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 | $4.19 | $4.19 | 33,236 | — | — |
| 1987-12-30 | $4.19 | $4.19 | 10,386 | — | — |
| 1987-12-29 | $4.16 | $4.16 | 10,386 | — | — |
| 1987-12-28 | $4.19 | $4.19 | 8,309 | — | — |
| 1987-12-24 | $4.19 | $4.19 | 60,241 | — | — |
| 1987-12-23 | $4.14 | $4.14 | 39,468 | — | — |
| 1987-12-22 | $4.14 | $4.14 | 6,232 | — | — |
| 1987-12-21 | $4.19 | $4.19 | 20,773 | — | — |
| 1987-12-18 | $4.14 | $4.14 | 41,546 | — | — |
| 1987-12-17 | $4.12 | $4.12 | 12,464 | — | — |
| 1987-12-16 | $4.14 | $4.14 | 49,855 | — | — |
| 1987-12-15 | $4.10 | $4.10 | 35,314 | — | — |
| 1987-12-14 | $4.07 | $4.07 | 76,859 | — | — |
| 1987-12-11 | $3.95 | $3.95 | 8,309 | — | — |
| 1987-12-10 | $4.00 | $4.00 | 10,386 | — | — |
| 1987-12-09 | $4.00 | $4.00 | 22,850 | — | — |
| 1987-12-08 | $3.97 | $3.97 | 4,155 | — | — |
| 1987-12-07 | $3.97 | $3.97 | 0 | — | — |
| 1987-12-04 | $3.97 | $3.97 | 58,164 | — | — |
| 1987-12-03 | $4.04 | $4.04 | 54,009 | — | — |
| 1987-12-02 | $4.04 | $4.04 | 20,773 | — | — |
| 1987-12-01 | $4.04 | $4.04 | 2,077 | — | — |
| 1987-11-30 | $4.07 | $4.07 | 31,159 | — | — |
| 1987-11-27 | $4.12 | $4.12 | 0 | — | — |
| 1987-11-25 | $4.12 | $4.12 | 8,309 | — | — |
| 1987-11-24 | $4.16 | $4.16 | 14,541 | — | — |
| 1987-11-23 | $4.07 | $4.07 | 675,116 | — | — |
| 1987-11-20 | $4.04 | $4.04 | 6,232 | — | — |
| 1987-11-19 | $4.02 | $4.02 | 12,464 | — | — |
| 1987-11-18 | $4.04 | $4.04 | 2,077 | — | — |
| 1987-11-17 | $4.03 | $4.03 | 6,232 | — | — |
| 1987-11-16 | $4.04 | $4.04 | 139,178 | — | — |
| 1987-11-13 | $4.04 | $4.04 | 45,700 | — | — |
| 1987-11-12 | $4.15 | $4.15 | 31,159 | — | — |
| 1987-11-11 | $4.09 | $4.09 | 20,773 | — | — |
| 1987-11-10 | $4.09 | $4.09 | 60,241 | — | — |
| 1987-11-09 | $4.05 | $4.05 | 35,314 | — | — |
| 1987-11-06 | $4.09 | $4.09 | 0 | — | — |
| 1987-11-05 | $4.09 | $4.09 | 49,855 | — | — |
| 1987-11-04 | $4.00 | $4.00 | 8,309 | — | — |
| 1987-11-03 | $4.02 | $4.02 | 240,965 | — | — |
| 1987-11-02 | $3.90 | $3.90 | 24,927 | — | — |
| 1987-10-30 | $3.90 | $3.90 | 305,360 | — | — |
| 1987-10-29 | $3.61 | $3.61 | 27,005 | — | — |
| 1987-10-28 | $3.56 | $3.56 | 209,805 | — | — |
| 1987-10-27 | $3.74 | $3.74 | 490,238 | — | — |
| 1987-10-26 | $3.83 | $3.83 | 508,934 | — | — |
| 1987-10-23 | $4.03 | $4.03 | 197,342 | — | — |
| 1987-10-22 | $4.04 | $4.04 | 162,028 | — | — |
| 1987-10-21 | $4.07 | $4.07 | 278,356 | — | — |
| 1987-10-20 | $3.95 | $3.95 | 801,830 | — | — |
| 1987-10-19 | $4.14 | $4.14 | 772,748 | — | — |
| 1987-10-16 | $4.33 | $4.33 | 81,014 | — | — |
| 1987-10-15 | $4.43 | $4.43 | 74,782 | — | — |
| 1987-10-14 | $4.44 | $4.44 | 68,550 | — | — |
| 1987-10-13 | $4.51 | $4.51 | 39,468 | — | — |
| 1987-10-12 | $4.51 | $4.51 | 76,859 | — | — |
| 1987-10-09 | $4.57 | $4.57 | 6,232 | — | — |
| 1987-10-08 | $4.60 | $4.60 | 10,386 | — | — |
| 1987-10-07 | $4.60 | $4.60 | 45,700 | — | — |
| 1987-10-06 | $4.60 | $4.60 | 22,850 | — | — |
| 1987-10-05 | $4.67 | $4.67 | 72,705 | — | — |
| 1987-10-02 | $4.57 | $4.57 | 12,464 | — | — |
| 1987-10-01 | $4.61 | $4.61 | 29,082 | — | — |
| 1987-09-30 | $4.62 | $4.62 | 24,927 | — | — |
| 1987-09-29 | $4.62 | $4.62 | 8,309 | — | — |
| 1987-09-28 | $4.65 | $4.65 | 12,464 | — | — |
| 1987-09-25 | $4.62 | $4.62 | 0 | — | — |
| 1987-09-24 | $4.62 | $4.62 | 12,464 | — | — |
| 1987-09-23 | $4.62 | $4.62 | 39,468 | — | — |
| 1987-09-22 | $4.65 | $4.65 | 2,077 | — | — |
| 1987-09-21 | $4.67 | $4.67 | 16,618 | — | — |
| 1987-09-18 | $4.67 | $4.67 | 37,391 | — | — |
| 1987-09-17 | $4.62 | $4.62 | 0 | — | — |
| 1987-09-16 | $4.62 | $4.62 | 8,309 | — | — |
| 1987-09-15 | $4.63 | $4.63 | 6,232 | — | — |
| 1987-09-14 | $4.66 | $4.66 | 4,155 | — | — |
| 1987-09-11 | $4.69 | $4.69 | 20,773 | — | — |
| 1987-09-10 | $4.60 | $4.60 | 0 | — | — |
| 1987-09-09 | $4.60 | $4.60 | 6,232 | — | — |
| 1987-09-08 | $4.59 | $4.59 | 27,005 | — | — |
| 1987-09-04 | $4.65 | $4.65 | 6,232 | — | — |
| 1987-09-03 | $4.67 | $4.67 | 8,309 | — | — |
| 1987-09-02 | $4.69 | $4.69 | 12,464 | — | — |
| 1987-09-01 | $4.74 | $4.74 | 37,391 | — | — |
| 1987-08-31 | $4.78 | $4.78 | 6,232 | — | — |
| 1987-08-28 | $4.79 | $4.79 | 10,386 | — | — |
| 1987-08-27 | $4.86 | $4.86 | 22,850 | — | — |
| 1987-08-26 | $4.81 | $4.81 | 10,386 | — | — |
| 1987-08-25 | $4.79 | $4.79 | 135,023 | — | — |
| 1987-08-24 | $4.68 | $4.68 | 12,464 | — | — |
| 1987-08-21 | $4.73 | $4.73 | 39,468 | — | — |
| 1987-08-20 | $4.57 | $4.57 | 18,696 | — | — |
| 1987-08-19 | $4.55 | $4.55 | 27,005 | — | — |
| 1987-08-18 | $4.55 | $4.55 | 8,309 | — | — |
| 1987-08-17 | $4.57 | $4.57 | 4,155 | — | — |
| 1987-08-14 | $4.60 | $4.60 | 2,077 | — | — |
| 1987-08-13 | $4.60 | $4.60 | 4,155 | — | — |
| 1987-08-12 | $4.59 | $4.59 | 8,309 | — | — |
| 1987-08-11 | $4.56 | $4.56 | 14,541 | — | — |
| 1987-08-10 | $4.54 | $4.54 | 8,309 | — | — |
| 1987-08-07 | $4.51 | $4.51 | 14,541 | — | — |
| 1987-08-06 | $4.49 | $4.49 | 6,232 | — | — |
| 1987-08-05 | $4.49 | $4.49 | 0 | — | — |
| 1987-08-04 | $4.49 | $4.49 | 14,541 | — | — |
| 1987-08-03 | $4.48 | $4.48 | 39,468 | — | — |
| 1987-07-31 | $4.55 | $4.55 | 2,077 | — | — |
| 1987-07-30 | $4.55 | $4.55 | 8,309 | — | — |
| 1987-07-29 | $4.51 | $4.51 | 27,005 | — | — |
| 1987-07-28 | $4.50 | $4.50 | 16,618 | — | — |
| 1987-07-27 | $4.50 | $4.50 | 0 | — | — |
| 1987-07-24 | $4.50 | $4.50 | 0 | — | — |
| 1987-07-23 | $4.50 | $4.50 | 8,309 | — | — |
| 1987-07-22 | $4.54 | $4.54 | 12,464 | — | — |
| 1987-07-21 | $4.54 | $4.54 | 35,314 | — | — |
| 1987-07-20 | $4.60 | $4.60 | 49,855 | — | — |
| 1987-07-17 | $4.57 | $4.57 | 4,155 | — | — |
| 1987-07-16 | $4.57 | $4.57 | 2,077 | — | — |
| 1987-07-15 | $4.57 | $4.57 | 37,391 | — | — |
| 1987-07-14 | $4.60 | $4.60 | 4,155 | — | — |
| 1987-07-13 | $4.62 | $4.62 | 2,077 | — | — |
| 1987-07-10 | $4.61 | $4.61 | 2,077 | — | — |
| 1987-07-09 | $4.61 | $4.61 | 39,468 | — | — |
| 1987-07-08 | $4.55 | $4.55 | 4,155 | — | — |
| 1987-07-07 | $4.56 | $4.56 | 315,747 | — | — |
| 1987-07-06 | $4.56 | $4.56 | 6,232 | — | — |
| 1987-07-02 | $4.55 | $4.55 | 6,232 | — | — |
| 1987-07-01 | $4.57 | $4.57 | 51,932 | — | — |
| 1987-06-30 | $4.57 | $4.57 | 27,005 | — | — |
| 1987-06-29 | $4.57 | $4.57 | 47,777 | — | — |
| 1987-06-26 | $4.60 | $4.60 | 0 | — | — |
| 1987-06-25 | $4.60 | $4.60 | 0 | — | — |
| 1987-06-24 | $4.60 | $4.60 | 0 | — | — |
| 1987-06-23 | $4.60 | $4.60 | 0 | — | — |
| 1987-06-22 | $4.60 | $4.60 | 8,309 | — | — |
| 1987-06-19 | $4.57 | $4.57 | 93,478 | — | — |
| 1987-06-18 | $4.48 | $4.48 | 10,386 | — | — |
| 1987-06-17 | $4.46 | $4.46 | 4,155 | — | — |
| 1987-06-16 | $4.46 | $4.46 | 58,164 | — | — |
| 1987-06-15 | $4.45 | $4.45 | 95,555 | — | — |
| 1987-06-12 | $4.38 | $4.38 | 635,648 | — | — |
| 1987-06-11 | $4.48 | $4.48 | 0 | — | — |
| 1987-06-10 | $4.48 | $4.48 | 8,309 | — | — |
| 1987-06-09 | $4.43 | $4.43 | 0 | — | — |
| 1987-06-08 | $4.43 | $4.43 | 49,855 | — | — |
| 1987-06-05 | $4.43 | $4.43 | 68,550 | — | — |
| 1987-06-04 | $4.48 | $4.48 | 4,155 | — | — |
| 1987-06-03 | $4.50 | $4.50 | 22,850 | — | — |
| 1987-06-02 | $4.50 | $4.50 | 83,091 | — | — |
| 1987-06-01 | $4.50 | $4.50 | 0 | — | — |
| 1987-05-29 | $4.50 | $4.50 | 39,468 | — | — |
| 1987-05-28 | $4.51 | $4.51 | 2,077 | — | — |
| 1987-05-27 | $4.51 | $4.51 | 18,696 | — | — |
| 1987-05-26 | $4.52 | $4.52 | 6,232 | — | — |
| 1987-05-22 | $4.51 | $4.51 | 0 | — | — |
| 1987-05-21 | $4.51 | $4.51 | 2,077 | — | — |
| 1987-05-20 | $4.51 | $4.51 | 76,859 | — | — |
| 1987-05-19 | $4.51 | $4.51 | 51,932 | — | — |
| 1987-05-18 | $4.52 | $4.52 | 20,773 | — | — |
| 1987-05-15 | $4.51 | $4.51 | 8,309 | — | — |
| 1987-05-14 | $4.51 | $4.51 | 4,155 | — | — |
| 1987-05-13 | $4.51 | $4.51 | 0 | — | — |
| 1987-05-12 | $4.51 | $4.51 | 91,400 | — | — |
| 1987-05-11 | $4.51 | $4.51 | 33,236 | — | — |
| 1987-05-08 | $4.48 | $4.48 | 20,773 | — | — |
| 1987-05-07 | $4.43 | $4.43 | 58,164 | — | — |
| 1987-05-06 | $4.43 | $4.43 | 12,464 | — | — |
| 1987-05-05 | $4.45 | $4.45 | 43,623 | — | — |
| 1987-05-04 | $4.43 | $4.43 | 4,155 | — | — |
| 1987-05-01 | $4.43 | $4.43 | 45,700 | — | — |
| 1987-04-30 | $4.45 | $4.45 | 6,232 | — | — |
| 1987-04-29 | $4.45 | $4.45 | 41,546 | — | — |
| 1987-04-28 | $4.38 | $4.38 | 29,082 | — | — |
| 1987-04-27 | $4.40 | $4.40 | 8,309 | — | — |
| 1987-04-24 | $4.43 | $4.43 | 12,464 | — | — |
| 1987-04-23 | $4.44 | $4.44 | 47,777 | — | — |
| 1987-04-22 | $4.45 | $4.45 | 14,541 | — | — |
| 1987-04-21 | $4.48 | $4.48 | 10,386 | — | — |
| 1987-04-20 | $4.53 | $4.53 | 4,155 | — | — |
| 1987-04-16 | $4.54 | $4.54 | 6,232 | — | — |
| 1987-04-15 | $4.54 | $4.54 | 6,232 | — | — |
| 1987-04-14 | $4.55 | $4.55 | 37,391 | — | — |
| 1987-04-13 | $4.65 | $4.65 | 66,473 | — | — |
| 1987-04-10 | $4.67 | $4.67 | 37,391 | — | — |
| 1987-04-09 | $4.60 | $4.60 | 33,236 | — | — |
| 1987-04-08 | $4.48 | $4.48 | 12,464 | — | — |
| 1987-04-07 | $4.50 | $4.50 | 4,155 | — | — |
| 1987-04-06 | $4.48 | $4.48 | 0 | — | — |
| 1987-04-03 | $4.48 | $4.48 | 0 | — | — |
| 1987-04-02 | $4.48 | $4.48 | 2,077 | — | — |
| 1987-04-01 | $4.48 | $4.48 | 27,005 | — | — |
| 1987-03-31 | $4.55 | $4.55 | 8,309 | — | — |
| 1987-03-30 | $4.55 | $4.55 | 27,005 | — | — |
| 1987-03-27 | $4.60 | $4.60 | 2,077 | — | — |
| 1987-03-26 | $4.57 | $4.57 | 0 | — | — |
| 1987-03-25 | $4.57 | $4.57 | 29,082 | — | — |
| 1987-03-24 | $4.62 | $4.62 | 0 | — | — |
| 1987-03-23 | $4.62 | $4.62 | 10,386 | — | — |
| 1987-03-20 | $4.60 | $4.60 | 87,246 | — | — |
| 1987-03-19 | $4.57 | $4.57 | 37,391 | — | — |
| 1987-03-18 | $4.55 | $4.55 | 24,927 | — | — |
| 1987-03-17 | $4.49 | $4.49 | 39,468 | — | — |
| 1987-03-16 | $4.56 | $4.56 | 58,164 | — | — |
| 1987-03-13 | $4.66 | $4.66 | 81,014 | — | — |
| 1987-03-12 | $4.77 | $4.77 | 78,937 | — | — |
| 1987-03-11 | $4.74 | $4.74 | 87,246 | — | — |
| 1987-03-10 | $4.62 | $4.62 | 81,014 | — | — |
| 1987-03-09 | $4.42 | $4.42 | 89,323 | — | — |
| 1987-03-06 | $4.28 | $4.28 | 1,127,964 | — | — |
| 1987-03-05 | $4.09 | $4.09 | 64,396 | — | — |
| 1987-03-04 | $4.02 | $4.02 | 29,082 | — | — |
| 1987-03-03 | $4.00 | $4.00 | 45,700 | — | — |
| 1987-03-02 | $3.95 | $3.95 | 14,541 | — | — |
| 1987-02-27 | $3.90 | $3.90 | 20,773 | — | — |
| 1987-02-26 | $3.90 | $3.90 | 37,391 | — | — |
| 1987-02-25 | $3.90 | $3.90 | 8,309 | — | — |
| 1987-02-24 | $3.90 | $3.90 | 4,155 | — | — |
| 1987-02-23 | $3.90 | $3.90 | 47,777 | — | — |
| 1987-02-20 | $3.94 | $3.94 | 4,155 | — | — |
| 1987-02-19 | $3.94 | $3.94 | 12,464 | — | — |
| 1987-02-18 | $3.91 | $3.91 | 0 | — | — |
| 1987-02-17 | $3.91 | $3.91 | 60,241 | — | — |
| 1987-02-13 | $3.85 | $3.85 | 27,005 | — | — |
| 1987-02-12 | $3.83 | $3.83 | 0 | — | — |
| 1987-02-11 | $3.83 | $3.83 | 24,927 | — | — |
| 1987-02-10 | $3.80 | $3.80 | 27,005 | — | — |
| 1987-02-09 | $3.82 | $3.82 | 16,618 | — | — |
| 1987-02-06 | $3.83 | $3.83 | 89,323 | — | — |
| 1987-02-05 | $3.75 | $3.75 | 37,391 | — | — |
| 1987-02-04 | $3.72 | $3.72 | 35,314 | — | — |
| 1987-02-03 | $3.66 | $3.66 | 10,386 | — | — |
| 1987-02-02 | $3.69 | $3.69 | 4,155 | — | — |
| 1987-01-30 | $3.69 | $3.69 | 14,541 | — | — |
| 1987-01-29 | $3.69 | $3.69 | 10,386 | — | — |
| 1987-01-28 | $3.69 | $3.69 | 2,077 | — | — |
| 1987-01-27 | $3.71 | $3.71 | 14,541 | — | — |
| 1987-01-26 | $3.68 | $3.68 | 70,628 | — | — |
| 1987-01-23 | $3.68 | $3.68 | 41,546 | — | — |
| 1987-01-22 | $3.67 | $3.67 | 12,464 | — | — |
| 1987-01-21 | $3.67 | $3.67 | 24,927 | — | — |
| 1987-01-20 | $3.71 | $3.71 | 51,932 | — | — |
| 1987-01-19 | $3.69 | $3.69 | 24,927 | — | — |
| 1987-01-16 | $3.69 | $3.69 | 35,314 | — | — |
| 1987-01-15 | $3.75 | $3.75 | 54,009 | — | — |
| 1987-01-14 | $3.75 | $3.75 | 87,246 | — | — |
| 1987-01-13 | $3.68 | $3.68 | 2,077 | — | — |
| 1987-01-12 | $3.68 | $3.68 | 10,386 | — | — |
| 1987-01-09 | $3.68 | $3.68 | 41,546 | — | — |
| 1987-01-08 | $3.65 | $3.65 | 24,927 | — | — |
| 1987-01-07 | $3.68 | $3.68 | 118,405 | — | — |
| 1987-01-06 | $3.56 | $3.56 | 56,087 | — | — |
| 1987-01-05 | $3.50 | $3.50 | 89,323 | — | — |
| 1987-01-02 | $3.36 | $3.36 | 24,927 | — | — |