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 | $2.45 | $2.59 | 340,000 | — | — |
| 1987-12-30 | $2.42 | $2.56 | 628,000 | — | — |
| 1987-12-29 | $2.50 | $2.64 | 335,200 | — | — |
| 1987-12-28 | $2.50 | $2.64 | 349,600 | — | — |
| 1987-12-24 | $2.55 | $2.69 | 196,800 | — | — |
| 1987-12-23 | $2.47 | $2.61 | 536,000 | — | — |
| 1987-12-22 | $2.38 | $2.51 | 511,200 | — | — |
| 1987-12-21 | $2.31 | $2.45 | 471,200 | — | — |
| 1987-12-18 | $2.25 | $2.38 | 1,344,800 | — | — |
| 1987-12-17 | $2.13 | $2.25 | 1,909,600 | — | — |
| 1987-12-16 | $2.11 | $2.23 | 1,313,600 | — | — |
| 1987-12-15 | $2.13 | $2.25 | 745,600 | — | — |
| 1987-12-14 | $2.13 | $2.25 | 592,000 | — | — |
| 1987-12-11 | $2.13 | $2.25 | 952,800 | — | — |
| 1987-12-10 | $2.08 | $2.20 | 1,374,400 | — | — |
| 1987-12-09 | $2.13 | $2.25 | 1,657,600 | — | — |
| 1987-12-08 | $2.11 | $2.20 | 761,600 | — | — |
| 1987-12-07 | $2.06 | $2.15 | 3,974,400 | — | — |
| 1987-12-04 | $1.97 | $2.05 | 1,028,800 | — | — |
| 1987-12-03 | $1.97 | $2.05 | 2,333,600 | — | — |
| 1987-12-02 | $1.97 | $2.05 | 1,096,000 | — | — |
| 1987-12-01 | $1.98 | $2.07 | 1,478,400 | — | — |
| 1987-11-30 | $2.00 | $2.08 | 544,800 | — | — |
| 1987-11-27 | $2.08 | $2.17 | 838,400 | — | — |
| 1987-11-25 | $2.13 | $2.21 | 656,000 | — | — |
| 1987-11-24 | $2.11 | $2.20 | 456,800 | — | — |
| 1987-11-23 | $2.13 | $2.21 | 206,400 | — | — |
| 1987-11-20 | $2.13 | $2.21 | 245,600 | — | — |
| 1987-11-19 | $2.13 | $2.21 | 1,528,000 | — | — |
| 1987-11-18 | $2.20 | $2.30 | 777,600 | — | — |
| 1987-11-17 | $2.20 | $2.30 | 521,600 | — | — |
| 1987-11-16 | $2.22 | $2.31 | 238,400 | — | — |
| 1987-11-13 | $2.20 | $2.30 | 504,000 | — | — |
| 1987-11-12 | $2.23 | $2.33 | 896,000 | — | — |
| 1987-11-11 | $2.20 | $2.30 | 292,000 | — | — |
| 1987-11-10 | $2.17 | $2.26 | 148,000 | — | — |
| 1987-11-09 | $2.17 | $2.26 | 390,400 | — | — |
| 1987-11-06 | $2.20 | $2.30 | 1,992,800 | — | — |
| 1987-11-05 | $2.14 | $2.23 | 3,112,800 | — | — |
| 1987-11-04 | $2.06 | $2.15 | 1,155,200 | — | — |
| 1987-11-03 | $2.09 | $2.18 | 2,159,200 | — | — |
| 1987-11-02 | $2.13 | $2.21 | 1,260,000 | — | — |
| 1987-10-30 | $2.11 | $2.20 | 1,180,800 | — | — |
| 1987-10-29 | $2.11 | $2.20 | 282,400 | — | — |
| 1987-10-28 | $2.13 | $2.21 | 757,600 | — | — |
| 1987-10-27 | $2.20 | $2.30 | 876,000 | — | — |
| 1987-10-26 | $2.20 | $2.30 | 1,127,200 | — | — |
| 1987-10-23 | $2.33 | $2.43 | 956,800 | — | — |
| 1987-10-22 | $2.39 | $2.49 | 1,116,000 | — | — |
| 1987-10-21 | $2.44 | $2.54 | 1,702,400 | — | — |
| 1987-10-20 | $2.41 | $2.51 | 932,800 | — | — |
| 1987-10-19 | $2.72 | $2.83 | 564,800 | — | — |
| 1987-10-16 | $2.89 | $3.01 | 1,278,400 | — | — |
| 1987-10-15 | $3.16 | $3.29 | 447,200 | — | — |
| 1987-10-14 | $3.25 | $3.39 | 304,800 | — | — |
| 1987-10-13 | $3.33 | $3.47 | 651,200 | — | — |
| 1987-10-12 | $3.30 | $3.44 | 346,400 | — | — |
| 1987-10-09 | $3.36 | $3.50 | 376,800 | — | — |
| 1987-10-08 | $3.36 | $3.50 | 364,000 | — | — |
| 1987-10-07 | $3.42 | $3.57 | 121,600 | — | — |
| 1987-10-06 | $3.42 | $3.57 | 650,400 | — | — |
| 1987-10-05 | $3.42 | $3.57 | 693,600 | — | — |
| 1987-10-02 | $3.39 | $3.53 | 796,800 | — | — |
| 1987-10-01 | $3.38 | $3.52 | 1,123,200 | — | — |
| 1987-09-30 | $3.36 | $3.50 | 1,964,000 | — | — |
| 1987-09-29 | $3.38 | $3.52 | 215,200 | — | — |
| 1987-09-28 | $3.36 | $3.50 | 408,000 | — | — |
| 1987-09-25 | $3.34 | $3.48 | 484,000 | — | — |
| 1987-09-24 | $3.33 | $3.47 | 156,000 | — | — |
| 1987-09-23 | $3.33 | $3.47 | 153,600 | — | — |
| 1987-09-22 | $3.33 | $3.47 | 377,600 | — | — |
| 1987-09-21 | $3.34 | $3.48 | 540,000 | — | — |
| 1987-09-18 | $3.33 | $3.47 | 274,400 | — | — |
| 1987-09-17 | $3.36 | $3.50 | 876,800 | — | — |
| 1987-09-16 | $3.42 | $3.57 | 1,316,800 | — | — |
| 1987-09-15 | $3.34 | $3.48 | 742,400 | — | — |
| 1987-09-14 | $3.28 | $3.42 | 2,668,800 | — | — |
| 1987-09-11 | $3.27 | $3.40 | 1,544,000 | — | — |
| 1987-09-10 | $3.25 | $3.39 | 2,967,200 | — | — |
| 1987-09-09 | $3.27 | $3.40 | 1,213,600 | — | — |
| 1987-09-08 | $3.25 | $3.35 | 1,053,600 | — | — |
| 1987-09-04 | $3.36 | $3.47 | 232,000 | — | — |
| 1987-09-03 | $3.44 | $3.55 | 756,800 | — | — |
| 1987-09-02 | $3.47 | $3.58 | 372,000 | — | — |
| 1987-09-01 | $3.52 | $3.63 | 1,438,400 | — | — |
| 1987-08-31 | $3.48 | $3.60 | 1,112,000 | — | — |
| 1987-08-28 | $3.45 | $3.56 | 876,000 | — | — |
| 1987-08-27 | $3.44 | $3.55 | 624,000 | — | — |
| 1987-08-26 | $3.52 | $3.63 | 1,102,400 | — | — |
| 1987-08-25 | $3.42 | $3.53 | 884,800 | — | — |
| 1987-08-24 | $3.52 | $3.63 | 759,200 | — | — |
| 1987-08-21 | $3.55 | $3.66 | 1,110,400 | — | — |
| 1987-08-20 | $3.58 | $3.69 | 2,304,000 | — | — |
| 1987-08-19 | $3.45 | $3.56 | 1,980,800 | — | — |
| 1987-08-18 | $3.34 | $3.45 | 1,797,600 | — | — |
| 1987-08-17 | $3.34 | $3.45 | 2,301,600 | — | — |
| 1987-08-14 | $3.27 | $3.37 | 3,136,800 | — | — |
| 1987-08-13 | $3.08 | $3.18 | 766,400 | — | — |
| 1987-08-12 | $3.08 | $3.18 | 2,682,400 | — | — |
| 1987-08-11 | $3.00 | $3.10 | 1,032,000 | — | — |
| 1987-08-10 | $3.00 | $3.10 | 108,000 | — | — |
| 1987-08-07 | $2.98 | $3.08 | 270,400 | — | — |
| 1987-08-06 | $3.02 | $3.11 | 73,600 | — | — |
| 1987-08-05 | $3.00 | $3.10 | 158,400 | — | — |
| 1987-08-04 | $2.98 | $3.08 | 620,800 | — | — |
| 1987-08-03 | $3.00 | $3.10 | 292,000 | — | — |
| 1987-07-31 | $2.98 | $3.08 | 1,522,400 | — | — |
| 1987-07-30 | $2.95 | $3.05 | 1,484,800 | — | — |
| 1987-07-29 | $2.92 | $3.02 | 515,200 | — | — |
| 1987-07-28 | $3.02 | $3.11 | 118,400 | — | — |
| 1987-07-27 | $3.03 | $3.13 | 461,600 | — | — |
| 1987-07-24 | $3.05 | $3.15 | 100,800 | — | — |
| 1987-07-23 | $3.05 | $3.15 | 1,155,200 | — | — |
| 1987-07-22 | $3.05 | $3.15 | 502,400 | — | — |
| 1987-07-21 | $3.03 | $3.13 | 626,400 | — | — |
| 1987-07-20 | $3.03 | $3.13 | 154,400 | — | — |
| 1987-07-17 | $3.05 | $3.15 | 248,800 | — | — |
| 1987-07-16 | $3.03 | $3.13 | 1,165,600 | — | — |
| 1987-07-15 | $3.02 | $3.11 | 187,200 | — | — |
| 1987-07-14 | $3.03 | $3.13 | 1,457,600 | — | — |
| 1987-07-13 | $3.05 | $3.15 | 361,600 | — | — |
| 1987-07-10 | $3.03 | $3.13 | 716,800 | — | — |
| 1987-07-09 | $3.03 | $3.13 | 356,000 | — | — |
| 1987-07-08 | $3.00 | $3.10 | 1,128,000 | — | — |
| 1987-07-07 | $3.02 | $3.11 | 404,800 | — | — |
| 1987-07-06 | $3.00 | $3.10 | 182,400 | — | — |
| 1987-07-02 | $3.00 | $3.10 | 362,400 | — | — |
| 1987-07-01 | $3.00 | $3.10 | 135,200 | — | — |
| 1987-06-30 | $3.05 | $3.15 | 149,600 | — | — |
| 1987-06-29 | $3.02 | $3.11 | 5,889,600 | — | — |
| 1987-06-26 | $3.03 | $3.13 | 774,400 | — | — |
| 1987-06-25 | $3.06 | $3.16 | 774,400 | — | — |
| 1987-06-24 | $3.06 | $3.16 | 546,400 | — | — |
| 1987-06-23 | $3.06 | $3.16 | 620,000 | — | — |
| 1987-06-22 | $3.06 | $3.16 | 974,400 | — | — |
| 1987-06-19 | $3.05 | $3.15 | 373,600 | — | — |
| 1987-06-18 | $3.06 | $3.16 | 187,200 | — | — |
| 1987-06-17 | $3.06 | $3.16 | 220,000 | — | — |
| 1987-06-16 | $3.08 | $3.18 | 204,000 | — | — |
| 1987-06-15 | $3.08 | $3.18 | 326,400 | — | — |
| 1987-06-12 | $3.00 | $3.10 | 904,800 | — | — |
| 1987-06-11 | $2.98 | $3.08 | 813,600 | — | — |
| 1987-06-10 | $3.00 | $3.10 | 1,245,600 | — | — |
| 1987-06-09 | $2.94 | $3.03 | 1,086,400 | — | — |
| 1987-06-08 | $2.97 | $3.03 | 860,800 | — | — |
| 1987-06-05 | $2.95 | $3.02 | 1,164,000 | — | — |
| 1987-06-04 | $2.97 | $3.03 | 800,800 | — | — |
| 1987-06-03 | $2.97 | $3.03 | 542,400 | — | — |
| 1987-06-02 | $2.97 | $3.03 | 290,400 | — | — |
| 1987-06-01 | $3.03 | $3.10 | 622,400 | — | — |
| 1987-05-29 | $2.97 | $3.03 | 659,200 | — | — |
| 1987-05-28 | $2.80 | $2.86 | 567,200 | — | — |
| 1987-05-27 | $2.78 | $2.84 | 472,000 | — | — |
| 1987-05-26 | $2.66 | $2.71 | 584,000 | — | — |
| 1987-05-22 | $2.67 | $2.73 | 4,704,800 | — | — |
| 1987-05-21 | $2.69 | $2.75 | 306,400 | — | — |
| 1987-05-20 | $2.70 | $2.76 | 715,200 | — | — |
| 1987-05-19 | $2.70 | $2.76 | 424,800 | — | — |
| 1987-05-18 | $2.78 | $2.84 | 1,459,200 | — | — |
| 1987-05-15 | $2.88 | $2.94 | 351,200 | — | — |
| 1987-05-14 | $2.92 | $2.99 | 2,216,000 | — | — |
| 1987-05-13 | $2.88 | $2.94 | 598,400 | — | — |
| 1987-05-12 | $2.88 | $2.94 | 1,110,400 | — | — |
| 1987-05-11 | $2.89 | $2.95 | 415,200 | — | — |
| 1987-05-08 | $2.86 | $2.92 | 1,945,600 | — | — |
| 1987-05-07 | $2.89 | $2.95 | 187,200 | — | — |
| 1987-05-06 | $2.91 | $2.97 | 752,000 | — | — |
| 1987-05-05 | $2.91 | $2.97 | 548,800 | — | — |
| 1987-05-04 | $2.86 | $2.92 | 316,800 | — | — |
| 1987-05-01 | $2.88 | $2.94 | 378,400 | — | — |
| 1987-04-30 | $2.94 | $3.00 | 691,200 | — | — |
| 1987-04-29 | $2.88 | $2.94 | 856,000 | — | — |
| 1987-04-28 | $2.89 | $2.95 | 272,000 | — | — |
| 1987-04-27 | $2.91 | $2.97 | 247,200 | — | — |
| 1987-04-24 | $2.94 | $3.00 | 644,000 | — | — |
| 1987-04-23 | $2.95 | $3.02 | 550,400 | — | — |
| 1987-04-22 | $2.95 | $3.02 | 3,326,400 | — | — |
| 1987-04-21 | $2.81 | $2.87 | 1,655,200 | — | — |
| 1987-04-20 | $3.00 | $3.06 | 422,400 | — | — |
| 1987-04-16 | $3.00 | $3.06 | 291,200 | — | — |
| 1987-04-15 | $3.00 | $3.06 | 125,600 | — | — |
| 1987-04-14 | $3.02 | $3.08 | 630,400 | — | — |
| 1987-04-13 | $3.03 | $3.10 | 356,000 | — | — |
| 1987-04-10 | $3.11 | $3.18 | 144,800 | — | — |
| 1987-04-09 | $3.13 | $3.19 | 1,660,800 | — | — |
| 1987-04-08 | $3.11 | $3.18 | 193,600 | — | — |
| 1987-04-07 | $3.16 | $3.22 | 176,800 | — | — |
| 1987-04-06 | $3.22 | $3.29 | 268,000 | — | — |
| 1987-04-03 | $3.22 | $3.29 | 860,800 | — | — |
| 1987-04-02 | $3.20 | $3.27 | 1,108,800 | — | — |
| 1987-04-01 | $3.16 | $3.22 | 687,200 | — | — |
| 1987-03-31 | $3.17 | $3.24 | 176,000 | — | — |
| 1987-03-30 | $3.17 | $3.24 | 1,034,400 | — | — |
| 1987-03-27 | $3.28 | $3.35 | 278,400 | — | — |
| 1987-03-26 | $3.19 | $3.26 | 431,200 | — | — |
| 1987-03-25 | $3.17 | $3.24 | 776,800 | — | — |
| 1987-03-24 | $3.20 | $3.27 | 533,600 | — | — |
| 1987-03-23 | $3.13 | $3.19 | 1,023,200 | — | — |
| 1987-03-20 | $3.03 | $3.10 | 1,748,800 | — | — |
| 1987-03-19 | $2.94 | $3.00 | 713,600 | — | — |
| 1987-03-18 | $2.98 | $3.05 | 219,200 | — | — |
| 1987-03-17 | $2.97 | $3.03 | 1,895,200 | — | — |
| 1987-03-16 | $2.98 | $3.05 | 490,400 | — | — |
| 1987-03-13 | $3.03 | $3.10 | 938,400 | — | — |
| 1987-03-12 | $3.03 | $3.10 | 755,200 | — | — |
| 1987-03-11 | $2.97 | $3.03 | 474,400 | — | — |
| 1987-03-10 | $3.05 | $3.11 | 402,400 | — | — |
| 1987-03-09 | $3.09 | $3.13 | 165,600 | — | — |
| 1987-03-06 | $3.09 | $3.13 | 1,237,600 | — | — |
| 1987-03-05 | $3.13 | $3.16 | 1,354,400 | — | — |
| 1987-03-04 | $3.16 | $3.19 | 725,600 | — | — |
| 1987-03-03 | $3.14 | $3.18 | 1,052,000 | — | — |
| 1987-03-02 | $3.16 | $3.19 | 672,800 | — | — |
| 1987-02-27 | $3.17 | $3.21 | 408,000 | — | — |
| 1987-02-26 | $3.16 | $3.19 | 900,800 | — | — |
| 1987-02-25 | $3.11 | $3.15 | 207,200 | — | — |
| 1987-02-24 | $3.09 | $3.13 | 343,200 | — | — |
| 1987-02-23 | $3.09 | $3.13 | 422,400 | — | — |
| 1987-02-20 | $3.08 | $3.11 | 1,387,200 | — | — |
| 1987-02-19 | $3.09 | $3.13 | 659,200 | — | — |
| 1987-02-18 | $3.06 | $3.10 | 428,800 | — | — |
| 1987-02-17 | $3.03 | $3.07 | 860,800 | — | — |
| 1987-02-13 | $3.00 | $3.03 | 854,400 | — | — |
| 1987-02-12 | $3.05 | $3.08 | 836,000 | — | — |
| 1987-02-11 | $3.00 | $3.03 | 264,000 | — | — |
| 1987-02-10 | $3.03 | $3.07 | 316,800 | — | — |
| 1987-02-09 | $3.08 | $3.11 | 368,800 | — | — |
| 1987-02-06 | $3.16 | $3.19 | 470,400 | — | — |
| 1987-02-05 | $3.16 | $3.19 | 851,200 | — | — |
| 1987-02-04 | $3.17 | $3.21 | 584,000 | — | — |
| 1987-02-03 | $3.17 | $3.21 | 2,809,600 | — | — |
| 1987-02-02 | $3.16 | $3.19 | 757,600 | — | — |
| 1987-01-30 | $3.17 | $3.21 | 851,200 | — | — |
| 1987-01-29 | $3.19 | $3.22 | 2,655,200 | — | — |
| 1987-01-28 | $3.17 | $3.21 | 2,026,400 | — | — |
| 1987-01-27 | $3.13 | $3.16 | 2,629,600 | — | — |
| 1987-01-26 | $3.02 | $3.05 | 786,400 | — | — |
| 1987-01-23 | $3.02 | $3.05 | 2,221,600 | — | — |
| 1987-01-22 | $3.03 | $3.07 | 2,260,000 | — | — |
| 1987-01-21 | $3.05 | $3.08 | 514,400 | — | — |
| 1987-01-20 | $3.05 | $3.08 | 864,000 | — | — |
| 1987-01-19 | $3.02 | $3.05 | 1,504,800 | — | — |
| 1987-01-16 | $3.02 | $3.05 | 632,000 | — | — |
| 1987-01-15 | $3.02 | $3.05 | 1,708,000 | — | — |
| 1987-01-14 | $2.92 | $2.96 | 694,400 | — | — |
| 1987-01-13 | $2.94 | $2.97 | 244,000 | — | — |
| 1987-01-12 | $2.95 | $2.99 | 356,000 | — | — |
| 1987-01-09 | $2.95 | $2.99 | 577,600 | — | — |
| 1987-01-08 | $2.97 | $3.00 | 1,860,000 | — | — |
| 1987-01-07 | $2.98 | $3.02 | 2,098,400 | — | — |
| 1987-01-06 | $2.88 | $2.91 | 2,466,400 | — | — |
| 1987-01-05 | $2.69 | $2.72 | 879,200 | — | — |
| 1987-01-02 | $2.56 | $2.59 | 244,800 | — | — |