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 | $2.13 | $2.13 | 171,000 | — | — |
| 1987-12-30 | $2.11 | $2.11 | 293,400 | — | — |
| 1987-12-29 | $2.12 | $2.12 | 574,200 | — | — |
| 1987-12-28 | $2.11 | $2.11 | 257,400 | — | — |
| 1987-12-24 | $2.19 | $2.19 | 205,200 | — | — |
| 1987-12-23 | $2.18 | $2.18 | 372,600 | — | — |
| 1987-12-22 | $2.18 | $2.18 | 66,600 | — | — |
| 1987-12-21 | $2.15 | $2.15 | 203,400 | — | — |
| 1987-12-18 | $2.14 | $2.14 | 235,800 | — | — |
| 1987-12-17 | $2.04 | $2.04 | 73,800 | — | — |
| 1987-12-16 | $2.02 | $2.02 | 253,800 | — | — |
| 1987-12-15 | $2.02 | $2.02 | 106,200 | — | — |
| 1987-12-14 | $2.02 | $2.02 | 354,600 | — | — |
| 1987-12-11 | $2.01 | $2.01 | 72,000 | — | — |
| 1987-12-10 | $2.01 | $2.01 | 352,800 | — | — |
| 1987-12-09 | $2.04 | $2.04 | 1,119,600 | — | — |
| 1987-12-08 | $2.03 | $2.03 | 113,400 | — | — |
| 1987-12-07 | $2.01 | $2.01 | 648,000 | — | — |
| 1987-12-04 | $2.00 | $2.00 | 635,400 | — | — |
| 1987-12-03 | $2.05 | $2.05 | 505,800 | — | — |
| 1987-12-02 | $2.06 | $2.06 | 169,200 | — | — |
| 1987-12-01 | $2.02 | $2.02 | 2,640,600 | — | — |
| 1987-11-30 | $2.04 | $2.04 | 941,400 | — | — |
| 1987-11-27 | $2.07 | $2.07 | 1,144,800 | — | — |
| 1987-11-25 | $2.07 | $2.07 | 289,800 | — | — |
| 1987-11-24 | $2.03 | $2.03 | 750,600 | — | — |
| 1987-11-23 | $1.97 | $1.97 | 1,648,800 | — | — |
| 1987-11-20 | $1.99 | $1.99 | 88,200 | — | — |
| 1987-11-19 | $1.95 | $1.95 | 338,400 | — | — |
| 1987-11-18 | $1.98 | $1.98 | 257,400 | — | — |
| 1987-11-17 | $2.00 | $2.00 | 313,200 | — | — |
| 1987-11-16 | $2.03 | $2.03 | 383,400 | — | — |
| 1987-11-13 | $2.03 | $2.03 | 160,200 | — | — |
| 1987-11-12 | $2.01 | $2.01 | 226,800 | — | — |
| 1987-11-11 | $1.97 | $1.97 | 102,600 | — | — |
| 1987-11-10 | $1.99 | $1.99 | 543,600 | — | — |
| 1987-11-09 | $1.99 | $1.99 | 372,600 | — | — |
| 1987-11-06 | $2.01 | $2.01 | 475,200 | — | — |
| 1987-11-05 | $1.97 | $1.97 | 572,400 | — | — |
| 1987-11-04 | $1.94 | $1.94 | 73,800 | — | — |
| 1987-11-03 | $1.94 | $1.94 | 648,000 | — | — |
| 1987-11-02 | $2.03 | $2.03 | 210,600 | — | — |
| 1987-10-30 | $1.96 | $1.96 | 599,400 | — | — |
| 1987-10-29 | $1.88 | $1.88 | 784,800 | — | — |
| 1987-10-28 | $1.92 | $1.92 | 378,000 | — | — |
| 1987-10-27 | $1.96 | $1.96 | 351,000 | — | — |
| 1987-10-26 | $2.04 | $2.04 | 320,400 | — | — |
| 1987-10-23 | $2.15 | $2.15 | 390,600 | — | — |
| 1987-10-22 | $2.18 | $2.18 | 343,800 | — | — |
| 1987-10-21 | $2.18 | $2.18 | 3,695,400 | — | — |
| 1987-10-20 | $2.15 | $2.15 | 491,400 | — | — |
| 1987-10-19 | $2.36 | $2.36 | 561,600 | — | — |
| 1987-10-16 | $2.50 | $2.50 | 723,600 | — | — |
| 1987-10-15 | $2.56 | $2.56 | 694,800 | — | — |
| 1987-10-14 | $2.58 | $2.58 | 82,800 | — | — |
| 1987-10-13 | $2.64 | $2.64 | 653,400 | — | — |
| 1987-10-12 | $2.61 | $2.61 | 268,200 | — | — |
| 1987-10-09 | $2.69 | $2.69 | 153,000 | — | — |
| 1987-10-08 | $2.70 | $2.70 | 408,600 | — | — |
| 1987-10-07 | $2.74 | $2.74 | 451,800 | — | — |
| 1987-10-06 | $2.78 | $2.78 | 459,000 | — | — |
| 1987-10-05 | $2.76 | $2.76 | 376,200 | — | — |
| 1987-10-02 | $2.75 | $2.75 | 547,200 | — | — |
| 1987-10-01 | $2.69 | $2.69 | 338,400 | — | — |
| 1987-09-30 | $2.65 | $2.65 | 277,200 | — | — |
| 1987-09-29 | $2.69 | $2.69 | 639,000 | — | — |
| 1987-09-28 | $2.68 | $2.68 | 801,000 | — | — |
| 1987-09-25 | $2.69 | $2.69 | 880,200 | — | — |
| 1987-09-24 | $2.69 | $2.69 | 1,193,400 | — | — |
| 1987-09-23 | $2.60 | $2.60 | 630,000 | — | — |
| 1987-09-22 | $2.50 | $2.50 | 70,200 | — | — |
| 1987-09-21 | $2.50 | $2.50 | 262,800 | — | — |
| 1987-09-18 | $2.44 | $2.44 | 32,400 | — | — |
| 1987-09-17 | $2.46 | $2.46 | 63,000 | — | — |
| 1987-09-16 | $2.44 | $2.44 | 178,200 | — | — |
| 1987-09-15 | $2.42 | $2.42 | 253,800 | — | — |
| 1987-09-14 | $2.38 | $2.38 | 246,600 | — | — |
| 1987-09-11 | $2.36 | $2.36 | 307,800 | — | — |
| 1987-09-10 | $2.36 | $2.36 | 477,000 | — | — |
| 1987-09-09 | $2.36 | $2.36 | 90,000 | — | — |
| 1987-09-08 | $2.39 | $2.39 | 419,400 | — | — |
| 1987-09-04 | $2.42 | $2.42 | 378,000 | — | — |
| 1987-09-03 | $2.44 | $2.44 | 311,400 | — | — |
| 1987-09-02 | $2.46 | $2.46 | 376,200 | — | — |
| 1987-09-01 | $2.49 | $2.49 | 815,400 | — | — |
| 1987-08-31 | $2.49 | $2.49 | 163,800 | — | — |
| 1987-08-28 | $2.50 | $2.50 | 199,800 | — | — |
| 1987-08-27 | $2.53 | $2.53 | 55,800 | — | — |
| 1987-08-26 | $2.54 | $2.54 | 367,200 | — | — |
| 1987-08-25 | $2.54 | $2.54 | 79,200 | — | — |
| 1987-08-24 | $2.56 | $2.56 | 270,000 | — | — |
| 1987-08-21 | $2.54 | $2.54 | 363,600 | — | — |
| 1987-08-20 | $2.54 | $2.54 | 165,600 | — | — |
| 1987-08-19 | $2.51 | $2.51 | 129,600 | — | — |
| 1987-08-18 | $2.53 | $2.53 | 331,200 | — | — |
| 1987-08-17 | $2.51 | $2.51 | 556,200 | — | — |
| 1987-08-14 | $2.51 | $2.51 | 181,800 | — | — |
| 1987-08-13 | $2.51 | $2.51 | 1,008,000 | — | — |
| 1987-08-12 | $2.46 | $2.46 | 343,800 | — | — |
| 1987-08-11 | $2.41 | $2.41 | 1,211,400 | — | — |
| 1987-08-10 | $2.38 | $2.38 | 421,200 | — | — |
| 1987-08-07 | $2.35 | $2.35 | 261,000 | — | — |
| 1987-08-06 | $2.38 | $2.38 | 640,800 | — | — |
| 1987-08-05 | $2.35 | $2.35 | 225,000 | — | — |
| 1987-08-04 | $2.35 | $2.35 | 405,000 | — | — |
| 1987-08-03 | $2.36 | $2.36 | 307,800 | — | — |
| 1987-07-31 | $2.35 | $2.35 | 948,600 | — | — |
| 1987-07-30 | $2.29 | $2.29 | 480,600 | — | — |
| 1987-07-29 | $2.28 | $2.28 | 100,800 | — | — |
| 1987-07-28 | $2.29 | $2.29 | 64,800 | — | — |
| 1987-07-27 | $2.29 | $2.29 | 43,200 | — | — |
| 1987-07-24 | $2.29 | $2.29 | 216,000 | — | — |
| 1987-07-23 | $2.26 | $2.26 | 122,400 | — | — |
| 1987-07-22 | $2.25 | $2.25 | 32,400 | — | — |
| 1987-07-21 | $2.26 | $2.26 | 210,600 | — | — |
| 1987-07-20 | $2.28 | $2.28 | 232,200 | — | — |
| 1987-07-17 | $2.31 | $2.31 | 77,400 | — | — |
| 1987-07-16 | $2.29 | $2.29 | 81,000 | — | — |
| 1987-07-15 | $2.29 | $2.29 | 615,600 | — | — |
| 1987-07-14 | $2.32 | $2.32 | 585,000 | — | — |
| 1987-07-13 | $2.31 | $2.31 | 892,800 | — | — |
| 1987-07-10 | $2.29 | $2.29 | 147,600 | — | — |
| 1987-07-09 | $2.25 | $2.25 | 289,800 | — | — |
| 1987-07-08 | $2.24 | $2.24 | 82,800 | — | — |
| 1987-07-07 | $2.22 | $2.22 | 84,600 | — | — |
| 1987-07-06 | $2.19 | $2.19 | 64,800 | — | — |
| 1987-07-02 | $2.19 | $2.19 | 138,600 | — | — |
| 1987-07-01 | $2.17 | $2.17 | 385,200 | — | — |
| 1987-06-30 | $2.19 | $2.19 | 79,200 | — | — |
| 1987-06-29 | $2.18 | $2.18 | 419,400 | — | — |
| 1987-06-26 | $2.17 | $2.17 | 70,200 | — | — |
| 1987-06-25 | $2.18 | $2.18 | 190,800 | — | — |
| 1987-06-24 | $2.17 | $2.17 | 153,000 | — | — |
| 1987-06-23 | $2.17 | $2.17 | 41,400 | — | — |
| 1987-06-22 | $2.19 | $2.19 | 9,000 | — | — |
| 1987-06-19 | $2.17 | $2.17 | 10,800 | — | — |
| 1987-06-18 | $2.19 | $2.19 | 54,000 | — | — |
| 1987-06-17 | $2.17 | $2.17 | 1,800 | — | — |
| 1987-06-16 | $2.17 | $2.17 | 34,200 | — | — |
| 1987-06-15 | $2.18 | $2.18 | 149,400 | — | — |
| 1987-06-12 | $2.14 | $2.14 | 7,200 | — | — |
| 1987-06-11 | $2.17 | $2.17 | 81,000 | — | — |
| 1987-06-10 | $2.14 | $2.14 | 21,600 | — | — |
| 1987-06-09 | $2.11 | $2.11 | 5,994,000 | — | — |
| 1987-06-08 | $2.11 | $2.11 | 171,000 | — | — |
| 1987-06-05 | $2.11 | $2.11 | 99,000 | — | — |
| 1987-06-04 | $2.11 | $2.11 | 135,000 | — | — |
| 1987-06-03 | $2.13 | $2.13 | 165,600 | — | — |
| 1987-06-02 | $2.12 | $2.12 | 165,600 | — | — |
| 1987-06-01 | $2.08 | $2.08 | 183,600 | — | — |
| 1987-05-29 | $2.10 | $2.10 | 289,800 | — | — |
| 1987-05-28 | $2.08 | $2.08 | 88,200 | — | — |
| 1987-05-27 | $2.08 | $2.08 | 106,200 | — | — |
| 1987-05-26 | $2.11 | $2.11 | 72,000 | — | — |
| 1987-05-22 | $2.08 | $2.08 | 52,200 | — | — |
| 1987-05-21 | $2.11 | $2.11 | 189,000 | — | — |
| 1987-05-20 | $2.15 | $2.15 | 133,200 | — | — |
| 1987-05-19 | $2.17 | $2.17 | 72,000 | — | — |
| 1987-05-18 | $2.19 | $2.19 | 153,000 | — | — |
| 1987-05-15 | $2.25 | $2.25 | 63,000 | — | — |
| 1987-05-14 | $2.26 | $2.26 | 9,000 | — | — |
| 1987-05-13 | $2.26 | $2.26 | 91,800 | — | — |
| 1987-05-12 | $2.31 | $2.31 | 72,000 | — | — |
| 1987-05-11 | $2.32 | $2.32 | 234,000 | — | — |
| 1987-05-08 | $2.33 | $2.33 | 374,400 | — | — |
| 1987-05-07 | $2.30 | $2.30 | 1,972,800 | — | — |
| 1987-05-06 | $2.31 | $2.31 | 1,103,400 | — | — |
| 1987-05-05 | $2.29 | $2.29 | 495,000 | — | — |
| 1987-05-04 | $2.31 | $2.31 | 68,400 | — | — |
| 1987-05-01 | $2.28 | $2.28 | 142,200 | — | — |
| 1987-04-30 | $2.26 | $2.26 | 338,400 | — | — |
| 1987-04-29 | $2.26 | $2.26 | 594,000 | — | — |
| 1987-04-28 | $2.22 | $2.22 | 410,400 | — | — |
| 1987-04-27 | $2.11 | $2.11 | 70,200 | — | — |
| 1987-04-24 | $2.15 | $2.15 | 172,800 | — | — |
| 1987-04-23 | $2.15 | $2.15 | 77,400 | — | — |
| 1987-04-22 | $2.17 | $2.17 | 268,200 | — | — |
| 1987-04-21 | $2.17 | $2.17 | 135,000 | — | — |
| 1987-04-20 | $2.17 | $2.17 | 162,000 | — | — |
| 1987-04-16 | $2.19 | $2.19 | 79,200 | — | — |
| 1987-04-15 | $2.18 | $2.18 | 122,400 | — | — |
| 1987-04-14 | $2.14 | $2.14 | 142,200 | — | — |
| 1987-04-13 | $2.19 | $2.19 | 181,800 | — | — |
| 1987-04-10 | $2.27 | $2.27 | 131,400 | — | — |
| 1987-04-09 | $2.26 | $2.26 | 219,600 | — | — |
| 1987-04-08 | $2.33 | $2.33 | 57,600 | — | — |
| 1987-04-07 | $2.36 | $2.36 | 117,000 | — | — |
| 1987-04-06 | $2.39 | $2.39 | 370,800 | — | — |
| 1987-04-03 | $2.36 | $2.36 | 115,200 | — | — |
| 1987-04-02 | $2.36 | $2.36 | 331,200 | — | — |
| 1987-04-01 | $2.26 | $2.26 | 75,600 | — | — |
| 1987-03-31 | $2.28 | $2.28 | 190,800 | — | — |
| 1987-03-30 | $2.26 | $2.26 | 237,600 | — | — |
| 1987-03-27 | $2.33 | $2.33 | 34,200 | — | — |
| 1987-03-26 | $2.33 | $2.33 | 32,400 | — | — |
| 1987-03-25 | $2.33 | $2.33 | 151,200 | — | — |
| 1987-03-24 | $2.35 | $2.35 | 102,600 | — | — |
| 1987-03-23 | $2.33 | $2.33 | 289,800 | — | — |
| 1987-03-20 | $2.32 | $2.32 | 90,000 | — | — |
| 1987-03-19 | $2.35 | $2.35 | 102,600 | — | — |
| 1987-03-18 | $2.32 | $2.32 | 349,200 | — | — |
| 1987-03-17 | $2.35 | $2.35 | 113,400 | — | — |
| 1987-03-16 | $2.32 | $2.32 | 228,600 | — | — |
| 1987-03-13 | $2.29 | $2.29 | 295,200 | — | — |
| 1987-03-12 | $2.26 | $2.26 | 390,600 | — | — |
| 1987-03-11 | $2.22 | $2.22 | 459,000 | — | — |
| 1987-03-10 | $2.22 | $2.22 | 727,200 | — | — |
| 1987-03-09 | $2.22 | $2.22 | 118,800 | — | — |
| 1987-03-06 | $2.21 | $2.21 | 73,800 | — | — |
| 1987-03-05 | $2.21 | $2.21 | 27,000 | — | — |
| 1987-03-04 | $2.21 | $2.21 | 156,600 | — | — |
| 1987-03-03 | $2.25 | $2.25 | 343,800 | — | — |
| 1987-03-02 | $2.21 | $2.21 | 100,800 | — | — |
| 1987-02-27 | $2.19 | $2.19 | 118,800 | — | — |
| 1987-02-26 | $2.21 | $2.21 | 174,600 | — | — |
| 1987-02-25 | $2.19 | $2.19 | 309,600 | — | — |
| 1987-02-24 | $2.10 | $2.10 | 14,400 | — | — |
| 1987-02-23 | $2.13 | $2.13 | 68,400 | — | — |
| 1987-02-20 | $2.10 | $2.10 | 70,200 | — | — |
| 1987-02-19 | $2.11 | $2.11 | 169,200 | — | — |
| 1987-02-18 | $2.10 | $2.10 | 621,000 | — | — |
| 1987-02-17 | $2.07 | $2.07 | 954,000 | — | — |
| 1987-02-13 | $2.04 | $2.04 | 117,000 | — | — |
| 1987-02-12 | $2.10 | $2.10 | 334,800 | — | — |
| 1987-02-11 | $2.08 | $2.08 | 266,400 | — | — |
| 1987-02-10 | $2.08 | $2.08 | 163,800 | — | — |
| 1987-02-09 | $2.14 | $2.14 | 91,800 | — | — |
| 1987-02-06 | $2.18 | $2.18 | 63,000 | — | — |
| 1987-02-05 | $2.22 | $2.22 | 333,000 | — | — |
| 1987-02-04 | $2.19 | $2.19 | 340,200 | — | — |
| 1987-02-03 | $2.15 | $2.15 | 374,400 | — | — |
| 1987-02-02 | $2.08 | $2.08 | 234,000 | — | — |
| 1987-01-30 | $2.06 | $2.06 | 106,200 | — | — |
| 1987-01-29 | $2.07 | $2.07 | 217,800 | — | — |
| 1987-01-28 | $2.14 | $2.14 | 79,200 | — | — |
| 1987-01-27 | $2.18 | $2.18 | 142,200 | — | — |
| 1987-01-26 | $2.21 | $2.21 | 72,000 | — | — |
| 1987-01-23 | $2.19 | $2.19 | 309,600 | — | — |
| 1987-01-22 | $2.25 | $2.25 | 61,200 | — | — |
| 1987-01-21 | $2.22 | $2.22 | 487,800 | — | — |
| 1987-01-20 | $2.21 | $2.21 | 216,000 | — | — |
| 1987-01-19 | $2.28 | $2.28 | 205,200 | — | — |
| 1987-01-16 | $2.29 | $2.29 | 484,200 | — | — |
| 1987-01-15 | $2.29 | $2.29 | 549,000 | — | — |
| 1987-01-14 | $2.28 | $2.28 | 401,400 | — | — |
| 1987-01-13 | $2.32 | $2.32 | 340,200 | — | — |
| 1987-01-12 | $2.31 | $2.31 | 1,306,800 | — | — |
| 1987-01-09 | $2.43 | $2.43 | 1,560,600 | — | — |
| 1987-01-08 | $2.22 | $2.22 | 910,800 | — | — |
| 1987-01-07 | $2.11 | $2.11 | 1,573,200 | — | — |
| 1987-01-06 | $2.03 | $2.03 | 527,400 | — | — |
| 1987-01-05 | $1.96 | $1.96 | 192,600 | — | — |
| 1987-01-02 | $1.94 | $1.94 | 10,800 | — | — |