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 | $3.67 | $3.71 | 29,313 | — | — |
| 1987-12-30 | $3.52 | $3.56 | 52,763 | — | — |
| 1987-12-29 | $3.31 | $3.34 | 30,988 | — | — |
| 1987-12-28 | $3.39 | $3.42 | 9,213 | — | — |
| 1987-12-24 | $3.43 | $3.46 | 19,263 | — | — |
| 1987-12-23 | $3.39 | $3.42 | 36,013 | — | — |
| 1987-12-22 | $3.28 | $3.31 | 24,288 | — | — |
| 1987-12-21 | $3.31 | $3.34 | 15,913 | — | — |
| 1987-12-18 | $3.25 | $3.28 | 82,914 | — | — |
| 1987-12-17 | $3.28 | $3.31 | 15,913 | — | — |
| 1987-12-16 | $3.40 | $3.43 | 71,188 | — | — |
| 1987-12-15 | $3.40 | $3.43 | 39,363 | — | — |
| 1987-12-14 | $3.22 | $3.25 | 51,088 | — | — |
| 1987-12-11 | $3.28 | $3.31 | 78,726 | — | — |
| 1987-12-10 | $3.22 | $3.25 | 36,850 | — | — |
| 1987-12-09 | $3.13 | $3.16 | 48,576 | — | — |
| 1987-12-08 | $2.88 | $2.90 | 43,551 | — | — |
| 1987-12-07 | $2.87 | $2.89 | 51,088 | — | — |
| 1987-12-04 | $2.88 | $2.90 | 30,988 | — | — |
| 1987-12-03 | $3.12 | $3.14 | 49,413 | — | — |
| 1987-12-02 | $3.15 | $3.17 | 9,213 | — | — |
| 1987-12-01 | $3.15 | $3.17 | 14,238 | — | — |
| 1987-11-30 | $3.18 | $3.20 | 50,251 | — | — |
| 1987-11-27 | $3.27 | $3.29 | 33,500 | — | — |
| 1987-11-25 | $3.13 | $3.16 | 39,363 | — | — |
| 1987-11-24 | $3.03 | $3.05 | 255,441 | — | — |
| 1987-11-23 | $3.06 | $3.08 | 22,613 | — | — |
| 1987-11-20 | $3.00 | $3.02 | 61,976 | — | — |
| 1987-11-19 | $3.19 | $3.22 | 41,876 | — | — |
| 1987-11-18 | $3.27 | $3.29 | 20,100 | — | — |
| 1987-11-17 | $3.34 | $3.37 | 25,125 | — | — |
| 1987-11-16 | $3.39 | $3.41 | 41,876 | — | — |
| 1987-11-13 | $3.31 | $3.34 | 93,801 | — | — |
| 1987-11-12 | $3.12 | $3.14 | 38,526 | — | — |
| 1987-11-11 | $3.01 | $3.04 | 19,263 | — | — |
| 1987-11-10 | $2.99 | $3.01 | 39,363 | — | — |
| 1987-11-09 | $3.13 | $3.16 | 17,588 | — | — |
| 1987-11-06 | $3.22 | $3.25 | 34,338 | — | — |
| 1987-11-05 | $3.16 | $3.19 | 61,976 | — | — |
| 1987-11-04 | $3.01 | $3.04 | 59,463 | — | — |
| 1987-11-03 | $2.84 | $2.86 | 25,963 | — | — |
| 1987-11-02 | $2.84 | $2.86 | 70,351 | — | — |
| 1987-10-30 | $2.72 | $2.74 | 121,439 | — | — |
| 1987-10-29 | $2.51 | $2.53 | 62,813 | — | — |
| 1987-10-28 | $2.52 | $2.54 | 66,163 | — | — |
| 1987-10-27 | $2.63 | $2.65 | 62,813 | — | — |
| 1987-10-26 | $2.66 | $2.68 | 62,813 | — | — |
| 1987-10-23 | $2.87 | $2.89 | 61,138 | — | — |
| 1987-10-22 | $2.87 | $2.89 | 200,165 | — | — |
| 1987-10-21 | $2.97 | $2.99 | 216,078 | — | — |
| 1987-10-20 | $2.87 | $2.89 | 204,353 | — | — |
| 1987-10-19 | $2.99 | $3.01 | 218,590 | — | — |
| 1987-10-16 | $3.52 | $3.55 | 163,315 | — | — |
| 1987-10-15 | $3.64 | $3.67 | 30,150 | — | — |
| 1987-10-14 | $3.82 | $3.85 | 56,113 | — | — |
| 1987-10-13 | $3.76 | $3.79 | 15,913 | — | — |
| 1987-10-12 | $3.73 | $3.76 | 24,288 | — | — |
| 1987-10-09 | $3.79 | $3.82 | 92,964 | — | — |
| 1987-10-08 | $3.81 | $3.83 | 7,538 | — | — |
| 1987-10-07 | $3.76 | $3.79 | 12,563 | — | — |
| 1987-10-06 | $3.82 | $3.85 | 28,475 | — | — |
| 1987-10-05 | $4.06 | $4.09 | 0 | — | — |
| 1987-10-02 | $4.06 | $4.09 | 15,913 | — | — |
| 1987-10-01 | $4.06 | $4.09 | 15,913 | — | — |
| 1987-09-30 | $4.04 | $4.07 | 33,500 | — | — |
| 1987-09-29 | $3.85 | $3.88 | 25,125 | — | — |
| 1987-09-28 | $3.91 | $3.94 | 39,363 | — | — |
| 1987-09-25 | $3.96 | $3.98 | 39,363 | — | — |
| 1987-09-24 | $3.94 | $3.97 | 22,613 | — | — |
| 1987-09-23 | $3.91 | $3.94 | 17,588 | — | — |
| 1987-09-22 | $3.82 | $3.85 | 23,450 | — | — |
| 1987-09-21 | $3.81 | $3.83 | 36,013 | — | — |
| 1987-09-18 | $3.82 | $3.85 | 97,151 | — | — |
| 1987-09-17 | $3.88 | $3.90 | 46,063 | — | — |
| 1987-09-16 | $3.91 | $3.93 | 62,813 | — | — |
| 1987-09-15 | $3.88 | $3.90 | 39,363 | — | — |
| 1987-09-14 | $3.85 | $3.87 | 10,050 | — | — |
| 1987-09-11 | $3.94 | $3.96 | 114,739 | — | — |
| 1987-09-10 | $3.76 | $3.78 | 20,938 | — | — |
| 1987-09-09 | $3.75 | $3.77 | 77,051 | — | — |
| 1987-09-08 | $3.82 | $3.84 | 87,101 | — | — |
| 1987-09-04 | $3.76 | $3.78 | 41,876 | — | — |
| 1987-09-03 | $3.75 | $3.77 | 30,150 | — | — |
| 1987-09-02 | $3.67 | $3.69 | 28,475 | — | — |
| 1987-09-01 | $3.81 | $3.83 | 14,238 | — | — |
| 1987-08-31 | $3.88 | $3.90 | 18,425 | — | — |
| 1987-08-28 | $3.87 | $3.89 | 10,888 | — | — |
| 1987-08-27 | $3.87 | $3.89 | 20,938 | — | — |
| 1987-08-26 | $3.87 | $3.89 | 56,951 | — | — |
| 1987-08-25 | $3.82 | $3.84 | 10,050 | — | — |
| 1987-08-24 | $3.82 | $3.84 | 65,326 | — | — |
| 1987-08-21 | $3.99 | $4.01 | 65,326 | — | — |
| 1987-08-20 | $3.91 | $3.93 | 65,326 | — | — |
| 1987-08-19 | $3.75 | $3.77 | 4,188 | — | — |
| 1987-08-18 | $3.78 | $3.80 | 16,750 | — | — |
| 1987-08-17 | $3.79 | $3.81 | 11,725 | — | — |
| 1987-08-14 | $3.79 | $3.81 | 60,301 | — | — |
| 1987-08-13 | $3.75 | $3.77 | 41,876 | — | — |
| 1987-08-12 | $3.73 | $3.75 | 261,303 | — | — |
| 1987-08-11 | $3.69 | $3.71 | 80,401 | — | — |
| 1987-08-10 | $3.79 | $3.81 | 108,039 | — | — |
| 1987-08-07 | $3.49 | $3.51 | 161,640 | — | — |
| 1987-08-06 | $3.49 | $3.51 | 201,840 | — | — |
| 1987-08-05 | $3.49 | $3.51 | 2,513 | — | — |
| 1987-08-04 | $3.51 | $3.53 | 24,288 | — | — |
| 1987-08-03 | $3.49 | $3.51 | 25,963 | — | — |
| 1987-07-31 | $3.55 | $3.57 | 31,825 | — | — |
| 1987-07-30 | $3.63 | $3.65 | 32,663 | — | — |
| 1987-07-29 | $3.55 | $3.57 | 15,913 | — | — |
| 1987-07-28 | $3.63 | $3.65 | 45,226 | — | — |
| 1987-07-27 | $3.64 | $3.66 | 15,913 | — | — |
| 1987-07-24 | $3.60 | $3.62 | 14,238 | — | — |
| 1987-07-23 | $3.61 | $3.63 | 31,825 | — | — |
| 1987-07-22 | $3.64 | $3.66 | 20,100 | — | — |
| 1987-07-21 | $3.64 | $3.66 | 20,100 | — | — |
| 1987-07-20 | $3.69 | $3.71 | 1,675 | — | — |
| 1987-07-17 | $3.70 | $3.72 | 23,450 | — | — |
| 1987-07-16 | $3.66 | $3.68 | 15,913 | — | — |
| 1987-07-15 | $3.64 | $3.66 | 51,088 | — | — |
| 1987-07-14 | $3.66 | $3.68 | 36,850 | — | — |
| 1987-07-13 | $3.70 | $3.72 | 40,201 | — | — |
| 1987-07-10 | $3.76 | $3.78 | 107,201 | — | — |
| 1987-07-09 | $3.67 | $3.69 | 30,150 | — | — |
| 1987-07-08 | $3.67 | $3.69 | 44,388 | — | — |
| 1987-07-07 | $3.64 | $3.66 | 74,538 | — | — |
| 1987-07-06 | $3.64 | $3.66 | 18,425 | — | — |
| 1987-07-02 | $3.64 | $3.66 | 2,513 | — | — |
| 1987-07-01 | $3.67 | $3.69 | 21,775 | — | — |
| 1987-06-30 | $3.69 | $3.71 | 46,063 | — | — |
| 1987-06-29 | $3.66 | $3.68 | 67,838 | — | — |
| 1987-06-26 | $3.69 | $3.71 | 14,238 | — | — |
| 1987-06-25 | $3.70 | $3.72 | 16,750 | — | — |
| 1987-06-24 | $3.63 | $3.65 | 26,800 | — | — |
| 1987-06-23 | $3.69 | $3.71 | 42,713 | — | — |
| 1987-06-22 | $3.76 | $3.78 | 40,201 | — | — |
| 1987-06-19 | $3.60 | $3.62 | 34,338 | — | — |
| 1987-06-18 | $3.63 | $3.65 | 89,614 | — | — |
| 1987-06-17 | $3.54 | $3.56 | 73,701 | — | — |
| 1987-06-16 | $3.48 | $3.49 | 21,775 | — | — |
| 1987-06-15 | $3.43 | $3.44 | 10,888 | — | — |
| 1987-06-12 | $3.49 | $3.50 | 25,963 | — | — |
| 1987-06-11 | $3.43 | $3.44 | 21,775 | — | — |
| 1987-06-10 | $3.42 | $3.43 | 30,988 | — | — |
| 1987-06-09 | $3.36 | $3.37 | 15,913 | — | — |
| 1987-06-08 | $3.46 | $3.47 | 76,214 | — | — |
| 1987-06-05 | $3.52 | $3.53 | 39,363 | — | — |
| 1987-06-04 | $3.58 | $3.59 | 36,013 | — | — |
| 1987-06-03 | $3.58 | $3.59 | 162,477 | — | — |
| 1987-06-02 | $3.64 | $3.65 | 146,564 | — | — |
| 1987-06-01 | $3.43 | $3.44 | 61,976 | — | — |
| 1987-05-29 | $3.04 | $3.06 | 72,863 | — | — |
| 1987-05-28 | $2.99 | $3.00 | 33,500 | — | — |
| 1987-05-27 | $3.01 | $3.03 | 41,876 | — | — |
| 1987-05-26 | $3.01 | $3.03 | 33,500 | — | — |
| 1987-05-22 | $3.00 | $3.01 | 28,475 | — | — |
| 1987-05-21 | $2.96 | $2.97 | 40,201 | — | — |
| 1987-05-20 | $3.01 | $3.02 | 85,426 | — | — |
| 1987-05-19 | $3.00 | $3.01 | 85,426 | — | — |
| 1987-05-18 | $3.03 | $3.04 | 67,001 | — | — |
| 1987-05-15 | $3.02 | $3.03 | 1,018,414 | — | — |
| 1987-05-14 | $3.07 | $3.09 | 559,457 | — | — |
| 1987-05-13 | $3.43 | $3.44 | 21,775 | — | — |
| 1987-05-12 | $3.49 | $3.50 | 167,502 | — | — |
| 1987-05-11 | $3.49 | $3.50 | 67,001 | — | — |
| 1987-05-08 | $3.43 | $3.44 | 30,150 | — | — |
| 1987-05-07 | $3.37 | $3.38 | 273,029 | — | — |
| 1987-05-06 | $3.30 | $3.31 | 73,701 | — | — |
| 1987-05-05 | $3.30 | $3.31 | 53,601 | — | — |
| 1987-05-04 | $3.14 | $3.15 | 77,051 | — | — |
| 1987-05-01 | $3.21 | $3.22 | 108,876 | — | — |
| 1987-04-30 | $3.33 | $3.34 | 67,001 | — | — |
| 1987-04-29 | $3.33 | $3.34 | 26,800 | — | — |
| 1987-04-28 | $3.28 | $3.30 | 18,425 | — | — |
| 1987-04-27 | $3.24 | $3.25 | 38,526 | — | — |
| 1987-04-24 | $3.30 | $3.31 | 82,076 | — | — |
| 1987-04-23 | $3.28 | $3.30 | 65,326 | — | — |
| 1987-04-22 | $3.40 | $3.41 | 26,800 | — | — |
| 1987-04-21 | $3.39 | $3.40 | 102,176 | — | — |
| 1987-04-20 | $3.46 | $3.47 | 11,725 | — | — |
| 1987-04-16 | $3.52 | $3.53 | 98,826 | — | — |
| 1987-04-15 | $3.60 | $3.61 | 112,226 | — | — |
| 1987-04-14 | $3.54 | $3.55 | 1,675 | — | — |
| 1987-04-13 | $3.54 | $3.55 | 35,175 | — | — |
| 1987-04-10 | $3.63 | $3.65 | 25,125 | — | — |
| 1987-04-09 | $3.58 | $3.59 | 56,951 | — | — |
| 1987-04-08 | $3.63 | $3.64 | 70,351 | — | — |
| 1987-04-07 | $3.58 | $3.59 | 55,276 | — | — |
| 1987-04-06 | $3.58 | $3.59 | 56,951 | — | — |
| 1987-04-03 | $3.57 | $3.58 | 128,977 | — | — |
| 1987-04-02 | $3.61 | $3.62 | 20,100 | — | — |
| 1987-04-01 | $3.66 | $3.67 | 55,276 | — | — |
| 1987-03-31 | $3.66 | $3.67 | 31,825 | — | — |
| 1987-03-30 | $3.54 | $3.56 | 85,426 | — | — |
| 1987-03-27 | $3.64 | $3.65 | 41,876 | — | — |
| 1987-03-26 | $3.69 | $3.70 | 16,750 | — | — |
| 1987-03-25 | $3.67 | $3.68 | 40,201 | — | — |
| 1987-03-24 | $3.67 | $3.68 | 103,851 | — | — |
| 1987-03-23 | $3.64 | $3.65 | 18,425 | — | — |
| 1987-03-20 | $3.66 | $3.67 | 167,502 | — | — |
| 1987-03-19 | $3.67 | $3.68 | 46,901 | — | — |
| 1987-03-18 | $3.69 | $3.70 | 20,100 | — | — |
| 1987-03-17 | $3.63 | $3.65 | 21,775 | — | — |
| 1987-03-16 | $3.58 | $3.59 | 75,376 | — | — |
| 1987-03-13 | $3.79 | $3.80 | 45,226 | — | — |
| 1987-03-12 | $3.81 | $3.82 | 51,926 | — | — |
| 1987-03-11 | $3.81 | $3.81 | 53,601 | — | — |
| 1987-03-10 | $3.75 | $3.76 | 33,500 | — | — |
| 1987-03-09 | $3.76 | $3.77 | 46,901 | — | — |
| 1987-03-06 | $3.78 | $3.78 | 139,027 | — | — |
| 1987-03-05 | $3.87 | $3.87 | 128,977 | — | — |
| 1987-03-04 | $3.87 | $3.87 | 28,475 | — | — |
| 1987-03-03 | $3.82 | $3.83 | 56,951 | — | — |
| 1987-03-02 | $3.87 | $3.88 | 50,251 | — | — |
| 1987-02-27 | $3.85 | $3.86 | 63,651 | — | — |
| 1987-02-26 | $3.86 | $3.87 | 219,428 | — | — |
| 1987-02-25 | $3.90 | $3.90 | 48,576 | — | — |
| 1987-02-24 | $3.93 | $3.93 | 61,976 | — | — |
| 1987-02-23 | $3.88 | $3.89 | 80,401 | — | — |
| 1987-02-20 | $3.79 | $3.80 | 226,128 | — | — |
| 1987-02-19 | $3.76 | $3.77 | 18,425 | — | — |
| 1987-02-18 | $3.74 | $3.75 | 21,775 | — | — |
| 1987-02-17 | $3.73 | $3.74 | 35,175 | — | — |
| 1987-02-13 | $3.78 | $3.78 | 20,100 | — | — |
| 1987-02-12 | $3.77 | $3.78 | 30,150 | — | — |
| 1987-02-11 | $3.79 | $3.80 | 28,475 | — | — |
| 1987-02-10 | $3.76 | $3.77 | 65,326 | — | — |
| 1987-02-09 | $3.76 | $3.77 | 97,151 | — | — |
| 1987-02-06 | $3.64 | $3.65 | 30,150 | — | — |
| 1987-02-05 | $3.63 | $3.63 | 78,726 | — | — |
| 1987-02-04 | $3.51 | $3.51 | 25,125 | — | — |
| 1987-02-03 | $3.49 | $3.50 | 67,001 | — | — |
| 1987-02-02 | $3.57 | $3.58 | 46,901 | — | — |
| 1987-01-30 | $3.58 | $3.59 | 15,075 | — | — |
| 1987-01-29 | $3.63 | $3.64 | 13,400 | — | — |
| 1987-01-28 | $3.61 | $3.62 | 90,451 | — | — |
| 1987-01-27 | $3.60 | $3.60 | 63,651 | — | — |
| 1987-01-26 | $3.61 | $3.62 | 78,726 | — | — |
| 1987-01-23 | $3.64 | $3.65 | 120,602 | — | — |
| 1987-01-22 | $3.57 | $3.57 | 60,301 | — | — |
| 1987-01-21 | $3.61 | $3.62 | 107,201 | — | — |
| 1987-01-20 | $3.73 | $3.74 | 165,827 | — | — |
| 1987-01-19 | $3.70 | $3.71 | 40,201 | — | — |
| 1987-01-16 | $3.64 | $3.65 | 115,577 | — | — |
| 1987-01-15 | $3.70 | $3.71 | 150,752 | — | — |
| 1987-01-14 | $3.57 | $3.57 | 60,301 | — | — |
| 1987-01-13 | $3.52 | $3.53 | 160,802 | — | — |
| 1987-01-12 | $3.57 | $3.57 | 87,101 | — | — |
| 1987-01-09 | $3.58 | $3.59 | 92,126 | — | — |
| 1987-01-08 | $3.52 | $3.53 | 65,326 | — | — |
| 1987-01-07 | $3.46 | $3.47 | 105,526 | — | — |
| 1987-01-06 | $3.40 | $3.41 | 63,651 | — | — |
| 1987-01-05 | $3.40 | $3.41 | 105,526 | — | — |
| 1987-01-02 | $3.27 | $3.27 | 18,425 | — | — |