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
- 1972-06-01 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 | $5.79 | $10.35 | 851,400 | — | — |
| 1987-12-30 | $5.75 | $10.28 | 865,200 | — | — |
| 1987-12-29 | $5.71 | $10.20 | 1,177,200 | — | — |
| 1987-12-28 | $5.83 | $10.43 | 1,472,400 | — | — |
| 1987-12-24 | $6.10 | $10.91 | 760,200 | — | — |
| 1987-12-23 | $6.10 | $10.87 | 1,181,400 | — | — |
| 1987-12-22 | $6.08 | $10.84 | 805,200 | — | — |
| 1987-12-21 | $6.00 | $10.69 | 718,200 | — | — |
| 1987-12-18 | $6.00 | $10.69 | 1,390,800 | — | — |
| 1987-12-17 | $6.02 | $10.73 | 1,016,400 | — | — |
| 1987-12-16 | $6.15 | $10.95 | 1,501,200 | — | — |
| 1987-12-15 | $6.04 | $10.76 | 2,272,200 | — | — |
| 1987-12-14 | $6.04 | $10.76 | 3,172,800 | — | — |
| 1987-12-11 | $5.94 | $10.58 | 1,314,000 | — | — |
| 1987-12-10 | $6.00 | $10.69 | 4,402,800 | — | — |
| 1987-12-09 | $6.00 | $10.69 | 4,251,000 | — | — |
| 1987-12-08 | $5.73 | $10.21 | 2,425,200 | — | — |
| 1987-12-07 | $5.42 | $9.65 | 3,298,800 | — | — |
| 1987-12-04 | $5.13 | $9.13 | 1,225,800 | — | — |
| 1987-12-03 | $5.15 | $9.17 | 1,030,800 | — | — |
| 1987-12-02 | $5.42 | $9.65 | 991,200 | — | — |
| 1987-12-01 | $5.38 | $9.58 | 1,597,200 | — | — |
| 1987-11-30 | $5.46 | $9.72 | 3,208,800 | — | — |
| 1987-11-27 | $5.58 | $9.95 | 2,004,000 | — | — |
| 1987-11-25 | $5.83 | $10.39 | 2,074,800 | — | — |
| 1987-11-24 | $5.60 | $9.98 | 3,044,400 | — | — |
| 1987-11-23 | $5.13 | $9.13 | 821,400 | — | — |
| 1987-11-20 | $5.08 | $9.06 | 1,550,400 | — | — |
| 1987-11-19 | $4.85 | $8.65 | 1,124,400 | — | — |
| 1987-11-18 | $5.04 | $8.98 | 2,196,600 | — | — |
| 1987-11-17 | $5.00 | $8.91 | 2,341,800 | — | — |
| 1987-11-16 | $5.13 | $9.13 | 1,171,200 | — | — |
| 1987-11-13 | $5.08 | $9.06 | 1,295,400 | — | — |
| 1987-11-12 | $5.15 | $9.17 | 2,110,800 | — | — |
| 1987-11-11 | $5.00 | $8.91 | 1,746,600 | — | — |
| 1987-11-10 | $5.04 | $8.98 | 1,582,800 | — | — |
| 1987-11-09 | $4.98 | $8.87 | 5,247,000 | — | — |
| 1987-11-06 | $5.15 | $9.17 | 1,913,400 | — | — |
| 1987-11-05 | $5.25 | $9.35 | 3,199,200 | — | — |
| 1987-11-04 | $4.67 | $8.31 | 1,365,000 | — | — |
| 1987-11-03 | $4.65 | $8.28 | 2,717,400 | — | — |
| 1987-11-02 | $4.77 | $8.50 | 1,104,000 | — | — |
| 1987-10-30 | $4.69 | $8.35 | 2,179,800 | — | — |
| 1987-10-29 | $4.60 | $8.20 | 2,015,400 | — | — |
| 1987-10-28 | $4.17 | $7.42 | 5,376,000 | — | — |
| 1987-10-27 | $3.96 | $7.05 | 3,381,000 | — | — |
| 1987-10-26 | $4.29 | $7.65 | 2,721,000 | — | — |
| 1987-10-23 | $5.15 | $9.17 | 2,162,400 | — | — |
| 1987-10-22 | $5.38 | $9.58 | 3,183,000 | — | — |
| 1987-10-21 | $5.58 | $9.95 | 5,178,000 | — | — |
| 1987-10-20 | $5.17 | $9.20 | 7,271,400 | — | — |
| 1987-10-19 | $5.50 | $9.80 | 7,674,600 | — | — |
| 1987-10-16 | $6.50 | $11.58 | 5,809,800 | — | — |
| 1987-10-15 | $7.00 | $12.47 | 6,298,800 | — | — |
| 1987-10-14 | $6.83 | $12.17 | 12,667,200 | — | — |
| 1987-10-13 | $6.52 | $11.62 | 2,156,400 | — | — |
| 1987-10-12 | $6.44 | $11.47 | 1,265,400 | — | — |
| 1987-10-09 | $6.58 | $11.73 | 2,472,000 | — | — |
| 1987-10-08 | $6.67 | $11.88 | 4,517,400 | — | — |
| 1987-10-07 | $6.63 | $11.80 | 8,434,800 | — | — |
| 1987-10-06 | $6.50 | $11.58 | 1,929,600 | — | — |
| 1987-10-05 | $6.65 | $11.84 | 617,400 | — | — |
| 1987-10-02 | $6.67 | $11.88 | 2,439,000 | — | — |
| 1987-10-01 | $6.71 | $11.95 | 10,726,200 | — | — |
| 1987-09-30 | $6.50 | $11.58 | 6,300,000 | — | — |
| 1987-09-29 | $6.63 | $11.80 | 3,297,600 | — | — |
| 1987-09-28 | $6.58 | $11.73 | 4,138,200 | — | — |
| 1987-09-25 | $6.60 | $11.76 | 3,244,200 | — | — |
| 1987-09-24 | $6.69 | $11.91 | 7,200,000 | — | — |
| 1987-09-23 | $6.50 | $11.56 | 7,140,000 | — | — |
| 1987-09-22 | $6.15 | $10.93 | 1,506,600 | — | — |
| 1987-09-21 | $6.10 | $10.86 | 2,785,200 | — | — |
| 1987-09-18 | $6.10 | $10.86 | 1,620,000 | — | — |
| 1987-09-17 | $6.10 | $10.86 | 2,558,400 | — | — |
| 1987-09-16 | $6.13 | $10.89 | 2,548,200 | — | — |
| 1987-09-15 | $5.96 | $10.60 | 2,563,200 | — | — |
| 1987-09-14 | $6.17 | $10.97 | 1,195,800 | — | — |
| 1987-09-11 | $6.13 | $10.89 | 5,737,200 | — | — |
| 1987-09-10 | $5.94 | $10.56 | 3,645,600 | — | — |
| 1987-09-09 | $5.96 | $10.60 | 5,687,400 | — | — |
| 1987-09-08 | $5.77 | $10.26 | 1,210,200 | — | — |
| 1987-09-04 | $5.63 | $10.00 | 1,224,600 | — | — |
| 1987-09-03 | $5.63 | $10.00 | 999,000 | — | — |
| 1987-09-02 | $5.63 | $10.00 | 1,540,200 | — | — |
| 1987-09-01 | $5.75 | $10.23 | 2,484,600 | — | — |
| 1987-08-31 | $5.83 | $10.38 | 1,545,600 | — | — |
| 1987-08-28 | $5.58 | $9.93 | 583,800 | — | — |
| 1987-08-27 | $5.50 | $9.78 | 1,429,200 | — | — |
| 1987-08-26 | $5.63 | $10.00 | 2,172,600 | — | — |
| 1987-08-25 | $5.83 | $10.38 | 1,846,200 | — | — |
| 1987-08-24 | $5.83 | $10.38 | 606,000 | — | — |
| 1987-08-21 | $6.00 | $10.67 | 2,406,000 | — | — |
| 1987-08-20 | $5.90 | $10.49 | 1,124,400 | — | — |
| 1987-08-19 | $5.73 | $10.19 | 832,200 | — | — |
| 1987-08-18 | $5.79 | $10.30 | 1,914,000 | — | — |
| 1987-08-17 | $5.85 | $10.41 | 460,800 | — | — |
| 1987-08-14 | $5.88 | $10.45 | 1,225,800 | — | — |
| 1987-08-13 | $5.88 | $10.45 | 2,653,200 | — | — |
| 1987-08-12 | $5.92 | $10.52 | 2,011,800 | — | — |
| 1987-08-11 | $6.00 | $10.67 | 2,378,400 | — | — |
| 1987-08-10 | $5.98 | $10.63 | 954,000 | — | — |
| 1987-08-07 | $5.96 | $10.60 | 2,104,200 | — | — |
| 1987-08-06 | $5.96 | $10.60 | 1,701,600 | — | — |
| 1987-08-05 | $5.90 | $10.49 | 6,780,000 | — | — |
| 1987-08-04 | $5.65 | $10.04 | 1,197,000 | — | — |
| 1987-08-03 | $5.67 | $10.08 | 986,400 | — | — |
| 1987-07-31 | $5.67 | $10.08 | 3,691,800 | — | — |
| 1987-07-30 | $5.48 | $9.75 | 1,134,000 | — | — |
| 1987-07-29 | $5.40 | $9.60 | 1,593,000 | — | — |
| 1987-07-28 | $5.23 | $9.30 | 1,220,400 | — | — |
| 1987-07-27 | $5.23 | $9.30 | 1,726,200 | — | — |
| 1987-07-24 | $5.21 | $9.26 | 667,800 | — | — |
| 1987-07-23 | $5.29 | $9.41 | 1,098,000 | — | — |
| 1987-07-22 | $5.40 | $9.60 | 1,036,800 | — | — |
| 1987-07-21 | $5.44 | $9.67 | 1,608,000 | — | — |
| 1987-07-20 | $5.50 | $9.78 | 2,351,400 | — | — |
| 1987-07-17 | $5.44 | $9.67 | 2,557,200 | — | — |
| 1987-07-16 | $5.31 | $9.45 | 1,159,200 | — | — |
| 1987-07-15 | $5.23 | $9.30 | 2,171,400 | — | — |
| 1987-07-14 | $5.27 | $9.37 | 1,890,000 | — | — |
| 1987-07-13 | $5.19 | $9.23 | 1,738,200 | — | — |
| 1987-07-10 | $5.06 | $9.00 | 829,200 | — | — |
| 1987-07-09 | $4.85 | $8.63 | 782,400 | — | — |
| 1987-07-08 | $4.85 | $8.63 | 1,991,400 | — | — |
| 1987-07-07 | $4.79 | $8.52 | 1,084,800 | — | — |
| 1987-07-06 | $4.77 | $8.49 | 494,400 | — | — |
| 1987-07-02 | $4.90 | $8.71 | 957,600 | — | — |
| 1987-07-01 | $4.88 | $8.67 | 1,078,800 | — | — |
| 1987-06-30 | $4.73 | $8.41 | 1,337,400 | — | — |
| 1987-06-29 | $4.83 | $8.60 | 561,000 | — | — |
| 1987-06-26 | $4.88 | $8.67 | 2,604,000 | — | — |
| 1987-06-25 | $5.13 | $9.12 | 1,147,800 | — | — |
| 1987-06-24 | $5.19 | $9.23 | 1,681,200 | — | — |
| 1987-06-23 | $5.08 | $9.02 | 861,000 | — | — |
| 1987-06-22 | $4.96 | $8.80 | 998,400 | — | — |
| 1987-06-19 | $5.00 | $8.87 | 1,161,000 | — | — |
| 1987-06-18 | $5.00 | $8.87 | 820,200 | — | — |
| 1987-06-17 | $5.00 | $8.87 | 2,073,000 | — | — |
| 1987-06-16 | $4.85 | $8.62 | 1,103,400 | — | — |
| 1987-06-15 | $4.79 | $8.51 | 850,800 | — | — |
| 1987-06-12 | $4.79 | $8.51 | 451,200 | — | — |
| 1987-06-11 | $4.85 | $8.62 | 1,034,400 | — | — |
| 1987-06-10 | $4.77 | $8.47 | 2,713,200 | — | — |
| 1987-06-09 | $4.85 | $8.62 | 1,066,800 | — | — |
| 1987-06-08 | $4.90 | $8.69 | 311,400 | — | — |
| 1987-06-05 | $4.88 | $8.65 | 1,078,200 | — | — |
| 1987-06-04 | $4.90 | $8.69 | 1,278,600 | — | — |
| 1987-06-03 | $4.79 | $8.51 | 1,047,000 | — | — |
| 1987-06-02 | $4.73 | $8.39 | 550,200 | — | — |
| 1987-06-01 | $4.77 | $8.47 | 2,073,000 | — | — |
| 1987-05-29 | $4.73 | $8.39 | 1,082,400 | — | — |
| 1987-05-28 | $4.88 | $8.65 | 1,603,800 | — | — |
| 1987-05-27 | $4.79 | $8.51 | 1,188,000 | — | — |
| 1987-05-26 | $4.94 | $8.76 | 2,518,800 | — | — |
| 1987-05-22 | $5.08 | $9.02 | 1,108,200 | — | — |
| 1987-05-21 | $4.96 | $8.80 | 719,400 | — | — |
| 1987-05-20 | $4.94 | $8.76 | 1,485,000 | — | — |
| 1987-05-19 | $5.13 | $9.10 | 2,272,800 | — | — |
| 1987-05-18 | $5.31 | $9.43 | 1,341,000 | — | — |
| 1987-05-15 | $5.33 | $9.47 | 1,186,200 | — | — |
| 1987-05-14 | $5.31 | $9.43 | 1,023,000 | — | — |
| 1987-05-13 | $5.35 | $9.50 | 1,658,400 | — | — |
| 1987-05-12 | $5.33 | $9.47 | 1,192,200 | — | — |
| 1987-05-11 | $5.29 | $9.39 | 3,704,400 | — | — |
| 1987-05-08 | $5.33 | $9.47 | 3,043,800 | — | — |
| 1987-05-07 | $5.38 | $9.54 | 8,160,000 | — | — |
| 1987-05-06 | $5.33 | $9.47 | 5,591,400 | — | — |
| 1987-05-05 | $5.10 | $9.06 | 3,162,000 | — | — |
| 1987-05-04 | $4.92 | $8.73 | 1,602,000 | — | — |
| 1987-05-01 | $4.75 | $8.43 | 1,979,400 | — | — |
| 1987-04-30 | $4.73 | $8.39 | 1,149,600 | — | — |
| 1987-04-29 | $4.52 | $8.02 | 1,025,400 | — | — |
| 1987-04-28 | $4.40 | $7.80 | 2,241,600 | — | — |
| 1987-04-27 | $4.42 | $7.84 | 2,760,000 | — | — |
| 1987-04-24 | $4.42 | $7.84 | 846,000 | — | — |
| 1987-04-23 | $4.54 | $8.06 | 936,600 | — | — |
| 1987-04-22 | $4.60 | $8.17 | 1,692,000 | — | — |
| 1987-04-21 | $4.88 | $8.65 | 1,146,600 | — | — |
| 1987-04-20 | $4.79 | $8.51 | 1,450,200 | — | — |
| 1987-04-16 | $4.73 | $8.39 | 813,000 | — | — |
| 1987-04-15 | $4.65 | $8.25 | 1,400,400 | — | — |
| 1987-04-14 | $4.52 | $8.02 | 1,309,800 | — | — |
| 1987-04-13 | $4.50 | $7.99 | 492,600 | — | — |
| 1987-04-10 | $4.60 | $8.17 | 820,200 | — | — |
| 1987-04-09 | $4.67 | $8.28 | 875,400 | — | — |
| 1987-04-08 | $4.79 | $8.51 | 811,800 | — | — |
| 1987-04-07 | $4.77 | $8.47 | 540,000 | — | — |
| 1987-04-06 | $4.85 | $8.62 | 987,000 | — | — |
| 1987-04-03 | $4.90 | $8.69 | 1,846,800 | — | — |
| 1987-04-02 | $4.65 | $8.25 | 863,400 | — | — |
| 1987-04-01 | $4.63 | $8.21 | 1,101,600 | — | — |
| 1987-03-31 | $4.52 | $8.02 | 949,200 | — | — |
| 1987-03-30 | $4.50 | $7.99 | 1,188,600 | — | — |
| 1987-03-27 | $4.60 | $8.17 | 2,071,800 | — | — |
| 1987-03-26 | $4.81 | $8.54 | 849,000 | — | — |
| 1987-03-25 | $4.73 | $8.39 | 1,114,800 | — | — |
| 1987-03-24 | $4.67 | $8.26 | 613,800 | — | — |
| 1987-03-23 | $4.71 | $8.34 | 2,169,600 | — | — |
| 1987-03-20 | $4.81 | $8.52 | 1,322,400 | — | — |
| 1987-03-19 | $4.85 | $8.60 | 1,451,400 | — | — |
| 1987-03-18 | $4.85 | $8.60 | 1,875,000 | — | — |
| 1987-03-17 | $4.77 | $8.45 | 1,148,400 | — | — |
| 1987-03-16 | $4.69 | $8.30 | 1,025,400 | — | — |
| 1987-03-13 | $4.60 | $8.15 | 1,263,600 | — | — |
| 1987-03-12 | $4.71 | $8.34 | 776,400 | — | — |
| 1987-03-11 | $4.69 | $8.30 | 882,000 | — | — |
| 1987-03-10 | $4.75 | $8.41 | 428,400 | — | — |
| 1987-03-09 | $4.83 | $8.56 | 936,000 | — | — |
| 1987-03-06 | $4.88 | $8.63 | 903,600 | — | — |
| 1987-03-05 | $4.83 | $8.56 | 1,242,600 | — | — |
| 1987-03-04 | $4.83 | $8.56 | 644,400 | — | — |
| 1987-03-03 | $4.81 | $8.52 | 1,209,000 | — | — |
| 1987-03-02 | $4.88 | $8.63 | 781,200 | — | — |
| 1987-02-27 | $4.96 | $8.78 | 694,800 | — | — |
| 1987-02-26 | $4.94 | $8.74 | 1,846,200 | — | — |
| 1987-02-25 | $4.90 | $8.67 | 579,600 | — | — |
| 1987-02-24 | $4.90 | $8.67 | 627,000 | — | — |
| 1987-02-23 | $4.94 | $8.74 | 618,000 | — | — |
| 1987-02-20 | $4.90 | $8.67 | 729,600 | — | — |
| 1987-02-19 | $4.96 | $8.78 | 1,686,000 | — | — |
| 1987-02-18 | $4.98 | $8.82 | 2,045,400 | — | — |
| 1987-02-17 | $5.17 | $9.15 | 3,681,000 | — | — |
| 1987-02-13 | $4.88 | $8.63 | 2,818,800 | — | — |
| 1987-02-12 | $4.67 | $8.26 | 4,327,800 | — | — |
| 1987-02-11 | $4.58 | $8.12 | 1,150,200 | — | — |
| 1987-02-10 | $4.50 | $7.97 | 1,382,400 | — | — |
| 1987-02-09 | $4.46 | $7.90 | 3,699,600 | — | — |
| 1987-02-06 | $4.33 | $7.67 | 2,827,200 | — | — |
| 1987-02-05 | $4.33 | $7.67 | 4,317,000 | — | — |
| 1987-02-04 | $4.44 | $7.86 | 4,482,000 | — | — |
| 1987-02-03 | $4.56 | $8.08 | 10,920,000 | — | — |
| 1987-02-02 | $4.58 | $8.12 | 9,480,000 | — | — |
| 1987-01-30 | $4.54 | $8.04 | 2,866,800 | — | — |
| 1987-01-29 | $4.50 | $7.97 | 5,622,000 | — | — |
| 1987-01-28 | $4.42 | $7.82 | 3,453,000 | — | — |
| 1987-01-27 | $4.27 | $7.56 | 1,777,800 | — | — |
| 1987-01-26 | $4.23 | $7.49 | 824,400 | — | — |
| 1987-01-23 | $4.21 | $7.45 | 1,498,200 | — | — |
| 1987-01-22 | $4.35 | $7.71 | 1,072,800 | — | — |
| 1987-01-21 | $4.27 | $7.56 | 951,600 | — | — |
| 1987-01-20 | $4.38 | $7.75 | 1,641,000 | — | — |
| 1987-01-19 | $4.35 | $7.71 | 843,000 | — | — |
| 1987-01-16 | $4.33 | $7.67 | 1,449,600 | — | — |
| 1987-01-15 | $4.25 | $7.53 | 1,870,200 | — | — |
| 1987-01-14 | $4.08 | $7.23 | 1,106,400 | — | — |
| 1987-01-13 | $4.08 | $7.23 | 607,800 | — | — |
| 1987-01-12 | $4.06 | $7.19 | 1,113,000 | — | — |
| 1987-01-09 | $4.13 | $7.31 | 1,041,600 | — | — |
| 1987-01-08 | $3.96 | $7.01 | 1,829,400 | — | — |
| 1987-01-07 | $3.88 | $6.86 | 2,185,800 | — | — |
| 1987-01-06 | $4.00 | $7.08 | 1,108,800 | — | — |
| 1987-01-05 | $3.77 | $6.68 | 680,400 | — | — |
| 1987-01-02 | $3.81 | $6.75 | 360,600 | — | — |