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 | $2.15 | $2.28 | 23,437 | — | — |
| 1987-12-30 | $2.11 | $2.24 | 42,969 | — | — |
| 1987-12-29 | $2.05 | $2.18 | 8,464 | — | — |
| 1987-12-28 | $2.07 | $2.20 | 5,208 | — | — |
| 1987-12-24 | $2.07 | $2.20 | 13,021 | — | — |
| 1987-12-23 | $2.07 | $2.20 | 52,083 | — | — |
| 1987-12-22 | $2.17 | $2.30 | 9,766 | — | — |
| 1987-12-21 | $2.19 | $2.33 | 19,531 | — | — |
| 1987-12-18 | $2.15 | $2.28 | 16,927 | — | — |
| 1987-12-17 | $2.21 | $2.35 | 16,927 | — | — |
| 1987-12-16 | $2.11 | $2.24 | 22,786 | — | — |
| 1987-12-15 | $2.15 | $2.28 | 34,505 | — | — |
| 1987-12-14 | $2.09 | $2.22 | 20,833 | — | — |
| 1987-12-11 | $2.09 | $2.22 | 75,521 | — | — |
| 1987-12-10 | $2.04 | $2.16 | 18,229 | — | — |
| 1987-12-09 | $2.00 | $2.12 | 31,901 | — | — |
| 1987-12-08 | $2.04 | $2.16 | 29,297 | — | — |
| 1987-12-07 | $1.96 | $2.08 | 20,833 | — | — |
| 1987-12-04 | $1.92 | $2.04 | 65,755 | — | — |
| 1987-12-03 | $2.13 | $2.26 | 11,719 | — | — |
| 1987-12-02 | $2.23 | $2.37 | 20,833 | — | — |
| 1987-12-01 | $2.15 | $2.28 | 44,922 | — | — |
| 1987-11-30 | $2.13 | $2.26 | 51,432 | — | — |
| 1987-11-27 | $2.17 | $2.30 | 19,531 | — | — |
| 1987-11-25 | $2.27 | $2.41 | 14,974 | — | — |
| 1987-11-24 | $2.27 | $2.41 | 36,458 | — | — |
| 1987-11-23 | $2.28 | $2.43 | 20,833 | — | — |
| 1987-11-20 | $2.27 | $2.41 | 24,740 | — | — |
| 1987-11-19 | $2.23 | $2.37 | 11,719 | — | — |
| 1987-11-18 | $2.27 | $2.41 | 65,755 | — | — |
| 1987-11-17 | $2.21 | $2.35 | 20,182 | — | — |
| 1987-11-16 | $2.19 | $2.33 | 26,042 | — | — |
| 1987-11-13 | $2.19 | $2.33 | 26,042 | — | — |
| 1987-11-12 | $2.27 | $2.41 | 14,323 | — | — |
| 1987-11-11 | $2.25 | $2.39 | 29,948 | — | — |
| 1987-11-10 | $2.23 | $2.37 | 16,276 | — | — |
| 1987-11-09 | $2.23 | $2.33 | 12,370 | — | — |
| 1987-11-06 | $2.27 | $2.37 | 1,302 | — | — |
| 1987-11-05 | $2.25 | $2.35 | 26,042 | — | — |
| 1987-11-04 | $2.23 | $2.33 | 26,693 | — | — |
| 1987-11-03 | $2.17 | $2.27 | 132,812 | — | — |
| 1987-11-02 | $2.05 | $2.15 | 51,432 | — | — |
| 1987-10-30 | $1.98 | $2.07 | 41,667 | — | — |
| 1987-10-29 | $1.98 | $2.07 | 34,505 | — | — |
| 1987-10-28 | $1.86 | $1.95 | 52,083 | — | — |
| 1987-10-27 | $1.92 | $2.01 | 31,901 | — | — |
| 1987-10-26 | $1.90 | $1.99 | 41,016 | — | — |
| 1987-10-23 | $1.96 | $2.05 | 27,344 | — | — |
| 1987-10-22 | $2.00 | $2.09 | 26,693 | — | — |
| 1987-10-21 | $2.04 | $2.13 | 61,849 | — | — |
| 1987-10-20 | $1.96 | $2.05 | 111,979 | — | — |
| 1987-10-19 | $2.11 | $2.21 | 25,391 | — | — |
| 1987-10-16 | $2.21 | $2.31 | 26,693 | — | — |
| 1987-10-15 | $2.23 | $2.33 | 32,552 | — | — |
| 1987-10-14 | $2.21 | $2.31 | 14,974 | — | — |
| 1987-10-13 | $2.25 | $2.35 | 11,068 | — | — |
| 1987-10-12 | $2.23 | $2.33 | 21,484 | — | — |
| 1987-10-09 | $2.25 | $2.35 | 16,927 | — | — |
| 1987-10-08 | $2.25 | $2.35 | 9,115 | — | — |
| 1987-10-07 | $2.25 | $2.35 | 48,177 | — | — |
| 1987-10-06 | $2.23 | $2.33 | 24,740 | — | — |
| 1987-10-05 | $2.25 | $2.35 | 33,854 | — | — |
| 1987-10-02 | $2.25 | $2.35 | 35,156 | — | — |
| 1987-10-01 | $2.17 | $2.27 | 49,479 | — | — |
| 1987-09-30 | $2.19 | $2.29 | 52,083 | — | — |
| 1987-09-29 | $2.21 | $2.31 | 27,995 | — | — |
| 1987-09-28 | $2.15 | $2.25 | 25,391 | — | — |
| 1987-09-25 | $2.17 | $2.27 | 27,995 | — | — |
| 1987-09-24 | $2.19 | $2.29 | 29,297 | — | — |
| 1987-09-23 | $2.17 | $2.27 | 41,016 | — | — |
| 1987-09-22 | $2.15 | $2.25 | 83,333 | — | — |
| 1987-09-21 | $2.15 | $2.25 | 30,599 | — | — |
| 1987-09-18 | $2.15 | $2.25 | 51,432 | — | — |
| 1987-09-17 | $2.19 | $2.29 | 25,391 | — | — |
| 1987-09-16 | $2.19 | $2.29 | 72,266 | — | — |
| 1987-09-15 | $2.23 | $2.33 | 39,062 | — | — |
| 1987-09-14 | $2.25 | $2.35 | 31,901 | — | — |
| 1987-09-11 | $2.23 | $2.33 | 18,229 | — | — |
| 1987-09-10 | $2.21 | $2.31 | 30,599 | — | — |
| 1987-09-09 | $2.23 | $2.33 | 26,042 | — | — |
| 1987-09-08 | $2.23 | $2.33 | 33,854 | — | — |
| 1987-09-04 | $2.28 | $2.39 | 20,833 | — | — |
| 1987-09-03 | $2.28 | $2.39 | 16,276 | — | — |
| 1987-09-02 | $2.28 | $2.39 | 29,297 | — | — |
| 1987-09-01 | $2.27 | $2.37 | 41,667 | — | — |
| 1987-08-31 | $2.27 | $2.37 | 21,484 | — | — |
| 1987-08-28 | $2.27 | $2.37 | 63,151 | — | — |
| 1987-08-27 | $2.27 | $2.37 | 117,839 | — | — |
| 1987-08-26 | $2.28 | $2.39 | 18,880 | — | — |
| 1987-08-25 | $2.30 | $2.41 | 78,776 | — | — |
| 1987-08-24 | $2.32 | $2.43 | 35,156 | — | — |
| 1987-08-21 | $2.34 | $2.45 | 10,417 | — | — |
| 1987-08-20 | $2.32 | $2.43 | 5,859 | — | — |
| 1987-08-19 | $2.28 | $2.39 | 27,995 | — | — |
| 1987-08-18 | $2.30 | $2.41 | 39,714 | — | — |
| 1987-08-17 | $2.30 | $2.41 | 31,250 | — | — |
| 1987-08-14 | $2.30 | $2.41 | 27,344 | — | — |
| 1987-08-13 | $2.27 | $2.37 | 105,469 | — | — |
| 1987-08-12 | $2.30 | $2.41 | 31,250 | — | — |
| 1987-08-11 | $2.27 | $2.33 | 50,781 | — | — |
| 1987-08-10 | $2.28 | $2.35 | 124,349 | — | — |
| 1987-08-07 | $2.27 | $2.33 | 50,130 | — | — |
| 1987-08-06 | $2.28 | $2.35 | 19,531 | — | — |
| 1987-08-05 | $2.28 | $2.35 | 43,620 | — | — |
| 1987-08-04 | $2.28 | $2.35 | 16,927 | — | — |
| 1987-08-03 | $2.25 | $2.31 | 57,292 | — | — |
| 1987-07-31 | $2.28 | $2.35 | 53,385 | — | — |
| 1987-07-30 | $2.30 | $2.37 | 52,083 | — | — |
| 1987-07-29 | $2.38 | $2.45 | 53,385 | — | — |
| 1987-07-28 | $2.40 | $2.47 | 40,365 | — | — |
| 1987-07-27 | $2.38 | $2.45 | 20,182 | — | — |
| 1987-07-24 | $2.40 | $2.47 | 46,875 | — | — |
| 1987-07-23 | $2.38 | $2.45 | 48,828 | — | — |
| 1987-07-22 | $2.42 | $2.49 | 37,109 | — | — |
| 1987-07-21 | $2.44 | $2.51 | 69,010 | — | — |
| 1987-07-20 | $2.44 | $2.51 | 39,714 | — | — |
| 1987-07-17 | $2.42 | $2.49 | 31,250 | — | — |
| 1987-07-16 | $2.40 | $2.47 | 46,224 | — | — |
| 1987-07-15 | $2.44 | $2.51 | 85,286 | — | — |
| 1987-07-14 | $2.46 | $2.53 | 54,036 | — | — |
| 1987-07-13 | $2.46 | $2.53 | 31,901 | — | — |
| 1987-07-10 | $2.44 | $2.51 | 33,203 | — | — |
| 1987-07-09 | $2.42 | $2.49 | 24,089 | — | — |
| 1987-07-08 | $2.44 | $2.51 | 50,781 | — | — |
| 1987-07-07 | $2.42 | $2.49 | 56,641 | — | — |
| 1987-07-06 | $2.40 | $2.47 | 24,740 | — | — |
| 1987-07-02 | $2.38 | $2.45 | 13,672 | — | — |
| 1987-07-01 | $2.38 | $2.45 | 18,880 | — | — |
| 1987-06-30 | $2.38 | $2.45 | 37,109 | — | — |
| 1987-06-29 | $2.38 | $2.45 | 17,578 | — | — |
| 1987-06-26 | $2.36 | $2.43 | 19,531 | — | — |
| 1987-06-25 | $2.34 | $2.41 | 375,000 | — | — |
| 1987-06-24 | $2.44 | $2.51 | 16,276 | — | — |
| 1987-06-23 | $2.44 | $2.51 | 50,130 | — | — |
| 1987-06-22 | $2.36 | $2.43 | 22,135 | — | — |
| 1987-06-19 | $2.32 | $2.39 | 69,661 | — | — |
| 1987-06-18 | $2.34 | $2.41 | 20,182 | — | — |
| 1987-06-17 | $2.32 | $2.39 | 18,229 | — | — |
| 1987-06-16 | $2.32 | $2.39 | 33,203 | — | — |
| 1987-06-15 | $2.30 | $2.37 | 18,880 | — | — |
| 1987-06-12 | $2.32 | $2.39 | 30,599 | — | — |
| 1987-06-11 | $2.30 | $2.37 | 15,625 | — | — |
| 1987-06-10 | $2.32 | $2.39 | 41,667 | — | — |
| 1987-06-09 | $2.34 | $2.41 | 86,589 | — | — |
| 1987-06-08 | $2.32 | $2.39 | 22,786 | — | — |
| 1987-06-05 | $2.32 | $2.39 | 16,927 | — | — |
| 1987-06-04 | $2.34 | $2.41 | 0 | — | — |
| 1987-06-03 | $2.34 | $2.41 | 30,599 | — | — |
| 1987-06-02 | $2.36 | $2.43 | 67,708 | — | — |
| 1987-06-01 | $2.34 | $2.41 | 18,880 | — | — |
| 1987-05-29 | $2.36 | $2.43 | 24,089 | — | — |
| 1987-05-28 | $2.34 | $2.41 | 6,510 | — | — |
| 1987-05-27 | $2.36 | $2.43 | 13,021 | — | — |
| 1987-05-26 | $2.36 | $2.43 | 7,161 | — | — |
| 1987-05-22 | $2.34 | $2.41 | 46,875 | — | — |
| 1987-05-21 | $2.38 | $2.45 | 12,370 | — | — |
| 1987-05-20 | $2.40 | $2.47 | 1,302 | — | — |
| 1987-05-19 | $2.42 | $2.49 | 13,021 | — | — |
| 1987-05-18 | $2.44 | $2.51 | 1,302 | — | — |
| 1987-05-15 | $2.44 | $2.51 | 22,135 | — | — |
| 1987-05-14 | $2.44 | $2.51 | 16,927 | — | — |
| 1987-05-13 | $2.44 | $2.51 | 12,370 | — | — |
| 1987-05-12 | $2.46 | $2.53 | 11,068 | — | — |
| 1987-05-11 | $2.48 | $2.55 | 8,464 | — | — |
| 1987-05-08 | $2.46 | $2.49 | 74,870 | — | — |
| 1987-05-07 | $2.46 | $2.49 | 14,974 | — | — |
| 1987-05-06 | $2.52 | $2.55 | 18,880 | — | — |
| 1987-05-05 | $2.48 | $2.51 | 17,578 | — | — |
| 1987-05-04 | $2.48 | $2.51 | 43,620 | — | — |
| 1987-05-01 | $2.50 | $2.53 | 14,974 | — | — |
| 1987-04-30 | $2.46 | $2.49 | 16,276 | — | — |
| 1987-04-29 | $2.44 | $2.47 | 33,203 | — | — |
| 1987-04-28 | $2.42 | $2.45 | 9,115 | — | — |
| 1987-04-27 | $2.38 | $2.41 | 22,135 | — | — |
| 1987-04-24 | $2.36 | $2.39 | 42,318 | — | — |
| 1987-04-23 | $2.38 | $2.41 | 7,812 | — | — |
| 1987-04-22 | $2.34 | $2.37 | 95,703 | — | — |
| 1987-04-21 | $2.40 | $2.43 | 14,974 | — | — |
| 1987-04-20 | $2.38 | $2.41 | 20,833 | — | — |
| 1987-04-16 | $2.38 | $2.41 | 33,203 | — | — |
| 1987-04-15 | $2.34 | $2.37 | 22,786 | — | — |
| 1987-04-14 | $2.32 | $2.35 | 55,339 | — | — |
| 1987-04-13 | $2.34 | $2.37 | 37,760 | — | — |
| 1987-04-10 | $2.36 | $2.39 | 27,995 | — | — |
| 1987-04-09 | $2.34 | $2.37 | 49,479 | — | — |
| 1987-04-08 | $2.40 | $2.43 | 63,802 | — | — |
| 1987-04-07 | $2.40 | $2.43 | 80,729 | — | — |
| 1987-04-06 | $2.48 | $2.51 | 76,172 | — | — |
| 1987-04-03 | $2.57 | $2.61 | 20,182 | — | — |
| 1987-04-02 | $2.57 | $2.61 | 34,505 | — | — |
| 1987-04-01 | $2.59 | $2.63 | 411,458 | — | — |
| 1987-03-31 | $2.61 | $2.65 | 82,682 | — | — |
| 1987-03-30 | $2.53 | $2.57 | 37,760 | — | — |
| 1987-03-27 | $2.69 | $2.72 | 20,833 | — | — |
| 1987-03-26 | $2.69 | $2.72 | 5,208 | — | — |
| 1987-03-25 | $2.65 | $2.69 | 18,880 | — | — |
| 1987-03-24 | $2.69 | $2.72 | 16,276 | — | — |
| 1987-03-23 | $2.69 | $2.72 | 26,042 | — | — |
| 1987-03-20 | $2.69 | $2.72 | 18,229 | — | — |
| 1987-03-19 | $2.69 | $2.72 | 34,505 | — | — |
| 1987-03-18 | $2.67 | $2.70 | 18,880 | — | — |
| 1987-03-17 | $2.65 | $2.69 | 42,969 | — | — |
| 1987-03-16 | $2.65 | $2.69 | 160,807 | — | — |
| 1987-03-13 | $2.71 | $2.74 | 20,182 | — | — |
| 1987-03-12 | $2.69 | $2.72 | 25,391 | — | — |
| 1987-03-11 | $2.71 | $2.74 | 44,271 | — | — |
| 1987-03-10 | $2.71 | $2.74 | 17,578 | — | — |
| 1987-03-09 | $2.67 | $2.70 | 70,312 | — | — |
| 1987-03-06 | $2.69 | $2.72 | 24,089 | — | — |
| 1987-03-05 | $2.73 | $2.76 | 30,599 | — | — |
| 1987-03-04 | $2.69 | $2.72 | 32,552 | — | — |
| 1987-03-03 | $2.71 | $2.74 | 3,255 | — | — |
| 1987-03-02 | $2.75 | $2.78 | 50,130 | — | — |
| 1987-02-27 | $2.69 | $2.72 | 16,276 | — | — |
| 1987-02-26 | $2.71 | $2.74 | 14,974 | — | — |
| 1987-02-25 | $2.73 | $2.76 | 11,068 | — | — |
| 1987-02-24 | $2.71 | $2.74 | 15,625 | — | — |
| 1987-02-23 | $2.73 | $2.76 | 26,042 | — | — |
| 1987-02-20 | $2.78 | $2.82 | 24,089 | — | — |
| 1987-02-19 | $2.86 | $2.90 | 7,161 | — | — |
| 1987-02-18 | $2.90 | $2.94 | 57,943 | — | — |
| 1987-02-17 | $2.92 | $2.96 | 54,687 | — | — |
| 1987-02-13 | $2.73 | $2.76 | 9,766 | — | — |
| 1987-02-12 | $2.69 | $2.72 | 12,370 | — | — |
| 1987-02-11 | $2.71 | $2.74 | 4,557 | — | — |
| 1987-02-10 | $2.73 | $2.76 | 16,276 | — | — |
| 1987-02-09 | $2.73 | $2.76 | 21,484 | — | — |
| 1987-02-06 | $2.73 | $2.73 | 48,177 | — | — |
| 1987-02-05 | $2.73 | $2.73 | 48,177 | — | — |
| 1987-02-04 | $2.69 | $2.69 | 65,104 | — | — |
| 1987-02-03 | $2.75 | $2.75 | 14,323 | — | — |
| 1987-02-02 | $2.73 | $2.73 | 44,922 | — | — |
| 1987-01-30 | $2.75 | $2.75 | 27,344 | — | — |
| 1987-01-29 | $2.75 | $2.75 | 16,927 | — | — |
| 1987-01-28 | $2.76 | $2.76 | 32,552 | — | — |
| 1987-01-27 | $2.84 | $2.84 | 33,854 | — | — |
| 1987-01-26 | $2.84 | $2.84 | 69,661 | — | — |
| 1987-01-23 | $2.86 | $2.86 | 19,531 | — | — |
| 1987-01-22 | $2.86 | $2.86 | 13,672 | — | — |
| 1987-01-21 | $2.88 | $2.88 | 21,484 | — | — |
| 1987-01-20 | $2.88 | $2.88 | 24,740 | — | — |
| 1987-01-19 | $2.82 | $2.82 | 42,969 | — | — |
| 1987-01-16 | $2.86 | $2.86 | 24,740 | — | — |
| 1987-01-15 | $2.90 | $2.90 | 34,505 | — | — |
| 1987-01-14 | $2.90 | $2.90 | 27,995 | — | — |
| 1987-01-13 | $2.90 | $2.90 | 35,156 | — | — |
| 1987-01-12 | $2.92 | $2.92 | 42,318 | — | — |
| 1987-01-09 | $2.88 | $2.88 | 43,620 | — | — |
| 1987-01-08 | $2.82 | $2.82 | 57,292 | — | — |
| 1987-01-07 | $2.73 | $2.73 | 39,062 | — | — |
| 1987-01-06 | $2.78 | $2.78 | 52,734 | — | — |
| 1987-01-05 | $2.76 | $2.76 | 24,089 | — | — |
| 1987-01-02 | $2.75 | $2.75 | 19,531 | — | — |