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
- 1982-01-04 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 | $1.14 | $1.22 | 925,524 | — | — |
| 1987-12-30 | $1.14 | $1.22 | 1,186,771 | — | — |
| 1987-12-29 | $1.11 | $1.19 | 520,306 | — | — |
| 1987-12-28 | $1.14 | $1.22 | 412,219 | — | — |
| 1987-12-24 | $1.20 | $1.28 | 603,888 | — | — |
| 1987-12-23 | $1.17 | $1.25 | 1,250,223 | — | — |
| 1987-12-22 | $1.11 | $1.19 | 866,010 | — | — |
| 1987-12-21 | $1.11 | $1.19 | 711,538 | — | — |
| 1987-12-18 | $1.14 | $1.22 | 622,705 | — | — |
| 1987-12-17 | $1.11 | $1.19 | 806,934 | — | — |
| 1987-12-16 | $1.14 | $1.22 | 303,257 | — | — |
| 1987-12-15 | $1.14 | $1.22 | 462,543 | — | — |
| 1987-12-14 | $1.11 | $1.19 | 617,454 | — | — |
| 1987-12-11 | $1.14 | $1.22 | 578,070 | — | — |
| 1987-12-10 | $1.23 | $1.31 | 175,478 | — | — |
| 1987-12-09 | $1.29 | $1.37 | 274,813 | — | — |
| 1987-12-08 | $1.29 | $1.37 | 786,367 | — | — |
| 1987-12-07 | $1.29 | $1.37 | 325,137 | — | — |
| 1987-12-04 | $1.26 | $1.34 | 263,873 | — | — |
| 1987-12-03 | $1.26 | $1.34 | 978,474 | — | — |
| 1987-12-02 | $1.37 | $1.46 | 777,178 | — | — |
| 1987-12-01 | $1.37 | $1.46 | 764,050 | — | — |
| 1987-11-30 | $1.46 | $1.55 | 487,049 | — | — |
| 1987-11-27 | $1.46 | $1.55 | 243,306 | — | — |
| 1987-11-25 | $1.46 | $1.55 | 536,060 | — | — |
| 1987-11-24 | $1.43 | $1.52 | 298,006 | — | — |
| 1987-11-23 | $1.37 | $1.46 | 531,684 | — | — |
| 1987-11-20 | $1.37 | $1.46 | 217,925 | — | — |
| 1987-11-19 | $1.31 | $1.40 | 854,633 | — | — |
| 1987-11-18 | $1.37 | $1.46 | 375,898 | — | — |
| 1987-11-17 | $1.34 | $1.43 | 225,364 | — | — |
| 1987-11-16 | $1.34 | $1.43 | 273,938 | — | — |
| 1987-11-13 | $1.31 | $1.40 | 148,784 | — | — |
| 1987-11-12 | $1.26 | $1.34 | 450,728 | — | — |
| 1987-11-11 | $1.26 | $1.34 | 320,323 | — | — |
| 1987-11-10 | $1.23 | $1.31 | 298,006 | — | — |
| 1987-11-09 | $1.29 | $1.37 | 625,768 | — | — |
| 1987-11-06 | $1.23 | $1.31 | 378,962 | — | — |
| 1987-11-05 | $1.26 | $1.34 | 342,641 | — | — |
| 1987-11-04 | $1.29 | $1.37 | 410,906 | — | — |
| 1987-11-03 | $1.31 | $1.40 | 476,109 | — | — |
| 1987-11-02 | $1.31 | $1.40 | 691,846 | — | — |
| 1987-10-30 | $1.26 | $1.34 | 781,116 | — | — |
| 1987-10-29 | $1.06 | $1.13 | 1,032,736 | — | — |
| 1987-10-28 | $1.09 | $1.16 | 1,078,684 | — | — |
| 1987-10-27 | $1.11 | $1.19 | 1,460,709 | — | — |
| 1987-10-26 | $1.23 | $1.31 | 939,090 | — | — |
| 1987-10-23 | $1.46 | $1.55 | 473,483 | — | — |
| 1987-10-22 | $1.43 | $1.52 | 979,786 | — | — |
| 1987-10-21 | $1.51 | $1.61 | 1,101,439 | — | — |
| 1987-10-20 | $1.37 | $1.46 | 1,592,864 | — | — |
| 1987-10-19 | $1.63 | $1.73 | 1,135,572 | — | — |
| 1987-10-16 | $1.74 | $1.86 | 425,785 | — | — |
| 1987-10-15 | $1.71 | $1.83 | 585,946 | — | — |
| 1987-10-14 | $1.80 | $1.92 | 407,843 | — | — |
| 1987-10-13 | $1.89 | $2.01 | 227,990 | — | — |
| 1987-10-12 | $1.89 | $2.01 | 350,955 | — | — |
| 1987-10-09 | $1.94 | $2.07 | 479,610 | — | — |
| 1987-10-08 | $1.97 | $2.10 | 464,294 | — | — |
| 1987-10-07 | $1.97 | $2.10 | 261,247 | — | — |
| 1987-10-06 | $2.00 | $2.13 | 449,853 | — | — |
| 1987-10-05 | $2.09 | $2.22 | 185,542 | — | — |
| 1987-10-02 | $2.09 | $2.22 | 459,042 | — | — |
| 1987-10-01 | $2.06 | $2.19 | 400,842 | — | — |
| 1987-09-30 | $2.03 | $2.16 | 632,332 | — | — |
| 1987-09-29 | $2.09 | $2.22 | 651,586 | — | — |
| 1987-09-28 | $2.09 | $2.22 | 1,066,869 | — | — |
| 1987-09-25 | $2.03 | $2.16 | 1,728,958 | — | — |
| 1987-09-24 | $2.11 | $2.25 | 204,797 | — | — |
| 1987-09-23 | $2.14 | $2.28 | 475,671 | — | — |
| 1987-09-22 | $2.11 | $2.25 | 636,708 | — | — |
| 1987-09-21 | $2.26 | $2.40 | 412,219 | — | — |
| 1987-09-18 | $2.40 | $2.56 | 361,895 | — | — |
| 1987-09-17 | $2.43 | $2.59 | 781,991 | — | — |
| 1987-09-16 | $2.49 | $2.65 | 268,249 | — | — |
| 1987-09-15 | $2.49 | $2.65 | 146,596 | — | — |
| 1987-09-14 | $2.49 | $2.65 | 79,206 | — | — |
| 1987-09-11 | $2.51 | $2.68 | 272,625 | — | — |
| 1987-09-10 | $2.46 | $2.62 | 331,263 | — | — |
| 1987-09-09 | $2.37 | $2.53 | 465,606 | — | — |
| 1987-09-08 | $2.37 | $2.53 | 612,202 | — | — |
| 1987-09-04 | $2.51 | $2.68 | 532,122 | — | — |
| 1987-09-03 | $2.57 | $2.74 | 150,972 | — | — |
| 1987-09-02 | $2.57 | $2.74 | 205,234 | — | — |
| 1987-09-01 | $2.60 | $2.77 | 158,411 | — | — |
| 1987-08-31 | $2.63 | $2.80 | 148,346 | — | — |
| 1987-08-28 | $2.69 | $2.86 | 136,531 | — | — |
| 1987-08-27 | $2.71 | $2.89 | 283,565 | — | — |
| 1987-08-26 | $2.66 | $2.83 | 206,985 | — | — |
| 1987-08-25 | $2.71 | $2.89 | 340,453 | — | — |
| 1987-08-24 | $2.60 | $2.77 | 231,053 | — | — |
| 1987-08-21 | $2.74 | $2.92 | 216,612 | — | — |
| 1987-08-20 | $2.66 | $2.83 | 264,310 | — | — |
| 1987-08-19 | $2.69 | $2.86 | 389,902 | — | — |
| 1987-08-18 | $2.54 | $2.71 | 687,032 | — | — |
| 1987-08-17 | $2.69 | $2.86 | 396,903 | — | — |
| 1987-08-14 | $2.74 | $2.92 | 389,464 | — | — |
| 1987-08-13 | $2.74 | $2.92 | 381,150 | — | — |
| 1987-08-12 | $2.77 | $2.95 | 660,776 | — | — |
| 1987-08-11 | $2.86 | $3.04 | 356,644 | — | — |
| 1987-08-10 | $2.91 | $3.10 | 377,211 | — | — |
| 1987-08-07 | $2.97 | $3.16 | 735,606 | — | — |
| 1987-08-06 | $2.97 | $3.16 | 298,881 | — | — |
| 1987-08-05 | $2.89 | $3.07 | 562,316 | — | — |
| 1987-08-04 | $2.86 | $3.04 | 354,894 | — | — |
| 1987-08-03 | $2.94 | $3.13 | 302,382 | — | — |
| 1987-07-31 | $2.91 | $3.10 | 233,241 | — | — |
| 1987-07-30 | $2.97 | $3.16 | 215,299 | — | — |
| 1987-07-29 | $2.97 | $3.16 | 614,390 | — | — |
| 1987-07-28 | $2.91 | $3.10 | 238,054 | — | — |
| 1987-07-27 | $2.91 | $3.10 | 318,573 | — | — |
| 1987-07-24 | $2.91 | $3.10 | 336,077 | — | — |
| 1987-07-23 | $2.80 | $2.98 | 423,597 | — | — |
| 1987-07-22 | $2.83 | $3.01 | 530,371 | — | — |
| 1987-07-21 | $2.89 | $3.07 | 1,223,530 | — | — |
| 1987-07-20 | $3.06 | $3.26 | 420,971 | — | — |
| 1987-07-17 | $3.09 | $3.29 | 833,190 | — | — |
| 1987-07-16 | $3.14 | $3.35 | 888,328 | — | — |
| 1987-07-15 | $2.97 | $3.16 | 673,029 | — | — |
| 1987-07-14 | $2.97 | $3.16 | 699,285 | — | — |
| 1987-07-13 | $2.97 | $3.16 | 838,004 | — | — |
| 1987-07-10 | $3.09 | $3.29 | 1,140,823 | — | — |
| 1987-07-09 | $3.11 | $3.32 | 2,597,594 | — | — |
| 1987-07-08 | $3.11 | $3.32 | 3,041,320 | — | — |
| 1987-07-07 | $2.97 | $3.16 | 2,698,679 | — | — |
| 1987-07-06 | $2.91 | $3.10 | 4,769,840 | — | — |
| 1987-07-02 | $2.71 | $2.89 | 285,753 | — | — |
| 1987-07-01 | $2.63 | $2.80 | 769,738 | — | — |
| 1987-06-30 | $2.66 | $2.83 | 314,197 | — | — |
| 1987-06-29 | $2.74 | $2.92 | 556,627 | — | — |
| 1987-06-26 | $2.83 | $3.01 | 532,559 | — | — |
| 1987-06-25 | $2.77 | $2.95 | 708,912 | — | — |
| 1987-06-24 | $2.74 | $2.92 | 653,774 | — | — |
| 1987-06-23 | $2.66 | $2.83 | 1,356,122 | — | — |
| 1987-06-22 | $2.60 | $2.77 | 736,481 | — | — |
| 1987-06-19 | $2.69 | $2.86 | 1,295,296 | — | — |
| 1987-06-18 | $2.54 | $2.71 | 1,207,338 | — | — |
| 1987-06-17 | $2.51 | $2.68 | 533,434 | — | — |
| 1987-06-16 | $2.46 | $2.62 | 102,836 | — | — |
| 1987-06-15 | $2.51 | $2.68 | 279,626 | — | — |
| 1987-06-12 | $2.49 | $2.65 | 186,855 | — | — |
| 1987-06-11 | $2.49 | $2.65 | 386,401 | — | — |
| 1987-06-10 | $2.49 | $2.65 | 325,137 | — | — |
| 1987-06-09 | $2.51 | $2.68 | 251,182 | — | — |
| 1987-06-08 | $2.49 | $2.65 | 352,706 | — | — |
| 1987-06-05 | $2.51 | $2.68 | 197,358 | — | — |
| 1987-06-04 | $2.54 | $2.71 | 496,676 | — | — |
| 1987-06-03 | $2.60 | $2.77 | 121,215 | — | — |
| 1987-06-02 | $2.57 | $2.74 | 284,440 | — | — |
| 1987-06-01 | $2.54 | $2.71 | 147,471 | — | — |
| 1987-05-29 | $2.51 | $2.68 | 117,714 | — | — |
| 1987-05-28 | $2.57 | $2.74 | 130,405 | — | — |
| 1987-05-27 | $2.51 | $2.68 | 110,275 | — | — |
| 1987-05-26 | $2.60 | $2.77 | 123,841 | — | — |
| 1987-05-22 | $2.54 | $2.71 | 70,891 | — | — |
| 1987-05-21 | $2.57 | $2.74 | 152,722 | — | — |
| 1987-05-20 | $2.46 | $2.62 | 129,967 | — | — |
| 1987-05-19 | $2.54 | $2.71 | 256,871 | — | — |
| 1987-05-18 | $2.54 | $2.71 | 132,155 | — | — |
| 1987-05-15 | $2.63 | $2.80 | 987,663 | — | — |
| 1987-05-14 | $2.71 | $2.89 | 2,104,418 | — | — |
| 1987-05-13 | $2.51 | $2.68 | 736,043 | — | — |
| 1987-05-12 | $2.51 | $2.68 | 275,688 | — | — |
| 1987-05-11 | $2.63 | $2.80 | 321,198 | — | — |
| 1987-05-08 | $2.63 | $2.80 | 457,730 | — | — |
| 1987-05-07 | $2.57 | $2.74 | 146,596 | — | — |
| 1987-05-06 | $2.51 | $2.68 | 199,108 | — | — |
| 1987-05-05 | $2.51 | $2.68 | 217,925 | — | — |
| 1987-05-04 | $2.37 | $2.53 | 225,364 | — | — |
| 1987-05-01 | $2.43 | $2.59 | 71,329 | — | — |
| 1987-04-30 | $2.51 | $2.68 | 583,758 | — | — |
| 1987-04-29 | $2.51 | $2.68 | 256,871 | — | — |
| 1987-04-28 | $2.57 | $2.74 | 305,882 | — | — |
| 1987-04-27 | $2.46 | $2.62 | 1,153,076 | — | — |
| 1987-04-24 | $2.46 | $2.62 | 359,270 | — | — |
| 1987-04-23 | $2.60 | $2.77 | 320,323 | — | — |
| 1987-04-22 | $2.54 | $2.71 | 154,473 | — | — |
| 1987-04-21 | $2.66 | $2.83 | 684,406 | — | — |
| 1987-04-20 | $2.63 | $2.80 | 225,364 | — | — |
| 1987-04-16 | $2.80 | $2.98 | 835,378 | — | — |
| 1987-04-15 | $2.57 | $2.74 | 360,145 | — | — |
| 1987-04-14 | $2.43 | $2.59 | 527,746 | — | — |
| 1987-04-13 | $2.57 | $2.74 | 419,658 | — | — |
| 1987-04-10 | $2.71 | $2.89 | 571,943 | — | — |
| 1987-04-09 | $2.80 | $2.98 | 412,219 | — | — |
| 1987-04-08 | $2.89 | $3.07 | 374,148 | — | — |
| 1987-04-07 | $2.83 | $3.01 | 282,690 | — | — |
| 1987-04-06 | $2.91 | $3.10 | 946,091 | — | — |
| 1987-04-03 | $2.97 | $3.16 | 634,520 | — | — |
| 1987-04-02 | $2.86 | $3.04 | 1,348,683 | — | — |
| 1987-04-01 | $2.83 | $3.01 | 1,194,210 | — | — |
| 1987-03-31 | $2.71 | $2.89 | 304,132 | — | — |
| 1987-03-30 | $2.69 | $2.86 | 313,759 | — | — |
| 1987-03-27 | $2.71 | $2.89 | 361,020 | — | — |
| 1987-03-26 | $2.77 | $2.95 | 2,749,003 | — | — |
| 1987-03-25 | $2.69 | $2.86 | 1,028,798 | — | — |
| 1987-03-24 | $2.63 | $2.80 | 3,632,518 | — | — |
| 1987-03-23 | $2.60 | $2.77 | 795,119 | — | — |
| 1987-03-20 | $2.60 | $2.77 | 735,606 | — | — |
| 1987-03-19 | $2.63 | $2.80 | 866,010 | — | — |
| 1987-03-18 | $2.51 | $2.68 | 693,596 | — | — |
| 1987-03-17 | $2.60 | $2.77 | 5,163,680 | — | — |
| 1987-03-16 | $2.63 | $2.80 | 629,269 | — | — |
| 1987-03-13 | $2.69 | $2.86 | 2,181,874 | — | — |
| 1987-03-12 | $2.51 | $2.68 | 303,694 | — | — |
| 1987-03-11 | $2.57 | $2.74 | 1,492,654 | — | — |
| 1987-03-10 | $2.57 | $2.74 | 1,581,486 | — | — |
| 1987-03-09 | $2.43 | $2.59 | 1,093,125 | — | — |
| 1987-03-06 | $2.54 | $2.71 | 4,988,640 | — | — |
| 1987-03-05 | $2.11 | $2.25 | 707,599 | — | — |
| 1987-03-04 | $2.11 | $2.25 | 813,936 | — | — |
| 1987-03-03 | $2.11 | $2.25 | 599,950 | — | — |
| 1987-03-02 | $2.11 | $2.25 | 618,329 | — | — |
| 1987-02-27 | $2.11 | $2.25 | 408,718 | — | — |
| 1987-02-26 | $2.09 | $2.22 | 688,345 | — | — |
| 1987-02-25 | $2.09 | $2.22 | 418,783 | — | — |
| 1987-02-24 | $2.06 | $2.19 | 464,731 | — | — |
| 1987-02-23 | $2.11 | $2.25 | 258,622 | — | — |
| 1987-02-20 | $2.17 | $2.31 | 277,438 | — | — |
| 1987-02-19 | $2.17 | $2.31 | 159,724 | — | — |
| 1987-02-18 | $2.14 | $2.28 | 289,691 | — | — |
| 1987-02-17 | $2.20 | $2.34 | 307,633 | — | — |
| 1987-02-13 | $2.20 | $2.34 | 592,510 | — | — |
| 1987-02-12 | $2.11 | $2.25 | 439,788 | — | — |
| 1987-02-11 | $2.17 | $2.31 | 1,567,921 | — | — |
| 1987-02-10 | $2.14 | $2.28 | 365,834 | — | — |
| 1987-02-09 | $2.17 | $2.31 | 648,961 | — | — |
| 1987-02-06 | $2.26 | $2.40 | 1,079,122 | — | — |
| 1987-02-05 | $2.23 | $2.37 | 784,179 | — | — |
| 1987-02-04 | $2.26 | $2.40 | 1,888,244 | — | — |
| 1987-02-03 | $2.11 | $2.25 | 1,722,831 | — | — |
| 1987-02-02 | $2.11 | $2.25 | 346,579 | — | — |
| 1987-01-30 | $2.06 | $2.19 | 583,758 | — | — |
| 1987-01-29 | $2.11 | $2.25 | 887,453 | — | — |
| 1987-01-28 | $2.17 | $2.31 | 1,856,299 | — | — |
| 1987-01-27 | $2.09 | $2.22 | 1,733,334 | — | — |
| 1987-01-26 | $1.94 | $2.07 | 527,308 | — | — |
| 1987-01-23 | $1.94 | $2.07 | 1,629,622 | — | — |
| 1987-01-22 | $1.91 | $2.04 | 2,359,977 | — | — |
| 1987-01-21 | $1.69 | $1.80 | 191,669 | — | — |
| 1987-01-20 | $1.63 | $1.73 | 291,004 | — | — |
| 1987-01-19 | $1.74 | $1.86 | 325,574 | — | — |
| 1987-01-16 | $1.80 | $1.92 | 591,198 | — | — |
| 1987-01-15 | $1.83 | $1.95 | 610,452 | — | — |
| 1987-01-14 | $1.77 | $1.89 | 575,006 | — | — |
| 1987-01-13 | $1.69 | $1.80 | 414,407 | — | — |
| 1987-01-12 | $1.63 | $1.73 | 424,910 | — | — |
| 1987-01-09 | $1.54 | $1.64 | 956,594 | — | — |
| 1987-01-08 | $1.60 | $1.70 | 233,678 | — | — |
| 1987-01-07 | $1.60 | $1.70 | 639,771 | — | — |
| 1987-01-06 | $1.66 | $1.76 | 201,296 | — | — |
| 1987-01-05 | $1.66 | $1.76 | 248,557 | — | — |
| 1987-01-02 | $1.60 | $1.70 | 59,951 | — | — |