | 143,460 | — | — |
| 1987-05-13 | $3.72 | $4.36 | 254,025 | — | — |
| 1987-05-12 | $3.65 | $4.28 | 178,183 | — | — |
| 1987-05-11 | $3.61 | $4.24 | 222,044 | — | — |
| 1987-05-08 | $3.60 | $4.22 | 133,409 | — | — |
| 1987-05-07 | $3.61 | $4.24 | 244,888 | — | — |
| 1987-05-06 | $3.67 | $4.30 | 433,122 | — | — |
| 1987-05-05 | $3.65 | $4.28 | 207,424 | — | — |
| 1987-05-04 | $3.58 | $4.20 | 189,148 | — | — |
| 1987-05-01 | $3.57 | $4.19 | 130,668 | — | — |
| 1987-04-30 | $3.53 | $4.14 | 95,031 | — | — |
| 1987-04-29 | $3.47 | $4.08 | 213,820 | — | — |
| 1987-04-28 | $3.46 | $4.06 | 410,278 | — | — |
| 1987-04-27 | $3.46 | $4.06 | 333,522 | — | — |
| 1987-04-24 | $3.47 | $4.08 | 208,337 | — | — |
| 1987-04-23 | $3.67 | $4.22 | 812,333 | — | — |
| 1987-04-22 | $3.64 | $4.19 | 185,493 | — | — |
| 1987-04-21 | $3.69 | $4.25 | 360,935 | — | — |
| 1987-04-20 | $3.58 | $4.12 | 229,354 | — | — |
| 1987-04-16 | $3.83 | $4.41 | 554,652 | — | — |
| 1987-04-15 | $3.94 | $4.53 | 846,142 | — | — |
| 1987-04-14 | $3.67 | $4.22 | 541,860 | — | — |
| 1987-04-13 | $4.04 | $4.64 | 143,460 | — | — |
| 1987-04-10 | $4.23 | $4.86 | 250,370 | — | — |
| 1987-04-09 | $4.38 | $5.04 | 128,840 | — | — |
| 1987-04-08 | $4.45 | $5.12 | 136,150 | — | — |
| 1987-04-07 | $4.51 | $5.19 | 135,236 | — | — |
| 1987-04-06 | $4.65 | $5.35 | 75,842 | — | — |
| 1987-04-03 | $4.73 | $5.45 | 603,995 | — | — |
| 1987-04-02 | $4.64 | $5.34 | 118,789 | — | — |
| 1987-04-01 | $4.58 | $5.27 | 339,919 | — | — |
| 1987-03-31 | $4.54 | $5.23 | 279,611 | — | — |
| 1987-03-30 | $4.51 | $5.19 | 168,132 | — | — |
| 1987-03-27 | $4.56 | $5.24 | 257,680 | — | — |
| 1987-03-26 | $4.61 | $5.30 | 116,048 | — | — |
| 1987-03-25 | $4.61 | $5.30 | 132,495 | — | — |
| 1987-03-24 | $4.65 | $5.35 | 250,370 | — | — |
| 1987-03-23 | $4.64 | $5.34 | 138,892 | — | — |
| 1987-03-20 | $4.62 | $5.32 | 402,968 | — | — |
| 1987-03-19 | $4.58 | $5.27 | 336,264 | — | — |
| 1987-03-18 | $4.53 | $5.21 | 195,545 | — | — |
| 1987-03-17 | $4.53 | $5.21 | 264,077 | — | — |
| 1987-03-16 | $4.46 | $5.13 | 69,446 | — | — |
| 1987-03-13 | $4.45 | $5.12 | 281,438 | — | — |
| 1987-03-12 | $4.42 | $5.08 | 61,222 | — | — |
| 1987-03-11 | $4.38 | $5.04 | 167,218 | — | — |
| 1987-03-10 | $4.36 | $5.02 | 212,906 | — | — |
| 1987-03-09 | $4.25 | $4.89 | 74,015 | — | — |
| 1987-03-06 | $4.23 | $4.86 | 412,106 | — | — |
| 1987-03-05 | $4.19 | $4.82 | 255,853 | — | — |
| 1987-03-04 | $4.21 | $4.85 | 281,438 | — | — |
| 1987-03-03 | $4.19 | $4.82 | 635,977 | — | — |
| 1987-03-02 | $4.30 | $4.94 | 188,235 | — | — |
| 1987-02-27 | $4.36 | $5.02 | 211,079 | — | — |
| 1987-02-26 | $4.36 | $5.02 | 222,957 | — | — |
| 1987-02-25 | $4.45 | $5.12 | 143,460 | — | — |
| 1987-02-24 | $4.43 | $5.10 | 167,218 | — | — |
| 1987-02-23 | $4.40 | $5.07 | 129,754 | — | — |
| 1987-02-20 | $4.40 | $5.07 | 190,976 | — | — |
| 1987-02-19 | $4.40 | $5.07 | 182,752 | — | — |
| 1987-02-18 | $4.36 | $5.02 | 490,689 | — | — |
| 1987-02-17 | $4.53 | $5.21 | 435,864 | — | — |
| 1987-02-13 | $4.54 | $5.23 | 624,098 | — | — |
| 1987-02-12 | $4.36 | $5.02 | 248,543 | — | — |
| 1987-02-11 | $4.31 | $4.96 | 362,763 | — | — |
| 1987-02-10 | $4.28 | $4.93 | 315,247 | — | — |
| 1987-02-09 | $4.24 | $4.88 | 174,528 | — | — |
| 1987-02-06 | $4.28 | $4.93 | 521,757 | — | — |
| 1987-02-05 | $4.21 | $4.85 | 294,231 | — | — |
| 1987-02-04 | $4.16 | $4.78 | 747,456 | — | — |
| 1987-02-03 | $4.13 | $4.75 | 337,177 | — | — |
| 1987-02-02 | $4.13 | $4.75 | 294,231 | — | — |
| 1987-01-30 | $4.17 | $4.80 | 158,994 | — | — |
| 1987-01-29 | $4.14 | $4.77 | 312,506 | — | — |
| 1987-01-28 | $4.12 | $4.74 | 166,304 | — | — |
| 1987-01-27 | $4.08 | $4.69 | 178,183 | — | — |
| 1987-01-26 | $4.01 | $4.61 | 146,202 | — | — |
| 1987-01-23 | $4.13 | $4.67 | 490,689 | — | — |
| 1987-01-22 | $4.13 | $4.67 | 233,923 | — | — |
| 1987-01-21 | $4.13 | $4.67 | 382,865 | — | — |
| 1987-01-20 | $4.06 | $4.60 | 350,884 | — | — |
| 1987-01-19 | $4.08 | $4.61 | 203,768 | — | — |
| 1987-01-16 | $4.14 | $4.69 | 252,198 | — | — |
| 1987-01-15 | $4.09 | $4.63 | 185,493 | — | — |
| 1987-01-14 | $4.06 | $4.60 | 164,477 | — | — |
| 1987-01-13 | $4.02 | $4.55 | 207,424 | — | — |
| 1987-01-12 | $4.04 | $4.56 | 368,245 | — | — |
| 1987-01-09 | $3.87 | $4.38 | 563,790 | — | — |
| 1987-01-08 | $3.87 | $4.38 | 704,509 | — | — |
| 1987-01-07 | $3.86 | $4.36 | 376,469 | — | — |
| 1987-01-06 | $3.83 | $4.33 | 389,262 | — | — |
| 1987-01-05 | $3.90 | $4.41 | 178,183 | — | — |
| 1987-01-02 | $3.75 | $4.24 | 64,877 | — | — |