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
- 1973-05-03 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 | $2.32 | $2.32 | 118,822 | — | — |
| 1987-12-30 | $2.32 | $2.32 | 61,645 | — | — |
| 1987-12-29 | $2.31 | $2.31 | 247,472 | — | — |
| 1987-12-28 | $2.36 | $2.36 | 95,594 | — | — |
| 1987-12-24 | $2.50 | $2.50 | 78,619 | — | — |
| 1987-12-23 | $2.50 | $2.50 | 124,183 | — | — |
| 1987-12-22 | $2.50 | $2.50 | 112,568 | — | — |
| 1987-12-21 | $2.55 | $2.55 | 214,416 | — | — |
| 1987-12-18 | $2.57 | $2.57 | 168,853 | — | — |
| 1987-12-17 | $2.36 | $2.36 | 182,254 | — | — |
| 1987-12-16 | $2.43 | $2.43 | 100,954 | — | — |
| 1987-12-15 | $2.32 | $2.32 | 497,624 | — | — |
| 1987-12-14 | $2.29 | $2.29 | 335,025 | — | — |
| 1987-12-11 | $2.08 | $2.08 | 94,700 | — | — |
| 1987-12-10 | $2.15 | $2.15 | 349,319 | — | — |
| 1987-12-09 | $2.07 | $2.07 | 33,056 | — | — |
| 1987-12-08 | $2.04 | $2.04 | 142,944 | — | — |
| 1987-12-07 | $1.97 | $1.97 | 108,995 | — | — |
| 1987-12-04 | $1.93 | $1.93 | 76,832 | — | — |
| 1987-12-03 | $2.01 | $2.01 | 239,431 | — | — |
| 1987-12-02 | $2.01 | $2.01 | 143,837 | — | — |
| 1987-12-01 | $1.97 | $1.97 | 495,837 | — | — |
| 1987-11-30 | $1.97 | $1.97 | 184,040 | — | — |
| 1987-11-27 | $2.04 | $2.04 | 26,802 | — | — |
| 1987-11-25 | $2.07 | $2.07 | 184,934 | — | — |
| 1987-11-24 | $2.04 | $2.04 | 660,223 | — | — |
| 1987-11-23 | $2.04 | $2.04 | 128,650 | — | — |
| 1987-11-20 | $2.07 | $2.07 | 217,990 | — | — |
| 1987-11-19 | $2.07 | $2.07 | 184,040 | — | — |
| 1987-11-18 | $2.08 | $2.08 | 281,421 | — | — |
| 1987-11-17 | $2.15 | $2.15 | 1,747,490 | — | — |
| 1987-11-16 | $2.18 | $2.18 | 410,964 | — | — |
| 1987-11-13 | $2.24 | $2.24 | 154,558 | — | — |
| 1987-11-12 | $2.22 | $2.22 | 527,106 | — | — |
| 1987-11-11 | $2.24 | $2.24 | 167,959 | — | — |
| 1987-11-10 | $2.18 | $2.18 | 152,771 | — | — |
| 1987-11-09 | $2.35 | $2.35 | 190,294 | — | — |
| 1987-11-06 | $2.43 | $2.43 | 58,071 | — | — |
| 1987-11-05 | $2.46 | $2.46 | 618,233 | — | — |
| 1987-11-04 | $2.46 | $2.46 | 113,462 | — | — |
| 1987-11-03 | $2.46 | $2.46 | 102,741 | — | — |
| 1987-11-02 | $2.50 | $2.50 | 226,030 | — | — |
| 1987-10-30 | $2.36 | $2.36 | 47,350 | — | — |
| 1987-10-29 | $2.35 | $2.35 | 159,919 | — | — |
| 1987-10-28 | $2.36 | $2.36 | 1,832,363 | — | — |
| 1987-10-27 | $2.36 | $2.36 | 142,944 | — | — |
| 1987-10-26 | $2.39 | $2.39 | 360,934 | — | — |
| 1987-10-23 | $2.43 | $2.43 | 536,933 | — | — |
| 1987-10-22 | $2.36 | $2.36 | 650,395 | — | — |
| 1987-10-21 | $2.48 | $2.48 | 1,024,730 | — | — |
| 1987-10-20 | $2.36 | $2.36 | 277,847 | — | — |
| 1987-10-19 | $2.63 | $2.63 | 511,918 | — | — |
| 1987-10-16 | $2.85 | $2.85 | 258,193 | — | — |
| 1987-10-15 | $2.97 | $2.97 | 227,817 | — | — |
| 1987-10-14 | $3.05 | $3.05 | 233,177 | — | — |
| 1987-10-13 | $3.12 | $3.12 | 131,330 | — | — |
| 1987-10-12 | $3.09 | $3.09 | 541,400 | — | — |
| 1987-10-09 | $3.16 | $3.16 | 143,837 | — | — |
| 1987-10-08 | $3.16 | $3.16 | 305,543 | — | — |
| 1987-10-07 | $3.20 | $3.20 | 327,878 | — | — |
| 1987-10-06 | $3.12 | $3.12 | 580,710 | — | — |
| 1987-10-05 | $3.27 | $3.27 | 351,106 | — | — |
| 1987-10-02 | $3.27 | $3.27 | 273,380 | — | — |
| 1987-10-01 | $3.12 | $3.12 | 105,421 | — | — |
| 1987-09-30 | $3.09 | $3.09 | 321,624 | — | — |
| 1987-09-29 | $3.08 | $3.08 | 47,350 | — | — |
| 1987-09-28 | $3.08 | $3.08 | 54,497 | — | — |
| 1987-09-25 | $3.04 | $3.04 | 121,502 | — | — |
| 1987-09-24 | $3.05 | $3.05 | 57,178 | — | — |
| 1987-09-23 | $3.01 | $3.01 | 273,380 | — | — |
| 1987-09-22 | $3.01 | $3.01 | 217,096 | — | — |
| 1987-09-21 | $3.01 | $3.01 | 118,822 | — | — |
| 1987-09-18 | $3.05 | $3.05 | 166,172 | — | — |
| 1987-09-17 | $2.98 | $2.98 | 259,086 | — | — |
| 1987-09-16 | $2.98 | $2.98 | 907,694 | — | — |
| 1987-09-15 | $2.80 | $2.80 | 118,822 | — | — |
| 1987-09-14 | $2.85 | $2.85 | 490,477 | — | — |
| 1987-09-11 | $2.87 | $2.87 | 102,741 | — | — |
| 1987-09-10 | $2.85 | $2.85 | 99,167 | — | — |
| 1987-09-09 | $2.94 | $2.94 | 260,873 | — | — |
| 1987-09-08 | $2.94 | $2.94 | 212,629 | — | — |
| 1987-09-04 | $2.98 | $2.98 | 124,183 | — | — |
| 1987-09-03 | $3.08 | $3.08 | 99,167 | — | — |
| 1987-09-02 | $3.09 | $3.09 | 219,776 | — | — |
| 1987-09-01 | $3.12 | $3.12 | 560,162 | — | — |
| 1987-08-31 | $3.09 | $3.09 | 498,517 | — | — |
| 1987-08-28 | $3.08 | $3.08 | 1,073,867 | — | — |
| 1987-08-27 | $3.08 | $3.08 | 184,040 | — | — |
| 1987-08-26 | $3.08 | $3.08 | 304,649 | — | — |
| 1987-08-25 | $3.09 | $3.09 | 691,492 | — | — |
| 1987-08-24 | $3.05 | $3.05 | 600,365 | — | — |
| 1987-08-21 | $3.05 | $3.05 | 578,923 | — | — |
| 1987-08-20 | $3.09 | $3.09 | 277,847 | — | — |
| 1987-08-19 | $3.09 | $3.09 | 402,030 | — | — |
| 1987-08-18 | $3.09 | $3.09 | 114,355 | — | — |
| 1987-08-17 | $3.08 | $3.08 | 33,056 | — | — |
| 1987-08-14 | $3.09 | $3.09 | 124,183 | — | — |
| 1987-08-13 | $3.09 | $3.09 | 126,863 | — | — |
| 1987-08-12 | $3.08 | $3.08 | 181,360 | — | — |
| 1987-08-11 | $3.05 | $3.05 | 838,903 | — | — |
| 1987-08-10 | $3.05 | $3.05 | 51,817 | — | — |
| 1987-08-07 | $3.05 | $3.05 | 186,721 | — | — |
| 1987-08-06 | $3.05 | $3.05 | 36,629 | — | — |
| 1987-08-05 | $3.08 | $3.08 | 114,355 | — | — |
| 1987-08-04 | $3.08 | $3.08 | 299,289 | — | — |
| 1987-08-03 | $3.09 | $3.09 | 159,919 | — | — |
| 1987-07-31 | $3.12 | $3.12 | 992,567 | — | — |
| 1987-07-30 | $3.09 | $3.09 | 14,294 | — | — |
| 1987-07-29 | $3.09 | $3.09 | 73,259 | — | — |
| 1987-07-28 | $3.09 | $3.09 | 37,523 | — | — |
| 1987-07-27 | $3.12 | $3.12 | 103,634 | — | — |
| 1987-07-24 | $3.12 | $3.12 | 91,127 | — | — |
| 1987-07-23 | $3.05 | $3.05 | 8,934 | — | — |
| 1987-07-22 | $3.09 | $3.09 | 293,929 | — | — |
| 1987-07-21 | $3.08 | $3.08 | 143,837 | — | — |
| 1987-07-20 | $3.01 | $3.01 | 134,903 | — | — |
| 1987-07-17 | $3.05 | $3.05 | 84,873 | — | — |
| 1987-07-16 | $3.05 | $3.05 | 37,523 | — | — |
| 1987-07-15 | $2.98 | $2.98 | 303,756 | — | — |
| 1987-07-14 | $3.04 | $3.04 | 645,928 | — | — |
| 1987-07-13 | $3.16 | $3.16 | 172,426 | — | — |
| 1987-07-10 | $3.09 | $3.09 | 569,096 | — | — |
| 1987-07-09 | $3.12 | $3.12 | 245,685 | — | — |
| 1987-07-08 | $3.05 | $3.05 | 167,066 | — | — |
| 1987-07-07 | $3.05 | $3.05 | 210,842 | — | — |
| 1987-07-06 | $3.09 | $3.09 | 23,228 | — | — |
| 1987-07-02 | $3.08 | $3.08 | 17,868 | — | — |
| 1987-07-01 | $3.08 | $3.08 | 160,812 | — | — |
| 1987-06-30 | $3.19 | $3.19 | 603,045 | — | — |
| 1987-06-29 | $3.19 | $3.19 | 209,949 | — | — |
| 1987-06-26 | $3.12 | $3.12 | 106,315 | — | — |
| 1987-06-25 | $3.12 | $3.12 | 70,579 | — | — |
| 1987-06-24 | $3.05 | $3.05 | 47,350 | — | — |
| 1987-06-23 | $3.05 | $3.05 | 40,203 | — | — |
| 1987-06-22 | $3.08 | $3.08 | 31,269 | — | — |
| 1987-06-19 | $3.08 | $3.08 | 301,076 | — | — |
| 1987-06-18 | $3.05 | $3.05 | 190,294 | — | — |
| 1987-06-17 | $3.08 | $3.08 | 216,203 | — | — |
| 1987-06-16 | $3.08 | $3.08 | 122,396 | — | — |
| 1987-06-15 | $3.05 | $3.05 | 15,188 | — | — |
| 1987-06-12 | $3.08 | $3.08 | 162,599 | — | — |
| 1987-06-11 | $3.08 | $3.08 | 204,589 | — | — |
| 1987-06-10 | $3.19 | $3.19 | 115,249 | — | — |
| 1987-06-09 | $3.19 | $3.19 | 22,335 | — | — |
| 1987-06-08 | $3.19 | $3.19 | 10,721 | — | — |
| 1987-06-05 | $3.16 | $3.16 | 4,467 | — | — |
| 1987-06-04 | $3.16 | $3.16 | 19,655 | — | — |
| 1987-06-03 | $3.16 | $3.16 | 16,975 | — | — |
| 1987-06-02 | $3.12 | $3.12 | 152,771 | — | — |
| 1987-06-01 | $3.16 | $3.16 | 305,543 | — | — |
| 1987-05-29 | $3.05 | $3.05 | 497,624 | — | — |
| 1987-05-28 | $2.97 | $2.97 | 311,797 | — | — |
| 1987-05-27 | $2.98 | $2.98 | 41,990 | — | — |
| 1987-05-26 | $2.98 | $2.98 | 193,868 | — | — |
| 1987-05-22 | $2.98 | $2.98 | 55,391 | — | — |
| 1987-05-21 | $2.97 | $2.97 | 44,670 | — | — |
| 1987-05-20 | $2.97 | $2.97 | 256,406 | — | — |
| 1987-05-19 | $2.98 | $2.98 | 230,497 | — | — |
| 1987-05-18 | $2.97 | $2.97 | 77,726 | — | — |
| 1987-05-15 | $2.97 | $2.97 | 592,324 | — | — |
| 1987-05-14 | $3.01 | $3.01 | 241,218 | — | — |
| 1987-05-13 | $2.97 | $2.97 | 243,898 | — | — |
| 1987-05-12 | $2.97 | $2.97 | 622,700 | — | — |
| 1987-05-11 | $2.98 | $2.98 | 97,381 | — | — |
| 1987-05-08 | $2.98 | $2.98 | 292,142 | — | — |
| 1987-05-07 | $3.05 | $3.05 | 57,178 | — | — |
| 1987-05-06 | $3.08 | $3.08 | 60,751 | — | — |
| 1987-05-05 | $3.08 | $3.08 | 115,249 | — | — |
| 1987-05-04 | $3.05 | $3.05 | 43,777 | — | — |
| 1987-05-01 | $3.01 | $3.01 | 28,589 | — | — |
| 1987-04-30 | $2.98 | $2.98 | 100,954 | — | — |
| 1987-04-29 | $3.01 | $3.01 | 69,685 | — | — |
| 1987-04-28 | $2.97 | $2.97 | 384,162 | — | — |
| 1987-04-27 | $3.01 | $3.01 | 1,130,151 | — | — |
| 1987-04-24 | $2.98 | $2.98 | 117,035 | — | — |
| 1987-04-23 | $2.98 | $2.98 | 899,654 | — | — |
| 1987-04-22 | $3.04 | $3.04 | 107,208 | — | — |
| 1987-04-21 | $2.98 | $2.98 | 678,091 | — | — |
| 1987-04-20 | $2.94 | $2.94 | 1,442,841 | — | — |
| 1987-04-16 | $2.97 | $2.97 | 67,898 | — | — |
| 1987-04-15 | $3.01 | $3.01 | 551,228 | — | — |
| 1987-04-14 | $2.98 | $2.98 | 84,873 | — | — |
| 1987-04-13 | $3.01 | $3.01 | 365,401 | — | — |
| 1987-04-10 | $2.98 | $2.98 | 148,304 | — | — |
| 1987-04-09 | $2.98 | $2.98 | 759,390 | — | — |
| 1987-04-08 | $3.05 | $3.05 | 106,315 | — | — |
| 1987-04-07 | $3.05 | $3.05 | 387,736 | — | — |
| 1987-04-06 | $3.09 | $3.09 | 59,858 | — | — |
| 1987-04-03 | $3.05 | $3.05 | 277,847 | — | — |
| 1987-04-02 | $2.98 | $2.98 | 655,756 | — | — |
| 1987-04-01 | $2.91 | $2.91 | 1,209,664 | — | — |
| 1987-03-31 | $2.91 | $2.91 | 273,380 | — | — |
| 1987-03-30 | $3.01 | $3.01 | 734,375 | — | — |
| 1987-03-27 | $3.09 | $3.09 | 209,949 | — | — |
| 1987-03-26 | $3.19 | $3.19 | 79,513 | — | — |
| 1987-03-25 | $3.20 | $3.20 | 527,999 | — | — |
| 1987-03-24 | $3.25 | $3.25 | 297,502 | — | — |
| 1987-03-23 | $3.32 | $3.32 | 110,782 | — | — |
| 1987-03-20 | $3.32 | $3.32 | 820,141 | — | — |
| 1987-03-19 | $3.41 | $3.41 | 57,178 | — | — |
| 1987-03-18 | $3.41 | $3.41 | 393,989 | — | — |
| 1987-03-17 | $3.39 | $3.39 | 49,137 | — | — |
| 1987-03-16 | $3.39 | $3.39 | 305,543 | — | — |
| 1987-03-13 | $3.53 | $3.53 | 186,721 | — | — |
| 1987-03-12 | $3.54 | $3.54 | 364,507 | — | — |
| 1987-03-11 | $3.58 | $3.58 | 676,304 | — | — |
| 1987-03-10 | $3.55 | $3.55 | 679,877 | — | — |
| 1987-03-09 | $3.55 | $3.55 | 156,345 | — | — |
| 1987-03-06 | $3.58 | $3.58 | 76,832 | — | — |
| 1987-03-05 | $3.60 | $3.60 | 106,315 | — | — |
| 1987-03-04 | $3.50 | $3.50 | 89,340 | — | — |
| 1987-03-03 | $3.47 | $3.47 | 79,513 | — | — |
| 1987-03-02 | $3.50 | $3.50 | 172,426 | — | — |
| 1987-02-27 | $3.50 | $3.50 | 162,599 | — | — |
| 1987-02-26 | $3.41 | $3.41 | 131,330 | — | — |
| 1987-02-25 | $3.47 | $3.47 | 154,558 | — | — |
| 1987-02-24 | $3.50 | $3.50 | 41,096 | — | — |
| 1987-02-23 | $3.50 | $3.50 | 434,192 | — | — |
| 1987-02-20 | $3.54 | $3.54 | 176,000 | — | — |
| 1987-02-19 | $3.53 | $3.53 | 126,863 | — | — |
| 1987-02-18 | $3.53 | $3.53 | 192,081 | — | — |
| 1987-02-17 | $3.50 | $3.50 | 429,725 | — | — |
| 1987-02-13 | $3.39 | $3.39 | 561,949 | — | — |
| 1987-02-12 | $3.32 | $3.32 | 408,284 | — | — |
| 1987-02-11 | $3.30 | $3.30 | 65,218 | — | — |
| 1987-02-10 | $3.32 | $3.32 | 2,095,023 | — | — |
| 1987-02-09 | $3.32 | $3.32 | 770,111 | — | — |
| 1987-02-06 | $3.43 | $3.43 | 314,477 | — | — |
| 1987-02-05 | $3.32 | $3.32 | 501,197 | — | — |
| 1987-02-04 | $3.30 | $3.30 | 284,995 | — | — |
| 1987-02-03 | $3.27 | $3.27 | 243,898 | — | — |
| 1987-02-02 | $3.32 | $3.32 | 465,461 | — | — |
| 1987-01-30 | $3.27 | $3.27 | 154,558 | — | — |
| 1987-01-29 | $3.26 | $3.26 | 332,345 | — | — |
| 1987-01-28 | $3.20 | $3.20 | 71,472 | — | — |
| 1987-01-27 | $3.20 | $3.20 | 54,497 | — | — |
| 1987-01-26 | $3.25 | $3.25 | 124,183 | — | — |
| 1987-01-23 | $3.20 | $3.20 | 402,030 | — | — |
| 1987-01-22 | $3.25 | $3.25 | 39,310 | — | — |
| 1987-01-21 | $3.20 | $3.20 | 925,562 | — | — |
| 1987-01-20 | $3.27 | $3.27 | 1,068,506 | — | — |
| 1987-01-19 | $3.32 | $3.32 | 327,878 | — | — |
| 1987-01-16 | $3.36 | $3.36 | 337,705 | — | — |
| 1987-01-15 | $3.39 | $3.39 | 410,071 | — | — |
| 1987-01-14 | $3.27 | $3.27 | 156,345 | — | — |
| 1987-01-13 | $3.25 | $3.25 | 94,700 | — | — |
| 1987-01-12 | $3.25 | $3.25 | 343,066 | — | — |
| 1987-01-09 | $3.19 | $3.19 | 35,736 | — | — |
| 1987-01-08 | $3.19 | $3.19 | 130,436 | — | — |
| 1987-01-07 | $3.20 | $3.20 | 37,523 | — | — |
| 1987-01-06 | $3.16 | $3.16 | 343,066 | — | — |
| 1987-01-05 | $3.01 | $3.01 | 177,787 | — | — |
| 1987-01-02 | $2.85 | $2.85 | 37,523 | — | — |