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
- 1982-04-01 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 | $3.43 | $3.48 | 1,856,948 | — | — |
| 1987-12-30 | $3.50 | $3.56 | 4,005,428 | — | — |
| 1987-12-29 | $3.48 | $3.53 | 1,297,044 | — | — |
| 1987-12-28 | $3.48 | $3.53 | 1,684,747 | — | — |
| 1987-12-24 | $3.67 | $3.73 | 1,689,782 | — | — |
| 1987-12-23 | $3.67 | $3.73 | 4,466,644 | — | — |
| 1987-12-22 | $3.50 | $3.56 | 3,415,313 | — | — |
| 1987-12-21 | $3.45 | $3.51 | 4,267,253 | — | — |
| 1987-12-18 | $3.65 | $3.71 | 5,236,512 | — | — |
| 1987-12-17 | $3.55 | $3.61 | 2,074,968 | — | — |
| 1987-12-16 | $3.55 | $3.61 | 3,362,948 | — | — |
| 1987-12-15 | $3.43 | $3.48 | 2,607,682 | — | — |
| 1987-12-14 | $3.50 | $3.56 | 3,001,931 | — | — |
| 1987-12-11 | $3.38 | $3.43 | 1,574,478 | — | — |
| 1987-12-10 | $3.35 | $3.40 | 4,724,441 | — | — |
| 1987-12-09 | $3.50 | $3.56 | 2,006,994 | — | — |
| 1987-12-08 | $3.35 | $3.40 | 3,505,442 | — | — |
| 1987-12-07 | $3.23 | $3.28 | 2,740,609 | — | — |
| 1987-12-04 | $3.30 | $3.34 | 7,631,712 | — | — |
| 1987-12-03 | $3.25 | $3.29 | 12,080,230 | — | — |
| 1987-12-02 | $3.55 | $3.59 | 3,214,413 | — | — |
| 1987-12-01 | $3.48 | $3.52 | 1,584,548 | — | — |
| 1987-11-30 | $3.55 | $3.59 | 4,813,563 | — | — |
| 1987-11-27 | $3.72 | $3.77 | 3,836,248 | — | — |
| 1987-11-25 | $3.67 | $3.72 | 2,291,477 | — | — |
| 1987-11-24 | $3.77 | $3.82 | 3,184,202 | — | — |
| 1987-11-23 | $3.72 | $3.77 | 1,278,917 | — | — |
| 1987-11-20 | $3.75 | $3.79 | 5,488,267 | — | — |
| 1987-11-19 | $3.77 | $3.82 | 2,632,354 | — | — |
| 1987-11-18 | $3.87 | $3.92 | 4,925,846 | — | — |
| 1987-11-17 | $3.97 | $4.02 | 2,454,111 | — | — |
| 1987-11-16 | $4.10 | $4.15 | 4,436,433 | — | — |
| 1987-11-13 | $4.27 | $4.32 | 9,617,055 | — | — |
| 1987-11-12 | $4.07 | $4.12 | 3,134,354 | — | — |
| 1987-11-11 | $4.02 | $4.07 | 2,598,115 | — | — |
| 1987-11-10 | $4.02 | $4.07 | 5,452,518 | — | — |
| 1987-11-09 | $3.85 | $3.89 | 4,270,778 | — | — |
| 1987-11-06 | $3.82 | $3.87 | 5,286,863 | — | — |
| 1987-11-05 | $3.65 | $3.69 | 9,516,353 | — | — |
| 1987-11-04 | $3.62 | $3.67 | 5,337,214 | — | — |
| 1987-11-03 | $3.65 | $3.69 | 4,624,746 | — | — |
| 1987-11-02 | $3.77 | $3.82 | 3,673,614 | — | — |
| 1987-10-30 | $4.07 | $4.12 | 3,934,936 | — | — |
| 1987-10-29 | $4.20 | $4.25 | 3,542,198 | — | — |
| 1987-10-28 | $3.57 | $3.62 | 3,761,729 | — | — |
| 1987-10-27 | $3.62 | $3.67 | 6,193,182 | — | — |
| 1987-10-26 | $3.57 | $3.62 | 5,639,320 | — | — |
| 1987-10-23 | $4.07 | $4.12 | 4,647,404 | — | — |
| 1987-10-22 | $4.20 | $4.25 | 7,503,317 | — | — |
| 1987-10-21 | $4.47 | $4.52 | 15,246,809 | — | — |
| 1987-10-20 | $4.29 | $4.35 | 19,009,041 | — | — |
| 1987-10-19 | $4.27 | $4.32 | 13,517,753 | — | — |
| 1987-10-16 | $4.99 | $5.05 | 7,222,358 | — | — |
| 1987-10-15 | $5.24 | $5.30 | 4,938,433 | — | — |
| 1987-10-14 | $5.69 | $5.75 | 4,962,602 | — | — |
| 1987-10-13 | $5.81 | $5.88 | 4,739,043 | — | — |
| 1987-10-12 | $5.73 | $5.80 | 6,293,884 | — | — |
| 1987-10-09 | $5.71 | $5.78 | 9,012,842 | — | — |
| 1987-10-08 | $5.78 | $5.85 | 18,478,844 | — | — |
| 1987-10-07 | $6.21 | $6.28 | 8,610,034 | — | — |
| 1987-10-06 | $6.95 | $7.04 | 3,192,258 | — | — |
| 1987-10-05 | $6.95 | $7.04 | 3,886,599 | — | — |
| 1987-10-02 | $7.10 | $7.19 | 3,637,362 | — | — |
| 1987-10-01 | $7.17 | $7.26 | 3,354,389 | — | — |
| 1987-09-30 | $7.15 | $7.24 | 3,180,174 | — | — |
| 1987-09-29 | $7.15 | $7.24 | 3,342,304 | — | — |
| 1987-09-28 | $7.03 | $7.11 | 3,681,670 | — | — |
| 1987-09-25 | $7.12 | $7.21 | 2,889,648 | — | — |
| 1987-09-24 | $7.17 | $7.26 | 3,242,609 | — | — |
| 1987-09-23 | $7.12 | $7.21 | 4,614,172 | — | — |
| 1987-09-22 | $7.35 | $7.44 | 7,854,767 | — | — |
| 1987-09-21 | $6.90 | $6.99 | 10,070,215 | — | — |
| 1987-09-18 | $7.15 | $7.24 | 10,372,321 | — | — |
| 1987-09-17 | $7.55 | $7.64 | 4,254,162 | — | — |
| 1987-09-16 | $7.60 | $7.69 | 5,689,671 | — | — |
| 1987-09-15 | $7.75 | $7.84 | 4,169,069 | — | — |
| 1987-09-14 | $8.04 | $8.14 | 3,014,519 | — | — |
| 1987-09-11 | $7.99 | $8.09 | 4,172,593 | — | — |
| 1987-09-10 | $7.87 | $7.97 | 4,762,708 | — | — |
| 1987-09-09 | $7.94 | $8.04 | 5,437,916 | — | — |
| 1987-09-08 | $7.97 | $8.07 | 5,437,916 | — | — |
| 1987-09-04 | $8.12 | $8.22 | 5,795,409 | — | — |
| 1987-09-03 | $8.47 | $8.56 | 12,215,170 | — | — |
| 1987-09-02 | $8.99 | $9.08 | 3,027,610 | — | — |
| 1987-09-01 | $9.19 | $9.28 | 1,895,718 | — | — |
| 1987-08-31 | $9.33 | $9.43 | 1,793,505 | — | — |
| 1987-08-28 | $9.43 | $9.53 | 1,151,529 | — | — |
| 1987-08-27 | $9.66 | $9.76 | 1,098,660 | — | — |
| 1987-08-26 | $9.78 | $9.89 | 1,279,924 | — | — |
| 1987-08-25 | $9.73 | $9.84 | 1,863,493 | — | — |
| 1987-08-24 | $9.63 | $9.74 | 2,710,398 | — | — |
| 1987-08-21 | $9.93 | $10.04 | 2,251,196 | — | — |
| 1987-08-20 | $9.98 | $10.09 | 2,395,704 | — | — |
| 1987-08-19 | $10.03 | $10.14 | 1,954,629 | — | — |
| 1987-08-18 | $10.03 | $10.14 | 2,824,192 | — | — |
| 1987-08-17 | $10.28 | $10.39 | 2,877,060 | — | — |
| 1987-08-14 | $10.33 | $10.44 | 2,415,341 | — | — |
| 1987-08-13 | $10.03 | $10.14 | 2,251,700 | — | — |
| 1987-08-12 | $9.96 | $10.06 | 3,223,476 | — | — |
| 1987-08-11 | $10.13 | $10.24 | 6,797,395 | — | — |
| 1987-08-10 | $9.91 | $10.01 | 2,778,876 | — | — |
| 1987-08-07 | $9.68 | $9.79 | 2,102,661 | — | — |
| 1987-08-06 | $9.68 | $9.79 | 2,529,134 | — | — |
| 1987-08-05 | $9.53 | $9.64 | 2,062,883 | — | — |
| 1987-08-04 | $9.51 | $9.61 | 1,351,423 | — | — |
| 1987-08-03 | $9.53 | $9.64 | 1,600,661 | — | — |
| 1987-07-31 | $9.63 | $9.74 | 2,119,277 | — | — |
| 1987-07-30 | $9.46 | $9.56 | 1,273,882 | — | — |
| 1987-07-29 | $9.43 | $9.53 | 1,545,274 | — | — |
| 1987-07-28 | $9.38 | $9.48 | 1,323,730 | — | — |
| 1987-07-27 | $9.41 | $9.51 | 1,798,037 | — | — |
| 1987-07-24 | $9.24 | $9.33 | 2,672,131 | — | — |
| 1987-07-23 | $9.04 | $9.13 | 1,460,685 | — | — |
| 1987-07-22 | $9.11 | $9.21 | 2,426,922 | — | — |
| 1987-07-21 | $8.99 | $9.08 | 1,321,212 | — | — |
| 1987-07-20 | $9.01 | $9.11 | 1,737,112 | — | — |
| 1987-07-17 | $9.11 | $9.21 | 2,013,539 | — | — |
| 1987-07-16 | $9.11 | $9.21 | 2,998,910 | — | — |
| 1987-07-15 | $9.09 | $9.18 | 3,043,219 | — | — |
| 1987-07-14 | $9.04 | $9.13 | 1,959,160 | — | — |
| 1987-07-13 | $8.81 | $8.91 | 987,385 | — | — |
| 1987-07-10 | $8.94 | $9.03 | 2,555,317 | — | — |
| 1987-07-09 | $8.74 | $8.83 | 2,264,288 | — | — |
| 1987-07-08 | $8.69 | $8.78 | 2,697,811 | — | — |
| 1987-07-07 | $8.81 | $8.91 | 2,203,363 | — | — |
| 1987-07-06 | $8.71 | $8.81 | 1,936,502 | — | — |
| 1987-07-02 | $8.66 | $8.76 | 1,265,826 | — | — |
| 1987-07-01 | $8.54 | $8.63 | 1,846,374 | — | — |
| 1987-06-30 | $8.61 | $8.71 | 2,112,731 | — | — |
| 1987-06-29 | $8.76 | $8.86 | 1,089,094 | — | — |
| 1987-06-26 | $8.76 | $8.86 | 2,109,206 | — | — |
| 1987-06-25 | $8.89 | $8.98 | 1,528,155 | — | — |
| 1987-06-24 | $8.79 | $8.88 | 1,519,595 | — | — |
| 1987-06-23 | $8.99 | $9.08 | 3,407,257 | — | — |
| 1987-06-22 | $9.11 | $9.21 | 2,300,541 | — | — |
| 1987-06-19 | $8.89 | $8.98 | 3,374,025 | — | — |
| 1987-06-18 | $8.69 | $8.78 | 2,289,967 | — | — |
| 1987-06-17 | $8.76 | $8.86 | 2,292,484 | — | — |
| 1987-06-16 | $8.64 | $8.73 | 3,930,405 | — | — |
| 1987-06-15 | $8.64 | $8.73 | 5,085,458 | — | — |
| 1987-06-12 | $9.01 | $9.11 | 1,963,188 | — | — |
| 1987-06-11 | $8.91 | $9.01 | 1,340,849 | — | — |
| 1987-06-10 | $8.79 | $8.88 | 2,418,362 | — | — |
| 1987-06-09 | $8.76 | $8.86 | 1,980,811 | — | — |
| 1987-06-08 | $8.69 | $8.78 | 890,710 | — | — |
| 1987-06-05 | $8.59 | $8.68 | 1,128,368 | — | — |
| 1987-06-04 | $8.71 | $8.80 | 3,063,863 | — | — |
| 1987-06-03 | $8.71 | $8.80 | 3,423,873 | — | — |
| 1987-06-02 | $8.37 | $8.44 | 2,428,936 | — | — |
| 1987-06-01 | $8.04 | $8.12 | 1,923,915 | — | — |
| 1987-05-29 | $7.97 | $8.04 | 1,643,459 | — | — |
| 1987-05-28 | $8.22 | $8.29 | 941,565 | — | — |
| 1987-05-27 | $8.17 | $8.24 | 1,393,718 | — | — |
| 1987-05-26 | $8.09 | $8.17 | 1,718,986 | — | — |
| 1987-05-22 | $7.92 | $7.99 | 982,349 | — | — |
| 1987-05-21 | $7.82 | $7.89 | 2,798,009 | — | — |
| 1987-05-20 | $7.65 | $7.72 | 4,009,959 | — | — |
| 1987-05-19 | $7.87 | $7.94 | 2,549,778 | — | — |
| 1987-05-18 | $7.94 | $8.02 | 2,872,529 | — | — |
| 1987-05-15 | $7.94 | $8.02 | 3,896,166 | — | — |
| 1987-05-14 | $8.37 | $8.44 | 706,929 | — | — |
| 1987-05-13 | $8.34 | $8.42 | 2,625,808 | — | — |
| 1987-05-12 | $8.47 | $8.54 | 1,147,501 | — | — |
| 1987-05-11 | $8.37 | $8.44 | 2,348,878 | — | — |
| 1987-05-08 | $8.34 | $8.42 | 2,905,760 | — | — |
| 1987-05-07 | $8.59 | $8.67 | 3,413,299 | — | — |
| 1987-05-06 | $8.37 | $8.44 | 2,992,868 | — | — |
| 1987-05-05 | $8.09 | $8.17 | 2,656,523 | — | — |
| 1987-05-04 | $7.92 | $7.99 | 1,611,234 | — | — |
| 1987-05-01 | $7.99 | $8.07 | 2,052,813 | — | — |
| 1987-04-30 | $8.17 | $8.24 | 2,010,015 | — | — |
| 1987-04-29 | $8.12 | $8.19 | 1,582,534 | — | — |
| 1987-04-28 | $8.07 | $8.14 | 1,508,015 | — | — |
| 1987-04-27 | $8.24 | $8.32 | 2,778,372 | — | — |
| 1987-04-24 | $8.32 | $8.39 | 4,164,537 | — | — |
| 1987-04-23 | $8.39 | $8.47 | 2,796,499 | — | — |
| 1987-04-22 | $8.34 | $8.42 | 1,569,946 | — | — |
| 1987-04-21 | $8.44 | $8.52 | 1,769,337 | — | — |
| 1987-04-20 | $8.44 | $8.52 | 1,507,511 | — | — |
| 1987-04-16 | $8.47 | $8.54 | 1,990,378 | — | — |
| 1987-04-15 | $8.09 | $8.17 | 2,521,582 | — | — |
| 1987-04-14 | $8.09 | $8.17 | 4,917,286 | — | — |
| 1987-04-13 | $8.34 | $8.42 | 1,420,907 | — | — |
| 1987-04-10 | $8.49 | $8.57 | 2,149,487 | — | — |
| 1987-04-09 | $8.59 | $8.67 | 2,238,105 | — | — |
| 1987-04-08 | $8.84 | $8.92 | 2,010,015 | — | — |
| 1987-04-07 | $8.84 | $8.92 | 2,476,266 | — | — |
| 1987-04-06 | $8.94 | $9.02 | 2,077,485 | — | — |
| 1987-04-03 | $8.91 | $9.00 | 1,969,230 | — | — |
| 1987-04-02 | $8.64 | $8.72 | 2,309,604 | — | — |
| 1987-04-01 | $8.66 | $8.74 | 2,479,790 | — | — |
| 1987-03-31 | $8.42 | $8.49 | 2,823,185 | — | — |
| 1987-03-30 | $8.44 | $8.52 | 4,559,290 | — | — |
| 1987-03-27 | $8.71 | $8.80 | 3,143,921 | — | — |
| 1987-03-26 | $9.11 | $9.20 | 2,288,960 | — | — |
| 1987-03-25 | $9.16 | $9.25 | 2,960,140 | — | — |
| 1987-03-24 | $9.43 | $9.52 | 3,647,935 | — | — |
| 1987-03-23 | $9.66 | $9.75 | 2,412,320 | — | — |
| 1987-03-20 | $9.51 | $9.60 | 1,928,446 | — | — |
| 1987-03-19 | $9.19 | $9.27 | 868,053 | — | — |
| 1987-03-18 | $9.11 | $9.20 | 1,387,172 | — | — |
| 1987-03-17 | $9.14 | $9.22 | 1,187,278 | — | — |
| 1987-03-16 | $9.06 | $9.15 | 1,303,589 | — | — |
| 1987-03-13 | $9.31 | $9.40 | 1,366,025 | — | — |
| 1987-03-12 | $9.43 | $9.52 | 1,496,937 | — | — |
| 1987-03-11 | $9.51 | $9.60 | 1,471,258 | — | — |
| 1987-03-10 | $9.53 | $9.62 | 1,666,117 | — | — |
| 1987-03-09 | $9.51 | $9.60 | 1,316,681 | — | — |
| 1987-03-06 | $9.58 | $9.67 | 1,333,800 | — | — |
| 1987-03-05 | $9.58 | $9.66 | 2,235,084 | — | — |
| 1987-03-04 | $9.53 | $9.61 | 2,290,470 | — | — |
| 1987-03-03 | $9.38 | $9.46 | 2,335,786 | — | — |
| 1987-03-02 | $9.11 | $9.18 | 2,129,347 | — | — |
| 1987-02-27 | $8.76 | $8.83 | 1,430,978 | — | — |
| 1987-02-26 | $8.59 | $8.66 | 2,514,029 | — | — |
| 1987-02-25 | $8.69 | $8.76 | 2,174,663 | — | — |
| 1987-02-24 | $8.29 | $8.36 | 1,655,543 | — | — |
| 1987-02-23 | $8.44 | $8.51 | 3,735,546 | — | — |
| 1987-02-20 | $8.81 | $8.88 | 1,824,723 | — | — |
| 1987-02-19 | $8.44 | $8.51 | 1,824,723 | — | — |
| 1987-02-18 | $8.64 | $8.71 | 2,642,928 | — | — |
| 1987-02-17 | $8.84 | $8.91 | 3,159,530 | — | — |
| 1987-02-13 | $8.44 | $8.51 | 2,021,092 | — | — |
| 1987-02-12 | $8.14 | $8.21 | 1,912,837 | — | — |
| 1987-02-11 | $8.27 | $8.33 | 2,352,906 | — | — |
| 1987-02-10 | $7.80 | $7.86 | 1,920,893 | — | — |
| 1987-02-09 | $8.02 | $8.08 | 968,755 | — | — |
| 1987-02-06 | $8.04 | $8.11 | 1,303,589 | — | — |
| 1987-02-05 | $7.97 | $8.03 | 1,919,383 | — | — |
| 1987-02-04 | $7.87 | $7.93 | 1,296,540 | — | — |
| 1987-02-03 | $7.75 | $7.81 | 1,222,021 | — | — |
| 1987-02-02 | $7.89 | $7.96 | 916,893 | — | — |
| 1987-01-30 | $7.75 | $7.81 | 2,081,513 | — | — |
| 1987-01-29 | $7.82 | $7.88 | 1,332,289 | — | — |
| 1987-01-28 | $7.94 | $8.01 | 1,579,010 | — | — |
| 1987-01-27 | $8.04 | $8.11 | 1,915,355 | — | — |
| 1987-01-26 | $7.94 | $8.01 | 2,400,236 | — | — |
| 1987-01-23 | $8.24 | $8.31 | 11,077,236 | — | — |
| 1987-01-22 | $7.92 | $7.98 | 2,674,146 | — | — |
| 1987-01-21 | $7.45 | $7.51 | 2,157,544 | — | — |
| 1987-01-20 | $7.50 | $7.56 | 2,376,067 | — | — |
| 1987-01-19 | $7.55 | $7.61 | 2,516,547 | — | — |
| 1987-01-16 | $7.30 | $7.36 | 3,225,490 | — | — |
| 1987-01-15 | $7.17 | $7.23 | 2,530,141 | — | — |
| 1987-01-14 | $7.17 | $7.23 | 1,530,169 | — | — |
| 1987-01-13 | $7.12 | $7.18 | 1,068,450 | — | — |
| 1987-01-12 | $7.22 | $7.28 | 1,544,267 | — | — |
| 1987-01-09 | $7.10 | $7.16 | 2,748,665 | — | — |
| 1987-01-08 | $6.93 | $6.98 | 3,776,834 | — | — |
| 1987-01-07 | $6.75 | $6.81 | 1,632,885 | — | — |
| 1987-01-06 | $6.75 | $6.81 | 2,210,412 | — | — |
| 1987-01-05 | $6.75 | $6.81 | 2,645,949 | — | — |
| 1987-01-02 | $6.55 | $6.61 | 830,793 | — | — |