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
- 1972-06-01 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 | $5.89 | $9.08 | 6,224,851 | — | — |
| 1987-12-30 | $5.89 | $9.01 | 5,179,738 | — | — |
| 1987-12-29 | $5.73 | $8.76 | 3,586,629 | — | — |
| 1987-12-28 | $5.89 | $9.01 | 3,897,328 | — | — |
| 1987-12-24 | $5.95 | $9.11 | 2,797,843 | — | — |
| 1987-12-23 | $5.99 | $9.16 | 5,485,776 | — | — |
| 1987-12-22 | $5.95 | $9.11 | 4,667,861 | — | — |
| 1987-12-21 | $6.21 | $9.50 | 5,728,509 | — | — |
| 1987-12-18 | $6.08 | $9.30 | 9,880,999 | — | — |
| 1987-12-17 | $5.92 | $9.06 | 6,074,550 | — | — |
| 1987-12-16 | $6.08 | $9.30 | 5,090,800 | — | — |
| 1987-12-15 | $5.99 | $9.16 | 6,935,963 | — | — |
| 1987-12-14 | $5.86 | $8.96 | 5,026,718 | — | — |
| 1987-12-11 | $5.60 | $8.56 | 5,116,821 | — | — |
| 1987-12-10 | $5.54 | $8.47 | 6,349,519 | — | — |
| 1987-12-09 | $5.76 | $8.81 | 6,701,385 | — | — |
| 1987-12-08 | $5.73 | $8.76 | 3,707,802 | — | — |
| 1987-12-07 | $5.54 | $8.47 | 3,235,151 | — | — |
| 1987-12-04 | $5.57 | $8.52 | 6,368,549 | — | — |
| 1987-12-03 | $5.47 | $8.37 | 6,693,618 | — | — |
| 1987-12-02 | $5.76 | $8.81 | 3,867,035 | — | — |
| 1987-12-01 | $5.63 | $8.61 | 3,730,716 | — | — |
| 1987-11-30 | $5.76 | $8.81 | 7,323,171 | — | — |
| 1987-11-27 | $6.08 | $9.30 | 3,256,512 | — | — |
| 1987-11-25 | $6.21 | $9.50 | 5,167,698 | — | — |
| 1987-11-24 | $6.18 | $9.45 | 5,442,667 | — | — |
| 1987-11-23 | $5.99 | $9.16 | 3,143,495 | — | — |
| 1987-11-20 | $6.18 | $9.45 | 7,568,623 | — | — |
| 1987-11-19 | $6.08 | $9.30 | 4,454,256 | — | — |
| 1987-11-18 | $6.34 | $9.70 | 3,439,824 | — | — |
| 1987-11-17 | $6.31 | $9.65 | 4,369,979 | — | — |
| 1987-11-16 | $6.50 | $9.94 | 3,638,672 | — | — |
| 1987-11-13 | $6.44 | $9.84 | 4,637,568 | — | — |
| 1987-11-12 | $6.50 | $9.94 | 7,274,236 | — | — |
| 1987-11-11 | $6.12 | $9.35 | 4,494,258 | — | — |
| 1987-11-10 | $5.79 | $8.86 | 6,847,025 | — | — |
| 1987-11-09 | $6.18 | $9.45 | 5,333,534 | — | — |
| 1987-11-06 | $6.44 | $9.84 | 5,669,865 | — | — |
| 1987-11-05 | $6.57 | $10.04 | 7,616,393 | — | — |
| 1987-11-04 | $6.50 | $9.94 | 4,373,863 | — | — |
| 1987-11-03 | $6.47 | $9.89 | 5,534,711 | — | — |
| 1987-11-02 | $6.47 | $9.89 | 4,475,616 | — | — |
| 1987-10-30 | $6.21 | $9.50 | 9,820,024 | — | — |
| 1987-10-29 | $6.08 | $9.30 | 8,309,251 | — | — |
| 1987-10-28 | $5.86 | $8.96 | 10,469,773 | — | — |
| 1987-10-27 | $6.12 | $9.35 | 9,652,247 | — | — |
| 1987-10-26 | $5.66 | $8.66 | 10,921,840 | — | — |
| 1987-10-23 | $6.73 | $10.29 | 7,246,662 | — | — |
| 1987-10-22 | $6.69 | $10.24 | 13,789,202 | — | — |
| 1987-10-21 | $7.40 | $11.32 | 15,647,569 | — | — |
| 1987-10-20 | $6.24 | $9.55 | 20,965,568 | — | — |
| 1987-10-19 | $5.79 | $8.86 | 19,582,570 | — | — |
| 1987-10-16 | $7.85 | $12.01 | 12,318,820 | — | — |
| 1987-10-15 | $8.63 | $13.19 | 8,593,929 | — | — |
| 1987-10-14 | $8.92 | $13.63 | 5,632,581 | — | — |
| 1987-10-13 | $9.27 | $14.18 | 5,968,136 | — | — |
| 1987-10-12 | $9.08 | $13.88 | 3,384,287 | — | — |
| 1987-10-09 | $9.01 | $13.78 | 3,298,845 | — | — |
| 1987-10-08 | $9.14 | $13.98 | 3,788,195 | — | — |
| 1987-10-07 | $9.30 | $14.23 | 7,855,631 | — | — |
| 1987-10-06 | $9.14 | $13.98 | 3,947,040 | — | — |
| 1987-10-05 | $9.46 | $14.47 | 6,471,468 | — | — |
| 1987-10-02 | $9.53 | $14.50 | 5,497,039 | — | — |
| 1987-10-01 | $9.59 | $14.59 | 4,941,276 | — | — |
| 1987-09-30 | $9.24 | $14.05 | 4,621,645 | — | — |
| 1987-09-29 | $9.17 | $13.96 | 7,573,284 | — | — |
| 1987-09-28 | $8.95 | $13.48 | 8,078,169 | — | — |
| 1987-09-25 | $9.37 | $14.11 | 3,207,965 | — | — |
| 1987-09-24 | $9.24 | $13.92 | 1,976,821 | — | — |
| 1987-09-23 | $9.49 | $14.30 | 4,466,295 | — | — |
| 1987-09-22 | $9.49 | $14.30 | 3,557,890 | — | — |
| 1987-09-21 | $9.24 | $13.92 | 3,275,542 | — | — |
| 1987-09-18 | $9.30 | $14.01 | 4,854,669 | — | — |
| 1987-09-17 | $9.21 | $13.87 | 4,505,133 | — | — |
| 1987-09-16 | $9.27 | $13.97 | 5,398,392 | — | — |
| 1987-09-15 | $9.59 | $14.45 | 3,260,784 | — | — |
| 1987-09-14 | $9.78 | $14.74 | 6,252,814 | — | — |
| 1987-09-11 | $9.59 | $14.45 | 6,408,163 | — | — |
| 1987-09-10 | $9.49 | $14.30 | 5,165,368 | — | — |
| 1987-09-09 | $9.24 | $13.92 | 3,961,410 | — | — |
| 1987-09-08 | $9.14 | $13.77 | 5,980,952 | — | — |
| 1987-09-04 | $9.24 | $13.92 | 3,882,570 | — | — |
| 1987-09-03 | $9.27 | $13.97 | 5,957,650 | — | — |
| 1987-09-02 | $9.30 | $14.01 | 8,489,845 | — | — |
| 1987-09-01 | $9.27 | $13.97 | 4,582,808 | — | — |
| 1987-08-31 | $9.56 | $14.40 | 4,971,181 | — | — |
| 1987-08-28 | $9.40 | $14.16 | 5,087,693 | — | — |
| 1987-08-27 | $9.72 | $14.64 | 4,000,247 | — | — |
| 1987-08-26 | $9.66 | $14.55 | 3,961,410 | — | — |
| 1987-08-25 | $10.01 | $15.08 | 5,281,880 | — | — |
| 1987-08-24 | $9.82 | $14.79 | 3,039,800 | — | — |
| 1987-08-21 | $10.04 | $15.13 | 6,951,886 | — | — |
| 1987-08-20 | $9.95 | $14.98 | 6,485,838 | — | — |
| 1987-08-19 | $9.85 | $14.84 | 3,864,705 | — | — |
| 1987-08-18 | $9.78 | $14.74 | 7,534,446 | — | — |
| 1987-08-17 | $10.23 | $15.42 | 3,727,609 | — | — |
| 1987-08-14 | $10.14 | $15.27 | 4,699,320 | — | — |
| 1987-08-13 | $10.23 | $15.42 | 6,718,862 | — | — |
| 1987-08-12 | $10.01 | $15.08 | 9,631,663 | — | — |
| 1987-08-11 | $9.98 | $15.03 | 13,282,374 | — | — |
| 1987-08-10 | $9.69 | $14.60 | 6,213,976 | — | — |
| 1987-08-07 | $9.43 | $14.21 | 4,854,669 | — | — |
| 1987-08-06 | $9.56 | $14.40 | 5,320,717 | — | — |
| 1987-08-05 | $9.40 | $14.16 | 4,971,181 | — | — |
| 1987-08-04 | $9.17 | $13.82 | 4,621,645 | — | — |
| 1987-08-03 | $9.27 | $13.97 | 4,233,271 | — | — |
| 1987-07-31 | $9.49 | $14.30 | 5,204,205 | — | — |
| 1987-07-30 | $9.49 | $14.30 | 8,117,007 | — | — |
| 1987-07-29 | $9.53 | $14.35 | 8,466,543 | — | — |
| 1987-07-28 | $9.30 | $14.01 | 10,680,272 | — | — |
| 1987-07-27 | $9.08 | $13.67 | 5,243,043 | — | — |
| 1987-07-24 | $8.69 | $13.09 | 2,722,110 | — | — |
| 1987-07-23 | $8.79 | $13.24 | 4,582,808 | — | — |
| 1987-07-22 | $8.88 | $13.38 | 7,184,910 | — | — |
| 1987-07-21 | $8.66 | $13.04 | 8,621,892 | — | — |
| 1987-07-20 | $8.27 | $12.46 | 4,039,085 | — | — |
| 1987-07-17 | $8.43 | $12.70 | 6,641,187 | — | — |
| 1987-07-16 | $8.46 | $12.75 | 3,436,329 | — | — |
| 1987-07-15 | $8.50 | $12.80 | 5,670,253 | — | — |
| 1987-07-14 | $8.53 | $12.85 | 6,563,513 | — | — |
| 1987-07-13 | $8.53 | $12.85 | 3,670,518 | — | — |
| 1987-07-10 | $8.56 | $12.90 | 4,427,458 | — | — |
| 1987-07-09 | $8.59 | $12.95 | 5,864,440 | — | — |
| 1987-07-08 | $8.72 | $13.14 | 3,430,503 | — | — |
| 1987-07-07 | $8.85 | $13.34 | 6,000,371 | — | — |
| 1987-07-06 | $9.04 | $13.63 | 4,466,295 | — | — |
| 1987-07-02 | $9.01 | $13.58 | 3,464,680 | — | — |
| 1987-07-01 | $8.92 | $13.43 | 5,825,603 | — | — |
| 1987-06-30 | $8.82 | $13.29 | 4,543,970 | — | — |
| 1987-06-29 | $9.11 | $13.72 | 4,116,759 | — | — |
| 1987-06-26 | $9.27 | $13.97 | 3,558,667 | — | — |
| 1987-06-25 | $9.37 | $14.04 | 3,863,151 | — | — |
| 1987-06-24 | $9.17 | $13.75 | 3,372,636 | — | — |
| 1987-06-23 | $9.37 | $14.04 | 4,738,157 | — | — |
| 1987-06-22 | $9.46 | $14.18 | 4,776,994 | — | — |
| 1987-06-19 | $9.24 | $13.84 | 8,194,681 | — | — |
| 1987-06-18 | $9.21 | $13.80 | 3,761,009 | — | — |
| 1987-06-17 | $9.24 | $13.84 | 3,571,871 | — | — |
| 1987-06-16 | $9.33 | $13.99 | 4,349,783 | — | — |
| 1987-06-15 | $9.24 | $13.84 | 6,058,627 | — | — |
| 1987-06-12 | $9.21 | $13.80 | 6,330,488 | — | — |
| 1987-06-11 | $8.95 | $13.41 | 4,543,970 | — | — |
| 1987-06-10 | $8.98 | $13.46 | 8,194,681 | — | — |
| 1987-06-09 | $8.85 | $13.27 | 4,310,946 | — | — |
| 1987-06-08 | $8.72 | $13.07 | 5,010,018 | — | — |
| 1987-06-05 | $8.69 | $13.02 | 3,081,744 | — | — |
| 1987-06-04 | $8.82 | $13.22 | 3,463,903 | — | — |
| 1987-06-03 | $8.88 | $13.31 | 4,854,669 | — | — |
| 1987-06-02 | $8.66 | $12.98 | 4,039,085 | — | — |
| 1987-06-01 | $8.66 | $12.98 | 2,969,504 | — | — |
| 1987-05-29 | $8.69 | $13.02 | 3,494,197 | — | — |
| 1987-05-28 | $8.95 | $13.41 | 3,922,573 | — | — |
| 1987-05-27 | $8.92 | $13.36 | 3,357,877 | — | — |
| 1987-05-26 | $9.01 | $13.51 | 8,233,519 | — | — |
| 1987-05-22 | $8.53 | $12.78 | 3,472,059 | — | — |
| 1987-05-21 | $8.50 | $12.73 | 7,029,561 | — | — |
| 1987-05-20 | $8.24 | $12.35 | 8,311,193 | — | — |
| 1987-05-19 | $7.89 | $11.82 | 8,466,543 | — | — |
| 1987-05-18 | $7.79 | $11.67 | 9,359,802 | — | — |
| 1987-05-15 | $8.11 | $12.16 | 6,369,326 | — | — |
| 1987-05-14 | $8.46 | $12.69 | 3,301,952 | — | — |
| 1987-05-13 | $8.50 | $12.73 | 6,408,163 | — | — |
| 1987-05-12 | $8.53 | $12.78 | 5,825,603 | — | — |
| 1987-05-11 | $8.43 | $12.64 | 5,709,091 | — | — |
| 1987-05-08 | $8.55 | $12.81 | 5,361,885 | — | — |
| 1987-05-07 | $8.63 | $12.93 | 5,754,142 | — | — |
| 1987-05-06 | $8.77 | $13.14 | 5,198,768 | — | — |
| 1987-05-05 | $8.90 | $13.34 | 5,481,504 | — | — |
| 1987-05-04 | $8.69 | $13.02 | 6,126,981 | — | — |
| 1987-05-01 | $8.72 | $13.07 | 4,539,310 | — | — |
| 1987-04-30 | $8.77 | $13.14 | 6,515,354 | — | — |
| 1987-04-29 | $8.56 | $12.83 | 10,563,760 | — | — |
| 1987-04-28 | $8.40 | $12.59 | 7,767,470 | — | — |
| 1987-04-27 | $8.38 | $12.57 | 14,369,820 | — | — |
| 1987-04-24 | $8.50 | $12.73 | 8,466,543 | — | — |
| 1987-04-23 | $8.59 | $12.88 | 8,311,193 | — | — |
| 1987-04-22 | $8.74 | $13.10 | 11,029,808 | — | — |
| 1987-04-21 | $8.96 | $13.43 | 9,553,989 | — | — |
| 1987-04-20 | $8.98 | $13.46 | 5,879,975 | — | — |
| 1987-04-16 | $8.98 | $13.46 | 10,563,760 | — | — |
| 1987-04-15 | $8.95 | $13.41 | 9,864,687 | — | — |
| 1987-04-14 | $8.93 | $13.39 | 14,835,868 | — | — |
| 1987-04-13 | $9.27 | $13.89 | 6,218,637 | — | — |
| 1987-04-10 | $9.32 | $13.96 | 6,508,363 | — | — |
| 1987-04-09 | $9.27 | $13.89 | 7,767,470 | — | — |
| 1987-04-08 | $9.46 | $14.18 | 6,186,790 | — | — |
| 1987-04-07 | $9.46 | $14.18 | 8,699,567 | — | — |
| 1987-04-06 | $9.62 | $14.42 | 6,739,834 | — | — |
| 1987-04-03 | $9.56 | $14.33 | 18,393,370 | — | — |
| 1987-04-02 | $9.27 | $13.89 | 17,204,947 | — | — |
| 1987-04-01 | $9.58 | $14.35 | 9,988,967 | — | — |
| 1987-03-31 | $9.58 | $14.35 | 8,364,012 | — | — |
| 1987-03-30 | $9.40 | $14.09 | 15,973,803 | — | — |
| 1987-03-27 | $9.86 | $14.71 | 7,123,547 | — | — |
| 1987-03-26 | $10.07 | $15.02 | 7,958,550 | — | — |
| 1987-03-25 | $10.09 | $15.05 | 6,106,008 | — | — |
| 1987-03-24 | $10.12 | $15.10 | 15,235,893 | — | — |
| 1987-03-23 | $9.90 | $14.76 | 11,159,525 | — | — |
| 1987-03-20 | $9.95 | $14.83 | 17,022,411 | — | — |
| 1987-03-19 | $10.14 | $15.12 | 11,334,293 | — | — |
| 1987-03-18 | $10.12 | $15.10 | 23,231,727 | — | — |
| 1987-03-17 | $9.99 | $14.90 | 5,737,054 | — | — |
| 1987-03-16 | $9.91 | $14.78 | 3,672,460 | — | — |
| 1987-03-13 | $9.98 | $14.88 | 5,688,119 | — | — |
| 1987-03-12 | $10.09 | $15.05 | 5,691,226 | — | — |
| 1987-03-11 | $10.07 | $15.02 | 13,534,817 | — | — |
| 1987-03-10 | $10.17 | $15.17 | 12,807,005 | — | — |
| 1987-03-09 | $9.90 | $14.76 | 14,588,086 | — | — |
| 1987-03-06 | $10.36 | $15.46 | 9,323,295 | — | — |
| 1987-03-05 | $9.93 | $14.81 | 6,089,697 | — | — |
| 1987-03-04 | $9.85 | $14.69 | 8,664,613 | — | — |
| 1987-03-03 | $9.70 | $14.47 | 8,376,440 | — | — |
| 1987-03-02 | $9.88 | $14.74 | 12,950,703 | — | — |
| 1987-02-27 | $9.53 | $14.21 | 14,446,718 | — | — |
| 1987-02-26 | $9.37 | $13.97 | 20,544,183 | — | — |
| 1987-02-25 | $8.83 | $13.18 | 6,704,104 | — | — |
| 1987-02-24 | $8.92 | $13.30 | 4,857,776 | — | — |
| 1987-02-23 | $8.82 | $13.15 | 7,514,251 | — | — |
| 1987-02-20 | $9.00 | $13.42 | 7,348,804 | — | — |
| 1987-02-19 | $9.09 | $13.56 | 5,880,752 | — | — |
| 1987-02-18 | $9.06 | $13.51 | 7,556,972 | — | — |
| 1987-02-17 | $9.12 | $13.61 | 7,252,487 | — | — |
| 1987-02-13 | $8.88 | $13.25 | 5,576,267 | — | — |
| 1987-02-12 | $8.79 | $13.10 | 5,964,641 | — | — |
| 1987-02-11 | $8.71 | $12.98 | 9,759,827 | — | — |
| 1987-02-10 | $8.67 | $12.94 | 5,779,775 | — | — |
| 1987-02-09 | $8.75 | $13.06 | 3,902,377 | — | — |
| 1987-02-06 | $8.63 | $12.86 | 6,181,353 | — | — |
| 1987-02-05 | $8.74 | $13.03 | 7,365,892 | — | — |
| 1987-02-04 | $8.64 | $12.89 | 7,345,697 | — | — |
| 1987-02-03 | $8.61 | $12.84 | 7,563,963 | — | — |
| 1987-02-02 | $8.82 | $13.15 | 6,883,532 | — | — |
| 1987-01-30 | $8.75 | $13.06 | 10,691,146 | — | — |
| 1987-01-29 | $8.95 | $13.34 | 7,043,542 | — | — |
| 1987-01-28 | $8.93 | $13.32 | 6,989,170 | — | — |
| 1987-01-27 | $8.98 | $13.39 | 9,158,624 | — | — |
| 1987-01-26 | $8.75 | $13.06 | 8,907,735 | — | — |
| 1987-01-23 | $8.90 | $13.27 | 19,468,388 | — | — |
| 1987-01-22 | $8.93 | $13.32 | 10,027,028 | — | — |
| 1987-01-21 | $8.77 | $13.08 | 9,977,316 | — | — |
| 1987-01-20 | $8.69 | $12.96 | 13,054,011 | — | — |
| 1987-01-19 | $8.58 | $12.79 | 8,090,597 | — | — |
| 1987-01-16 | $8.38 | $12.50 | 15,767,965 | — | — |
| 1987-01-15 | $8.37 | $12.48 | 9,870,901 | — | — |
| 1987-01-14 | $8.22 | $12.26 | 8,357,021 | — | — |
| 1987-01-13 | $8.08 | $12.05 | 7,257,924 | — | — |
| 1987-01-12 | $8.09 | $12.07 | 7,558,525 | — | — |
| 1987-01-09 | $8.13 | $12.12 | 10,239,856 | — | — |
| 1987-01-08 | $8.09 | $12.07 | 11,775,485 | — | — |
| 1987-01-07 | $7.90 | $11.78 | 9,238,629 | — | — |
| 1987-01-06 | $7.82 | $11.66 | 11,596,833 | — | — |
| 1987-01-05 | $7.69 | $11.47 | 10,128,781 | — | — |
| 1987-01-02 | $7.45 | $11.11 | 4,315,607 | — | — |