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
- 1982-04-26 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 | $2.41 | $2.41 | 2,000 | — | — |
| 1987-12-30 | $2.41 | $2.41 | 700 | — | — |
| 1987-12-29 | $2.44 | $2.44 | 13,300 | — | — |
| 1987-12-28 | $2.38 | $2.37 | 24,000 | — | — |
| 1987-12-24 | $2.31 | $2.31 | 10,000 | — | — |
| 1987-12-23 | $2.25 | $2.25 | 15,000 | — | — |
| 1987-12-22 | $2.19 | $2.19 | 9,800 | — | — |
| 1987-12-21 | $2.25 | $2.25 | 15,000 | — | — |
| 1987-12-18 | $2.25 | $2.25 | 11,000 | — | — |
| 1987-12-17 | $2.25 | $2.25 | 37,000 | — | — |
| 1987-12-16 | $2.44 | $2.44 | 12,100 | — | — |
| 1987-12-15 | $2.50 | $2.50 | 2,000 | — | — |
| 1987-12-14 | $2.59 | $2.59 | 300 | — | — |
| 1987-12-11 | $2.59 | $2.59 | 6,900 | — | — |
| 1987-12-10 | $2.59 | $2.59 | 12,600 | — | — |
| 1987-12-09 | $2.63 | $2.63 | 0 | — | — |
| 1987-12-08 | $2.63 | $2.63 | 0 | — | — |
| 1987-12-07 | $2.63 | $2.63 | 0 | — | — |
| 1987-12-04 | $2.63 | $2.63 | 100 | — | — |
| 1987-12-03 | $2.75 | $2.75 | 0 | — | — |
| 1987-12-02 | $2.75 | $2.75 | 0 | — | — |
| 1987-12-01 | $2.75 | $2.75 | 0 | — | — |
| 1987-11-30 | $2.75 | $2.75 | 1,000 | — | — |
| 1987-11-27 | $2.75 | $2.75 | 0 | — | — |
| 1987-11-25 | $2.75 | $2.75 | 0 | — | — |
| 1987-11-24 | $2.75 | $2.75 | 3,000 | — | — |
| 1987-11-23 | $2.50 | $2.50 | 2,900 | — | — |
| 1987-11-20 | $2.50 | $2.50 | 2,000 | — | — |
| 1987-11-19 | $2.50 | $2.50 | 4,300 | — | — |
| 1987-11-18 | $2.63 | $2.63 | 0 | — | — |
| 1987-11-17 | $2.63 | $2.63 | 3,000 | — | — |
| 1987-11-16 | $2.81 | $2.81 | 1,000 | — | — |
| 1987-11-13 | $2.88 | $2.88 | 0 | — | — |
| 1987-11-12 | $2.88 | $2.88 | 11,000 | — | — |
| 1987-11-11 | $2.75 | $2.75 | 0 | — | — |
| 1987-11-10 | $2.75 | $2.75 | 7,000 | — | — |
| 1987-11-09 | $2.81 | $2.81 | 2,000 | — | — |
| 1987-11-06 | $2.50 | $2.50 | 0 | — | — |
| 1987-11-05 | $2.50 | $2.50 | 0 | — | — |
| 1987-11-04 | $2.50 | $2.50 | 300 | — | — |
| 1987-11-03 | $2.75 | $2.75 | 5,200 | — | — |
| 1987-11-02 | $2.75 | $2.75 | 2,900 | — | — |
| 1987-10-30 | $2.81 | $2.81 | 0 | — | — |
| 1987-10-29 | $2.75 | $2.75 | 10,700 | — | — |
| 1987-10-28 | $2.88 | $2.88 | 6,000 | — | — |
| 1987-10-27 | $2.63 | $2.63 | 1,000 | — | — |
| 1987-10-26 | $2.63 | $2.63 | 15,000 | — | — |
| 1987-10-23 | $3.25 | $3.25 | 0 | — | — |
| 1987-10-22 | $3.25 | $3.25 | 1,500 | — | — |
| 1987-10-21 | $3.31 | $3.31 | 3,500 | — | — |
| 1987-10-20 | $3.38 | $3.38 | 7,500 | — | — |
| 1987-10-19 | $4.03 | $4.03 | 1,200 | — | — |
| 1987-10-16 | $4.00 | $4.00 | 10,000 | — | — |
| 1987-10-15 | $3.94 | $3.94 | 0 | — | — |
| 1987-10-14 | $3.94 | $3.94 | 2,300 | — | — |
| 1987-10-13 | $3.94 | $3.94 | 800 | — | — |
| 1987-10-12 | $4.00 | $4.00 | 0 | — | — |
| 1987-10-09 | $4.00 | $4.00 | 3,300 | — | — |
| 1987-10-08 | $3.97 | $3.97 | 3,200 | — | — |
| 1987-10-07 | $3.94 | $3.94 | 0 | — | — |
| 1987-10-06 | $3.94 | $3.94 | 3,300 | — | — |
| 1987-10-05 | $4.00 | $4.00 | 0 | — | — |
| 1987-10-02 | $4.00 | $4.00 | 4,000 | — | — |
| 1987-10-01 | $4.06 | $4.06 | 0 | — | — |
| 1987-09-30 | $4.06 | $4.06 | 300 | — | — |
| 1987-09-29 | $4.13 | $4.13 | 0 | — | — |
| 1987-09-28 | $4.13 | $4.13 | 0 | — | — |
| 1987-09-25 | $4.13 | $4.13 | 5,000 | — | — |
| 1987-09-24 | $4.13 | $4.13 | 100 | — | — |
| 1987-09-23 | $4.06 | $4.06 | 0 | — | — |
| 1987-09-22 | $4.06 | $4.06 | 1,100 | — | — |
| 1987-09-21 | $4.13 | $4.13 | 0 | — | — |
| 1987-09-18 | $4.13 | $4.13 | 3,800 | — | — |
| 1987-09-17 | $4.09 | $4.09 | 76,500 | — | — |
| 1987-09-16 | $4.00 | $4.00 | 7,600 | — | — |
| 1987-09-15 | $4.00 | $4.00 | 30,000 | — | — |
| 1987-09-14 | $3.97 | $3.97 | 15,800 | — | — |
| 1987-09-11 | $4.09 | $4.09 | 85,000 | — | — |
| 1987-09-10 | $4.09 | $4.09 | 100 | — | — |
| 1987-09-09 | $4.09 | $4.09 | 100 | — | — |
| 1987-09-08 | $4.13 | $4.13 | 200 | — | — |
| 1987-09-04 | $4.13 | $4.13 | 0 | — | — |
| 1987-09-03 | $4.13 | $4.13 | 600 | — | — |
| 1987-09-02 | $4.13 | $4.13 | 4,000 | — | — |
| 1987-09-01 | $4.09 | $4.09 | 17,200 | — | — |
| 1987-08-31 | $4.06 | $4.06 | 9,000 | — | — |
| 1987-08-28 | $4.13 | $4.13 | 12,100 | — | — |
| 1987-08-27 | $4.16 | $4.16 | 2,000 | — | — |
| 1987-08-26 | $4.06 | $4.06 | 0 | — | — |
| 1987-08-25 | $4.06 | $4.06 | 0 | — | — |
| 1987-08-24 | $4.06 | $4.06 | 6,000 | — | — |
| 1987-08-21 | $4.16 | $4.16 | 13,000 | — | — |
| 1987-08-20 | $4.31 | $4.31 | 1,800 | — | — |
| 1987-08-19 | $4.31 | $4.31 | 1,300 | — | — |
| 1987-08-18 | $4.31 | $4.31 | 1,000 | — | — |
| 1987-08-17 | $4.25 | $4.25 | 2,200 | — | — |
| 1987-08-14 | $4.28 | $4.28 | 12,000 | — | — |
| 1987-08-13 | $4.31 | $4.31 | 11,800 | — | — |
| 1987-08-12 | $4.31 | $4.31 | 0 | — | — |
| 1987-08-11 | $4.31 | $4.31 | 1,700 | — | — |
| 1987-08-10 | $4.31 | $4.31 | 4,700 | — | — |
| 1987-08-07 | $4.31 | $4.31 | 30,800 | — | — |
| 1987-08-06 | $4.47 | $4.47 | 12,800 | — | — |
| 1987-08-05 | $4.50 | $4.50 | 13,400 | — | — |
| 1987-08-04 | $4.53 | $4.53 | 11,500 | — | — |
| 1987-08-03 | $4.53 | $4.53 | 4,800 | — | — |
| 1987-07-31 | $4.28 | $4.28 | 10,000 | — | — |
| 1987-07-30 | $4.28 | $4.28 | 10,500 | — | — |
| 1987-07-29 | $4.25 | $4.25 | 10,300 | — | — |
| 1987-07-28 | $4.19 | $4.19 | 12,000 | — | — |
| 1987-07-27 | $4.16 | $4.16 | 18,400 | — | — |
| 1987-07-24 | $4.16 | $4.16 | 5,100 | — | — |
| 1987-07-23 | $4.13 | $4.13 | 1,000 | — | — |
| 1987-07-22 | $4.13 | $4.13 | 1,700 | — | — |
| 1987-07-21 | $4.06 | $4.06 | 1,000 | — | — |
| 1987-07-20 | $4.03 | $4.03 | 0 | — | — |
| 1987-07-17 | $4.03 | $4.03 | 27,200 | — | — |
| 1987-07-16 | $4.00 | $4.00 | 200 | — | — |
| 1987-07-15 | $4.00 | $4.00 | 6,100 | — | — |
| 1987-07-14 | $3.91 | $3.91 | 24,800 | — | — |
| 1987-07-13 | $3.88 | $3.88 | 11,000 | — | — |
| 1987-07-10 | $3.88 | $3.88 | 1,500 | — | — |
| 1987-07-09 | $3.94 | $3.94 | 4,600 | — | — |
| 1987-07-08 | $3.88 | $3.88 | 36,000 | — | — |
| 1987-07-07 | $3.72 | $3.72 | 19,000 | — | — |
| 1987-07-06 | $3.50 | $3.50 | 0 | — | — |
| 1987-07-02 | $3.50 | $3.50 | 0 | — | — |
| 1987-07-01 | $3.50 | $3.50 | 12,200 | — | — |
| 1987-06-30 | $3.47 | $3.47 | 1,500 | — | — |
| 1987-06-29 | $3.47 | $3.47 | 0 | — | — |
| 1987-06-26 | $3.47 | $3.47 | 100 | — | — |
| 1987-06-25 | $3.44 | $3.44 | 17,000 | — | — |
| 1987-06-24 | $3.38 | $3.38 | 2,500 | — | — |
| 1987-06-23 | $3.34 | $3.34 | 9,500 | — | — |
| 1987-06-22 | $3.44 | $3.44 | 0 | — | — |
| 1987-06-19 | $3.44 | $3.44 | 0 | — | — |
| 1987-06-18 | $3.44 | $3.44 | 0 | — | — |
| 1987-06-17 | $3.44 | $3.44 | 3,600 | — | — |
| 1987-06-16 | $3.53 | $3.53 | 0 | — | — |
| 1987-06-15 | $3.53 | $3.53 | 0 | — | — |
| 1987-06-12 | $3.53 | $3.53 | 8,500 | — | — |
| 1987-06-11 | $3.50 | $3.50 | 0 | — | — |
| 1987-06-10 | $3.50 | $3.50 | 0 | — | — |
| 1987-06-09 | $3.50 | $3.50 | 5,000 | — | — |
| 1987-06-08 | $3.47 | $3.47 | 13,000 | — | — |
| 1987-06-05 | $3.34 | $3.34 | 6,900 | — | — |
| 1987-06-04 | $3.28 | $3.28 | 20,100 | — | — |
| 1987-06-03 | $3.25 | $3.25 | 0 | — | — |
| 1987-06-02 | $3.25 | $3.25 | 0 | — | — |
| 1987-06-01 | $3.25 | $3.25 | 7,600 | — | — |
| 1987-05-29 | $3.34 | $3.34 | 17,900 | — | — |
| 1987-05-28 | $3.34 | $3.34 | 0 | — | — |
| 1987-05-27 | $3.34 | $3.34 | 8,000 | — | — |
| 1987-05-26 | $3.63 | $3.63 | 12,000 | — | — |
| 1987-05-22 | $3.94 | $3.94 | 17,900 | — | — |
| 1987-05-21 | $3.94 | $3.94 | 1,700 | — | — |
| 1987-05-20 | $3.97 | $3.97 | 4,200 | — | — |
| 1987-05-19 | $3.94 | $3.94 | 1,500 | — | — |
| 1987-05-18 | $3.81 | $3.81 | 0 | — | — |
| 1987-05-15 | $3.81 | $3.81 | 3,300 | — | — |
| 1987-05-14 | $3.78 | $3.78 | 4,000 | — | — |
| 1987-05-13 | $3.69 | $3.69 | 20,000 | — | — |
| 1987-05-12 | $3.53 | $3.53 | 2,000 | — | — |
| 1987-05-11 | $3.44 | $3.44 | 1,300 | — | — |
| 1987-05-08 | $3.50 | $3.50 | 8,100 | — | — |
| 1987-05-07 | $3.53 | $3.53 | 300 | — | — |
| 1987-05-06 | $3.56 | $3.56 | 2,200 | — | — |
| 1987-05-05 | $3.56 | $3.56 | 15,000 | — | — |
| 1987-05-04 | $3.59 | $3.59 | 10,700 | — | — |
| 1987-05-01 | $3.53 | $3.53 | 7,300 | — | — |
| 1987-04-30 | $3.44 | $3.44 | 1,500 | — | — |
| 1987-04-29 | $3.44 | $3.44 | 500 | — | — |
| 1987-04-28 | $3.31 | $3.31 | 10,000 | — | — |
| 1987-04-27 | $3.28 | $3.28 | 52,900 | — | — |
| 1987-04-24 | $3.38 | $3.38 | 29,700 | — | — |
| 1987-04-23 | $3.25 | $3.25 | 20,100 | — | — |
| 1987-04-22 | $3.31 | $3.31 | 0 | — | — |
| 1987-04-21 | $3.31 | $3.31 | 29,300 | — | — |
| 1987-04-20 | $3.34 | $3.34 | 102,000 | — | — |
| 1987-04-16 | $3.34 | $3.34 | 5,000 | — | — |
| 1987-04-15 | $3.47 | $3.47 | 13,500 | — | — |
| 1987-04-14 | $3.53 | $3.53 | 7,600 | — | — |
| 1987-04-13 | $3.56 | $3.56 | 19,000 | — | — |
| 1987-04-10 | $3.56 | $3.56 | 9,300 | — | — |
| 1987-04-09 | $3.44 | $3.44 | 2,000 | — | — |
| 1987-04-08 | $3.41 | $3.41 | 55,500 | — | — |
| 1987-04-07 | $3.41 | $3.41 | 6,800 | — | — |
| 1987-04-06 | $3.41 | $3.41 | 3,800 | — | — |
| 1987-04-03 | $3.44 | $3.44 | 20,500 | — | — |
| 1987-04-02 | $3.50 | $3.50 | 75,500 | — | — |
| 1987-04-01 | $3.50 | $3.50 | 5,300 | — | — |
| 1987-03-31 | $3.63 | $3.63 | 4,300 | — | — |
| 1987-03-30 | $3.69 | $3.69 | 10,100 | — | — |
| 1987-03-27 | $3.66 | $3.66 | 24,100 | — | — |
| 1987-03-26 | $3.38 | $3.38 | 16,000 | — | — |
| 1987-03-25 | $3.44 | $3.44 | 27,500 | — | — |
| 1987-03-24 | $3.38 | $3.38 | 18,800 | — | — |
| 1987-03-23 | $3.25 | $3.25 | 9,100 | — | — |
| 1987-03-20 | $3.06 | $3.06 | 17,700 | — | — |
| 1987-03-19 | $3.06 | $3.06 | 11,000 | — | — |
| 1987-03-18 | $3.03 | $3.03 | 4,000 | — | — |
| 1987-03-17 | $2.97 | $2.97 | 1,100 | — | — |
| 1987-03-16 | $2.88 | $2.88 | 1,000 | — | — |
| 1987-03-13 | $2.88 | $2.88 | 6,400 | — | — |
| 1987-03-12 | $2.81 | $2.81 | 29,900 | — | — |
| 1987-03-11 | $2.78 | $2.78 | 0 | — | — |
| 1987-03-10 | $2.78 | $2.78 | 0 | — | — |
| 1987-03-09 | $2.78 | $2.78 | 3,200 | — | — |
| 1987-03-06 | $2.78 | $2.78 | 20,200 | — | — |
| 1987-03-05 | $2.84 | $2.84 | 6,000 | — | — |
| 1987-03-04 | $2.91 | $2.91 | 34,500 | — | — |
| 1987-03-03 | $3.00 | $3.00 | 19,500 | — | — |
| 1987-03-02 | $2.72 | $2.72 | 800 | — | — |
| 1987-02-27 | $2.69 | $2.69 | 1,000 | — | — |
| 1987-02-26 | $2.66 | $2.66 | 3,000 | — | — |
| 1987-02-25 | $2.66 | $2.66 | 12,000 | — | — |
| 1987-02-24 | $2.53 | $2.53 | 3,000 | — | — |
| 1987-02-23 | $2.53 | $2.53 | 1,800 | — | — |
| 1987-02-20 | $2.50 | $2.50 | 10,000 | — | — |
| 1987-02-19 | $2.44 | $2.44 | 0 | — | — |
| 1987-02-18 | $2.44 | $2.44 | 7,100 | — | — |
| 1987-02-17 | $2.47 | $2.47 | 13,800 | — | — |
| 1987-02-13 | $2.44 | $2.44 | 2,200 | — | — |
| 1987-02-12 | $2.47 | $2.47 | 2,100 | — | — |
| 1987-02-11 | $2.47 | $2.47 | 4,500 | — | — |
| 1987-02-10 | $2.41 | $2.41 | 500 | — | — |
| 1987-02-09 | $2.25 | $2.25 | 0 | — | — |
| 1987-02-06 | $2.25 | $2.25 | 1,000 | — | — |
| 1987-02-05 | $2.22 | $2.22 | 0 | — | — |
| 1987-02-04 | $2.22 | $2.22 | 2,400 | — | — |
| 1987-02-03 | $2.22 | $2.22 | 0 | — | — |
| 1987-02-02 | $2.22 | $2.22 | 15,500 | — | — |
| 1987-01-30 | $2.19 | $2.19 | 16,600 | — | — |
| 1987-01-29 | $2.28 | $2.28 | 5,800 | — | — |
| 1987-01-28 | $2.31 | $2.31 | 10,000 | — | — |
| 1987-01-27 | $2.28 | $2.28 | 11,000 | — | — |
| 1987-01-26 | $2.19 | $2.19 | 0 | — | — |
| 1987-01-23 | $2.19 | $2.19 | 100 | — | — |
| 1987-01-22 | $2.19 | $2.19 | 0 | — | — |
| 1987-01-21 | $2.19 | $2.19 | 0 | — | — |
| 1987-01-20 | $2.19 | $2.19 | 2,800 | — | — |
| 1987-01-19 | $2.22 | $2.22 | 2,300 | — | — |
| 1987-01-16 | $2.19 | $2.19 | 100 | — | — |
| 1987-01-15 | $2.19 | $2.19 | 21,800 | — | — |
| 1987-01-14 | $2.13 | $2.12 | 2,700 | — | — |
| 1987-01-13 | $2.06 | $2.06 | 6,000 | — | — |
| 1987-01-12 | $2.06 | $2.06 | 34,200 | — | — |
| 1987-01-09 | $2.06 | $2.06 | 700 | — | — |
| 1987-01-08 | $2.03 | $2.03 | 0 | — | — |
| 1987-01-07 | $2.03 | $2.03 | 6,000 | — | — |
| 1987-01-06 | $2.03 | $2.03 | 38,200 | — | — |
| 1987-01-05 | $2.03 | $2.03 | 5,000 | — | — |
| 1987-01-02 | $1.97 | $1.97 | 0 | — | — |