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
- 1973-02-21 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 | $4.89 | $5.48 | 1,986,991 | — | — |
| 1987-12-30 | $4.79 | $5.37 | 1,251,648 | — | — |
| 1987-12-29 | $4.71 | $5.28 | 513,176 | — | — |
| 1987-12-28 | $4.70 | $5.26 | 579,930 | — | — |
| 1987-12-24 | $4.84 | $5.42 | 633,125 | — | — |
| 1987-12-23 | $4.78 | $5.36 | 1,523,881 | — | — |
| 1987-12-22 | $4.64 | $5.20 | 1,353,866 | — | — |
| 1987-12-21 | $4.63 | $5.18 | 725,956 | — | — |
| 1987-12-18 | $4.60 | $5.16 | 1,809,674 | — | — |
| 1987-12-17 | $4.63 | $5.18 | 1,961,958 | — | — |
| 1987-12-16 | $4.77 | $5.34 | 1,601,066 | — | — |
| 1987-12-15 | $4.48 | $5.02 | 1,164,033 | — | — |
| 1987-12-14 | $4.31 | $4.83 | 3,626,650 | — | — |
| 1987-12-11 | $4.27 | $4.78 | 672,761 | — | — |
| 1987-12-10 | $4.28 | $4.79 | 2,542,932 | — | — |
| 1987-12-09 | $4.51 | $5.05 | 1,181,764 | — | — |
| 1987-12-08 | $4.48 | $5.02 | 946,037 | — | — |
| 1987-12-07 | $4.23 | $4.74 | 957,511 | — | — |
| 1987-12-04 | $4.25 | $4.74 | 1,111,881 | — | — |
| 1987-12-03 | $4.24 | $4.73 | 657,115 | — | — |
| 1987-12-02 | $4.48 | $5.00 | 563,242 | — | — |
| 1987-12-01 | $4.47 | $4.98 | 738,472 | — | — |
| 1987-11-30 | $4.47 | $4.98 | 1,673,036 | — | — |
| 1987-11-27 | $4.76 | $5.30 | 1,040,954 | — | — |
| 1987-11-25 | $4.77 | $5.32 | 1,292,327 | — | — |
| 1987-11-24 | $4.97 | $5.55 | 1,955,700 | — | — |
| 1987-11-23 | $5.03 | $5.61 | 621,652 | — | — |
| 1987-11-20 | $4.94 | $5.51 | 1,423,750 | — | — |
| 1987-11-19 | $4.73 | $5.28 | 879,283 | — | — |
| 1987-11-18 | $4.77 | $5.32 | 1,587,507 | — | — |
| 1987-11-17 | $4.72 | $5.26 | 994,017 | — | — |
| 1987-11-16 | $4.77 | $5.32 | 1,098,321 | — | — |
| 1987-11-13 | $4.77 | $5.32 | 669,632 | — | — |
| 1987-11-12 | $4.82 | $5.37 | 1,445,653 | — | — |
| 1987-11-11 | $4.91 | $5.48 | 1,176,549 | — | — |
| 1987-11-10 | $4.77 | $5.32 | 1,306,929 | — | — |
| 1987-11-09 | $4.91 | $5.48 | 2,155,964 | — | — |
| 1987-11-06 | $4.99 | $5.56 | 2,494,952 | — | — |
| 1987-11-05 | $4.89 | $5.45 | 2,981,008 | — | — |
| 1987-11-04 | $4.91 | $5.48 | 1,379,942 | — | — |
| 1987-11-03 | $4.94 | $5.51 | 2,710,861 | — | — |
| 1987-11-02 | $4.99 | $5.56 | 3,364,847 | — | — |
| 1987-10-30 | $4.87 | $5.43 | 1,351,780 | — | — |
| 1987-10-29 | $4.53 | $5.05 | 1,958,829 | — | — |
| 1987-10-28 | $4.34 | $4.84 | 1,906,677 | — | — |
| 1987-10-27 | $4.31 | $4.81 | 2,309,291 | — | — |
| 1987-10-26 | $4.51 | $5.02 | 2,177,868 | — | — |
| 1987-10-23 | $4.65 | $5.18 | 3,084,269 | — | — |
| 1987-10-22 | $4.54 | $5.06 | 3,201,090 | — | — |
| 1987-10-21 | $4.60 | $5.13 | 3,553,637 | — | — |
| 1987-10-20 | $4.36 | $4.86 | 3,398,224 | — | — |
| 1987-10-19 | $4.63 | $5.16 | 5,475,960 | — | — |
| 1987-10-16 | $5.36 | $5.97 | 3,221,951 | — | — |
| 1987-10-15 | $5.33 | $5.95 | 3,541,121 | — | — |
| 1987-10-14 | $5.61 | $6.25 | 1,198,453 | — | — |
| 1987-10-13 | $5.80 | $6.47 | 1,283,982 | — | — |
| 1987-10-12 | $5.74 | $6.40 | 786,452 | — | — |
| 1987-10-09 | $5.75 | $6.41 | 750,989 | — | — |
| 1987-10-08 | $5.69 | $6.35 | 1,096,235 | — | — |
| 1987-10-07 | $5.68 | $6.33 | 2,748,410 | — | — |
| 1987-10-06 | $5.63 | $6.28 | 1,805,502 | — | — |
| 1987-10-05 | $6.02 | $6.71 | 819,829 | — | — |
| 1987-10-02 | $6.06 | $6.76 | 1,642,788 | — | — |
| 1987-10-01 | $6.09 | $6.79 | 1,824,277 | — | — |
| 1987-09-30 | $6.05 | $6.75 | 3,769,547 | — | — |
| 1987-09-29 | $6.08 | $6.77 | 524,649 | — | — |
| 1987-09-28 | $6.15 | $6.85 | 1,343,436 | — | — |
| 1987-09-25 | $5.99 | $6.68 | 503,788 | — | — |
| 1987-09-24 | $6.02 | $6.71 | 2,123,629 | — | — |
| 1987-09-23 | $6.05 | $6.75 | 941,865 | — | — |
| 1987-09-22 | $6.11 | $6.81 | 3,137,464 | — | — |
| 1987-09-21 | $6.14 | $6.84 | 1,676,165 | — | — |
| 1987-09-18 | $6.14 | $6.84 | 343,160 | — | — |
| 1987-09-17 | $6.16 | $6.87 | 329,601 | — | — |
| 1987-09-16 | $6.16 | $6.87 | 575,758 | — | — |
| 1987-09-15 | $6.18 | $6.90 | 521,520 | — | — |
| 1987-09-14 | $6.30 | $7.03 | 1,292,327 | — | — |
| 1987-09-11 | $6.30 | $7.03 | 794,796 | — | — |
| 1987-09-10 | $6.11 | $6.81 | 572,629 | — | — |
| 1987-09-09 | $6.05 | $6.75 | 496,487 | — | — |
| 1987-09-08 | $6.04 | $6.73 | 1,423,750 | — | — |
| 1987-09-04 | $6.06 | $6.76 | 597,662 | — | — |
| 1987-09-03 | $6.06 | $6.76 | 1,620,884 | — | — |
| 1987-09-02 | $6.04 | $6.73 | 1,408,104 | — | — |
| 1987-09-01 | $6.20 | $6.89 | 690,492 | — | — |
| 1987-08-31 | $6.40 | $7.12 | 1,566,646 | — | — |
| 1987-08-28 | $6.28 | $6.98 | 1,172,377 | — | — |
| 1987-08-27 | $6.39 | $7.10 | 1,230,787 | — | — |
| 1987-08-26 | $6.41 | $7.13 | 1,108,752 | — | — |
| 1987-08-25 | $6.44 | $7.16 | 1,543,699 | — | — |
| 1987-08-24 | $6.47 | $7.20 | 1,554,130 | — | — |
| 1987-08-21 | $6.57 | $7.30 | 710,310 | — | — |
| 1987-08-20 | $6.53 | $7.26 | 554,897 | — | — |
| 1987-08-19 | $6.41 | $7.13 | 1,120,225 | — | — |
| 1987-08-18 | $6.41 | $7.13 | 2,061,047 | — | — |
| 1987-08-17 | $6.33 | $7.04 | 1,319,446 | — | — |
| 1987-08-14 | $6.40 | $7.12 | 1,134,828 | — | — |
| 1987-08-13 | $6.41 | $7.13 | 1,039,911 | — | — |
| 1987-08-12 | $6.36 | $7.08 | 1,588,550 | — | — |
| 1987-08-11 | $6.45 | $7.17 | 2,358,313 | — | — |
| 1987-08-10 | $6.29 | $7.00 | 3,381,536 | — | — |
| 1987-08-07 | $6.21 | $6.90 | 1,612,540 | — | — |
| 1987-08-06 | $6.12 | $6.81 | 974,199 | — | — |
| 1987-08-05 | $6.03 | $6.70 | 705,095 | — | — |
| 1987-08-04 | $6.00 | $6.68 | 759,333 | — | — |
| 1987-08-03 | $5.98 | $6.65 | 761,419 | — | — |
| 1987-07-31 | $5.94 | $6.61 | 980,458 | — | — |
| 1987-07-30 | $5.97 | $6.64 | 2,021,412 | — | — |
| 1987-07-29 | $5.82 | $6.48 | 1,335,091 | — | — |
| 1987-07-28 | $5.90 | $6.56 | 788,538 | — | — |
| 1987-07-27 | $5.96 | $6.62 | 642,513 | — | — |
| 1987-07-24 | $5.86 | $6.52 | 1,800,287 | — | — |
| 1987-07-23 | $5.70 | $6.34 | 1,815,933 | — | — |
| 1987-07-22 | $5.66 | $6.29 | 1,940,054 | — | — |
| 1987-07-21 | $5.70 | $6.34 | 4,244,130 | — | — |
| 1987-07-20 | $5.76 | $6.41 | 789,581 | — | — |
| 1987-07-17 | $5.86 | $6.52 | 1,371,598 | — | — |
| 1987-07-16 | $5.87 | $6.53 | 723,870 | — | — |
| 1987-07-15 | $5.88 | $6.54 | 2,453,230 | — | — |
| 1987-07-14 | $5.91 | $6.57 | 1,061,815 | — | — |
| 1987-07-13 | $5.97 | $6.64 | 1,416,448 | — | — |
| 1987-07-10 | $6.04 | $6.72 | 527,778 | — | — |
| 1987-07-09 | $5.93 | $6.60 | 976,285 | — | — |
| 1987-07-08 | $6.00 | $6.68 | 469,368 | — | — |
| 1987-07-07 | $6.00 | $6.68 | 712,396 | — | — |
| 1987-07-06 | $6.04 | $6.72 | 867,809 | — | — |
| 1987-07-02 | $5.99 | $6.66 | 498,573 | — | — |
| 1987-07-01 | $6.02 | $6.69 | 1,106,665 | — | — |
| 1987-06-30 | $6.11 | $6.80 | 1,486,332 | — | — |
| 1987-06-29 | $6.16 | $6.85 | 763,505 | — | — |
| 1987-06-26 | $6.11 | $6.80 | 878,240 | — | — |
| 1987-06-25 | $6.14 | $6.82 | 1,646,960 | — | — |
| 1987-06-24 | $6.06 | $6.74 | 1,899,376 | — | — |
| 1987-06-23 | $6.14 | $6.82 | 878,240 | — | — |
| 1987-06-22 | $6.08 | $6.76 | 1,252,691 | — | — |
| 1987-06-19 | $5.97 | $6.64 | 2,361,443 | — | — |
| 1987-06-18 | $5.91 | $6.57 | 683,191 | — | — |
| 1987-06-17 | $5.91 | $6.57 | 1,498,848 | — | — |
| 1987-06-16 | $5.90 | $6.56 | 2,476,177 | — | — |
| 1987-06-15 | $5.90 | $6.56 | 1,608,368 | — | — |
| 1987-06-12 | $5.91 | $6.57 | 1,662,606 | — | — |
| 1987-06-11 | $5.79 | $6.44 | 672,761 | — | — |
| 1987-06-10 | $5.80 | $6.45 | 2,135,103 | — | — |
| 1987-06-09 | $5.87 | $6.53 | 2,351,012 | — | — |
| 1987-06-08 | $5.81 | $6.46 | 2,159,093 | — | — |
| 1987-06-05 | $5.76 | $6.41 | 10,379,291 | — | — |
| 1987-06-04 | $5.70 | $6.34 | 3,596,402 | — | — |
| 1987-06-03 | $5.51 | $6.13 | 3,580,756 | — | — |
| 1987-06-02 | $5.29 | $5.86 | 1,186,980 | — | — |
| 1987-06-01 | $5.26 | $5.83 | 1,422,707 | — | — |
| 1987-05-29 | $5.23 | $5.79 | 1,098,321 | — | — |
| 1987-05-28 | $5.27 | $5.84 | 2,506,425 | — | — |
| 1987-05-27 | $5.39 | $5.98 | 1,143,172 | — | — |
| 1987-05-26 | $5.52 | $6.12 | 2,248,794 | — | — |
| 1987-05-22 | $5.40 | $5.99 | 2,034,971 | — | — |
| 1987-05-21 | $5.27 | $5.84 | 3,764,331 | — | — |
| 1987-05-20 | $4.99 | $5.52 | 2,598,213 | — | — |
| 1987-05-19 | $4.90 | $5.43 | 3,968,767 | — | — |
| 1987-05-18 | $4.94 | $5.47 | 2,837,069 | — | — |
| 1987-05-15 | $5.18 | $5.74 | 3,665,243 | — | — |
| 1987-05-14 | $5.32 | $5.90 | 1,690,768 | — | — |
| 1987-05-13 | $5.29 | $5.86 | 2,143,447 | — | — |
| 1987-05-12 | $5.30 | $5.87 | 1,058,686 | — | — |
| 1987-05-11 | $5.37 | $5.95 | 1,807,588 | — | — |
| 1987-05-08 | $5.39 | $5.98 | 1,783,598 | — | — |
| 1987-05-07 | $5.45 | $6.04 | 2,979,965 | — | — |
| 1987-05-06 | $5.42 | $6.00 | 3,951,036 | — | — |
| 1987-05-05 | $5.49 | $6.08 | 1,795,072 | — | — |
| 1987-05-04 | $5.57 | $6.17 | 833,389 | — | — |
| 1987-05-01 | $5.57 | $6.17 | 948,123 | — | — |
| 1987-04-30 | $5.52 | $6.12 | 2,397,949 | — | — |
| 1987-04-29 | $5.38 | $5.96 | 4,197,193 | — | — |
| 1987-04-28 | $5.34 | $5.92 | 3,462,893 | — | — |
| 1987-04-27 | $5.52 | $6.12 | 1,674,079 | — | — |
| 1987-04-24 | $5.46 | $6.06 | 5,220,415 | — | — |
| 1987-04-23 | $5.66 | $6.27 | 2,813,079 | — | — |
| 1987-04-22 | $5.78 | $6.40 | 1,903,548 | — | — |
| 1987-04-21 | $5.84 | $6.47 | 1,443,567 | — | — |
| 1987-04-20 | $5.75 | $6.37 | 1,643,831 | — | — |
| 1987-04-16 | $5.80 | $6.43 | 1,480,074 | — | — |
| 1987-04-15 | $5.74 | $6.36 | 3,371,105 | — | — |
| 1987-04-14 | $5.43 | $6.02 | 2,196,642 | — | — |
| 1987-04-13 | $5.63 | $6.24 | 1,059,729 | — | — |
| 1987-04-10 | $5.78 | $6.40 | 3,997,972 | — | — |
| 1987-04-09 | $5.91 | $6.55 | 1,011,749 | — | — |
| 1987-04-08 | $6.06 | $6.72 | 976,285 | — | — |
| 1987-04-07 | $6.09 | $6.75 | 857,379 | — | — |
| 1987-04-06 | $6.24 | $6.92 | 1,483,203 | — | — |
| 1987-04-03 | $6.21 | $6.88 | 1,250,605 | — | — |
| 1987-04-02 | $6.16 | $6.83 | 544,467 | — | — |
| 1987-04-01 | $6.08 | $6.73 | 1,093,106 | — | — |
| 1987-03-31 | $6.00 | $6.65 | 1,289,197 | — | — |
| 1987-03-30 | $5.97 | $6.61 | 2,756,755 | — | — |
| 1987-03-27 | $6.16 | $6.83 | 1,739,791 | — | — |
| 1987-03-26 | $6.27 | $6.95 | 856,336 | — | — |
| 1987-03-25 | $6.29 | $6.97 | 1,144,215 | — | — |
| 1987-03-24 | $6.33 | $7.01 | 948,123 | — | — |
| 1987-03-23 | $6.27 | $6.95 | 1,519,709 | — | — |
| 1987-03-20 | $6.36 | $7.05 | 1,252,691 | — | — |
| 1987-03-19 | $6.33 | $7.01 | 791,667 | — | — |
| 1987-03-18 | $6.35 | $7.04 | 1,120,225 | — | — |
| 1987-03-17 | $6.27 | $6.95 | 1,131,698 | — | — |
| 1987-03-16 | $6.27 | $6.95 | 851,121 | — | — |
| 1987-03-13 | $6.24 | $6.92 | 1,234,959 | — | — |
| 1987-03-12 | $6.29 | $6.97 | 1,292,327 | — | — |
| 1987-03-11 | $6.09 | $6.75 | 1,554,130 | — | — |
| 1987-03-10 | $6.23 | $6.91 | 783,323 | — | — |
| 1987-03-09 | $6.23 | $6.91 | 1,523,881 | — | — |
| 1987-03-06 | $6.23 | $6.91 | 2,315,549 | — | — |
| 1987-03-05 | $6.14 | $6.80 | 2,508,511 | — | — |
| 1987-03-04 | $5.97 | $6.61 | 1,549,957 | — | — |
| 1987-03-03 | $5.99 | $6.62 | 3,056,107 | — | — |
| 1987-03-02 | $6.06 | $6.70 | 1,404,975 | — | — |
| 1987-02-27 | $6.20 | $6.85 | 1,554,130 | — | — |
| 1987-02-26 | $6.11 | $6.75 | 3,234,467 | — | — |
| 1987-02-25 | $6.00 | $6.63 | 4,299,411 | — | — |
| 1987-02-24 | $5.82 | $6.43 | 2,235,235 | — | — |
| 1987-02-23 | $5.79 | $6.39 | 1,922,323 | — | — |
| 1987-02-20 | $5.82 | $6.43 | 1,904,591 | — | — |
| 1987-02-19 | $5.99 | $6.62 | 2,660,795 | — | — |
| 1987-02-18 | $6.04 | $6.67 | 5,838,938 | — | — |
| 1987-02-17 | $5.73 | $6.33 | 4,514,277 | — | — |
| 1987-02-13 | $5.40 | $5.97 | 2,123,629 | — | — |
| 1987-02-12 | $5.34 | $5.91 | 4,274,378 | — | — |
| 1987-02-11 | $5.27 | $5.83 | 2,728,593 | — | — |
| 1987-02-10 | $5.23 | $5.77 | 1,957,786 | — | — |
| 1987-02-09 | $5.23 | $5.77 | 1,456,084 | — | — |
| 1987-02-06 | $5.31 | $5.87 | 1,152,559 | — | — |
| 1987-02-05 | $5.37 | $5.93 | 2,076,693 | — | — |
| 1987-02-04 | $5.39 | $5.96 | 1,569,775 | — | — |
| 1987-02-03 | $5.39 | $5.96 | 1,384,114 | — | — |
| 1987-02-02 | $5.42 | $5.98 | 2,721,291 | — | — |
| 1987-01-30 | $5.33 | $5.89 | 3,490,012 | — | — |
| 1987-01-29 | $5.31 | $5.87 | 4,212,839 | — | — |
| 1987-01-28 | $5.39 | $5.96 | 3,716,352 | — | — |
| 1987-01-27 | $5.32 | $5.88 | 3,854,033 | — | — |
| 1987-01-26 | $5.21 | $5.76 | 5,263,180 | — | — |
| 1987-01-23 | $5.37 | $5.93 | 6,226,949 | — | — |
| 1987-01-22 | $5.58 | $6.17 | 1,986,991 | — | — |
| 1987-01-21 | $5.46 | $6.04 | 1,578,120 | — | — |
| 1987-01-20 | $5.42 | $5.98 | 2,433,412 | — | — |
| 1987-01-19 | $5.38 | $5.94 | 1,069,116 | — | — |
| 1987-01-16 | $5.32 | $5.88 | 1,144,215 | — | — |
| 1987-01-15 | $5.32 | $5.88 | 2,701,474 | — | — |
| 1987-01-14 | $5.32 | $5.88 | 3,108,259 | — | — |
| 1987-01-13 | $5.23 | $5.77 | 1,753,350 | — | — |
| 1987-01-12 | $5.14 | $5.68 | 3,782,063 | — | — |
| 1987-01-09 | $5.08 | $5.61 | 2,916,340 | — | — |
| 1987-01-08 | $4.99 | $5.51 | 1,038,868 | — | — |
| 1987-01-07 | $4.99 | $5.51 | 1,398,717 | — | — |
| 1987-01-06 | $4.96 | $5.48 | 2,530,415 | — | — |
| 1987-01-05 | $4.90 | $5.42 | 1,759,608 | — | — |
| 1987-01-02 | $4.85 | $5.36 | 352,548 | — | — |