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 | $2.06 | $2.06 | 83,376 | — | — |
| 1987-12-30 | $2.00 | $2.00 | 38,779 | — | — |
| 1987-12-29 | $1.99 | $1.99 | 117,307 | — | — |
| 1987-12-28 | $1.92 | $1.92 | 29,084 | — | — |
| 1987-12-24 | $1.93 | $1.93 | 22,298 | — | — |
| 1987-12-23 | $1.97 | $1.97 | 71,742 | — | — |
| 1987-12-22 | $1.88 | $1.88 | 56,230 | — | — |
| 1987-12-21 | $1.93 | $1.93 | 43,627 | — | — |
| 1987-12-18 | $1.93 | $1.93 | 210,378 | — | — |
| 1987-12-17 | $1.71 | $1.71 | 175,476 | — | — |
| 1987-12-16 | $1.71 | $1.71 | 120,216 | — | — |
| 1987-12-15 | $1.74 | $1.74 | 233,645 | — | — |
| 1987-12-14 | $1.66 | $1.66 | 126,227 | — | — |
| 1987-12-11 | $1.63 | $1.63 | 29,521 | — | — |
| 1987-12-10 | $1.67 | $1.67 | 24,431 | — | — |
| 1987-12-09 | $1.66 | $1.66 | 1,459,751 | — | — |
| 1987-12-08 | $1.57 | $1.57 | 348,141 | — | — |
| 1987-12-07 | $1.60 | $1.60 | 31,557 | — | — |
| 1987-12-04 | $1.62 | $1.62 | 58,024 | — | — |
| 1987-12-03 | $1.63 | $1.63 | 13,233 | — | — |
| 1987-12-02 | $1.67 | $1.67 | 34,611 | — | — |
| 1987-12-01 | $1.63 | $1.63 | 61,077 | — | — |
| 1987-11-30 | $1.66 | $1.66 | 86,526 | — | — |
| 1987-11-27 | $1.72 | $1.72 | 63,113 | — | — |
| 1987-11-25 | $1.68 | $1.68 | 36,646 | — | — |
| 1987-11-24 | $1.72 | $1.72 | 393,949 | — | — |
| 1987-11-23 | $1.63 | $1.63 | 97,724 | — | — |
| 1987-11-20 | $1.63 | $1.63 | 27,485 | — | — |
| 1987-11-19 | $1.65 | $1.65 | 15,269 | — | — |
| 1987-11-18 | $1.63 | $1.63 | 350,177 | — | — |
| 1987-11-17 | $1.60 | $1.60 | 76,347 | — | — |
| 1987-11-16 | $1.61 | $1.61 | 70,239 | — | — |
| 1987-11-13 | $1.60 | $1.60 | 61,077 | — | — |
| 1987-11-12 | $1.57 | $1.57 | 48,862 | — | — |
| 1987-11-11 | $1.49 | $1.49 | 95,688 | — | — |
| 1987-11-10 | $1.46 | $1.46 | 122,155 | — | — |
| 1987-11-09 | $1.47 | $1.47 | 30,539 | — | — |
| 1987-11-06 | $1.47 | $1.47 | 150,658 | — | — |
| 1987-11-05 | $1.49 | $1.49 | 819,456 | — | — |
| 1987-11-04 | $1.57 | $1.57 | 30,539 | — | — |
| 1987-11-03 | $1.57 | $1.57 | 68,203 | — | — |
| 1987-11-02 | $1.65 | $1.65 | 93,652 | — | — |
| 1987-10-30 | $1.61 | $1.61 | 159,819 | — | — |
| 1987-10-29 | $1.51 | $1.51 | 100,778 | — | — |
| 1987-10-28 | $1.42 | $1.42 | 121,137 | — | — |
| 1987-10-27 | $1.47 | $1.47 | 197,484 | — | — |
| 1987-10-26 | $1.40 | $1.40 | 119,101 | — | — |
| 1987-10-23 | $1.57 | $1.57 | 131,316 | — | — |
| 1987-10-22 | $1.57 | $1.57 | 137,424 | — | — |
| 1987-10-21 | $1.69 | $1.69 | 549,697 | — | — |
| 1987-10-20 | $1.42 | $1.42 | 329,818 | — | — |
| 1987-10-19 | $1.74 | $1.74 | 398,021 | — | — |
| 1987-10-16 | $1.98 | $1.98 | 75,329 | — | — |
| 1987-10-15 | $2.06 | $2.06 | 277,902 | — | — |
| 1987-10-14 | $1.99 | $1.99 | 59,042 | — | — |
| 1987-10-13 | $2.08 | $2.08 | 42,754 | — | — |
| 1987-10-12 | $2.11 | $2.11 | 13,233 | — | — |
| 1987-10-09 | $2.14 | $2.14 | 47,844 | — | — |
| 1987-10-08 | $2.21 | $2.21 | 74,311 | — | — |
| 1987-10-07 | $2.17 | $2.17 | 25,449 | — | — |
| 1987-10-06 | $2.20 | $2.20 | 34,611 | — | — |
| 1987-10-05 | $2.20 | $2.20 | 47,844 | — | — |
| 1987-10-02 | $2.19 | $2.19 | 46,826 | — | — |
| 1987-10-01 | $2.23 | $2.23 | 2,036 | — | — |
| 1987-09-30 | $2.25 | $2.25 | 35,629 | — | — |
| 1987-09-29 | $2.23 | $2.23 | 5,090 | — | — |
| 1987-09-28 | $2.21 | $2.21 | 33,593 | — | — |
| 1987-09-25 | $2.21 | $2.21 | 29,521 | — | — |
| 1987-09-24 | $2.23 | $2.23 | 80,419 | — | — |
| 1987-09-23 | $2.27 | $2.27 | 120,119 | — | — |
| 1987-09-22 | $2.28 | $2.28 | 74,311 | — | — |
| 1987-09-21 | $2.30 | $2.30 | 216,825 | — | — |
| 1987-09-18 | $2.25 | $2.25 | 103,832 | — | — |
| 1987-09-17 | $2.23 | $2.23 | 239,220 | — | — |
| 1987-09-16 | $2.20 | $2.20 | 355,267 | — | — |
| 1987-09-15 | $2.14 | $2.14 | 301,315 | — | — |
| 1987-09-14 | $1.99 | $1.99 | 596,523 | — | — |
| 1987-09-11 | $1.93 | $1.93 | 155,747 | — | — |
| 1987-09-10 | $1.95 | $1.95 | 174,071 | — | — |
| 1987-09-09 | $1.94 | $1.94 | 137,424 | — | — |
| 1987-09-08 | $1.96 | $1.96 | 212,753 | — | — |
| 1987-09-04 | $2.03 | $2.03 | 24,431 | — | — |
| 1987-09-03 | $2.06 | $2.06 | 39,700 | — | — |
| 1987-09-02 | $2.05 | $2.05 | 200,538 | — | — |
| 1987-09-01 | $2.05 | $2.05 | 32,575 | — | — |
| 1987-08-31 | $2.05 | $2.05 | 54,970 | — | — |
| 1987-08-28 | $2.09 | $2.09 | 140,478 | — | — |
| 1987-08-27 | $2.04 | $2.04 | 21,377 | — | — |
| 1987-08-26 | $2.03 | $2.03 | 206,645 | — | — |
| 1987-08-25 | $2.05 | $2.05 | 78,383 | — | — |
| 1987-08-24 | $2.11 | $2.11 | 93,652 | — | — |
| 1987-08-21 | $2.12 | $2.12 | 111,975 | — | — |
| 1987-08-20 | $2.14 | $2.14 | 24,431 | — | — |
| 1987-08-19 | $2.06 | $2.06 | 87,544 | — | — |
| 1987-08-18 | $2.04 | $2.04 | 161,855 | — | — |
| 1987-08-17 | $2.14 | $2.14 | 32,575 | — | — |
| 1987-08-14 | $2.21 | $2.21 | 34,611 | — | — |
| 1987-08-13 | $2.26 | $2.26 | 59,042 | — | — |
| 1987-08-12 | $2.19 | $2.19 | 147,604 | — | — |
| 1987-08-11 | $2.11 | $2.11 | 96,706 | — | — |
| 1987-08-10 | $2.09 | $2.09 | 109,939 | — | — |
| 1987-08-07 | $2.09 | $2.09 | 157,783 | — | — |
| 1987-08-06 | $1.99 | $1.99 | 174,071 | — | — |
| 1987-08-05 | $2.09 | $2.09 | 46,826 | — | — |
| 1987-08-04 | $2.15 | $2.15 | 139,460 | — | — |
| 1987-08-03 | $2.14 | $2.14 | 43,772 | — | — |
| 1987-07-31 | $2.10 | $2.10 | 23,413 | — | — |
| 1987-07-30 | $2.14 | $2.14 | 76,347 | — | — |
| 1987-07-29 | $2.15 | $2.15 | 30,539 | — | — |
| 1987-07-28 | $2.14 | $2.14 | 33,593 | — | — |
| 1987-07-27 | $2.16 | $2.16 | 11,198 | — | — |
| 1987-07-24 | $2.16 | $2.16 | 40,718 | — | — |
| 1987-07-23 | $2.14 | $2.14 | 63,113 | — | — |
| 1987-07-22 | $2.14 | $2.14 | 196,466 | — | — |
| 1987-07-21 | $2.23 | $2.23 | 33,593 | — | — |
| 1987-07-20 | $2.31 | $2.31 | 50,898 | — | — |
| 1987-07-17 | $2.35 | $2.35 | 215,807 | — | — |
| 1987-07-16 | $2.36 | $2.36 | 202,574 | — | — |
| 1987-07-15 | $2.43 | $2.43 | 33,593 | — | — |
| 1987-07-14 | $2.41 | $2.41 | 42,754 | — | — |
| 1987-07-13 | $2.33 | $2.33 | 25,449 | — | — |
| 1987-07-10 | $2.32 | $2.32 | 36,646 | — | — |
| 1987-07-09 | $2.38 | $2.38 | 16,287 | — | — |
| 1987-07-08 | $2.39 | $2.39 | 28,503 | — | — |
| 1987-07-07 | $2.37 | $2.37 | 30,539 | — | — |
| 1987-07-06 | $2.36 | $2.36 | 138,442 | — | — |
| 1987-07-02 | $2.35 | $2.35 | 78,383 | — | — |
| 1987-07-01 | $2.33 | $2.33 | 7,126 | — | — |
| 1987-06-30 | $2.32 | $2.32 | 19,341 | — | — |
| 1987-06-29 | $2.33 | $2.33 | 19,341 | — | — |
| 1987-06-26 | $2.36 | $2.36 | 105,868 | — | — |
| 1987-06-25 | $2.36 | $2.36 | 19,341 | — | — |
| 1987-06-24 | $2.33 | $2.33 | 81,437 | — | — |
| 1987-06-23 | $2.31 | $2.31 | 333,890 | — | — |
| 1987-06-22 | $2.31 | $2.31 | 105,868 | — | — |
| 1987-06-19 | $2.26 | $2.26 | 83,473 | — | — |
| 1987-06-18 | $2.25 | $2.25 | 32,575 | — | — |
| 1987-06-17 | $2.26 | $2.26 | 117,065 | — | — |
| 1987-06-16 | $2.22 | $2.22 | 41,736 | — | — |
| 1987-06-15 | $2.22 | $2.22 | 171,017 | — | — |
| 1987-06-12 | $2.23 | $2.23 | 91,616 | — | — |
| 1987-06-11 | $2.22 | $2.22 | 347,123 | — | — |
| 1987-06-10 | $2.16 | $2.16 | 61,077 | — | — |
| 1987-06-09 | $2.16 | $2.16 | 79,401 | — | — |
| 1987-06-08 | $2.20 | $2.20 | 43,772 | — | — |
| 1987-06-05 | $2.16 | $2.16 | 32,575 | — | — |
| 1987-06-04 | $2.16 | $2.16 | 133,352 | — | — |
| 1987-06-03 | $2.20 | $2.20 | 18,323 | — | — |
| 1987-06-02 | $2.21 | $2.21 | 41,736 | — | — |
| 1987-06-01 | $2.21 | $2.21 | 50,898 | — | — |
| 1987-05-29 | $2.25 | $2.25 | 72,275 | — | — |
| 1987-05-28 | $2.26 | $2.26 | 38,682 | — | — |
| 1987-05-27 | $2.26 | $2.26 | 19,341 | — | — |
| 1987-05-26 | $2.31 | $2.31 | 179,160 | — | — |
| 1987-05-22 | $2.16 | $2.16 | 44,790 | — | — |
| 1987-05-21 | $2.16 | $2.16 | 280,956 | — | — |
| 1987-05-20 | $2.16 | $2.16 | 568,020 | — | — |
| 1987-05-19 | $2.28 | $2.28 | 42,754 | — | — |
| 1987-05-18 | $2.35 | $2.35 | 58,024 | — | — |
| 1987-05-15 | $2.33 | $2.33 | 194,430 | — | — |
| 1987-05-14 | $2.36 | $2.36 | 151,676 | — | — |
| 1987-05-13 | $2.46 | $2.46 | 58,024 | — | — |
| 1987-05-12 | $2.43 | $2.43 | 23,413 | — | — |
| 1987-05-11 | $2.46 | $2.46 | 43,772 | — | — |
| 1987-05-08 | $2.43 | $2.43 | 37,664 | — | — |
| 1987-05-07 | $2.42 | $2.42 | 41,736 | — | — |
| 1987-05-06 | $2.46 | $2.46 | 53,952 | — | — |
| 1987-05-05 | $2.46 | $2.46 | 77,365 | — | — |
| 1987-05-04 | $2.36 | $2.36 | 17,305 | — | — |
| 1987-05-01 | $2.35 | $2.35 | 37,664 | — | — |
| 1987-04-30 | $2.36 | $2.36 | 76,347 | — | — |
| 1987-04-29 | $2.36 | $2.36 | 33,593 | — | — |
| 1987-04-28 | $2.41 | $2.41 | 70,239 | — | — |
| 1987-04-27 | $2.35 | $2.35 | 58,024 | — | — |
| 1987-04-24 | $2.42 | $2.42 | 35,629 | — | — |
| 1987-04-23 | $2.43 | $2.43 | 92,634 | — | — |
| 1987-04-22 | $2.39 | $2.39 | 119,101 | — | — |
| 1987-04-21 | $2.36 | $2.36 | 29,521 | — | — |
| 1987-04-20 | $2.35 | $2.35 | 103,832 | — | — |
| 1987-04-16 | $2.36 | $2.36 | 39,700 | — | — |
| 1987-04-15 | $2.44 | $2.44 | 27,485 | — | — |
| 1987-04-14 | $2.46 | $2.46 | 67,185 | — | — |
| 1987-04-13 | $2.53 | $2.53 | 44,790 | — | — |
| 1987-04-10 | $2.48 | $2.48 | 13,233 | — | — |
| 1987-04-09 | $2.46 | $2.46 | 48,862 | — | — |
| 1987-04-08 | $2.55 | $2.55 | 89,580 | — | — |
| 1987-04-07 | $2.58 | $2.58 | 81,437 | — | — |
| 1987-04-06 | $2.63 | $2.63 | 130,299 | — | — |
| 1987-04-03 | $2.44 | $2.44 | 38,682 | — | — |
| 1987-04-02 | $2.37 | $2.37 | 19,341 | — | — |
| 1987-04-01 | $2.38 | $2.38 | 85,508 | — | — |
| 1987-03-31 | $2.41 | $2.41 | 81,437 | — | — |
| 1987-03-30 | $2.36 | $2.36 | 77,365 | — | — |
| 1987-03-27 | $2.47 | $2.47 | 28,503 | — | — |
| 1987-03-26 | $2.47 | $2.47 | 14,251 | — | — |
| 1987-03-25 | $2.47 | $2.47 | 47,844 | — | — |
| 1987-03-24 | $2.53 | $2.53 | 99,760 | — | — |
| 1987-03-23 | $2.53 | $2.53 | 58,024 | — | — |
| 1987-03-20 | $2.54 | $2.54 | 157,783 | — | — |
| 1987-03-19 | $2.52 | $2.52 | 148,479 | — | — |
| 1987-03-18 | $2.55 | $2.55 | 132,905 | — | — |
| 1987-03-17 | $2.50 | $2.50 | 113,176 | — | — |
| 1987-03-16 | $2.53 | $2.53 | 244,004 | — | — |
| 1987-03-13 | $2.48 | $2.48 | 156,786 | — | — |
| 1987-03-12 | $2.54 | $2.54 | 252,311 | — | — |
| 1987-03-11 | $2.50 | $2.50 | 1,082,964 | — | — |
| 1987-03-10 | $2.32 | $2.32 | 39,456 | — | — |
| 1987-03-09 | $2.32 | $2.32 | 53,992 | — | — |
| 1987-03-06 | $2.30 | $2.30 | 15,575 | — | — |
| 1987-03-05 | $2.31 | $2.31 | 77,874 | — | — |
| 1987-03-04 | $2.24 | $2.24 | 122,521 | — | — |
| 1987-03-03 | $2.30 | $2.30 | 29,073 | — | — |
| 1987-03-02 | $2.34 | $2.34 | 21,805 | — | — |
| 1987-02-27 | $2.32 | $2.32 | 7,268 | — | — |
| 1987-02-26 | $2.36 | $2.36 | 38,418 | — | — |
| 1987-02-25 | $2.34 | $2.34 | 44,648 | — | — |
| 1987-02-24 | $2.31 | $2.31 | 11,421 | — | — |
| 1987-02-23 | $2.29 | $2.29 | 40,494 | — | — |
| 1987-02-20 | $2.36 | $2.36 | 9,345 | — | — |
| 1987-02-19 | $2.34 | $2.34 | 91,372 | — | — |
| 1987-02-18 | $2.42 | $2.42 | 178,590 | — | — |
| 1987-02-17 | $2.43 | $2.43 | 649,986 | — | — |
| 1987-02-13 | $2.14 | $2.14 | 110,062 | — | — |
| 1987-02-12 | $2.07 | $2.07 | 31,149 | — | — |
| 1987-02-11 | $2.00 | $2.00 | 5,192 | — | — |
| 1987-02-10 | $2.02 | $2.02 | 58,146 | — | — |
| 1987-02-09 | $2.08 | $2.08 | 38,418 | — | — |
| 1987-02-06 | $2.12 | $2.12 | 18,690 | — | — |
| 1987-02-05 | $2.12 | $2.12 | 41,533 | — | — |
| 1987-02-04 | $2.14 | $2.14 | 143,288 | — | — |
| 1987-02-03 | $2.14 | $2.14 | 124,598 | — | — |
| 1987-02-02 | $2.07 | $2.07 | 60,222 | — | — |
| 1987-01-30 | $1.96 | $1.96 | 4,361 | — | — |
| 1987-01-29 | $1.96 | $1.96 | 10,902 | — | — |
| 1987-01-28 | $1.94 | $1.94 | 40,339 | — | — |
| 1987-01-27 | $1.99 | $1.99 | 19,624 | — | — |
| 1987-01-26 | $1.96 | $1.96 | 10,902 | — | — |
| 1987-01-23 | $1.95 | $1.95 | 142,820 | — | — |
| 1987-01-22 | $1.93 | $1.93 | 225,678 | — | — |
| 1987-01-21 | $1.96 | $1.96 | 233,310 | — | — |
| 1987-01-20 | $2.04 | $2.04 | 45,790 | — | — |
| 1987-01-19 | $2.04 | $2.04 | 40,339 | — | — |
| 1987-01-16 | $2.02 | $2.02 | 64,324 | — | — |
| 1987-01-15 | $2.05 | $2.05 | 124,286 | — | — |
| 1987-01-14 | $1.97 | $1.97 | 260,566 | — | — |
| 1987-01-13 | $1.91 | $1.91 | 356,506 | — | — |
| 1987-01-12 | $1.81 | $1.81 | 137,369 | — | — |
| 1987-01-09 | $1.80 | $1.80 | 23,985 | — | — |
| 1987-01-08 | $1.78 | $1.78 | 88,309 | — | — |
| 1987-01-07 | $1.80 | $1.80 | 121,016 | — | — |
| 1987-01-06 | $1.82 | $1.82 | 32,707 | — | — |
| 1987-01-05 | $1.82 | $1.82 | 28,346 | — | — |
| 1987-01-02 | $1.81 | $1.81 | 163,535 | — | — |