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 | $1.86 | $1.92 | 471,671 | — | — |
| 1987-12-30 | $1.87 | $1.93 | 371,750 | — | — |
| 1987-12-29 | $1.88 | $1.94 | 858,462 | — | — |
| 1987-12-28 | $1.85 | $1.91 | 600,601 | — | — |
| 1987-12-24 | $1.90 | $1.95 | 137,526 | — | — |
| 1987-12-23 | $1.90 | $1.95 | 342,740 | — | — |
| 1987-12-22 | $1.91 | $1.97 | 301,912 | — | — |
| 1987-12-21 | $1.86 | $1.92 | 753,169 | — | — |
| 1987-12-18 | $1.80 | $1.86 | 391,089 | — | — |
| 1987-12-17 | $1.78 | $1.83 | 2,190,744 | — | — |
| 1987-12-16 | $1.79 | $1.85 | 829,453 | — | — |
| 1987-12-15 | $1.81 | $1.87 | 679,034 | — | — |
| 1987-12-14 | $1.85 | $1.91 | 598,452 | — | — |
| 1987-12-11 | $1.86 | $1.92 | 446,959 | — | — |
| 1987-12-10 | $1.86 | $1.92 | 611,345 | — | — |
| 1987-12-09 | $1.87 | $1.93 | 556,550 | — | — |
| 1987-12-08 | $1.93 | $1.99 | 201,991 | — | — |
| 1987-12-07 | $1.85 | $1.89 | 260,010 | — | — |
| 1987-12-04 | $1.85 | $1.89 | 357,782 | — | — |
| 1987-12-03 | $1.88 | $1.92 | 525,392 | — | — |
| 1987-12-02 | $1.91 | $1.95 | 383,568 | — | — |
| 1987-12-01 | $1.93 | $1.97 | 318,029 | — | — |
| 1987-11-30 | $1.94 | $1.98 | 1,903,873 | — | — |
| 1987-11-27 | $2.04 | $2.08 | 62,316 | — | — |
| 1987-11-25 | $2.09 | $2.14 | 388,940 | — | — |
| 1987-11-24 | $2.09 | $2.14 | 442,661 | — | — |
| 1987-11-23 | $2.09 | $2.14 | 373,898 | — | — |
| 1987-11-20 | $2.12 | $2.16 | 597,378 | — | — |
| 1987-11-19 | $2.12 | $2.16 | 335,219 | — | — |
| 1987-11-18 | $2.12 | $2.16 | 171,907 | — | — |
| 1987-11-17 | $2.12 | $2.16 | 333,070 | — | — |
| 1987-11-16 | $2.11 | $2.15 | 99,921 | — | — |
| 1987-11-13 | $2.11 | $2.15 | 1,146,407 | — | — |
| 1987-11-12 | $2.11 | $2.15 | 439,438 | — | — |
| 1987-11-11 | $2.09 | $2.14 | 997,062 | — | — |
| 1987-11-10 | $2.08 | $2.13 | 723,085 | — | — |
| 1987-11-09 | $2.08 | $2.13 | 143,972 | — | — |
| 1987-11-06 | $2.09 | $2.14 | 980,946 | — | — |
| 1987-11-05 | $2.08 | $2.13 | 119,261 | — | — |
| 1987-11-04 | $2.06 | $2.10 | 510,350 | — | — |
| 1987-11-03 | $2.07 | $2.11 | 1,195,830 | — | — |
| 1987-11-02 | $2.12 | $2.16 | 873,504 | — | — |
| 1987-10-30 | $2.02 | $2.07 | 1,514,933 | — | — |
| 1987-10-29 | $1.84 | $1.88 | 583,410 | — | — |
| 1987-10-28 | $1.78 | $1.82 | 232,075 | — | — |
| 1987-10-27 | $1.97 | $2.01 | 3,082,513 | — | — |
| 1987-10-26 | $2.02 | $2.07 | 1,056,156 | — | — |
| 1987-10-23 | $2.14 | $2.19 | 587,708 | — | — |
| 1987-10-22 | $2.16 | $2.21 | 647,876 | — | — |
| 1987-10-21 | $2.22 | $2.27 | 811,188 | — | — |
| 1987-10-20 | $2.18 | $2.22 | 598,452 | — | — |
| 1987-10-19 | $2.42 | $2.47 | 748,871 | — | — |
| 1987-10-16 | $2.52 | $2.58 | 276,126 | — | — |
| 1987-10-15 | $2.56 | $2.61 | 49,423 | — | — |
| 1987-10-14 | $2.54 | $2.59 | 61,242 | — | — |
| 1987-10-13 | $2.56 | $2.61 | 169,758 | — | — |
| 1987-10-12 | $2.56 | $2.61 | 200,917 | — | — |
| 1987-10-09 | $2.55 | $2.60 | 213,810 | — | — |
| 1987-10-08 | $2.58 | $2.64 | 276,126 | — | — |
| 1987-10-07 | $2.62 | $2.67 | 150,419 | — | — |
| 1987-10-06 | $2.66 | $2.72 | 175,131 | — | — |
| 1987-10-05 | $2.66 | $2.72 | 839,123 | — | — |
| 1987-10-02 | $2.70 | $2.76 | 156,865 | — | — |
| 1987-10-01 | $2.68 | $2.73 | 1,128,142 | — | — |
| 1987-09-30 | $2.68 | $2.73 | 120,335 | — | — |
| 1987-09-29 | $2.69 | $2.74 | 849,867 | — | — |
| 1987-09-28 | $2.70 | $2.76 | 491,010 | — | — |
| 1987-09-25 | $2.70 | $2.76 | 195,545 | — | — |
| 1987-09-24 | $2.70 | $2.76 | 106,368 | — | — |
| 1987-09-23 | $2.71 | $2.77 | 166,535 | — | — |
| 1987-09-22 | $2.71 | $2.77 | 1,437,575 | — | — |
| 1987-09-21 | $2.71 | $2.77 | 224,554 | — | — |
| 1987-09-18 | $2.72 | $2.78 | 107,442 | — | — |
| 1987-09-17 | $2.72 | $2.78 | 122,484 | — | — |
| 1987-09-16 | $2.70 | $2.76 | 840,197 | — | — |
| 1987-09-15 | $2.68 | $2.73 | 656,471 | — | — |
| 1987-09-14 | $2.68 | $2.73 | 33,307 | — | — |
| 1987-09-11 | $2.70 | $2.76 | 51,572 | — | — |
| 1987-09-10 | $2.68 | $2.73 | 215,959 | — | — |
| 1987-09-09 | $2.70 | $2.76 | 121,410 | — | — |
| 1987-09-08 | $2.66 | $2.72 | 717,713 | — | — |
| 1987-09-04 | $2.68 | $2.73 | 21,488 | — | — |
| 1987-09-03 | $2.70 | $2.76 | 110,665 | — | — |
| 1987-09-02 | $2.68 | $2.73 | 136,451 | — | — |
| 1987-09-01 | $2.68 | $2.73 | 226,703 | — | — |
| 1987-08-31 | $2.71 | $2.77 | 99,921 | — | — |
| 1987-08-28 | $2.71 | $2.75 | 122,914 | — | — |
| 1987-08-27 | $2.74 | $2.78 | 268,283 | — | — |
| 1987-08-26 | $2.73 | $2.77 | 605,114 | — | — |
| 1987-08-25 | $2.78 | $2.82 | 53,184 | — | — |
| 1987-08-24 | $2.75 | $2.79 | 138,278 | — | — |
| 1987-08-21 | $2.75 | $2.79 | 41,365 | — | — |
| 1987-08-20 | $2.75 | $2.79 | 295,466 | — | — |
| 1987-08-19 | $2.75 | $2.79 | 187,916 | — | — |
| 1987-08-18 | $2.74 | $2.78 | 138,278 | — | — |
| 1987-08-17 | $2.76 | $2.80 | 899,398 | — | — |
| 1987-08-14 | $2.74 | $2.78 | 211,553 | — | — |
| 1987-08-13 | $2.75 | $2.79 | 41,365 | — | — |
| 1987-08-12 | $2.75 | $2.79 | 170,188 | — | — |
| 1987-08-11 | $2.70 | $2.73 | 544,839 | — | — |
| 1987-08-10 | $2.65 | $2.69 | 847,396 | — | — |
| 1987-08-07 | $2.62 | $2.66 | 114,641 | — | — |
| 1987-08-06 | $2.63 | $2.67 | 1,992,621 | — | — |
| 1987-08-05 | $2.64 | $2.68 | 750,483 | — | — |
| 1987-08-04 | $2.62 | $2.66 | 473,927 | — | — |
| 1987-08-03 | $2.58 | $2.62 | 459,745 | — | — |
| 1987-07-31 | $2.58 | $2.62 | 221,008 | — | — |
| 1987-07-30 | $2.57 | $2.61 | 382,924 | — | — |
| 1987-07-29 | $2.58 | $2.62 | 1,659,335 | — | — |
| 1987-07-28 | $2.57 | $2.61 | 972,673 | — | — |
| 1987-07-27 | $2.58 | $2.62 | 29,547 | — | — |
| 1987-07-24 | $2.56 | $2.60 | 48,456 | — | — |
| 1987-07-23 | $2.57 | $2.61 | 388,833 | — | — |
| 1987-07-22 | $2.57 | $2.61 | 895,852 | — | — |
| 1987-07-21 | $2.56 | $2.60 | 47,275 | — | — |
| 1987-07-20 | $2.56 | $2.60 | 43,729 | — | — |
| 1987-07-17 | $2.58 | $2.62 | 399,470 | — | — |
| 1987-07-16 | $2.56 | $2.60 | 327,376 | — | — |
| 1987-07-15 | $2.56 | $2.60 | 319,103 | — | — |
| 1987-07-14 | $2.58 | $2.62 | 20,092 | — | — |
| 1987-07-13 | $2.59 | $2.63 | 245,827 | — | — |
| 1987-07-10 | $2.57 | $2.61 | 517,656 | — | — |
| 1987-07-09 | $2.54 | $2.57 | 943,126 | — | — |
| 1987-07-08 | $2.56 | $2.60 | 60,275 | — | — |
| 1987-07-07 | $2.54 | $2.57 | 145,369 | — | — |
| 1987-07-06 | $2.56 | $2.60 | 20,092 | — | — |
| 1987-07-02 | $2.54 | $2.57 | 165,461 | — | — |
| 1987-07-01 | $2.54 | $2.57 | 2,796,287 | — | — |
| 1987-06-30 | $2.59 | $2.63 | 424,289 | — | — |
| 1987-06-29 | $2.56 | $2.60 | 561,385 | — | — |
| 1987-06-26 | $2.55 | $2.58 | 427,834 | — | — |
| 1987-06-25 | $2.54 | $2.57 | 862,760 | — | — |
| 1987-06-24 | $2.55 | $2.58 | 1,573,059 | — | — |
| 1987-06-23 | $2.56 | $2.60 | 1,932,346 | — | — |
| 1987-06-22 | $2.53 | $2.56 | 35,456 | — | — |
| 1987-06-19 | $2.52 | $2.55 | 40,183 | — | — |
| 1987-06-18 | $2.53 | $2.56 | 426,652 | — | — |
| 1987-06-17 | $2.54 | $2.57 | 413,652 | — | — |
| 1987-06-16 | $2.55 | $2.58 | 471,563 | — | — |
| 1987-06-15 | $2.55 | $2.58 | 1,379,234 | — | — |
| 1987-06-12 | $2.53 | $2.56 | 711,481 | — | — |
| 1987-06-11 | $2.43 | $2.47 | 290,738 | — | — |
| 1987-06-10 | $2.37 | $2.40 | 34,274 | — | — |
| 1987-06-09 | $2.39 | $2.42 | 533,020 | — | — |
| 1987-06-08 | $2.37 | $2.40 | 131,187 | — | — |
| 1987-06-05 | $2.37 | $2.40 | 156,006 | — | — |
| 1987-06-04 | $2.37 | $2.40 | 301,375 | — | — |
| 1987-06-03 | $2.28 | $2.32 | 166,643 | — | — |
| 1987-06-02 | $2.28 | $2.32 | 143,005 | — | — |
| 1987-06-01 | $2.28 | $2.32 | 100,458 | — | — |
| 1987-05-29 | $2.26 | $2.28 | 2,784,469 | — | — |
| 1987-05-28 | $2.27 | $2.29 | 537,748 | — | — |
| 1987-05-27 | $2.28 | $2.30 | 629,933 | — | — |
| 1987-05-26 | $2.28 | $2.30 | 938,399 | — | — |
| 1987-05-22 | $2.25 | $2.27 | 306,102 | — | — |
| 1987-05-21 | $2.25 | $2.27 | 222,190 | — | — |
| 1987-05-20 | $2.25 | $2.27 | 185,552 | — | — |
| 1987-05-19 | $2.23 | $2.25 | 158,370 | — | — |
| 1987-05-18 | $2.24 | $2.26 | 127,641 | — | — |
| 1987-05-15 | $2.27 | $2.29 | 159,551 | — | — |
| 1987-05-14 | $2.30 | $2.31 | 291,920 | — | — |
| 1987-05-13 | $2.30 | $2.31 | 295,466 | — | — |
| 1987-05-12 | $2.28 | $2.30 | 211,553 | — | — |
| 1987-05-11 | $2.31 | $2.32 | 521,201 | — | — |
| 1987-05-08 | $2.28 | $2.30 | 295,466 | — | — |
| 1987-05-07 | $2.28 | $2.30 | 705,572 | — | — |
| 1987-05-06 | $2.34 | $2.35 | 895,852 | — | — |
| 1987-05-05 | $2.37 | $2.38 | 2,068,260 | — | — |
| 1987-05-04 | $2.24 | $2.26 | 1,541,149 | — | — |
| 1987-05-01 | $2.09 | $2.11 | 742,210 | — | — |
| 1987-04-30 | $2.06 | $2.08 | 797,757 | — | — |
| 1987-04-29 | $2.06 | $2.08 | 166,643 | — | — |
| 1987-04-28 | $2.06 | $2.08 | 349,831 | — | — |
| 1987-04-27 | $2.01 | $2.02 | 1,782,249 | — | — |
| 1987-04-24 | $2.06 | $2.08 | 410,106 | — | — |
| 1987-04-23 | $2.14 | $2.15 | 626,387 | — | — |
| 1987-04-22 | $2.18 | $2.19 | 638,206 | — | — |
| 1987-04-21 | $2.14 | $2.15 | 1,281,139 | — | — |
| 1987-04-20 | $2.06 | $2.08 | 304,921 | — | — |
| 1987-04-16 | $2.06 | $2.08 | 446,744 | — | — |
| 1987-04-15 | $2.04 | $2.05 | 855,669 | — | — |
| 1987-04-14 | $2.04 | $2.05 | 624,024 | — | — |
| 1987-04-13 | $2.03 | $2.04 | 450,290 | — | — |
| 1987-04-10 | $2.17 | $2.18 | 439,653 | — | — |
| 1987-04-09 | $2.20 | $2.21 | 137,096 | — | — |
| 1987-04-08 | $2.24 | $2.26 | 828,486 | — | — |
| 1987-04-07 | $2.24 | $2.26 | 1,135,770 | — | — |
| 1987-04-06 | $2.26 | $2.28 | 1,016,402 | — | — |
| 1987-04-03 | $2.30 | $2.31 | 945,490 | — | — |
| 1987-04-02 | $2.30 | $2.31 | 306,102 | — | — |
| 1987-04-01 | $2.28 | $2.30 | 362,832 | — | — |
| 1987-03-31 | $2.30 | $2.31 | 172,552 | — | — |
| 1987-03-30 | $2.31 | $2.32 | 164,279 | — | — |
| 1987-03-27 | $2.35 | $2.36 | 283,647 | — | — |
| 1987-03-26 | $2.37 | $2.38 | 354,559 | — | — |
| 1987-03-25 | $2.34 | $2.35 | 2,762,013 | — | — |
| 1987-03-24 | $2.37 | $2.38 | 720,936 | — | — |
| 1987-03-23 | $2.39 | $2.41 | 481,018 | — | — |
| 1987-03-20 | $2.41 | $2.43 | 2,330,633 | — | — |
| 1987-03-19 | $2.42 | $2.44 | 50,820 | — | — |
| 1987-03-18 | $2.40 | $2.42 | 1,201,954 | — | — |
| 1987-03-17 | $2.43 | $2.45 | 392,378 | — | — |
| 1987-03-16 | $2.42 | $2.44 | 222,190 | — | — |
| 1987-03-13 | $2.43 | $2.45 | 1,544,695 | — | — |
| 1987-03-12 | $2.40 | $2.42 | 264,737 | — | — |
| 1987-03-11 | $2.42 | $2.44 | 299,011 | — | — |
| 1987-03-10 | $2.45 | $2.47 | 345,104 | — | — |
| 1987-03-09 | $2.43 | $2.45 | 249,373 | — | — |
| 1987-03-06 | $2.44 | $2.46 | 1,440,691 | — | — |
| 1987-03-05 | $2.50 | $2.51 | 651,206 | — | — |
| 1987-03-04 | $2.54 | $2.55 | 322,649 | — | — |
| 1987-03-03 | $2.58 | $2.58 | 470,381 | — | — |
| 1987-03-02 | $2.59 | $2.59 | 254,100 | — | — |
| 1987-02-27 | $2.61 | $2.61 | 416,016 | — | — |
| 1987-02-26 | $2.60 | $2.60 | 503,474 | — | — |
| 1987-02-25 | $2.62 | $2.62 | 432,562 | — | — |
| 1987-02-24 | $2.56 | $2.56 | 837,941 | — | — |
| 1987-02-23 | $2.45 | $2.45 | 960,854 | — | — |
| 1987-02-20 | $2.53 | $2.53 | 1,336,687 | — | — |
| 1987-02-19 | $2.56 | $2.56 | 1,114,497 | — | — |
| 1987-02-18 | $2.50 | $2.50 | 1,381,598 | — | — |
| 1987-02-17 | $2.69 | $2.69 | 635,842 | — | — |
| 1987-02-13 | $2.70 | $2.70 | 330,922 | — | — |
| 1987-02-12 | $2.70 | $2.70 | 159,551 | — | — |
| 1987-02-11 | $2.69 | $2.69 | 419,561 | — | — |
| 1987-02-10 | $2.71 | $2.71 | 598,023 | — | — |
| 1987-02-09 | $2.70 | $2.70 | 290,738 | — | — |
| 1987-02-06 | $2.75 | $2.75 | 406,561 | — | — |
| 1987-02-05 | $2.80 | $2.80 | 1,543,513 | — | — |
| 1987-02-04 | $2.81 | $2.81 | 377,014 | — | — |
| 1987-02-03 | $2.76 | $2.76 | 144,187 | — | — |
| 1987-02-02 | $2.67 | $2.67 | 302,557 | — | — |
| 1987-01-30 | $2.61 | $2.61 | 634,660 | — | — |
| 1987-01-29 | $2.61 | $2.61 | 137,096 | — | — |
| 1987-01-28 | $2.61 | $2.61 | 101,640 | — | — |
| 1987-01-27 | $2.61 | $2.61 | 1,454,873 | — | — |
| 1987-01-26 | $2.60 | $2.60 | 303,739 | — | — |
| 1987-01-23 | $2.61 | $2.61 | 362,832 | — | — |
| 1987-01-22 | $2.55 | $2.55 | 570,840 | — | — |
| 1987-01-21 | $2.56 | $2.56 | 371,105 | — | — |
| 1987-01-20 | $2.61 | $2.61 | 213,917 | — | — |
| 1987-01-19 | $2.57 | $2.57 | 1,158,226 | — | — |
| 1987-01-16 | $2.47 | $2.47 | 580,295 | — | — |
| 1987-01-15 | $2.49 | $2.49 | 226,918 | — | — |
| 1987-01-14 | $2.47 | $2.47 | 239,918 | — | — |
| 1987-01-13 | $2.52 | $2.52 | 294,284 | — | — |
| 1987-01-12 | $2.55 | $2.55 | 210,372 | — | — |
| 1987-01-09 | $2.57 | $2.57 | 54,366 | — | — |
| 1987-01-08 | $2.56 | $2.56 | 438,471 | — | — |
| 1987-01-07 | $2.54 | $2.54 | 808,394 | — | — |
| 1987-01-06 | $2.43 | $2.43 | 2,712,375 | — | — |
| 1987-01-05 | $2.28 | $2.28 | 624,024 | — | — |
| 1987-01-02 | $2.32 | $2.32 | 57,911 | — | — |