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
- 1981-12-31 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 | $5.34 | $7.79 | 1,989,987 | — | — |
| 1987-12-30 | $5.24 | $7.65 | 3,261,112 | — | — |
| 1987-12-29 | $5.05 | $7.38 | 2,540,152 | — | — |
| 1987-12-28 | $4.86 | $7.10 | 2,244,474 | — | — |
| 1987-12-24 | $5.05 | $7.38 | 4,008,046 | — | — |
| 1987-12-23 | $4.91 | $7.17 | 13,243,580 | — | — |
| 1987-12-22 | $4.19 | $6.12 | 5,319,050 | — | — |
| 1987-12-21 | $4.05 | $5.91 | 994,600 | — | — |
| 1987-12-18 | $4.19 | $6.12 | 4,748,683 | — | — |
| 1987-12-17 | $3.95 | $5.78 | 1,564,967 | — | — |
| 1987-12-16 | $4.00 | $5.85 | 2,545,399 | — | — |
| 1987-12-15 | $3.91 | $5.71 | 3,777,958 | — | — |
| 1987-12-14 | $3.91 | $5.71 | 3,283,675 | — | — |
| 1987-12-11 | $4.05 | $5.91 | 1,682,503 | — | — |
| 1987-12-10 | $4.00 | $5.85 | 1,375,544 | — | — |
| 1987-12-09 | $4.19 | $6.12 | 2,251,033 | — | — |
| 1987-12-08 | $4.19 | $6.12 | 2,249,197 | — | — |
| 1987-12-07 | $3.91 | $5.71 | 1,396,270 | — | — |
| 1987-12-04 | $3.91 | $5.71 | 3,255,865 | — | — |
| 1987-12-03 | $3.95 | $5.78 | 2,272,547 | — | — |
| 1987-12-02 | $4.10 | $5.98 | 1,200,551 | — | — |
| 1987-12-01 | $4.15 | $6.05 | 2,290,387 | — | — |
| 1987-11-30 | $4.00 | $5.85 | 1,458,449 | — | — |
| 1987-11-27 | $4.24 | $6.19 | 1,454,514 | — | — |
| 1987-11-25 | $4.24 | $6.19 | 2,513,129 | — | — |
| 1987-11-24 | $4.10 | $5.98 | 2,649,818 | — | — |
| 1987-11-23 | $4.00 | $5.85 | 4,159,952 | — | — |
| 1987-11-20 | $3.91 | $5.71 | 4,905,311 | — | — |
| 1987-11-19 | $4.05 | $5.91 | 1,603,271 | — | — |
| 1987-11-18 | $4.19 | $6.12 | 4,252,826 | — | — |
| 1987-11-17 | $4.34 | $6.33 | 1,470,255 | — | — |
| 1987-11-16 | $4.24 | $6.19 | 1,103,216 | — | — |
| 1987-11-13 | $4.34 | $6.33 | 1,305,232 | — | — |
| 1987-11-12 | $4.38 | $6.40 | 1,744,420 | — | — |
| 1987-11-11 | $4.34 | $6.33 | 1,190,057 | — | — |
| 1987-11-10 | $4.24 | $6.19 | 2,649,818 | — | — |
| 1987-11-09 | $4.19 | $6.12 | 1,136,273 | — | — |
| 1987-11-06 | $4.29 | $6.26 | 1,094,296 | — | — |
| 1987-11-05 | $4.29 | $6.26 | 2,588,688 | — | — |
| 1987-11-04 | $4.24 | $6.19 | 2,132,972 | — | — |
| 1987-11-03 | $4.24 | $6.19 | 2,912,176 | — | — |
| 1987-11-02 | $4.57 | $6.68 | 1,699,556 | — | — |
| 1987-10-30 | $4.48 | $6.54 | 2,180,984 | — | — |
| 1987-10-29 | $4.34 | $6.33 | 2,238,965 | — | — |
| 1987-10-28 | $4.05 | $5.91 | 2,316,623 | — | — |
| 1987-10-27 | $4.43 | $6.47 | 1,540,830 | — | — |
| 1987-10-26 | $4.43 | $6.47 | 2,140,318 | — | — |
| 1987-10-23 | $4.96 | $7.15 | 1,814,994 | — | — |
| 1987-10-22 | $5.15 | $7.43 | 3,959,248 | — | — |
| 1987-10-21 | $5.34 | $7.70 | 3,485,953 | — | — |
| 1987-10-20 | $4.72 | $6.81 | 3,932,225 | — | — |
| 1987-10-19 | $4.48 | $6.47 | 4,708,280 | — | — |
| 1987-10-16 | $5.62 | $8.12 | 2,126,413 | — | — |
| 1987-10-15 | $5.86 | $8.46 | 1,342,749 | — | — |
| 1987-10-14 | $5.96 | $8.60 | 1,005,881 | — | — |
| 1987-10-13 | $6.15 | $8.87 | 1,140,733 | — | — |
| 1987-10-12 | $6.00 | $8.67 | 1,192,680 | — | — |
| 1987-10-09 | $6.10 | $8.80 | 598,964 | — | — |
| 1987-10-08 | $6.10 | $8.80 | 1,460,810 | — | — |
| 1987-10-07 | $6.29 | $9.08 | 2,351,517 | — | — |
| 1987-10-06 | $6.34 | $9.15 | 3,095,827 | — | — |
| 1987-10-05 | $6.38 | $9.22 | 607,359 | — | — |
| 1987-10-02 | $6.43 | $9.29 | 1,225,213 | — | — |
| 1987-10-01 | $6.34 | $9.15 | 1,148,867 | — | — |
| 1987-09-30 | $6.19 | $8.94 | 1,285,818 | — | — |
| 1987-09-29 | $6.34 | $9.15 | 1,109,775 | — | — |
| 1987-09-28 | $6.43 | $9.29 | 1,141,521 | — | — |
| 1987-09-25 | $6.34 | $9.15 | 428,431 | — | — |
| 1987-09-24 | $6.43 | $9.29 | 1,814,469 | — | — |
| 1987-09-23 | $6.29 | $9.08 | 2,583,441 | — | — |
| 1987-09-22 | $6.15 | $8.87 | 7,529,680 | — | — |
| 1987-09-21 | $6.10 | $8.80 | 1,227,836 | — | — |
| 1987-09-18 | $6.19 | $8.94 | 3,620,543 | — | — |
| 1987-09-17 | $6.34 | $9.15 | 3,699,251 | — | — |
| 1987-09-16 | $6.38 | $9.22 | 1,010,604 | — | — |
| 1987-09-15 | $6.34 | $9.15 | 1,243,578 | — | — |
| 1987-09-14 | $6.29 | $9.08 | 728,306 | — | — |
| 1987-09-11 | $6.34 | $9.15 | 723,846 | — | — |
| 1987-09-10 | $6.34 | $9.15 | 1,102,954 | — | — |
| 1987-09-09 | $6.34 | $9.15 | 932,421 | — | — |
| 1987-09-08 | $6.29 | $9.08 | 2,833,469 | — | — |
| 1987-09-04 | $6.48 | $9.35 | 640,941 | — | — |
| 1987-09-03 | $6.48 | $9.35 | 990,140 | — | — |
| 1987-09-02 | $6.43 | $9.29 | 1,442,445 | — | — |
| 1987-09-01 | $6.57 | $9.49 | 1,608,780 | — | — |
| 1987-08-31 | $6.81 | $9.84 | 1,934,892 | — | — |
| 1987-08-28 | $6.81 | $9.84 | 2,242,376 | — | — |
| 1987-08-27 | $6.72 | $9.70 | 1,858,808 | — | — |
| 1987-08-26 | $6.57 | $9.49 | 1,902,622 | — | — |
| 1987-08-25 | $6.43 | $9.29 | 1,788,233 | — | — |
| 1987-08-24 | $6.48 | $9.35 | 2,990,883 | — | — |
| 1987-08-21 | $6.62 | $9.56 | 2,544,875 | — | — |
| 1987-08-20 | $6.72 | $9.70 | 2,938,412 | — | — |
| 1987-08-19 | $6.67 | $9.63 | 2,780,997 | — | — |
| 1987-08-18 | $6.67 | $9.63 | 2,178,098 | — | — |
| 1987-08-17 | $6.72 | $9.70 | 5,457,051 | — | — |
| 1987-08-14 | $6.67 | $9.63 | 2,013,337 | — | — |
| 1987-08-13 | $6.72 | $9.70 | 1,638,427 | — | — |
| 1987-08-12 | $6.72 | $9.70 | 1,211,045 | — | — |
| 1987-08-11 | $6.72 | $9.70 | 1,799,515 | — | — |
| 1987-08-10 | $6.81 | $9.84 | 2,013,074 | — | — |
| 1987-08-07 | $6.77 | $9.77 | 1,332,780 | — | — |
| 1987-08-06 | $6.67 | $9.63 | 1,583,594 | — | — |
| 1987-08-05 | $6.77 | $9.77 | 2,215,090 | — | — |
| 1987-08-04 | $6.86 | $9.91 | 1,665,975 | — | — |
| 1987-08-03 | $7.00 | $10.11 | 5,535,758 | — | — |
| 1987-07-31 | $6.81 | $9.84 | 1,268,764 | — | — |
| 1987-07-30 | $6.86 | $9.91 | 2,393,494 | — | — |
| 1987-07-29 | $6.96 | $10.04 | 4,145,260 | — | — |
| 1987-07-28 | $6.67 | $9.63 | 2,728,525 | — | — |
| 1987-07-27 | $6.19 | $8.94 | 1,752,815 | — | — |
| 1987-07-24 | $6.38 | $9.13 | 3,122,063 | — | — |
| 1987-07-23 | $6.62 | $9.48 | 1,077,243 | — | — |
| 1987-07-22 | $6.77 | $9.68 | 1,789,021 | — | — |
| 1987-07-21 | $6.77 | $9.68 | 1,324,384 | — | — |
| 1987-07-20 | $6.96 | $9.95 | 969,938 | — | — |
| 1987-07-17 | $6.96 | $9.95 | 1,622,685 | — | — |
| 1987-07-16 | $6.96 | $9.95 | 3,620,543 | — | — |
| 1987-07-15 | $6.91 | $9.88 | 3,725,486 | — | — |
| 1987-07-14 | $6.81 | $9.75 | 1,516,693 | — | — |
| 1987-07-13 | $6.81 | $9.75 | 1,637,640 | — | — |
| 1987-07-10 | $6.81 | $9.75 | 4,223,967 | — | — |
| 1987-07-09 | $6.81 | $9.75 | 2,885,940 | — | — |
| 1987-07-08 | $6.67 | $9.54 | 3,095,827 | — | — |
| 1987-07-07 | $6.81 | $9.75 | 6,372,681 | — | — |
| 1987-07-06 | $6.67 | $9.54 | 8,185,576 | — | — |
| 1987-07-02 | $6.43 | $9.20 | 3,541,836 | — | — |
| 1987-07-01 | $6.29 | $9.00 | 2,575,046 | — | — |
| 1987-06-30 | $6.34 | $9.07 | 3,673,015 | — | — |
| 1987-06-29 | $6.29 | $9.00 | 4,433,854 | — | — |
| 1987-06-26 | $6.15 | $8.79 | 2,990,883 | — | — |
| 1987-06-25 | $6.10 | $8.73 | 1,355,867 | — | — |
| 1987-06-24 | $6.05 | $8.66 | 2,833,469 | — | — |
| 1987-06-23 | $6.15 | $8.79 | 991,714 | — | — |
| 1987-06-22 | $6.24 | $8.93 | 755,854 | — | — |
| 1987-06-19 | $6.29 | $9.00 | 1,335,666 | — | — |
| 1987-06-18 | $6.29 | $9.00 | 640,154 | — | — |
| 1987-06-17 | $6.29 | $9.00 | 4,145,260 | — | — |
| 1987-06-16 | $6.29 | $9.00 | 876,014 | — | — |
| 1987-06-15 | $6.34 | $9.07 | 1,105,840 | — | — |
| 1987-06-12 | $6.29 | $9.00 | 1,893,177 | — | — |
| 1987-06-11 | $6.19 | $8.86 | 866,307 | — | — |
| 1987-06-10 | $6.19 | $8.86 | 1,932,268 | — | — |
| 1987-06-09 | $6.15 | $8.79 | 1,733,663 | — | — |
| 1987-06-08 | $6.05 | $8.66 | 1,287,392 | — | — |
| 1987-06-05 | $5.86 | $8.38 | 2,964,648 | — | — |
| 1987-06-04 | $6.05 | $8.66 | 935,045 | — | — |
| 1987-06-03 | $6.05 | $8.66 | 1,276,635 | — | — |
| 1987-06-02 | $6.00 | $8.59 | 875,752 | — | — |
| 1987-06-01 | $6.19 | $8.86 | 1,860,907 | — | — |
| 1987-05-29 | $5.96 | $8.52 | 684,230 | — | — |
| 1987-05-28 | $6.05 | $8.66 | 1,128,403 | — | — |
| 1987-05-27 | $6.05 | $8.66 | 923,763 | — | — |
| 1987-05-26 | $6.05 | $8.66 | 1,532,697 | — | — |
| 1987-05-22 | $6.05 | $8.66 | 1,337,764 | — | — |
| 1987-05-21 | $5.91 | $8.45 | 1,410,438 | — | — |
| 1987-05-20 | $5.72 | $8.18 | 2,033,014 | — | — |
| 1987-05-19 | $5.81 | $8.32 | 1,638,689 | — | — |
| 1987-05-18 | $6.15 | $8.79 | 1,736,811 | — | — |
| 1987-05-15 | $6.05 | $8.66 | 2,560,091 | — | — |
| 1987-05-14 | $6.10 | $8.73 | 758,215 | — | — |
| 1987-05-13 | $6.10 | $8.73 | 3,227,006 | — | — |
| 1987-05-12 | $6.15 | $8.79 | 2,385,098 | — | — |
| 1987-05-11 | $6.10 | $8.73 | 4,407,618 | — | — |
| 1987-05-08 | $6.48 | $9.27 | 4,347,275 | — | — |
| 1987-05-07 | $6.38 | $9.13 | 9,130,065 | — | — |
| 1987-05-06 | $6.00 | $8.59 | 4,066,552 | — | — |
| 1987-05-05 | $5.86 | $8.38 | 3,541,836 | — | — |
| 1987-05-04 | $5.62 | $8.04 | 999,847 | — | — |
| 1987-05-01 | $5.67 | $8.03 | 4,145,260 | — | — |
| 1987-04-30 | $5.34 | $7.56 | 6,978,728 | — | — |
| 1987-04-29 | $5.67 | $8.03 | 1,273,487 | — | — |
| 1987-04-28 | $5.57 | $7.90 | 2,335,775 | — | — |
| 1987-04-27 | $5.53 | $7.83 | 2,569,536 | — | — |
| 1987-04-24 | $5.72 | $8.10 | 1,724,743 | — | — |
| 1987-04-23 | $5.86 | $8.30 | 1,097,444 | — | — |
| 1987-04-22 | $5.91 | $8.37 | 2,456,722 | — | — |
| 1987-04-21 | $6.00 | $8.50 | 2,135,596 | — | — |
| 1987-04-20 | $5.91 | $8.37 | 1,480,225 | — | — |
| 1987-04-16 | $5.91 | $8.37 | 2,326,855 | — | — |
| 1987-04-15 | $5.81 | $8.23 | 2,964,648 | — | — |
| 1987-04-14 | $5.48 | $7.76 | 3,331,949 | — | — |
| 1987-04-13 | $5.81 | $8.23 | 1,640,788 | — | — |
| 1987-04-10 | $5.96 | $8.44 | 1,786,922 | — | — |
| 1987-04-09 | $5.91 | $8.37 | 2,547,498 | — | — |
| 1987-04-08 | $6.05 | $8.57 | 2,807,233 | — | — |
| 1987-04-07 | $6.29 | $8.91 | 2,556,681 | — | — |
| 1987-04-06 | $6.48 | $9.18 | 3,148,298 | — | — |
| 1987-04-03 | $6.34 | $8.98 | 4,735,566 | — | — |
| 1987-04-02 | $6.10 | $8.64 | 3,463,128 | — | — |
| 1987-04-01 | $6.15 | $8.71 | 2,300,619 | — | — |
| 1987-03-31 | $6.05 | $8.57 | 2,239,752 | — | — |
| 1987-03-30 | $6.05 | $8.57 | 3,489,364 | — | — |
| 1987-03-27 | $6.10 | $8.64 | 4,997,924 | — | — |
| 1987-03-26 | $6.00 | $8.50 | 6,530,096 | — | — |
| 1987-03-25 | $5.77 | $8.17 | 3,751,722 | — | — |
| 1987-03-24 | $5.81 | $8.23 | 3,122,063 | — | — |
| 1987-03-23 | $5.81 | $8.23 | 2,990,883 | — | — |
| 1987-03-20 | $5.81 | $8.23 | 5,719,409 | — | — |
| 1987-03-19 | $5.77 | $8.17 | 4,460,089 | — | — |
| 1987-03-18 | $5.86 | $8.30 | 11,543,761 | — | — |
| 1987-03-17 | $5.62 | $7.96 | 10,782,922 | — | — |
| 1987-03-16 | $5.38 | $7.63 | 2,375,129 | — | — |
| 1987-03-13 | $5.38 | $7.63 | 3,279,478 | — | — |
| 1987-03-12 | $5.43 | $7.69 | 5,929,295 | — | — |
| 1987-03-11 | $5.34 | $7.56 | 7,162,379 | — | — |
| 1987-03-10 | $5.24 | $7.42 | 2,525,460 | — | — |
| 1987-03-09 | $5.24 | $7.42 | 2,485,844 | — | — |
| 1987-03-06 | $5.24 | $7.42 | 8,264,283 | — | — |
| 1987-03-05 | $5.10 | $7.22 | 8,290,519 | — | — |
| 1987-03-04 | $5.19 | $7.36 | 3,305,713 | — | — |
| 1987-03-03 | $5.05 | $7.15 | 1,611,404 | — | — |
| 1987-03-02 | $4.96 | $7.02 | 7,765,803 | — | — |
| 1987-02-27 | $5.00 | $7.09 | 3,358,185 | — | — |
| 1987-02-26 | $4.76 | $6.75 | 4,433,854 | — | — |
| 1987-02-25 | $4.72 | $6.68 | 4,223,967 | — | — |
| 1987-02-24 | $4.76 | $6.75 | 1,936,728 | — | — |
| 1987-02-23 | $4.91 | $6.95 | 1,865,892 | — | — |
| 1987-02-20 | $4.91 | $6.95 | 1,364,263 | — | — |
| 1987-02-19 | $4.86 | $6.88 | 2,124,052 | — | — |
| 1987-02-18 | $4.96 | $7.02 | 2,754,761 | — | — |
| 1987-02-17 | $5.19 | $7.36 | 2,754,761 | — | — |
| 1987-02-13 | $5.24 | $7.42 | 2,728,525 | — | — |
| 1987-02-12 | $5.15 | $7.29 | 2,964,648 | — | — |
| 1987-02-11 | $5.29 | $7.49 | 1,545,290 | — | — |
| 1987-02-10 | $5.19 | $7.36 | 3,594,307 | — | — |
| 1987-02-09 | $5.10 | $7.22 | 2,964,648 | — | — |
| 1987-02-06 | $5.34 | $7.56 | 4,774,919 | — | — |
| 1987-02-05 | $5.29 | $7.49 | 8,159,340 | — | — |
| 1987-02-04 | $5.24 | $7.42 | 9,838,433 | — | — |
| 1987-02-03 | $4.81 | $6.82 | 1,574,674 | — | — |
| 1987-02-02 | $4.81 | $6.82 | 1,304,445 | — | — |
| 1987-01-30 | $4.76 | $6.75 | 963,117 | — | — |
| 1987-01-29 | $4.81 | $6.82 | 2,938,412 | — | — |
| 1987-01-28 | $4.81 | $6.82 | 1,609,568 | — | — |
| 1987-01-27 | $4.86 | $6.88 | 1,290,015 | — | — |
| 1987-01-26 | $4.81 | $6.82 | 1,561,556 | — | — |
| 1987-01-23 | $4.86 | $6.80 | 2,565,076 | — | — |
| 1987-01-22 | $4.96 | $6.94 | 6,663,898 | — | — |
| 1987-01-21 | $4.86 | $6.80 | 3,043,355 | — | — |
| 1987-01-20 | $4.81 | $6.74 | 1,932,531 | — | — |
| 1987-01-19 | $4.86 | $6.80 | 1,610,879 | — | — |
| 1987-01-16 | $4.91 | $6.87 | 2,581,342 | — | — |
| 1987-01-15 | $4.96 | $6.94 | 4,250,203 | — | — |
| 1987-01-14 | $5.00 | $7.00 | 6,349,068 | — | — |
| 1987-01-13 | $4.86 | $6.80 | 3,699,251 | — | — |
| 1987-01-12 | $4.96 | $6.94 | 9,812,197 | — | — |
| 1987-01-09 | $4.72 | $6.60 | 4,669,976 | — | — |
| 1987-01-08 | $4.48 | $6.27 | 1,094,296 | — | — |
| 1987-01-07 | $4.53 | $6.34 | 924,288 | — | — |
| 1987-01-06 | $4.53 | $6.34 | 876,539 | — | — |
| 1987-01-05 | $4.67 | $6.54 | 1,583,594 | — | — |
| 1987-01-02 | $4.62 | $6.47 | 1,048,383 | — | — |