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 | $2.88 | $2.98 | 1,912,450 | — | — |
| 1987-12-30 | $2.84 | $2.93 | 1,426,478 | — | — |
| 1987-12-29 | $2.78 | $2.87 | 1,287,994 | — | — |
| 1987-12-28 | $2.81 | $2.90 | 2,539,454 | — | — |
| 1987-12-24 | $2.88 | $2.98 | 2,029,694 | — | — |
| 1987-12-23 | $2.81 | $2.90 | 4,017,758 | — | — |
| 1987-12-22 | $2.69 | $2.78 | 2,700,878 | — | — |
| 1987-12-21 | $2.81 | $2.90 | 1,935,389 | — | — |
| 1987-12-18 | $2.84 | $2.93 | 2,883,542 | — | — |
| 1987-12-17 | $2.81 | $2.90 | 3,909,010 | — | — |
| 1987-12-16 | $2.74 | $2.83 | 3,371,213 | — | — |
| 1987-12-15 | $2.77 | $2.86 | 5,773,032 | — | — |
| 1987-12-14 | $2.77 | $2.86 | 1,753,574 | — | — |
| 1987-12-11 | $2.74 | $2.83 | 1,677,110 | — | — |
| 1987-12-10 | $2.71 | $2.80 | 1,864,872 | — | — |
| 1987-12-09 | $2.80 | $2.89 | 1,568,362 | — | — |
| 1987-12-08 | $2.82 | $2.92 | 1,547,971 | — | — |
| 1987-12-07 | $2.84 | $2.93 | 871,690 | — | — |
| 1987-12-04 | $2.81 | $2.90 | 824,112 | — | — |
| 1987-12-03 | $2.88 | $2.98 | 1,073,894 | — | — |
| 1987-12-02 | $2.82 | $2.92 | 1,575,158 | — | — |
| 1987-12-01 | $2.80 | $2.86 | 1,108,728 | — | — |
| 1987-11-30 | $2.80 | $2.86 | 1,353,413 | — | — |
| 1987-11-27 | $2.97 | $3.04 | 458,784 | — | — |
| 1987-11-25 | $3.07 | $3.15 | 985,536 | — | — |
| 1987-11-24 | $3.18 | $3.25 | 685,627 | — | — |
| 1987-11-23 | $3.09 | $3.16 | 742,550 | — | — |
| 1987-11-20 | $3.03 | $3.10 | 1,455,365 | — | — |
| 1987-11-19 | $3.07 | $3.15 | 935,410 | — | — |
| 1987-11-18 | $3.13 | $3.21 | 440,942 | — | — |
| 1987-11-17 | $3.12 | $3.19 | 1,038,211 | — | — |
| 1987-11-16 | $3.13 | $3.21 | 726,408 | — | — |
| 1987-11-13 | $3.25 | $3.33 | 760,392 | — | — |
| 1987-11-12 | $3.24 | $3.31 | 2,130,797 | — | — |
| 1987-11-11 | $3.31 | $3.39 | 915,869 | — | — |
| 1987-11-10 | $3.24 | $3.31 | 587,923 | — | — |
| 1987-11-09 | $3.37 | $3.45 | 817,315 | — | — |
| 1987-11-06 | $3.53 | $3.62 | 1,589,602 | — | — |
| 1987-11-05 | $3.55 | $3.63 | 1,278,648 | — | — |
| 1987-11-04 | $3.33 | $3.40 | 1,964,275 | — | — |
| 1987-11-03 | $3.41 | $3.50 | 875,938 | — | — |
| 1987-11-02 | $3.16 | $3.24 | 2,372,933 | — | — |
| 1987-10-30 | $3.19 | $3.27 | 1,440,922 | — | — |
| 1987-10-29 | $3.06 | $3.13 | 1,828,339 | — | — |
| 1987-10-28 | $2.77 | $2.83 | 1,621,037 | — | — |
| 1987-10-27 | $3.07 | $3.15 | 825,811 | — | — |
| 1987-10-26 | $3.12 | $3.19 | 1,359,360 | — | — |
| 1987-10-23 | $3.52 | $3.60 | 1,920,946 | — | — |
| 1987-10-22 | $3.44 | $3.53 | 2,591,280 | — | — |
| 1987-10-21 | $3.77 | $3.86 | 4,719,528 | — | — |
| 1987-10-20 | $3.35 | $3.43 | 2,988,893 | — | — |
| 1987-10-19 | $2.96 | $3.03 | 3,560,674 | — | — |
| 1987-10-16 | $4.00 | $4.10 | 1,863,173 | — | — |
| 1987-10-15 | $4.06 | $4.16 | 1,400,990 | — | — |
| 1987-10-14 | $4.18 | $4.28 | 1,554,768 | — | — |
| 1987-10-13 | $4.16 | $4.26 | 643,147 | — | — |
| 1987-10-12 | $4.06 | $4.16 | 2,184,322 | — | — |
| 1987-10-09 | $4.12 | $4.22 | 1,802,851 | — | — |
| 1987-10-08 | $4.24 | $4.34 | 1,378,901 | — | — |
| 1987-10-07 | $4.27 | $4.37 | 3,587,011 | — | — |
| 1987-10-06 | $4.43 | $4.53 | 2,730,614 | — | — |
| 1987-10-05 | $4.46 | $4.56 | 1,980,418 | — | — |
| 1987-10-02 | $4.47 | $4.58 | 1,091,736 | — | — |
| 1987-10-01 | $4.55 | $4.66 | 819,864 | — | — |
| 1987-09-30 | $4.55 | $4.66 | 1,286,294 | — | — |
| 1987-09-29 | $4.62 | $4.73 | 782,482 | — | — |
| 1987-09-28 | $4.68 | $4.79 | 420,552 | — | — |
| 1987-09-25 | $4.62 | $4.73 | 432,446 | — | — |
| 1987-09-24 | $4.61 | $4.72 | 897,178 | — | — |
| 1987-09-23 | $4.47 | $4.58 | 2,025,446 | — | — |
| 1987-09-22 | $4.38 | $4.49 | 3,283,704 | — | — |
| 1987-09-21 | $4.37 | $4.47 | 1,757,822 | — | — |
| 1987-09-18 | $4.72 | $4.84 | 1,168,200 | — | — |
| 1987-09-17 | $4.94 | $5.06 | 638,899 | — | — |
| 1987-09-16 | $4.97 | $5.09 | 1,349,165 | — | — |
| 1987-09-15 | $4.93 | $5.05 | 626,155 | — | — |
| 1987-09-14 | $4.97 | $5.09 | 953,251 | — | — |
| 1987-09-11 | $4.93 | $5.05 | 1,353,413 | — | — |
| 1987-09-10 | $4.77 | $4.88 | 1,609,992 | — | — |
| 1987-09-09 | $4.63 | $4.75 | 988,085 | — | — |
| 1987-09-08 | $4.74 | $4.85 | 686,477 | — | — |
| 1987-09-04 | $4.78 | $4.90 | 412,906 | — | — |
| 1987-09-03 | $4.91 | $5.03 | 975,341 | — | — |
| 1987-09-02 | $5.06 | $5.18 | 982,987 | — | — |
| 1987-09-01 | $5.02 | $5.14 | 1,372,104 | — | — |
| 1987-08-31 | $5.27 | $5.37 | 902,275 | — | — |
| 1987-08-28 | $5.36 | $5.46 | 1,117,224 | — | — |
| 1987-08-27 | $5.40 | $5.51 | 823,262 | — | — |
| 1987-08-26 | $5.38 | $5.49 | 765,490 | — | — |
| 1987-08-25 | $5.53 | $5.64 | 570,931 | — | — |
| 1987-08-24 | $5.43 | $5.54 | 594,720 | — | — |
| 1987-08-21 | $5.64 | $5.75 | 1,423,930 | — | — |
| 1987-08-20 | $5.50 | $5.61 | 1,348,315 | — | — |
| 1987-08-19 | $5.46 | $5.57 | 940,507 | — | — |
| 1987-08-18 | $5.50 | $5.61 | 686,477 | — | — |
| 1987-08-17 | $5.59 | $5.70 | 898,027 | — | — |
| 1987-08-14 | $5.50 | $5.61 | 828,360 | — | — |
| 1987-08-13 | $5.49 | $5.60 | 519,106 | — | — |
| 1987-08-12 | $5.38 | $5.49 | 781,632 | — | — |
| 1987-08-11 | $5.47 | $5.58 | 1,187,741 | — | — |
| 1987-08-10 | $5.40 | $5.51 | 707,717 | — | — |
| 1987-08-07 | $5.38 | $5.49 | 502,963 | — | — |
| 1987-08-06 | $5.40 | $5.51 | 1,287,144 | — | — |
| 1987-08-05 | $5.34 | $5.45 | 773,986 | — | — |
| 1987-08-04 | $5.25 | $5.36 | 752,746 | — | — |
| 1987-08-03 | $5.21 | $5.31 | 770,587 | — | — |
| 1987-07-31 | $5.21 | $5.31 | 559,886 | — | — |
| 1987-07-30 | $5.21 | $5.31 | 897,178 | — | — |
| 1987-07-29 | $5.16 | $5.27 | 773,986 | — | — |
| 1987-07-28 | $5.00 | $5.10 | 901,426 | — | — |
| 1987-07-27 | $5.02 | $5.12 | 645,696 | — | — |
| 1987-07-24 | $5.02 | $5.12 | 635,501 | — | — |
| 1987-07-23 | $5.02 | $5.12 | 936,259 | — | — |
| 1987-07-22 | $5.06 | $5.16 | 584,525 | — | — |
| 1987-07-21 | $5.11 | $5.21 | 1,272,701 | — | — |
| 1987-07-20 | $4.96 | $5.06 | 463,032 | — | — |
| 1987-07-17 | $4.97 | $5.07 | 1,101,082 | — | — |
| 1987-07-16 | $4.96 | $5.06 | 604,915 | — | — |
| 1987-07-15 | $4.99 | $5.09 | 1,629,533 | — | — |
| 1987-07-14 | $4.94 | $5.04 | 708,566 | — | — |
| 1987-07-13 | $4.80 | $4.89 | 717,062 | — | — |
| 1987-07-10 | $4.86 | $4.95 | 590,472 | — | — |
| 1987-07-09 | $4.91 | $5.01 | 753,595 | — | — |
| 1987-07-08 | $4.88 | $4.98 | 1,794,355 | — | — |
| 1987-07-07 | $4.75 | $4.85 | 1,154,606 | — | — |
| 1987-07-06 | $4.80 | $4.89 | 840,254 | — | — |
| 1987-07-02 | $4.93 | $5.03 | 1,167,350 | — | — |
| 1987-07-01 | $4.83 | $4.92 | 1,136,765 | — | — |
| 1987-06-30 | $4.80 | $4.89 | 1,260,806 | — | — |
| 1987-06-29 | $4.88 | $4.98 | 494,467 | — | — |
| 1987-06-26 | $5.06 | $5.16 | 271,022 | — | — |
| 1987-06-25 | $5.22 | $5.33 | 1,007,626 | — | — |
| 1987-06-24 | $5.13 | $5.24 | 1,716,192 | — | — |
| 1987-06-23 | $5.13 | $5.24 | 751,046 | — | — |
| 1987-06-22 | $5.15 | $5.25 | 1,083,240 | — | — |
| 1987-06-19 | $5.08 | $5.18 | 1,644,826 | — | — |
| 1987-06-18 | $5.11 | $5.21 | 1,086,638 | — | — |
| 1987-06-17 | $4.94 | $5.04 | 1,528,430 | — | — |
| 1987-06-16 | $4.87 | $4.97 | 740,002 | — | — |
| 1987-06-15 | $4.84 | $4.94 | 849,600 | — | — |
| 1987-06-12 | $4.80 | $4.89 | 801,173 | — | — |
| 1987-06-11 | $4.77 | $4.86 | 777,384 | — | — |
| 1987-06-10 | $4.63 | $4.73 | 1,078,142 | — | — |
| 1987-06-09 | $4.58 | $4.67 | 545,443 | — | — |
| 1987-06-08 | $4.66 | $4.76 | 624,456 | — | — |
| 1987-06-05 | $4.49 | $4.58 | 349,186 | — | — |
| 1987-06-04 | $4.52 | $4.61 | 369,576 | — | — |
| 1987-06-03 | $4.53 | $4.62 | 1,104,480 | — | — |
| 1987-06-02 | $4.35 | $4.44 | 965,146 | — | — |
| 1987-06-01 | $4.37 | $4.43 | 988,085 | — | — |
| 1987-05-29 | $4.34 | $4.40 | 1,018,670 | — | — |
| 1987-05-28 | $4.31 | $4.37 | 779,083 | — | — |
| 1987-05-27 | $4.28 | $4.35 | 629,554 | — | — |
| 1987-05-26 | $4.18 | $4.24 | 2,865,701 | — | — |
| 1987-05-22 | $4.09 | $4.15 | 1,333,022 | — | — |
| 1987-05-21 | $4.06 | $4.12 | 2,272,680 | — | — |
| 1987-05-20 | $4.08 | $4.14 | 856,397 | — | — |
| 1987-05-19 | $4.09 | $4.15 | 935,410 | — | — |
| 1987-05-18 | $4.18 | $4.24 | 820,714 | — | — |
| 1987-05-15 | $4.19 | $4.26 | 591,322 | — | — |
| 1987-05-14 | $4.31 | $4.37 | 653,342 | — | — |
| 1987-05-13 | $4.30 | $4.36 | 652,493 | — | — |
| 1987-05-12 | $4.33 | $4.39 | 943,056 | — | — |
| 1987-05-11 | $4.35 | $4.42 | 872,539 | — | — |
| 1987-05-08 | $4.31 | $4.37 | 339,840 | — | — |
| 1987-05-07 | $4.35 | $4.42 | 1,218,326 | — | — |
| 1987-05-06 | $4.41 | $4.48 | 1,716,192 | — | — |
| 1987-05-05 | $4.46 | $4.52 | 1,908,202 | — | — |
| 1987-05-04 | $4.34 | $4.40 | 2,433,254 | — | — |
| 1987-05-01 | $4.33 | $4.39 | 1,435,824 | — | — |
| 1987-04-30 | $4.33 | $4.39 | 1,223,424 | — | — |
| 1987-04-29 | $4.34 | $4.40 | 1,311,782 | — | — |
| 1987-04-28 | $4.19 | $4.26 | 1,039,061 | — | — |
| 1987-04-27 | $4.25 | $4.32 | 1,715,342 | — | — |
| 1987-04-24 | $4.25 | $4.32 | 491,069 | — | — |
| 1987-04-23 | $4.34 | $4.40 | 590,472 | — | — |
| 1987-04-22 | $4.38 | $4.45 | 1,207,282 | — | — |
| 1987-04-21 | $4.49 | $4.55 | 1,237,018 | — | — |
| 1987-04-20 | $4.49 | $4.55 | 2,135,045 | — | — |
| 1987-04-16 | $4.47 | $4.54 | 1,056,053 | — | — |
| 1987-04-15 | $4.38 | $4.45 | 1,434,974 | — | — |
| 1987-04-14 | $4.28 | $4.35 | 1,633,781 | — | — |
| 1987-04-13 | $4.38 | $4.45 | 732,355 | — | — |
| 1987-04-10 | $4.55 | $4.61 | 425,650 | — | — |
| 1987-04-09 | $4.38 | $4.45 | 1,760,371 | — | — |
| 1987-04-08 | $4.61 | $4.67 | 930,312 | — | — |
| 1987-04-07 | $4.59 | $4.66 | 1,081,541 | — | — |
| 1987-04-06 | $4.71 | $4.78 | 824,112 | — | — |
| 1987-04-03 | $4.61 | $4.67 | 747,648 | — | — |
| 1987-04-02 | $4.44 | $4.51 | 1,122,322 | — | — |
| 1987-04-01 | $4.53 | $4.60 | 849,600 | — | — |
| 1987-03-31 | $4.55 | $4.61 | 825,811 | — | — |
| 1987-03-30 | $4.56 | $4.63 | 1,023,768 | — | — |
| 1987-03-27 | $4.65 | $4.72 | 1,050,955 | — | — |
| 1987-03-26 | $4.80 | $4.87 | 351,734 | — | — |
| 1987-03-25 | $4.88 | $4.96 | 717,062 | — | — |
| 1987-03-24 | $4.87 | $4.94 | 779,083 | — | — |
| 1987-03-23 | $4.88 | $4.96 | 729,806 | — | — |
| 1987-03-20 | $4.90 | $4.97 | 881,035 | — | — |
| 1987-03-19 | $4.88 | $4.96 | 829,210 | — | — |
| 1987-03-18 | $4.75 | $4.82 | 327,946 | — | — |
| 1987-03-17 | $4.75 | $4.82 | 1,127,419 | — | — |
| 1987-03-16 | $4.68 | $4.75 | 947,304 | — | — |
| 1987-03-13 | $4.66 | $4.73 | 1,635,480 | — | — |
| 1987-03-12 | $4.66 | $4.73 | 1,431,576 | — | — |
| 1987-03-11 | $4.63 | $4.70 | 1,788,408 | — | — |
| 1987-03-10 | $4.56 | $4.63 | 1,735,733 | — | — |
| 1987-03-09 | $4.47 | $4.54 | 1,849,579 | — | — |
| 1987-03-06 | $4.38 | $4.45 | 475,776 | — | — |
| 1987-03-05 | $4.43 | $4.49 | 685,627 | — | — |
| 1987-03-04 | $4.55 | $4.61 | 2,505,470 | — | — |
| 1987-03-03 | $4.49 | $4.53 | 423,101 | — | — |
| 1987-03-02 | $4.52 | $4.56 | 1,072,195 | — | — |
| 1987-02-27 | $4.62 | $4.67 | 744,250 | — | — |
| 1987-02-26 | $4.52 | $4.56 | 2,043,288 | — | — |
| 1987-02-25 | $4.38 | $4.43 | 1,702,598 | — | — |
| 1987-02-24 | $4.30 | $4.34 | 978,739 | — | — |
| 1987-02-23 | $4.30 | $4.34 | 1,496,995 | — | — |
| 1987-02-20 | $4.30 | $4.34 | 3,112,934 | — | — |
| 1987-02-19 | $4.18 | $4.22 | 3,592,109 | — | — |
| 1987-02-18 | $4.06 | $4.10 | 2,180,923 | — | — |
| 1987-02-17 | $4.08 | $4.12 | 1,137,614 | — | — |
| 1987-02-13 | $4.10 | $4.15 | 2,778,192 | — | — |
| 1987-02-12 | $4.03 | $4.07 | 1,881,864 | — | — |
| 1987-02-11 | $4.06 | $4.10 | 665,237 | — | — |
| 1987-02-10 | $4.06 | $4.10 | 921,816 | — | — |
| 1987-02-09 | $4.06 | $4.10 | 491,069 | — | — |
| 1987-02-06 | $4.03 | $4.07 | 1,625,285 | — | — |
| 1987-02-05 | $4.10 | $4.15 | 1,080,691 | — | — |
| 1987-02-04 | $4.03 | $4.07 | 5,081,458 | — | — |
| 1987-02-03 | $3.97 | $4.01 | 488,520 | — | — |
| 1987-02-02 | $3.96 | $4.00 | 1,644,826 | — | — |
| 1987-01-30 | $3.96 | $4.00 | 543,744 | — | — |
| 1987-01-29 | $3.93 | $3.97 | 1,172,448 | — | — |
| 1987-01-28 | $3.93 | $3.97 | 714,514 | — | — |
| 1987-01-27 | $3.84 | $3.88 | 1,796,904 | — | — |
| 1987-01-26 | $3.83 | $3.86 | 530,150 | — | — |
| 1987-01-23 | $3.94 | $3.98 | 1,889,510 | — | — |
| 1987-01-22 | $3.94 | $3.98 | 1,897,157 | — | — |
| 1987-01-21 | $3.68 | $3.72 | 2,231,899 | — | — |
| 1987-01-20 | $3.68 | $3.72 | 1,362,758 | — | — |
| 1987-01-19 | $3.85 | $3.89 | 377,222 | — | — |
| 1987-01-16 | $3.87 | $3.91 | 1,133,366 | — | — |
| 1987-01-15 | $3.90 | $3.94 | 1,601,496 | — | — |
| 1987-01-14 | $3.88 | $3.92 | 794,376 | — | — |
| 1987-01-13 | $3.94 | $3.98 | 1,069,646 | — | — |
| 1987-01-12 | $3.97 | $4.01 | 598,118 | — | — |
| 1987-01-09 | $3.90 | $3.94 | 1,061,150 | — | — |
| 1987-01-08 | $3.84 | $3.88 | 1,287,994 | — | — |
| 1987-01-07 | $3.91 | $3.95 | 856,397 | — | — |
| 1987-01-06 | $3.84 | $3.88 | 682,229 | — | — |
| 1987-01-05 | $3.81 | $3.85 | 454,536 | — | — |
| 1987-01-02 | $3.75 | $3.79 | 604,066 | — | — |