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
- 1980-03-18 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 | $3.85 | $4.01 | 15,525 | — | — |
| 1987-12-30 | $3.85 | $4.01 | 12,150 | — | — |
| 1987-12-29 | $3.74 | $3.89 | 16,875 | — | — |
| 1987-12-28 | $3.70 | $3.85 | 0 | — | — |
| 1987-12-24 | $3.70 | $3.85 | 675 | — | — |
| 1987-12-23 | $3.81 | $3.97 | 160,650 | — | — |
| 1987-12-22 | $3.52 | $3.66 | 6,750 | — | — |
| 1987-12-21 | $3.63 | $3.77 | 31,725 | — | — |
| 1987-12-18 | $3.41 | $3.54 | 2,700 | — | — |
| 1987-12-17 | $3.41 | $3.54 | 8,100 | — | — |
| 1987-12-16 | $3.41 | $3.54 | 2,025 | — | — |
| 1987-12-15 | $3.41 | $3.54 | 1,350 | — | — |
| 1987-12-14 | $3.56 | $3.70 | 33,075 | — | — |
| 1987-12-11 | $3.48 | $3.62 | 13,500 | — | — |
| 1987-12-10 | $3.41 | $3.54 | 1,350 | — | — |
| 1987-12-09 | $3.41 | $3.54 | 0 | — | — |
| 1987-12-08 | $3.41 | $3.54 | 0 | — | — |
| 1987-12-07 | $3.41 | $3.54 | 10,125 | — | — |
| 1987-12-04 | $3.41 | $3.54 | 1,350 | — | — |
| 1987-12-03 | $3.48 | $3.58 | 20,925 | — | — |
| 1987-12-02 | $3.41 | $3.51 | 0 | — | — |
| 1987-12-01 | $3.41 | $3.51 | 0 | — | — |
| 1987-11-30 | $3.41 | $3.51 | 11,475 | — | — |
| 1987-11-27 | $3.56 | $3.66 | 2,700 | — | — |
| 1987-11-25 | $3.44 | $3.54 | 48,600 | — | — |
| 1987-11-24 | $3.41 | $3.51 | 9,450 | — | — |
| 1987-11-23 | $3.41 | $3.51 | 3,375 | — | — |
| 1987-11-20 | $3.56 | $3.66 | 0 | — | — |
| 1987-11-19 | $3.56 | $3.66 | 60,075 | — | — |
| 1987-11-18 | $3.41 | $3.51 | 405,675 | — | — |
| 1987-11-17 | $3.41 | $3.51 | 6,075 | — | — |
| 1987-11-16 | $3.56 | $3.66 | 12,150 | — | — |
| 1987-11-13 | $3.48 | $3.58 | 33,075 | — | — |
| 1987-11-12 | $3.33 | $3.43 | 2,700 | — | — |
| 1987-11-11 | $3.26 | $3.35 | 7,425 | — | — |
| 1987-11-10 | $3.30 | $3.39 | 50,625 | — | — |
| 1987-11-09 | $3.26 | $3.35 | 66,825 | — | — |
| 1987-11-06 | $3.11 | $3.20 | 252,450 | — | — |
| 1987-11-05 | $3.19 | $3.28 | 155,250 | — | — |
| 1987-11-04 | $3.09 | $3.18 | 224,100 | — | — |
| 1987-11-03 | $3.15 | $3.24 | 205,875 | — | — |
| 1987-11-02 | $3.22 | $3.32 | 140,400 | — | — |
| 1987-10-30 | $3.13 | $3.22 | 183,600 | — | — |
| 1987-10-29 | $3.15 | $3.24 | 19,575 | — | — |
| 1987-10-28 | $3.07 | $3.16 | 142,425 | — | — |
| 1987-10-27 | $3.22 | $3.32 | 27,675 | — | — |
| 1987-10-26 | $3.15 | $3.24 | 26,325 | — | — |
| 1987-10-23 | $3.48 | $3.58 | 29,700 | — | — |
| 1987-10-22 | $3.46 | $3.56 | 44,550 | — | — |
| 1987-10-21 | $3.70 | $3.81 | 17,550 | — | — |
| 1987-10-20 | $3.89 | $4.00 | 18,225 | — | — |
| 1987-10-19 | $4.07 | $4.19 | 47,250 | — | — |
| 1987-10-16 | $4.22 | $4.35 | 15,525 | — | — |
| 1987-10-15 | $4.37 | $4.50 | 675 | — | — |
| 1987-10-14 | $4.37 | $4.50 | 675 | — | — |
| 1987-10-13 | $4.52 | $4.65 | 8,775 | — | — |
| 1987-10-12 | $4.37 | $4.50 | 5,400 | — | — |
| 1987-10-09 | $4.52 | $4.65 | 16,200 | — | — |
| 1987-10-08 | $4.52 | $4.65 | 15,525 | — | — |
| 1987-10-07 | $4.67 | $4.80 | 172,800 | — | — |
| 1987-10-06 | $4.59 | $4.73 | 10,800 | — | — |
| 1987-10-05 | $4.74 | $4.88 | 84,375 | — | — |
| 1987-10-02 | $4.59 | $4.73 | 6,750 | — | — |
| 1987-10-01 | $4.74 | $4.88 | 0 | — | — |
| 1987-09-30 | $4.74 | $4.88 | 18,900 | — | — |
| 1987-09-29 | $4.70 | $4.84 | 1,350 | — | — |
| 1987-09-28 | $4.56 | $4.69 | 9,450 | — | — |
| 1987-09-25 | $4.70 | $4.84 | 7,425 | — | — |
| 1987-09-24 | $4.63 | $4.76 | 29,025 | — | — |
| 1987-09-23 | $4.59 | $4.73 | 33,750 | — | — |
| 1987-09-22 | $4.56 | $4.69 | 15,525 | — | — |
| 1987-09-21 | $4.56 | $4.69 | 4,050 | — | — |
| 1987-09-18 | $4.56 | $4.69 | 2,025 | — | — |
| 1987-09-17 | $4.63 | $4.76 | 2,025 | — | — |
| 1987-09-16 | $4.59 | $4.73 | 40,500 | — | — |
| 1987-09-15 | $4.63 | $4.76 | 1,350 | — | — |
| 1987-09-14 | $4.63 | $4.76 | 5,400 | — | — |
| 1987-09-11 | $4.56 | $4.69 | 39,150 | — | — |
| 1987-09-10 | $4.63 | $4.76 | 18,900 | — | — |
| 1987-09-09 | $4.56 | $4.69 | 5,400 | — | — |
| 1987-09-08 | $4.52 | $4.65 | 0 | — | — |
| 1987-09-04 | $4.52 | $4.65 | 169,425 | — | — |
| 1987-09-03 | $4.52 | $4.65 | 217,350 | — | — |
| 1987-09-02 | $4.63 | $4.76 | 16,200 | — | — |
| 1987-09-01 | $4.59 | $4.73 | 10,125 | — | — |
| 1987-08-31 | $4.59 | $4.73 | 675 | — | — |
| 1987-08-28 | $4.59 | $4.73 | 11,475 | — | — |
| 1987-08-27 | $4.74 | $4.88 | 675 | — | — |
| 1987-08-26 | $4.74 | $4.88 | 0 | — | — |
| 1987-08-25 | $4.74 | $4.84 | 1,350 | — | — |
| 1987-08-24 | $4.59 | $4.69 | 4,725 | — | — |
| 1987-08-21 | $4.59 | $4.69 | 6,750 | — | — |
| 1987-08-20 | $4.59 | $4.69 | 4,725 | — | — |
| 1987-08-19 | $4.74 | $4.84 | 3,375 | — | — |
| 1987-08-18 | $4.59 | $4.69 | 99,900 | — | — |
| 1987-08-17 | $4.59 | $4.69 | 111,375 | — | — |
| 1987-08-14 | $4.56 | $4.65 | 14,175 | — | — |
| 1987-08-13 | $4.56 | $4.65 | 29,025 | — | — |
| 1987-08-12 | $4.56 | $4.65 | 64,800 | — | — |
| 1987-08-11 | $4.44 | $4.54 | 39,150 | — | — |
| 1987-08-10 | $4.52 | $4.62 | 4,050 | — | — |
| 1987-08-07 | $4.52 | $4.62 | 16,875 | — | — |
| 1987-08-06 | $4.52 | $4.62 | 4,725 | — | — |
| 1987-08-05 | $4.44 | $4.54 | 20,925 | — | — |
| 1987-08-04 | $4.44 | $4.54 | 0 | — | — |
| 1987-08-03 | $4.44 | $4.54 | 15,525 | — | — |
| 1987-07-31 | $4.52 | $4.62 | 3,375 | — | — |
| 1987-07-30 | $4.41 | $4.50 | 0 | — | — |
| 1987-07-29 | $4.41 | $4.50 | 6,750 | — | — |
| 1987-07-28 | $4.52 | $4.62 | 0 | — | — |
| 1987-07-27 | $4.52 | $4.62 | 0 | — | — |
| 1987-07-24 | $4.52 | $4.62 | 27,675 | — | — |
| 1987-07-23 | $4.37 | $4.46 | 0 | — | — |
| 1987-07-22 | $4.37 | $4.46 | 0 | — | — |
| 1987-07-21 | $4.37 | $4.46 | 2,700 | — | — |
| 1987-07-20 | $4.48 | $4.58 | 0 | — | — |
| 1987-07-17 | $4.48 | $4.58 | 75,600 | — | — |
| 1987-07-16 | $4.44 | $4.54 | 12,825 | — | — |
| 1987-07-15 | $4.37 | $4.46 | 2,700 | — | — |
| 1987-07-14 | $4.33 | $4.43 | 7,425 | — | — |
| 1987-07-13 | $4.37 | $4.46 | 22,275 | — | — |
| 1987-07-10 | $4.52 | $4.62 | 1,350 | — | — |
| 1987-07-09 | $4.41 | $4.50 | 8,100 | — | — |
| 1987-07-08 | $4.52 | $4.62 | 22,275 | — | — |
| 1987-07-07 | $4.59 | $4.69 | 2,025 | — | — |
| 1987-07-06 | $4.44 | $4.54 | 3,375 | — | — |
| 1987-07-02 | $4.52 | $4.62 | 16,200 | — | — |
| 1987-07-01 | $4.48 | $4.58 | 35,100 | — | — |
| 1987-06-30 | $4.67 | $4.77 | 76,950 | — | — |
| 1987-06-29 | $4.59 | $4.69 | 28,350 | — | — |
| 1987-06-26 | $4.65 | $4.75 | 19,575 | — | — |
| 1987-06-25 | $4.56 | $4.65 | 6,750 | — | — |
| 1987-06-24 | $4.70 | $4.80 | 49,275 | — | — |
| 1987-06-23 | $4.78 | $4.88 | 59,400 | — | — |
| 1987-06-22 | $4.85 | $4.96 | 4,725 | — | — |
| 1987-06-19 | $4.78 | $4.88 | 2,025 | — | — |
| 1987-06-18 | $4.89 | $4.99 | 37,125 | — | — |
| 1987-06-17 | $4.78 | $4.88 | 8,775 | — | — |
| 1987-06-16 | $4.85 | $4.96 | 58,050 | — | — |
| 1987-06-15 | $4.65 | $4.75 | 86,400 | — | — |
| 1987-06-12 | $4.37 | $4.46 | 7,425 | — | — |
| 1987-06-11 | $4.44 | $4.54 | 675 | — | — |
| 1987-06-10 | $4.37 | $4.46 | 14,850 | — | — |
| 1987-06-09 | $4.44 | $4.54 | 4,725 | — | — |
| 1987-06-08 | $4.44 | $4.54 | 53,325 | — | — |
| 1987-06-05 | $4.37 | $4.46 | 51,300 | — | — |
| 1987-06-04 | $4.33 | $4.43 | 6,750 | — | — |
| 1987-06-03 | $4.19 | $4.27 | 4,050 | — | — |
| 1987-06-02 | $4.22 | $4.31 | 3,375 | — | — |
| 1987-06-01 | $4.19 | $4.27 | 3,375 | — | — |
| 1987-05-29 | $4.19 | $4.27 | 2,025 | — | — |
| 1987-05-28 | $4.19 | $4.24 | 0 | — | — |
| 1987-05-27 | $4.19 | $4.24 | 2,025 | — | — |
| 1987-05-26 | $4.30 | $4.35 | 10,125 | — | — |
| 1987-05-22 | $4.30 | $4.35 | 3,375 | — | — |
| 1987-05-21 | $4.30 | $4.35 | 0 | — | — |
| 1987-05-20 | $4.30 | $4.35 | 9,450 | — | — |
| 1987-05-19 | $4.19 | $4.24 | 8,100 | — | — |
| 1987-05-18 | $4.26 | $4.31 | 20,250 | — | — |
| 1987-05-15 | $4.39 | $4.44 | 49,275 | — | — |
| 1987-05-14 | $4.41 | $4.46 | 128,925 | — | — |
| 1987-05-13 | $4.15 | $4.20 | 85,725 | — | — |
| 1987-05-12 | $4.15 | $4.20 | 6,750 | — | — |
| 1987-05-11 | $4.19 | $4.24 | 15,525 | — | — |
| 1987-05-08 | $4.33 | $4.39 | 39,825 | — | — |
| 1987-05-07 | $4.26 | $4.31 | 146,475 | — | — |
| 1987-05-06 | $4.19 | $4.24 | 151,200 | — | — |
| 1987-05-05 | $4.07 | $4.13 | 14,850 | — | — |
| 1987-05-04 | $4.07 | $4.13 | 8,775 | — | — |
| 1987-05-01 | $4.07 | $4.13 | 675 | — | — |
| 1987-04-30 | $4.07 | $4.13 | 22,950 | — | — |
| 1987-04-29 | $4.07 | $4.13 | 89,100 | — | — |
| 1987-04-28 | $3.96 | $4.01 | 1,350 | — | — |
| 1987-04-27 | $3.98 | $4.03 | 61,425 | — | — |
| 1987-04-24 | $4.11 | $4.16 | 18,225 | — | — |
| 1987-04-23 | $4.11 | $4.16 | 0 | — | — |
| 1987-04-22 | $4.11 | $4.16 | 13,500 | — | — |
| 1987-04-21 | $4.11 | $4.16 | 16,200 | — | — |
| 1987-04-20 | $4.13 | $4.18 | 12,150 | — | — |
| 1987-04-16 | $4.04 | $4.09 | 14,175 | — | — |
| 1987-04-15 | $3.96 | $4.01 | 25,650 | — | — |
| 1987-04-14 | $4.07 | $4.13 | 18,225 | — | — |
| 1987-04-13 | $4.04 | $4.09 | 16,200 | — | — |
| 1987-04-10 | $4.19 | $4.24 | 13,500 | — | — |
| 1987-04-09 | $4.15 | $4.20 | 14,850 | — | — |
| 1987-04-08 | $4.26 | $4.31 | 4,725 | — | — |
| 1987-04-07 | $4.26 | $4.31 | 18,900 | — | — |
| 1987-04-06 | $4.24 | $4.29 | 60,750 | — | — |
| 1987-04-03 | $4.15 | $4.20 | 13,500 | — | — |
| 1987-04-02 | $4.15 | $4.20 | 2,700 | — | — |
| 1987-04-01 | $4.07 | $4.13 | 49,950 | — | — |
| 1987-03-31 | $4.30 | $4.35 | 255,150 | — | — |
| 1987-03-30 | $4.04 | $4.09 | 12,150 | — | — |
| 1987-03-27 | $4.11 | $4.16 | 31,050 | — | — |
| 1987-03-26 | $4.22 | $4.28 | 24,300 | — | — |
| 1987-03-25 | $4.22 | $4.28 | 56,025 | — | — |
| 1987-03-24 | $4.11 | $4.16 | 8,775 | — | — |
| 1987-03-23 | $4.15 | $4.20 | 14,850 | — | — |
| 1987-03-20 | $4.30 | $4.35 | 6,750 | — | — |
| 1987-03-19 | $4.37 | $4.43 | 22,950 | — | — |
| 1987-03-18 | $4.37 | $4.43 | 22,275 | — | — |
| 1987-03-17 | $4.37 | $4.43 | 4,050 | — | — |
| 1987-03-16 | $4.48 | $4.54 | 6,075 | — | — |
| 1987-03-13 | $4.37 | $4.43 | 3,375 | — | — |
| 1987-03-12 | $4.39 | $4.44 | 4,050 | — | — |
| 1987-03-11 | $4.48 | $4.54 | 24,975 | — | — |
| 1987-03-10 | $4.41 | $4.46 | 2,700 | — | — |
| 1987-03-09 | $4.35 | $4.41 | 47,925 | — | — |
| 1987-03-06 | $4.46 | $4.52 | 53,325 | — | — |
| 1987-03-05 | $4.48 | $4.54 | 24,975 | — | — |
| 1987-03-04 | $4.33 | $4.39 | 340,875 | — | — |
| 1987-03-03 | $4.63 | $4.69 | 0 | — | — |
| 1987-03-02 | $4.63 | $4.69 | 4,725 | — | — |
| 1987-02-27 | $4.67 | $4.73 | 10,800 | — | — |
| 1987-02-26 | $4.74 | $4.80 | 14,850 | — | — |
| 1987-02-25 | $4.74 | $4.80 | 10,125 | — | — |
| 1987-02-24 | $4.74 | $4.80 | 10,125 | — | — |
| 1987-02-23 | $4.74 | $4.77 | 38,475 | — | — |
| 1987-02-20 | $4.85 | $4.88 | 6,750 | — | — |
| 1987-02-19 | $4.70 | $4.73 | 29,700 | — | — |
| 1987-02-18 | $4.85 | $4.88 | 45,225 | — | — |
| 1987-02-17 | $4.81 | $4.85 | 50,625 | — | — |
| 1987-02-13 | $4.59 | $4.62 | 30,375 | — | — |
| 1987-02-12 | $4.59 | $4.62 | 31,725 | — | — |
| 1987-02-11 | $4.59 | $4.62 | 20,250 | — | — |
| 1987-02-10 | $4.44 | $4.47 | 2,025 | — | — |
| 1987-02-09 | $4.44 | $4.47 | 4,725 | — | — |
| 1987-02-06 | $4.52 | $4.55 | 2,700 | — | — |
| 1987-02-05 | $4.52 | $4.55 | 24,975 | — | — |
| 1987-02-04 | $4.37 | $4.40 | 27,000 | — | — |
| 1987-02-03 | $4.44 | $4.47 | 2,700 | — | — |
| 1987-02-02 | $4.59 | $4.62 | 10,125 | — | — |
| 1987-01-30 | $4.44 | $4.47 | 8,775 | — | — |
| 1987-01-29 | $4.59 | $4.62 | 0 | — | — |
| 1987-01-28 | $4.59 | $4.62 | 18,225 | — | — |
| 1987-01-27 | $4.59 | $4.62 | 3,375 | — | — |
| 1987-01-26 | $4.59 | $4.62 | 22,950 | — | — |
| 1987-01-23 | $4.44 | $4.47 | 675 | — | — |
| 1987-01-22 | $4.52 | $4.55 | 14,850 | — | — |
| 1987-01-21 | $4.56 | $4.58 | 27,000 | — | — |
| 1987-01-20 | $4.63 | $4.66 | 9,450 | — | — |
| 1987-01-19 | $4.63 | $4.66 | 11,475 | — | — |
| 1987-01-16 | $4.74 | $4.77 | 124,875 | — | — |
| 1987-01-15 | $4.76 | $4.79 | 52,650 | — | — |
| 1987-01-14 | $4.78 | $4.81 | 0 | — | — |
| 1987-01-13 | $4.78 | $4.81 | 45,225 | — | — |
| 1987-01-12 | $4.74 | $4.77 | 5,400 | — | — |
| 1987-01-09 | $4.74 | $4.77 | 39,150 | — | — |
| 1987-01-08 | $4.81 | $4.85 | 10,125 | — | — |
| 1987-01-07 | $4.74 | $4.77 | 19,575 | — | — |
| 1987-01-06 | $4.74 | $4.77 | 31,725 | — | — |
| 1987-01-05 | $4.59 | $4.62 | 85,050 | — | — |
| 1987-01-02 | $4.59 | $4.62 | 88,425 | — | — |