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
- 1982-03-31 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 | $4.88 | $6.64 | 1,695,600 | — | — |
| 1987-12-30 | $5.00 | $6.81 | 1,111,500 | — | — |
| 1987-12-29 | $4.96 | $6.75 | 1,575,000 | — | — |
| 1987-12-28 | $5.04 | $6.86 | 1,065,600 | — | — |
| 1987-12-24 | $5.06 | $6.88 | 1,078,200 | — | — |
| 1987-12-23 | $5.08 | $6.92 | 1,199,700 | — | — |
| 1987-12-22 | $5.00 | $6.81 | 1,809,900 | — | — |
| 1987-12-21 | $5.08 | $6.92 | 1,636,200 | — | — |
| 1987-12-18 | $5.07 | $6.90 | 4,304,700 | — | — |
| 1987-12-17 | $5.06 | $6.88 | 2,325,600 | — | — |
| 1987-12-16 | $5.11 | $6.96 | 3,910,500 | — | — |
| 1987-12-15 | $4.92 | $6.69 | 3,070,800 | — | — |
| 1987-12-14 | $4.78 | $6.51 | 2,339,100 | — | — |
| 1987-12-11 | $4.60 | $6.26 | 3,970,800 | — | — |
| 1987-12-10 | $4.75 | $6.47 | 3,348,900 | — | — |
| 1987-12-09 | $4.88 | $6.64 | 3,584,700 | — | — |
| 1987-12-08 | $4.85 | $6.60 | 1,365,300 | — | — |
| 1987-12-07 | $4.74 | $6.45 | 1,837,800 | — | — |
| 1987-12-04 | $4.92 | $6.59 | 86,825,700 | — | — |
| 1987-12-03 | $4.96 | $6.64 | 2,072,700 | — | — |
| 1987-12-02 | $5.07 | $6.79 | 2,418,300 | — | — |
| 1987-12-01 | $5.22 | $7.00 | 1,323,900 | — | — |
| 1987-11-30 | $5.32 | $7.13 | 2,525,400 | — | — |
| 1987-11-27 | $5.38 | $7.20 | 490,500 | — | — |
| 1987-11-25 | $5.38 | $7.20 | 838,800 | — | — |
| 1987-11-24 | $5.51 | $7.39 | 1,600,200 | — | — |
| 1987-11-23 | $5.58 | $7.48 | 1,116,000 | — | — |
| 1987-11-20 | $5.61 | $7.52 | 2,324,700 | — | — |
| 1987-11-19 | $5.58 | $7.48 | 1,938,600 | — | — |
| 1987-11-18 | $5.72 | $7.67 | 2,372,400 | — | — |
| 1987-11-17 | $5.68 | $7.61 | 2,552,400 | — | — |
| 1987-11-16 | $5.61 | $7.52 | 2,374,200 | — | — |
| 1987-11-13 | $5.72 | $7.67 | 976,500 | — | — |
| 1987-11-12 | $5.79 | $7.76 | 1,391,400 | — | — |
| 1987-11-11 | $5.86 | $7.85 | 1,303,200 | — | — |
| 1987-11-10 | $5.90 | $7.91 | 2,204,100 | — | — |
| 1987-11-09 | $5.99 | $8.02 | 2,921,400 | — | — |
| 1987-11-06 | $6.04 | $8.10 | 1,116,900 | — | — |
| 1987-11-05 | $6.07 | $8.13 | 1,467,900 | — | — |
| 1987-11-04 | $5.99 | $8.02 | 1,623,600 | — | — |
| 1987-11-03 | $5.96 | $7.98 | 3,735,000 | — | — |
| 1987-11-02 | $6.03 | $8.08 | 1,874,700 | — | — |
| 1987-10-30 | $5.89 | $7.89 | 3,349,800 | — | — |
| 1987-10-29 | $5.92 | $7.93 | 1,409,400 | — | — |
| 1987-10-28 | $6.08 | $8.15 | 2,428,200 | — | — |
| 1987-10-27 | $6.21 | $8.32 | 1,729,800 | — | — |
| 1987-10-26 | $6.11 | $8.19 | 1,656,900 | — | — |
| 1987-10-23 | $6.44 | $8.64 | 1,720,800 | — | — |
| 1987-10-22 | $6.15 | $8.24 | 2,409,300 | — | — |
| 1987-10-21 | $6.22 | $8.34 | 1,552,500 | — | — |
| 1987-10-20 | $5.72 | $7.67 | 7,470,900 | — | — |
| 1987-10-19 | $5.78 | $7.74 | 9,418,500 | — | — |
| 1987-10-16 | $7.11 | $9.53 | 5,693,400 | — | — |
| 1987-10-15 | $7.28 | $9.75 | 2,189,700 | — | — |
| 1987-10-14 | $7.42 | $9.94 | 1,617,300 | — | — |
| 1987-10-13 | $7.47 | $10.01 | 1,534,500 | — | — |
| 1987-10-12 | $7.33 | $9.83 | 865,800 | — | — |
| 1987-10-09 | $7.35 | $9.85 | 927,900 | — | — |
| 1987-10-08 | $7.36 | $9.86 | 1,513,800 | — | — |
| 1987-10-07 | $7.35 | $9.85 | 1,310,400 | — | — |
| 1987-10-06 | $7.39 | $9.90 | 3,699,900 | — | — |
| 1987-10-05 | $7.49 | $10.03 | 2,168,100 | — | — |
| 1987-10-02 | $7.39 | $9.90 | 1,251,900 | — | — |
| 1987-10-01 | $7.40 | $9.92 | 4,868,100 | — | — |
| 1987-09-30 | $7.24 | $9.70 | 4,349,700 | — | — |
| 1987-09-29 | $7.22 | $9.68 | 980,100 | — | — |
| 1987-09-28 | $7.14 | $9.57 | 1,228,500 | — | — |
| 1987-09-25 | $7.07 | $9.47 | 1,781,100 | — | — |
| 1987-09-24 | $7.11 | $9.53 | 822,600 | — | — |
| 1987-09-23 | $7.10 | $9.51 | 1,843,200 | — | — |
| 1987-09-22 | $7.14 | $9.57 | 1,134,000 | — | — |
| 1987-09-21 | $7.03 | $9.42 | 2,755,800 | — | — |
| 1987-09-18 | $7.00 | $9.38 | 3,113,100 | — | — |
| 1987-09-17 | $6.99 | $9.36 | 1,731,600 | — | — |
| 1987-09-16 | $6.92 | $9.27 | 1,361,700 | — | — |
| 1987-09-15 | $7.04 | $9.44 | 819,900 | — | — |
| 1987-09-14 | $7.22 | $9.68 | 1,505,700 | — | — |
| 1987-09-11 | $7.14 | $9.57 | 1,903,500 | — | — |
| 1987-09-10 | $7.00 | $9.38 | 1,231,200 | — | — |
| 1987-09-09 | $6.97 | $9.34 | 1,720,800 | — | — |
| 1987-09-08 | $7.04 | $9.44 | 1,462,500 | — | — |
| 1987-09-04 | $7.06 | $9.45 | 1,755,900 | — | — |
| 1987-09-03 | $7.08 | $9.39 | 3,232,800 | — | — |
| 1987-09-02 | $7.04 | $9.33 | 3,593,700 | — | — |
| 1987-09-01 | $7.11 | $9.42 | 3,030,300 | — | — |
| 1987-08-31 | $7.31 | $9.68 | 1,932,300 | — | — |
| 1987-08-28 | $7.24 | $9.59 | 2,582,100 | — | — |
| 1987-08-27 | $7.49 | $9.92 | 1,409,400 | — | — |
| 1987-08-26 | $7.57 | $10.03 | 963,900 | — | — |
| 1987-08-25 | $7.61 | $10.09 | 1,179,900 | — | — |
| 1987-08-24 | $7.64 | $10.12 | 1,117,800 | — | — |
| 1987-08-21 | $7.68 | $10.18 | 1,471,500 | — | — |
| 1987-08-20 | $7.68 | $10.18 | 1,674,000 | — | — |
| 1987-08-19 | $7.51 | $9.96 | 1,015,200 | — | — |
| 1987-08-18 | $7.42 | $9.83 | 2,896,200 | — | — |
| 1987-08-17 | $7.46 | $9.88 | 1,629,900 | — | — |
| 1987-08-14 | $7.51 | $9.96 | 2,457,000 | — | — |
| 1987-08-13 | $7.64 | $10.12 | 1,989,000 | — | — |
| 1987-08-12 | $7.58 | $10.05 | 2,568,600 | — | — |
| 1987-08-11 | $7.50 | $9.94 | 3,313,800 | — | — |
| 1987-08-10 | $7.36 | $9.76 | 2,511,900 | — | — |
| 1987-08-07 | $7.25 | $9.61 | 3,249,900 | — | — |
| 1987-08-06 | $7.31 | $9.68 | 2,599,200 | — | — |
| 1987-08-05 | $7.10 | $9.41 | 4,384,800 | — | — |
| 1987-08-04 | $7.00 | $9.28 | 2,198,700 | — | — |
| 1987-08-03 | $6.96 | $9.22 | 1,660,500 | — | — |
| 1987-07-31 | $6.94 | $9.20 | 1,121,400 | — | — |
| 1987-07-30 | $6.94 | $9.20 | 1,878,300 | — | — |
| 1987-07-29 | $7.00 | $9.28 | 1,707,300 | — | — |
| 1987-07-28 | $7.00 | $9.28 | 1,766,700 | — | — |
| 1987-07-27 | $7.06 | $9.35 | 1,028,700 | — | — |
| 1987-07-24 | $7.13 | $9.44 | 1,323,000 | — | — |
| 1987-07-23 | $7.08 | $9.39 | 2,339,100 | — | — |
| 1987-07-22 | $7.11 | $9.42 | 1,191,600 | — | — |
| 1987-07-21 | $7.15 | $9.48 | 1,638,900 | — | — |
| 1987-07-20 | $7.18 | $9.52 | 1,857,600 | — | — |
| 1987-07-17 | $7.24 | $9.59 | 3,570,300 | — | — |
| 1987-07-16 | $7.17 | $9.50 | 3,130,200 | — | — |
| 1987-07-15 | $7.18 | $9.52 | 3,448,800 | — | — |
| 1987-07-14 | $7.21 | $9.55 | 1,894,500 | — | — |
| 1987-07-13 | $7.18 | $9.52 | 2,052,000 | — | — |
| 1987-07-10 | $7.25 | $9.61 | 1,557,000 | — | — |
| 1987-07-09 | $7.19 | $9.53 | 4,327,200 | — | — |
| 1987-07-08 | $7.15 | $9.48 | 2,904,300 | — | — |
| 1987-07-07 | $7.04 | $9.33 | 1,475,100 | — | — |
| 1987-07-06 | $7.00 | $9.28 | 1,746,000 | — | — |
| 1987-07-02 | $7.01 | $9.30 | 1,173,600 | — | — |
| 1987-07-01 | $7.06 | $9.35 | 1,285,200 | — | — |
| 1987-06-30 | $7.04 | $9.33 | 1,549,800 | — | — |
| 1987-06-29 | $7.08 | $9.39 | 2,153,700 | — | — |
| 1987-06-26 | $7.13 | $9.44 | 1,493,100 | — | — |
| 1987-06-25 | $7.11 | $9.42 | 2,242,800 | — | — |
| 1987-06-24 | $7.01 | $9.30 | 1,275,300 | — | — |
| 1987-06-23 | $7.01 | $9.30 | 2,004,300 | — | — |
| 1987-06-22 | $7.08 | $9.39 | 1,982,700 | — | — |
| 1987-06-19 | $6.99 | $9.26 | 4,968,000 | — | — |
| 1987-06-18 | $7.04 | $9.33 | 839,700 | — | — |
| 1987-06-17 | $7.00 | $9.28 | 2,077,200 | — | — |
| 1987-06-16 | $6.99 | $9.26 | 3,245,400 | — | — |
| 1987-06-15 | $7.01 | $9.30 | 3,624,300 | — | — |
| 1987-06-12 | $6.96 | $9.22 | 5,666,400 | — | — |
| 1987-06-11 | $6.89 | $9.13 | 1,696,500 | — | — |
| 1987-06-10 | $6.81 | $9.02 | 5,695,200 | — | — |
| 1987-06-09 | $6.71 | $8.89 | 2,367,000 | — | — |
| 1987-06-08 | $6.68 | $8.85 | 4,805,100 | — | — |
| 1987-06-05 | $6.69 | $8.77 | 2,396,700 | — | — |
| 1987-06-04 | $6.67 | $8.73 | 1,715,400 | — | — |
| 1987-06-03 | $6.65 | $8.71 | 2,149,200 | — | — |
| 1987-06-02 | $6.58 | $8.62 | 3,148,200 | — | — |
| 1987-06-01 | $6.61 | $8.66 | 936,000 | — | — |
| 1987-05-29 | $6.58 | $8.62 | 932,400 | — | — |
| 1987-05-28 | $6.61 | $8.66 | 1,176,300 | — | — |
| 1987-05-27 | $6.65 | $8.71 | 2,718,000 | — | — |
| 1987-05-26 | $6.63 | $8.68 | 1,314,000 | — | — |
| 1987-05-22 | $6.44 | $8.44 | 753,300 | — | — |
| 1987-05-21 | $6.38 | $8.35 | 3,412,800 | — | — |
| 1987-05-20 | $6.36 | $8.33 | 3,860,100 | — | — |
| 1987-05-19 | $6.47 | $8.48 | 1,215,000 | — | — |
| 1987-05-18 | $6.56 | $8.59 | 2,034,900 | — | — |
| 1987-05-15 | $6.56 | $8.59 | 1,296,000 | — | — |
| 1987-05-14 | $6.71 | $8.79 | 640,800 | — | — |
| 1987-05-13 | $6.71 | $8.79 | 1,758,600 | — | — |
| 1987-05-12 | $6.79 | $8.90 | 1,387,800 | — | — |
| 1987-05-11 | $6.68 | $8.75 | 1,871,100 | — | — |
| 1987-05-08 | $6.67 | $8.73 | 3,875,400 | — | — |
| 1987-05-07 | $6.74 | $8.82 | 2,335,500 | — | — |
| 1987-05-06 | $6.75 | $8.84 | 2,043,000 | — | — |
| 1987-05-05 | $6.76 | $8.86 | 3,411,900 | — | — |
| 1987-05-04 | $6.71 | $8.79 | 2,021,400 | — | — |
| 1987-05-01 | $6.65 | $8.71 | 786,600 | — | — |
| 1987-04-30 | $6.65 | $8.71 | 2,214,900 | — | — |
| 1987-04-29 | $6.61 | $8.66 | 2,369,700 | — | — |
| 1987-04-28 | $6.64 | $8.70 | 1,509,300 | — | — |
| 1987-04-27 | $6.57 | $8.61 | 1,398,600 | — | — |
| 1987-04-24 | $6.51 | $8.53 | 1,812,600 | — | — |
| 1987-04-23 | $6.56 | $8.59 | 2,424,600 | — | — |
| 1987-04-22 | $6.51 | $8.53 | 1,476,900 | — | — |
| 1987-04-21 | $6.67 | $8.73 | 3,096,000 | — | — |
| 1987-04-20 | $6.60 | $8.64 | 2,059,200 | — | — |
| 1987-04-16 | $6.64 | $8.70 | 2,700,900 | — | — |
| 1987-04-15 | $6.64 | $8.70 | 2,503,800 | — | — |
| 1987-04-14 | $6.64 | $8.70 | 3,594,600 | — | — |
| 1987-04-13 | $6.78 | $8.88 | 2,750,400 | — | — |
| 1987-04-10 | $6.93 | $9.08 | 1,421,100 | — | — |
| 1987-04-09 | $6.92 | $9.06 | 1,252,800 | — | — |
| 1987-04-08 | $6.96 | $9.11 | 982,800 | — | — |
| 1987-04-07 | $7.00 | $9.17 | 1,260,000 | — | — |
| 1987-04-06 | $7.11 | $9.31 | 2,103,300 | — | — |
| 1987-04-03 | $7.00 | $9.17 | 1,096,200 | — | — |
| 1987-04-02 | $6.85 | $8.97 | 1,236,600 | — | — |
| 1987-04-01 | $6.83 | $8.95 | 2,569,500 | — | — |
| 1987-03-31 | $6.89 | $9.02 | 3,581,100 | — | — |
| 1987-03-30 | $6.99 | $9.15 | 2,871,000 | — | — |
| 1987-03-27 | $7.07 | $9.26 | 2,746,800 | — | — |
| 1987-03-26 | $7.22 | $9.46 | 1,911,600 | — | — |
| 1987-03-25 | $7.36 | $9.64 | 4,808,700 | — | — |
| 1987-03-24 | $7.36 | $9.64 | 2,567,700 | — | — |
| 1987-03-23 | $7.36 | $9.64 | 3,877,200 | — | — |
| 1987-03-20 | $7.29 | $9.55 | 5,094,000 | — | — |
| 1987-03-19 | $7.11 | $9.31 | 991,800 | — | — |
| 1987-03-18 | $7.15 | $9.37 | 1,533,600 | — | — |
| 1987-03-17 | $7.19 | $9.42 | 2,277,900 | — | — |
| 1987-03-16 | $7.13 | $9.33 | 1,552,500 | — | — |
| 1987-03-13 | $7.18 | $9.41 | 1,294,200 | — | — |
| 1987-03-12 | $7.19 | $9.42 | 1,636,200 | — | — |
| 1987-03-11 | $7.24 | $9.48 | 1,917,900 | — | — |
| 1987-03-10 | $7.29 | $9.55 | 2,835,000 | — | — |
| 1987-03-09 | $7.22 | $9.46 | 6,741,000 | — | — |
| 1987-03-06 | $7.26 | $9.41 | 2,233,800 | — | — |
| 1987-03-05 | $7.39 | $9.57 | 2,122,200 | — | — |
| 1987-03-04 | $7.38 | $9.56 | 2,890,800 | — | — |
| 1987-03-03 | $7.35 | $9.52 | 2,717,100 | — | — |
| 1987-03-02 | $7.31 | $9.47 | 1,636,200 | — | — |
| 1987-02-27 | $7.32 | $9.48 | 876,600 | — | — |
| 1987-02-26 | $7.31 | $9.47 | 1,450,800 | — | — |
| 1987-02-25 | $7.40 | $9.59 | 3,051,000 | — | — |
| 1987-02-24 | $7.32 | $9.48 | 2,773,800 | — | — |
| 1987-02-23 | $7.22 | $9.36 | 3,140,100 | — | — |
| 1987-02-20 | $7.29 | $9.45 | 2,227,500 | — | — |
| 1987-02-19 | $7.28 | $9.43 | 3,110,400 | — | — |
| 1987-02-18 | $7.15 | $9.27 | 3,117,600 | — | — |
| 1987-02-17 | $7.10 | $9.20 | 3,266,100 | — | — |
| 1987-02-13 | $6.85 | $8.87 | 2,274,300 | — | — |
| 1987-02-12 | $6.74 | $8.73 | 2,010,600 | — | — |
| 1987-02-11 | $6.63 | $8.59 | 2,712,600 | — | — |
| 1987-02-10 | $6.64 | $8.60 | 1,726,200 | — | — |
| 1987-02-09 | $6.78 | $8.78 | 1,152,900 | — | — |
| 1987-02-06 | $6.83 | $8.86 | 2,691,000 | — | — |
| 1987-02-05 | $6.78 | $8.78 | 3,873,600 | — | — |
| 1987-02-04 | $6.67 | $8.64 | 2,642,400 | — | — |
| 1987-02-03 | $6.50 | $8.42 | 4,355,100 | — | — |
| 1987-02-02 | $6.47 | $8.39 | 14,040,000 | — | — |
| 1987-01-30 | $6.58 | $8.53 | 1,455,300 | — | — |
| 1987-01-29 | $6.64 | $8.60 | 3,082,500 | — | — |
| 1987-01-28 | $6.72 | $8.71 | 3,177,900 | — | — |
| 1987-01-27 | $6.69 | $8.68 | 1,795,500 | — | — |
| 1987-01-26 | $6.61 | $8.57 | 1,600,200 | — | — |
| 1987-01-23 | $6.56 | $8.50 | 3,760,200 | — | — |
| 1987-01-22 | $6.72 | $8.71 | 1,524,600 | — | — |
| 1987-01-21 | $6.65 | $8.62 | 1,986,300 | — | — |
| 1987-01-20 | $6.65 | $8.62 | 3,025,800 | — | — |
| 1987-01-19 | $6.67 | $8.64 | 1,885,500 | — | — |
| 1987-01-16 | $6.68 | $8.66 | 3,352,500 | — | — |
| 1987-01-15 | $6.72 | $8.71 | 3,363,300 | — | — |
| 1987-01-14 | $6.74 | $8.73 | 3,548,700 | — | — |
| 1987-01-13 | $6.75 | $8.75 | 2,212,200 | — | — |
| 1987-01-12 | $6.76 | $8.77 | 4,846,500 | — | — |
| 1987-01-09 | $6.65 | $8.62 | 3,044,700 | — | — |
| 1987-01-08 | $6.58 | $8.53 | 2,699,100 | — | — |
| 1987-01-07 | $6.36 | $8.24 | 1,460,700 | — | — |
| 1987-01-06 | $6.43 | $8.33 | 2,068,200 | — | — |
| 1987-01-05 | $6.47 | $8.39 | 1,544,400 | — | — |
| 1987-01-02 | $6.24 | $8.08 | 634,500 | — | — |