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
- 1986-11-24 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 | $4.75 | $4.76 | 822,900 | — | — |
| 1987-12-30 | $4.75 | $4.76 | 446,700 | — | — |
| 1987-12-29 | $4.75 | $4.76 | 377,100 | — | — |
| 1987-12-28 | $4.75 | $4.76 | 326,100 | — | — |
| 1987-12-24 | $4.88 | $4.89 | 158,100 | — | — |
| 1987-12-23 | $4.83 | $4.85 | 558,600 | — | — |
| 1987-12-22 | $4.88 | $4.89 | 474,000 | — | — |
| 1987-12-21 | $4.96 | $4.97 | 646,800 | — | — |
| 1987-12-18 | $4.88 | $4.89 | 335,100 | — | — |
| 1987-12-17 | $4.75 | $4.76 | 433,800 | — | — |
| 1987-12-16 | $4.83 | $4.84 | 236,100 | — | — |
| 1987-12-15 | $4.83 | $4.84 | 321,900 | — | — |
| 1987-12-14 | $4.83 | $4.84 | 485,400 | — | — |
| 1987-12-11 | $4.83 | $4.84 | 369,000 | — | — |
| 1987-12-10 | $4.75 | $4.76 | 414,300 | — | — |
| 1987-12-09 | $4.67 | $4.68 | 556,500 | — | — |
| 1987-12-08 | $4.75 | $4.76 | 1,047,600 | — | — |
| 1987-12-07 | $4.58 | $4.59 | 781,800 | — | — |
| 1987-12-04 | $4.54 | $4.55 | 3,540,000 | — | — |
| 1987-12-03 | $4.79 | $4.80 | 919,800 | — | — |
| 1987-12-02 | $4.88 | $4.88 | 665,100 | — | — |
| 1987-12-01 | $4.63 | $4.63 | 675,900 | — | — |
| 1987-11-30 | $4.67 | $4.68 | 726,900 | — | — |
| 1987-11-27 | $4.79 | $4.80 | 556,500 | — | — |
| 1987-11-25 | $4.88 | $4.88 | 453,300 | — | — |
| 1987-11-24 | $4.88 | $4.88 | 825,000 | — | — |
| 1987-11-23 | $4.71 | $4.72 | 681,300 | — | — |
| 1987-11-20 | $4.58 | $4.59 | 610,200 | — | — |
| 1987-11-19 | $4.54 | $4.55 | 1,141,200 | — | — |
| 1987-11-18 | $4.54 | $4.55 | 813,000 | — | — |
| 1987-11-17 | $4.33 | $4.34 | 1,020,300 | — | — |
| 1987-11-16 | $4.46 | $4.47 | 723,600 | — | — |
| 1987-11-13 | $4.54 | $4.55 | 371,100 | — | — |
| 1987-11-12 | $4.58 | $4.59 | 1,561,200 | — | — |
| 1987-11-11 | $4.58 | $4.59 | 448,500 | — | — |
| 1987-11-10 | $4.50 | $4.51 | 577,500 | — | — |
| 1987-11-09 | $4.54 | $4.55 | 1,089,900 | — | — |
| 1987-11-06 | $4.75 | $4.76 | 1,139,400 | — | — |
| 1987-11-05 | $4.88 | $4.88 | 964,200 | — | — |
| 1987-11-04 | $4.67 | $4.68 | 1,093,800 | — | — |
| 1987-11-03 | $4.75 | $4.76 | 824,700 | — | — |
| 1987-11-02 | $4.96 | $4.97 | 642,300 | — | — |
| 1987-10-30 | $5.13 | $5.13 | 1,078,500 | — | — |
| 1987-10-29 | $4.88 | $4.88 | 1,400,700 | — | — |
| 1987-10-28 | $4.54 | $4.55 | 2,559,300 | — | — |
| 1987-10-27 | $4.58 | $4.59 | 1,721,400 | — | — |
| 1987-10-26 | $4.17 | $4.17 | 1,388,700 | — | — |
| 1987-10-23 | $4.88 | $4.88 | 1,426,500 | — | — |
| 1987-10-22 | $5.04 | $5.05 | 2,376,900 | — | — |
| 1987-10-21 | $5.13 | $5.13 | 2,620,800 | — | — |
| 1987-10-20 | $4.54 | $4.55 | 4,085,400 | — | — |
| 1987-10-19 | $4.42 | $4.43 | 2,415,600 | — | — |
| 1987-10-16 | $5.46 | $5.47 | 1,519,800 | — | — |
| 1987-10-15 | $5.92 | $5.93 | 1,413,000 | — | — |
| 1987-10-14 | $6.17 | $6.18 | 719,100 | — | — |
| 1987-10-13 | $6.17 | $6.18 | 381,600 | — | — |
| 1987-10-12 | $6.17 | $6.18 | 534,300 | — | — |
| 1987-10-09 | $6.17 | $6.18 | 377,700 | — | — |
| 1987-10-08 | $6.17 | $6.18 | 1,638,600 | — | — |
| 1987-10-07 | $6.08 | $6.09 | 1,270,800 | — | — |
| 1987-10-06 | $6.13 | $6.14 | 791,100 | — | — |
| 1987-10-05 | $6.21 | $6.22 | 180,000 | — | — |
| 1987-10-02 | $6.25 | $6.26 | 947,400 | — | — |
| 1987-10-01 | $6.29 | $6.30 | 301,500 | — | — |
| 1987-09-30 | $6.08 | $6.09 | 674,400 | — | — |
| 1987-09-29 | $6.04 | $6.05 | 333,900 | — | — |
| 1987-09-28 | $6.08 | $6.09 | 968,700 | — | — |
| 1987-09-25 | $6.13 | $6.14 | 3,600,000 | — | — |
| 1987-09-24 | $6.17 | $6.18 | 279,300 | — | — |
| 1987-09-23 | $6.21 | $6.22 | 703,200 | — | — |
| 1987-09-22 | $6.17 | $6.18 | 1,027,800 | — | — |
| 1987-09-21 | $6.04 | $6.05 | 1,605,000 | — | — |
| 1987-09-18 | $6.08 | $6.09 | 570,900 | — | — |
| 1987-09-17 | $6.21 | $6.22 | 240,900 | — | — |
| 1987-09-16 | $6.29 | $6.30 | 288,000 | — | — |
| 1987-09-15 | $6.38 | $6.39 | 435,300 | — | — |
| 1987-09-14 | $6.46 | $6.47 | 392,100 | — | — |
| 1987-09-11 | $6.63 | $6.63 | 378,300 | — | — |
| 1987-09-10 | $6.42 | $6.42 | 542,100 | — | — |
| 1987-09-09 | $6.13 | $6.13 | 375,600 | — | — |
| 1987-09-08 | $6.17 | $6.17 | 701,700 | — | — |
| 1987-09-04 | $6.33 | $6.34 | 689,100 | — | — |
| 1987-09-03 | $6.42 | $6.42 | 732,900 | — | — |
| 1987-09-02 | $6.54 | $6.55 | 467,100 | — | — |
| 1987-09-01 | $6.46 | $6.47 | 551,700 | — | — |
| 1987-08-31 | $6.63 | $6.63 | 644,700 | — | — |
| 1987-08-28 | $6.38 | $6.38 | 1,143,300 | — | — |
| 1987-08-27 | $6.42 | $6.42 | 1,696,800 | — | — |
| 1987-08-26 | $6.54 | $6.55 | 1,012,500 | — | — |
| 1987-08-25 | $6.79 | $6.80 | 570,300 | — | — |
| 1987-08-24 | $6.79 | $6.80 | 826,500 | — | — |
| 1987-08-21 | $6.79 | $6.80 | 461,700 | — | — |
| 1987-08-20 | $6.83 | $6.84 | 1,066,800 | — | — |
| 1987-08-19 | $6.58 | $6.59 | 394,500 | — | — |
| 1987-08-18 | $6.63 | $6.63 | 821,100 | — | — |
| 1987-08-17 | $6.75 | $6.76 | 647,100 | — | — |
| 1987-08-14 | $6.75 | $6.76 | 470,100 | — | — |
| 1987-08-13 | $6.79 | $6.80 | 512,400 | — | — |
| 1987-08-12 | $6.79 | $6.80 | 1,970,700 | — | — |
| 1987-08-11 | $7.04 | $7.05 | 2,548,200 | — | — |
| 1987-08-10 | $6.83 | $6.84 | 618,900 | — | — |
| 1987-08-07 | $6.67 | $6.68 | 875,100 | — | — |
| 1987-08-06 | $6.63 | $6.63 | 743,400 | — | — |
| 1987-08-05 | $6.54 | $6.55 | 507,000 | — | — |
| 1987-08-04 | $6.42 | $6.42 | 809,100 | — | — |
| 1987-08-03 | $6.42 | $6.42 | 807,900 | — | — |
| 1987-07-31 | $6.63 | $6.63 | 1,509,000 | — | — |
| 1987-07-30 | $6.83 | $6.84 | 1,109,100 | — | — |
| 1987-07-29 | $6.79 | $6.80 | 1,108,200 | — | — |
| 1987-07-28 | $6.54 | $6.55 | 736,200 | — | — |
| 1987-07-27 | $6.50 | $6.51 | 1,050,300 | — | — |
| 1987-07-24 | $6.38 | $6.38 | 1,963,500 | — | — |
| 1987-07-23 | $6.42 | $6.42 | 762,900 | — | — |
| 1987-07-22 | $6.50 | $6.51 | 2,422,200 | — | — |
| 1987-07-21 | $6.33 | $6.34 | 2,220,000 | — | — |
| 1987-07-20 | $6.29 | $6.30 | 1,122,300 | — | — |
| 1987-07-17 | $6.33 | $6.34 | 608,100 | — | — |
| 1987-07-16 | $6.29 | $6.30 | 843,600 | — | — |
| 1987-07-15 | $6.25 | $6.26 | 951,600 | — | — |
| 1987-07-14 | $6.33 | $6.34 | 877,200 | — | — |
| 1987-07-13 | $6.25 | $6.26 | 940,200 | — | — |
| 1987-07-10 | $6.33 | $6.34 | 397,800 | — | — |
| 1987-07-09 | $6.42 | $6.42 | 745,200 | — | — |
| 1987-07-08 | $6.42 | $6.42 | 1,029,300 | — | — |
| 1987-07-07 | $6.42 | $6.42 | 1,431,300 | — | — |
| 1987-07-06 | $6.25 | $6.26 | 1,050,900 | — | — |
| 1987-07-02 | $6.46 | $6.47 | 654,300 | — | — |
| 1987-07-01 | $6.42 | $6.42 | 433,800 | — | — |
| 1987-06-30 | $6.42 | $6.42 | 1,081,800 | — | — |
| 1987-06-29 | $6.50 | $6.51 | 344,400 | — | — |
| 1987-06-26 | $6.50 | $6.51 | 452,400 | — | — |
| 1987-06-25 | $6.50 | $6.51 | 524,400 | — | — |
| 1987-06-24 | $6.54 | $6.55 | 721,200 | — | — |
| 1987-06-23 | $6.54 | $6.55 | 1,168,500 | — | — |
| 1987-06-22 | $6.46 | $6.47 | 870,000 | — | — |
| 1987-06-19 | $6.46 | $6.47 | 664,200 | — | — |
| 1987-06-18 | $6.50 | $6.51 | 1,111,800 | — | — |
| 1987-06-17 | $6.50 | $6.51 | 1,010,700 | — | — |
| 1987-06-16 | $6.54 | $6.55 | 1,171,800 | — | — |
| 1987-06-15 | $6.58 | $6.59 | 2,322,000 | — | — |
| 1987-06-12 | $6.50 | $6.50 | 4,020,000 | — | — |
| 1987-06-11 | $6.08 | $6.09 | 4,800,000 | — | — |
| 1987-06-10 | $6.00 | $6.00 | 1,856,400 | — | — |
| 1987-06-09 | $5.83 | $5.84 | 477,900 | — | — |
| 1987-06-08 | $5.83 | $5.84 | 555,600 | — | — |
| 1987-06-05 | $5.88 | $5.88 | 453,900 | — | — |
| 1987-06-04 | $5.79 | $5.80 | 2,109,000 | — | — |
| 1987-06-03 | $5.79 | $5.80 | 2,202,900 | — | — |
| 1987-06-02 | $5.71 | $5.71 | 517,800 | — | — |
| 1987-06-01 | $5.75 | $5.75 | 550,500 | — | — |
| 1987-05-29 | $5.79 | $5.80 | 388,800 | — | — |
| 1987-05-28 | $5.79 | $5.80 | 597,000 | — | — |
| 1987-05-27 | $5.75 | $5.75 | 445,800 | — | — |
| 1987-05-26 | $5.79 | $5.80 | 611,700 | — | — |
| 1987-05-22 | $5.58 | $5.59 | 472,500 | — | — |
| 1987-05-21 | $5.63 | $5.63 | 1,027,800 | — | — |
| 1987-05-20 | $5.58 | $5.59 | 829,800 | — | — |
| 1987-05-19 | $5.50 | $5.50 | 1,372,200 | — | — |
| 1987-05-18 | $5.58 | $5.59 | 534,600 | — | — |
| 1987-05-15 | $5.71 | $5.71 | 759,300 | — | — |
| 1987-05-14 | $5.83 | $5.84 | 821,100 | — | — |
| 1987-05-13 | $5.83 | $5.84 | 712,800 | — | — |
| 1987-05-12 | $5.88 | $5.88 | 715,500 | — | — |
| 1987-05-11 | $5.92 | $5.92 | 1,233,300 | — | — |
| 1987-05-08 | $5.96 | $5.96 | 1,507,500 | — | — |
| 1987-05-07 | $5.88 | $5.88 | 744,300 | — | — |
| 1987-05-06 | $5.75 | $5.75 | 1,642,800 | — | — |
| 1987-05-05 | $5.83 | $5.84 | 1,793,100 | — | — |
| 1987-05-04 | $5.75 | $5.75 | 1,078,500 | — | — |
| 1987-05-01 | $5.54 | $5.55 | 478,500 | — | — |
| 1987-04-30 | $5.46 | $5.46 | 671,400 | — | — |
| 1987-04-29 | $5.50 | $5.50 | 840,600 | — | — |
| 1987-04-28 | $5.42 | $5.42 | 1,204,200 | — | — |
| 1987-04-27 | $5.25 | $5.25 | 1,440,300 | — | — |
| 1987-04-24 | $5.25 | $5.25 | 418,200 | — | — |
| 1987-04-23 | $5.33 | $5.34 | 1,027,800 | — | — |
| 1987-04-22 | $5.33 | $5.34 | 611,700 | — | — |
| 1987-04-21 | $5.25 | $5.25 | 812,700 | — | — |
| 1987-04-20 | $5.25 | $5.25 | 308,700 | — | — |
| 1987-04-16 | $5.29 | $5.30 | 651,300 | — | — |
| 1987-04-15 | $5.29 | $5.30 | 556,200 | — | — |
| 1987-04-14 | $5.21 | $5.21 | 772,500 | — | — |
| 1987-04-13 | $5.33 | $5.34 | 709,200 | — | — |
| 1987-04-10 | $5.58 | $5.59 | 522,600 | — | — |
| 1987-04-09 | $5.58 | $5.59 | 1,178,700 | — | — |
| 1987-04-08 | $5.54 | $5.55 | 519,600 | — | — |
| 1987-04-07 | $5.83 | $5.84 | 1,382,400 | — | — |
| 1987-04-06 | $5.71 | $5.71 | 610,200 | — | — |
| 1987-04-03 | $5.67 | $5.67 | 342,300 | — | — |
| 1987-04-02 | $5.67 | $5.67 | 747,000 | — | — |
| 1987-04-01 | $5.67 | $5.67 | 681,000 | — | — |
| 1987-03-31 | $5.63 | $5.63 | 1,771,500 | — | — |
| 1987-03-30 | $5.46 | $5.46 | 1,710,600 | — | — |
| 1987-03-27 | $5.75 | $5.75 | 1,320,000 | — | — |
| 1987-03-26 | $5.83 | $5.84 | 378,300 | — | — |
| 1987-03-25 | $5.83 | $5.84 | 700,500 | — | — |
| 1987-03-24 | $5.92 | $5.92 | 1,664,100 | — | — |
| 1987-03-23 | $5.96 | $5.96 | 1,371,600 | — | — |
| 1987-03-20 | $5.79 | $5.80 | 1,742,700 | — | — |
| 1987-03-19 | $5.71 | $5.71 | 1,371,900 | — | — |
| 1987-03-18 | $5.83 | $5.84 | 897,900 | — | — |
| 1987-03-17 | $5.92 | $5.92 | 1,392,300 | — | — |
| 1987-03-16 | $5.88 | $5.88 | 1,035,000 | — | — |
| 1987-03-13 | $5.92 | $5.92 | 694,800 | — | — |
| 1987-03-12 | $5.92 | $5.92 | 1,072,500 | — | — |
| 1987-03-11 | $5.83 | $5.83 | 1,045,800 | — | — |
| 1987-03-10 | $5.96 | $5.96 | 2,788,200 | — | — |
| 1987-03-09 | $6.00 | $6.00 | 5,040,000 | — | — |
| 1987-03-06 | $6.08 | $6.08 | 6,240,000 | — | — |
| 1987-03-05 | $5.83 | $5.83 | 3,360,000 | — | — |
| 1987-03-04 | $5.79 | $5.79 | 1,687,500 | — | — |
| 1987-03-03 | $5.71 | $5.71 | 4,890,000 | — | — |
| 1987-03-02 | $5.79 | $5.79 | 1,801,500 | — | — |
| 1987-02-27 | $5.71 | $5.71 | 999,000 | — | — |
| 1987-02-26 | $5.58 | $5.58 | 747,000 | — | — |
| 1987-02-25 | $5.58 | $5.58 | 928,500 | — | — |
| 1987-02-24 | $5.58 | $5.58 | 1,265,100 | — | — |
| 1987-02-23 | $5.50 | $5.50 | 692,400 | — | — |
| 1987-02-20 | $5.63 | $5.63 | 1,012,200 | — | — |
| 1987-02-19 | $5.67 | $5.67 | 3,780,000 | — | — |
| 1987-02-18 | $5.63 | $5.63 | 3,450,000 | — | — |
| 1987-02-17 | $5.46 | $5.46 | 1,416,900 | — | — |
| 1987-02-13 | $5.38 | $5.38 | 1,489,200 | — | — |
| 1987-02-12 | $5.33 | $5.33 | 1,601,100 | — | — |
| 1987-02-11 | $5.33 | $5.33 | 3,750,000 | — | — |
| 1987-02-10 | $5.21 | $5.21 | 850,500 | — | — |
| 1987-02-09 | $5.25 | $5.25 | 2,074,800 | — | — |
| 1987-02-06 | $5.17 | $5.17 | 1,733,100 | — | — |
| 1987-02-05 | $5.08 | $5.08 | 1,516,200 | — | — |
| 1987-02-04 | $5.08 | $5.08 | 3,840,000 | — | — |
| 1987-02-03 | $4.96 | $4.96 | 3,630,000 | — | — |
| 1987-02-02 | $4.96 | $4.96 | 1,338,300 | — | — |
| 1987-01-30 | $4.96 | $4.96 | 890,400 | — | — |
| 1987-01-29 | $4.96 | $4.96 | 845,700 | — | — |
| 1987-01-28 | $4.96 | $4.96 | 1,216,500 | — | — |
| 1987-01-27 | $5.08 | $5.08 | 909,600 | — | — |
| 1987-01-26 | $5.00 | $5.00 | 1,010,400 | — | — |
| 1987-01-23 | $5.13 | $5.13 | 1,814,400 | — | — |
| 1987-01-22 | $5.17 | $5.17 | 1,908,600 | — | — |
| 1987-01-21 | $5.13 | $5.13 | 1,360,500 | — | — |
| 1987-01-20 | $5.17 | $5.17 | 2,043,600 | — | — |
| 1987-01-19 | $5.25 | $5.25 | 1,009,800 | — | — |
| 1987-01-16 | $5.25 | $5.25 | 1,076,700 | — | — |
| 1987-01-15 | $5.25 | $5.25 | 3,690,000 | — | — |
| 1987-01-14 | $5.17 | $5.17 | 2,651,700 | — | — |
| 1987-01-13 | $5.00 | $5.00 | 1,103,100 | — | — |
| 1987-01-12 | $5.04 | $5.04 | 1,302,000 | — | — |
| 1987-01-09 | $5.04 | $5.04 | 1,438,200 | — | — |
| 1987-01-08 | $5.00 | $5.00 | 1,196,100 | — | — |
| 1987-01-07 | $5.00 | $5.00 | 2,003,100 | — | — |
| 1987-01-06 | $5.00 | $5.00 | 2,034,600 | — | — |
| 1987-01-05 | $4.92 | $4.92 | 965,100 | — | — |
| 1987-01-02 | $4.83 | $4.83 | 780,000 | — | — |