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
- 1981-10-27 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 | $5.61 | $6.26 | 1,644,318 | — | — |
| 1987-12-30 | $5.64 | $6.29 | 1,666,210 | — | — |
| 1987-12-29 | $5.40 | $6.02 | 985,537 | — | — |
| 1987-12-28 | $5.37 | $5.98 | 1,971,885 | — | — |
| 1987-12-24 | $5.58 | $6.22 | 842,429 | — | — |
| 1987-12-23 | $5.70 | $6.36 | 2,871,881 | — | — |
| 1987-12-22 | $5.58 | $6.22 | 2,045,668 | — | — |
| 1987-12-21 | $5.55 | $6.19 | 2,331,478 | — | — |
| 1987-12-18 | $5.61 | $6.26 | 4,499,983 | — | — |
| 1987-12-17 | $5.52 | $6.15 | 2,236,613 | — | — |
| 1987-12-16 | $5.77 | $6.43 | 2,235,803 | — | — |
| 1987-12-15 | $5.49 | $6.12 | 3,156,069 | — | — |
| 1987-12-14 | $5.33 | $5.95 | 2,163,235 | — | — |
| 1987-12-11 | $5.24 | $5.84 | 2,099,992 | — | — |
| 1987-12-10 | $5.37 | $5.98 | 3,888,634 | — | — |
| 1987-12-09 | $5.61 | $6.26 | 2,546,342 | — | — |
| 1987-12-08 | $5.64 | $6.29 | 1,916,344 | — | — |
| 1987-12-07 | $5.55 | $6.16 | 2,007,966 | — | — |
| 1987-12-04 | $5.40 | $5.99 | 2,140,938 | — | — |
| 1987-12-03 | $5.27 | $5.85 | 2,342,018 | — | — |
| 1987-12-02 | $5.43 | $6.02 | 2,647,693 | — | — |
| 1987-12-01 | $5.18 | $5.75 | 1,545,400 | — | — |
| 1987-11-30 | $5.27 | $5.85 | 4,054,039 | — | — |
| 1987-11-27 | $5.61 | $6.23 | 797,835 | — | — |
| 1987-11-25 | $5.67 | $6.29 | 1,257,563 | — | — |
| 1987-11-24 | $5.77 | $6.40 | 2,775,801 | — | — |
| 1987-11-23 | $5.70 | $6.33 | 1,563,238 | — | — |
| 1987-11-20 | $5.64 | $6.26 | 3,137,421 | — | — |
| 1987-11-19 | $5.58 | $6.19 | 3,196,610 | — | — |
| 1987-11-18 | $5.74 | $6.36 | 1,922,425 | — | — |
| 1987-11-17 | $5.52 | $6.12 | 2,364,316 | — | — |
| 1987-11-16 | $5.61 | $6.23 | 1,801,615 | — | — |
| 1987-11-13 | $5.55 | $6.16 | 2,184,722 | — | — |
| 1987-11-12 | $5.77 | $6.40 | 4,378,362 | — | — |
| 1987-11-11 | $5.61 | $6.23 | 2,431,207 | — | — |
| 1987-11-10 | $5.37 | $5.95 | 2,209,046 | — | — |
| 1987-11-09 | $5.37 | $5.95 | 2,518,369 | — | — |
| 1987-11-06 | $5.64 | $6.26 | 2,661,882 | — | — |
| 1987-11-05 | $5.70 | $6.33 | 3,469,041 | — | — |
| 1987-11-04 | $5.40 | $5.99 | 3,763,365 | — | — |
| 1987-11-03 | $5.55 | $6.16 | 3,675,392 | — | — |
| 1987-11-02 | $5.77 | $6.40 | 3,096,881 | — | — |
| 1987-10-30 | $5.89 | $6.53 | 4,905,387 | — | — |
| 1987-10-29 | $5.70 | $6.33 | 5,594,574 | — | — |
| 1987-10-28 | $5.06 | $5.61 | 4,702,685 | — | — |
| 1987-10-27 | $4.90 | $5.44 | 5,351,332 | — | — |
| 1987-10-26 | $4.78 | $5.30 | 3,715,122 | — | — |
| 1987-10-23 | $5.21 | $5.78 | 2,607,558 | — | — |
| 1987-10-22 | $5.37 | $5.95 | 7,449,297 | — | — |
| 1987-10-21 | $5.61 | $6.23 | 10,249,422 | — | — |
| 1987-10-20 | $4.93 | $5.47 | 11,886,443 | — | — |
| 1987-10-19 | $4.53 | $5.03 | 10,549,015 | — | — |
| 1987-10-16 | $5.92 | $6.57 | 7,702,674 | — | — |
| 1987-10-15 | $6.17 | $6.84 | 6,162,140 | — | — |
| 1987-10-14 | $6.48 | $7.18 | 2,701,206 | — | — |
| 1987-10-13 | $6.66 | $7.39 | 1,739,588 | — | — |
| 1987-10-12 | $6.69 | $7.42 | 2,973,232 | — | — |
| 1987-10-09 | $6.69 | $7.42 | 1,776,885 | — | — |
| 1987-10-08 | $6.78 | $7.53 | 2,459,586 | — | — |
| 1987-10-07 | $6.85 | $7.59 | 3,587,419 | — | — |
| 1987-10-06 | $6.94 | $7.70 | 3,584,176 | — | — |
| 1987-10-05 | $7.18 | $7.97 | 3,222,556 | — | — |
| 1987-10-02 | $7.15 | $7.94 | 3,629,176 | — | — |
| 1987-10-01 | $7.09 | $7.87 | 6,608,084 | — | — |
| 1987-09-30 | $7.03 | $7.80 | 4,499,983 | — | — |
| 1987-09-29 | $7.06 | $7.83 | 5,432,412 | — | — |
| 1987-09-28 | $7.06 | $7.83 | 4,216,201 | — | — |
| 1987-09-25 | $6.94 | $7.70 | 3,560,257 | — | — |
| 1987-09-24 | $7.00 | $7.77 | 4,094,580 | — | — |
| 1987-09-23 | $6.72 | $7.46 | 3,578,500 | — | — |
| 1987-09-22 | $6.78 | $7.53 | 3,764,581 | — | — |
| 1987-09-21 | $6.72 | $7.46 | 3,056,340 | — | — |
| 1987-09-18 | $6.88 | $7.63 | 3,171,880 | — | — |
| 1987-09-17 | $6.88 | $7.63 | 3,271,204 | — | — |
| 1987-09-16 | $6.97 | $7.73 | 5,594,574 | — | — |
| 1987-09-15 | $7.03 | $7.80 | 4,499,983 | — | — |
| 1987-09-14 | $6.94 | $7.70 | 5,472,953 | — | — |
| 1987-09-11 | $6.81 | $7.56 | 3,233,907 | — | — |
| 1987-09-10 | $6.57 | $7.29 | 2,756,747 | — | — |
| 1987-09-09 | $6.48 | $7.18 | 2,891,341 | — | — |
| 1987-09-08 | $6.48 | $7.18 | 3,301,610 | — | — |
| 1987-09-04 | $6.51 | $7.19 | 1,709,183 | — | — |
| 1987-09-03 | $6.54 | $7.22 | 1,551,481 | — | — |
| 1987-09-02 | $6.63 | $7.32 | 2,669,990 | — | — |
| 1987-09-01 | $6.66 | $7.36 | 4,216,201 | — | — |
| 1987-08-31 | $6.72 | $7.43 | 1,941,074 | — | — |
| 1987-08-28 | $6.51 | $7.19 | 1,493,913 | — | — |
| 1987-08-27 | $6.57 | $7.26 | 2,523,234 | — | — |
| 1987-08-26 | $6.57 | $7.26 | 1,191,482 | — | — |
| 1987-08-25 | $6.63 | $7.32 | 1,845,399 | — | — |
| 1987-08-24 | $6.60 | $7.29 | 1,469,589 | — | — |
| 1987-08-21 | $6.54 | $7.22 | 2,963,503 | — | — |
| 1987-08-20 | $6.60 | $7.29 | 2,110,533 | — | — |
| 1987-08-19 | $6.60 | $7.29 | 3,069,313 | — | — |
| 1987-08-18 | $6.63 | $7.32 | 3,633,635 | — | — |
| 1987-08-17 | $6.72 | $7.43 | 4,297,282 | — | — |
| 1987-08-14 | $6.63 | $7.32 | 2,675,260 | — | — |
| 1987-08-13 | $6.60 | $7.29 | 3,941,742 | — | — |
| 1987-08-12 | $6.60 | $7.29 | 2,954,584 | — | — |
| 1987-08-11 | $6.63 | $7.32 | 4,824,307 | — | — |
| 1987-08-10 | $6.75 | $7.46 | 2,514,315 | — | — |
| 1987-08-07 | $6.78 | $7.49 | 3,703,770 | — | — |
| 1987-08-06 | $6.72 | $7.43 | 4,175,660 | — | — |
| 1987-08-05 | $6.66 | $7.36 | 3,899,175 | — | — |
| 1987-08-04 | $6.54 | $7.22 | 5,225,656 | — | — |
| 1987-08-03 | $6.57 | $7.26 | 5,837,816 | — | — |
| 1987-07-31 | $6.66 | $7.36 | 12,486,441 | — | — |
| 1987-07-30 | $6.48 | $7.15 | 19,621,550 | — | — |
| 1987-07-29 | $6.04 | $6.68 | 3,235,123 | — | — |
| 1987-07-28 | $6.01 | $6.64 | 2,350,127 | — | — |
| 1987-07-27 | $6.07 | $6.71 | 1,594,454 | — | — |
| 1987-07-24 | $6.04 | $6.68 | 3,522,960 | — | — |
| 1987-07-23 | $5.95 | $6.57 | 4,297,282 | — | — |
| 1987-07-22 | $5.95 | $6.57 | 4,418,903 | — | — |
| 1987-07-21 | $5.95 | $6.57 | 2,747,422 | — | — |
| 1987-07-20 | $6.07 | $6.71 | 2,333,505 | — | — |
| 1987-07-17 | $6.11 | $6.74 | 3,799,040 | — | — |
| 1987-07-16 | $6.20 | $6.85 | 2,629,044 | — | — |
| 1987-07-15 | $6.14 | $6.78 | 3,241,204 | — | — |
| 1987-07-14 | $6.17 | $6.81 | 2,541,072 | — | — |
| 1987-07-13 | $6.01 | $6.64 | 2,046,884 | — | — |
| 1987-07-10 | $6.07 | $6.71 | 2,251,208 | — | — |
| 1987-07-09 | $6.11 | $6.74 | 1,895,669 | — | — |
| 1987-07-08 | $6.01 | $6.64 | 1,673,102 | — | — |
| 1987-07-07 | $6.11 | $6.74 | 1,664,183 | — | — |
| 1987-07-06 | $6.04 | $6.68 | 2,245,532 | — | — |
| 1987-07-02 | $5.98 | $6.61 | 1,621,210 | — | — |
| 1987-07-01 | $5.95 | $6.57 | 2,946,070 | — | — |
| 1987-06-30 | $6.01 | $6.64 | 3,476,339 | — | — |
| 1987-06-29 | $6.07 | $6.71 | 1,710,399 | — | — |
| 1987-06-26 | $6.01 | $6.64 | 3,089,989 | — | — |
| 1987-06-25 | $5.95 | $6.57 | 4,418,903 | — | — |
| 1987-06-24 | $6.07 | $6.71 | 6,364,842 | — | — |
| 1987-06-23 | $5.92 | $6.54 | 3,787,283 | — | — |
| 1987-06-22 | $5.95 | $6.57 | 3,818,094 | — | — |
| 1987-06-19 | $5.77 | $6.37 | 3,636,473 | — | — |
| 1987-06-18 | $5.77 | $6.37 | 1,525,130 | — | — |
| 1987-06-17 | $5.67 | $6.27 | 1,697,832 | — | — |
| 1987-06-16 | $5.74 | $6.34 | 2,485,531 | — | — |
| 1987-06-15 | $5.74 | $6.34 | 1,942,290 | — | — |
| 1987-06-12 | $5.70 | $6.30 | 1,882,696 | — | — |
| 1987-06-11 | $5.64 | $6.23 | 2,088,641 | — | — |
| 1987-06-10 | $5.74 | $6.34 | 1,948,777 | — | — |
| 1987-06-09 | $5.74 | $6.34 | 1,403,914 | — | — |
| 1987-06-08 | $5.77 | $6.34 | 2,277,559 | — | — |
| 1987-06-05 | $5.61 | $6.17 | 1,960,939 | — | — |
| 1987-06-04 | $5.64 | $6.20 | 2,336,748 | — | — |
| 1987-06-03 | $5.61 | $6.17 | 2,543,504 | — | — |
| 1987-06-02 | $5.52 | $6.07 | 2,033,911 | — | — |
| 1987-06-01 | $5.64 | $6.20 | 1,964,993 | — | — |
| 1987-05-29 | $5.64 | $6.20 | 2,155,938 | — | — |
| 1987-05-28 | $5.58 | $6.14 | 1,251,887 | — | — |
| 1987-05-27 | $5.58 | $6.14 | 4,337,822 | — | — |
| 1987-05-26 | $5.67 | $6.24 | 1,607,832 | — | — |
| 1987-05-22 | $5.52 | $6.07 | 1,330,130 | — | — |
| 1987-05-21 | $5.52 | $6.07 | 1,823,912 | — | — |
| 1987-05-20 | $5.43 | $5.97 | 3,977,823 | — | — |
| 1987-05-19 | $5.40 | $5.93 | 4,000,526 | — | — |
| 1987-05-18 | $5.64 | $6.20 | 3,527,825 | — | — |
| 1987-05-15 | $5.70 | $6.27 | 3,036,475 | — | — |
| 1987-05-14 | $5.74 | $6.31 | 3,149,178 | — | — |
| 1987-05-13 | $5.74 | $6.31 | 4,135,120 | — | — |
| 1987-05-12 | $5.95 | $6.54 | 2,671,612 | — | — |
| 1987-05-11 | $5.80 | $6.37 | 10,297,260 | — | — |
| 1987-05-08 | $6.14 | $6.75 | 2,006,344 | — | — |
| 1987-05-07 | $6.04 | $6.65 | 2,825,665 | — | — |
| 1987-05-06 | $6.20 | $6.81 | 2,336,748 | — | — |
| 1987-05-05 | $6.26 | $6.88 | 2,206,614 | — | — |
| 1987-05-04 | $6.07 | $6.68 | 1,274,590 | — | — |
| 1987-05-01 | $6.17 | $6.78 | 1,485,400 | — | — |
| 1987-04-30 | $6.26 | $6.88 | 3,375,798 | — | — |
| 1987-04-29 | $6.14 | $6.75 | 4,094,580 | — | — |
| 1987-04-28 | $6.01 | $6.61 | 2,286,073 | — | — |
| 1987-04-27 | $5.98 | $6.58 | 2,226,073 | — | — |
| 1987-04-24 | $6.11 | $6.71 | 2,379,316 | — | — |
| 1987-04-23 | $6.07 | $6.68 | 2,481,883 | — | — |
| 1987-04-22 | $5.98 | $6.58 | 3,158,097 | — | — |
| 1987-04-21 | $6.17 | $6.78 | 6,040,518 | — | — |
| 1987-04-20 | $5.67 | $6.24 | 1,722,561 | — | — |
| 1987-04-16 | $5.61 | $6.17 | 2,714,990 | — | — |
| 1987-04-15 | $5.64 | $6.20 | 3,823,770 | — | — |
| 1987-04-14 | $5.64 | $6.20 | 6,729,705 | — | — |
| 1987-04-13 | $5.80 | $6.37 | 2,003,912 | — | — |
| 1987-04-10 | $5.98 | $6.58 | 1,314,725 | — | — |
| 1987-04-09 | $5.98 | $6.58 | 2,851,611 | — | — |
| 1987-04-08 | $6.01 | $6.61 | 4,824,307 | — | — |
| 1987-04-07 | $5.98 | $6.58 | 2,694,314 | — | — |
| 1987-04-06 | $6.01 | $6.61 | 2,654,179 | — | — |
| 1987-04-03 | $6.14 | $6.75 | 5,351,332 | — | — |
| 1987-04-02 | $6.07 | $6.68 | 7,706,728 | — | — |
| 1987-04-01 | $5.89 | $6.48 | 2,223,640 | — | — |
| 1987-03-31 | $6.01 | $6.61 | 3,190,529 | — | — |
| 1987-03-30 | $5.83 | $6.41 | 4,783,766 | — | — |
| 1987-03-27 | $5.86 | $6.44 | 6,081,059 | — | — |
| 1987-03-26 | $6.01 | $6.61 | 4,024,039 | — | — |
| 1987-03-25 | $6.11 | $6.71 | 7,418,892 | — | — |
| 1987-03-24 | $6.17 | $6.78 | 6,445,922 | — | — |
| 1987-03-23 | $6.41 | $7.05 | 3,682,689 | — | — |
| 1987-03-20 | $6.26 | $6.88 | 2,717,828 | — | — |
| 1987-03-19 | $6.17 | $6.78 | 2,200,127 | — | — |
| 1987-03-18 | $6.26 | $6.88 | 2,115,398 | — | — |
| 1987-03-17 | $6.17 | $6.78 | 1,755,399 | — | — |
| 1987-03-16 | $6.04 | $6.65 | 1,536,886 | — | — |
| 1987-03-13 | $6.26 | $6.88 | 2,464,450 | — | — |
| 1987-03-12 | $6.07 | $6.68 | 1,575,805 | — | — |
| 1987-03-11 | $6.17 | $6.78 | 1,688,507 | — | — |
| 1987-03-10 | $6.11 | $6.71 | 2,820,800 | — | — |
| 1987-03-09 | $6.07 | $6.65 | 1,136,347 | — | — |
| 1987-03-06 | $6.17 | $6.75 | 1,807,696 | — | — |
| 1987-03-05 | $6.23 | $6.82 | 2,032,290 | — | — |
| 1987-03-04 | $6.14 | $6.72 | 2,028,641 | — | — |
| 1987-03-03 | $6.04 | $6.62 | 2,709,314 | — | — |
| 1987-03-02 | $6.07 | $6.65 | 2,659,855 | — | — |
| 1987-02-27 | $6.14 | $6.72 | 1,668,643 | — | — |
| 1987-02-26 | $6.14 | $6.72 | 1,924,047 | — | — |
| 1987-02-25 | $6.20 | $6.78 | 2,667,963 | — | — |
| 1987-02-24 | $6.11 | $6.68 | 2,646,882 | — | — |
| 1987-02-23 | $6.11 | $6.68 | 3,167,826 | — | — |
| 1987-02-20 | $6.26 | $6.85 | 3,745,527 | — | — |
| 1987-02-19 | $6.14 | $6.72 | 3,508,366 | — | — |
| 1987-02-18 | $6.32 | $6.92 | 4,216,201 | — | — |
| 1987-02-17 | $6.41 | $7.02 | 5,797,276 | — | — |
| 1987-02-13 | $6.26 | $6.85 | 4,743,226 | — | — |
| 1987-02-12 | $6.11 | $6.68 | 5,675,655 | — | — |
| 1987-02-11 | $5.92 | $6.48 | 4,094,580 | — | — |
| 1987-02-10 | $5.74 | $6.28 | 2,777,017 | — | — |
| 1987-02-09 | $5.77 | $6.31 | 2,121,884 | — | — |
| 1987-02-06 | $5.92 | $6.48 | 2,878,773 | — | — |
| 1987-02-05 | $5.80 | $6.35 | 4,905,387 | — | — |
| 1987-02-04 | $5.83 | $6.38 | 4,418,903 | — | — |
| 1987-02-03 | $5.64 | $6.18 | 1,557,562 | — | — |
| 1987-02-02 | $5.70 | $6.24 | 2,012,425 | — | — |
| 1987-01-30 | $5.64 | $6.18 | 1,756,210 | — | — |
| 1987-01-29 | $5.64 | $6.18 | 3,119,178 | — | — |
| 1987-01-28 | $5.67 | $6.21 | 2,496,883 | — | — |
| 1987-01-27 | $5.64 | $6.18 | 2,364,316 | — | — |
| 1987-01-26 | $5.49 | $6.01 | 1,800,804 | — | — |
| 1987-01-23 | $5.52 | $6.04 | 9,608,073 | — | — |
| 1987-01-22 | $5.46 | $5.97 | 2,680,125 | — | — |
| 1987-01-21 | $5.46 | $5.97 | 2,118,235 | — | — |
| 1987-01-20 | $5.49 | $6.01 | 3,459,717 | — | — |
| 1987-01-19 | $5.55 | $6.08 | 2,893,368 | — | — |
| 1987-01-16 | $5.37 | $5.87 | 4,824,307 | — | — |
| 1987-01-15 | $5.43 | $5.94 | 6,567,543 | — | — |
| 1987-01-14 | $5.61 | $6.14 | 6,202,680 | — | — |
| 1987-01-13 | $5.49 | $6.01 | 3,814,445 | — | — |
| 1987-01-12 | $5.37 | $5.87 | 3,560,663 | — | — |
| 1987-01-09 | $5.46 | $5.97 | 5,554,034 | — | — |
| 1987-01-08 | $5.30 | $5.81 | 3,731,338 | — | — |
| 1987-01-07 | $5.18 | $5.67 | 2,278,370 | — | — |
| 1987-01-06 | $5.15 | $5.64 | 8,148,619 | — | — |
| 1987-01-05 | $5.03 | $5.50 | 4,499,983 | — | — |
| 1987-01-02 | $4.69 | $5.13 | 1,213,779 | — | — |