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
- 1970-01-02 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 | $4.87 | $5.31 | 5,736,645 | — | — |
| 1987-12-30 | $4.94 | $5.39 | 5,625,950 | — | — |
| 1987-12-29 | $4.95 | $5.40 | 5,606,488 | — | — |
| 1987-12-28 | $4.97 | $5.42 | 4,470,350 | — | — |
| 1987-12-24 | $5.17 | $5.64 | 3,065,383 | — | — |
| 1987-12-23 | $5.09 | $5.55 | 8,575,773 | — | — |
| 1987-12-22 | $4.96 | $5.41 | 4,060,416 | — | — |
| 1987-12-21 | $4.95 | $5.40 | 5,764,622 | — | — |
| 1987-12-18 | $4.88 | $5.32 | 10,159,554 | — | — |
| 1987-12-17 | $4.66 | $5.07 | 9,634,060 | — | — |
| 1987-12-16 | $4.86 | $5.30 | 6,363,102 | — | — |
| 1987-12-15 | $4.81 | $5.24 | 8,501,571 | — | — |
| 1987-12-14 | $4.73 | $5.15 | 9,415,104 | — | — |
| 1987-12-11 | $4.50 | $4.91 | 6,288,900 | — | — |
| 1987-12-10 | $4.55 | $4.96 | 13,502,281 | — | — |
| 1987-12-09 | $4.56 | $4.97 | 15,813,482 | — | — |
| 1987-12-08 | $4.49 | $4.90 | 7,800,912 | — | — |
| 1987-12-07 | $4.27 | $4.66 | 4,987,329 | — | — |
| 1987-12-04 | $4.07 | $4.44 | 8,902,990 | — | — |
| 1987-12-03 | $4.13 | $4.50 | 6,034,668 | — | — |
| 1987-12-02 | $4.34 | $4.73 | 5,196,553 | — | — |
| 1987-12-01 | $4.33 | $4.72 | 5,438,621 | — | — |
| 1987-11-30 | $4.31 | $4.69 | 7,519,919 | — | — |
| 1987-11-27 | $4.50 | $4.91 | 2,638,419 | — | — |
| 1987-11-25 | $4.62 | $5.04 | 3,896,199 | — | — |
| 1987-11-24 | $4.56 | $4.97 | 8,922,453 | — | — |
| 1987-11-23 | $4.38 | $4.77 | 3,235,682 | — | — |
| 1987-11-20 | $4.36 | $4.75 | 8,670,654 | — | — |
| 1987-11-19 | $4.37 | $4.76 | 5,694,070 | — | — |
| 1987-11-18 | $4.52 | $4.93 | 5,619,868 | — | — |
| 1987-11-17 | $4.34 | $4.73 | 4,382,767 | — | — |
| 1987-11-16 | $4.45 | $4.85 | 7,555,195 | — | — |
| 1987-11-13 | $4.35 | $4.74 | 6,136,847 | — | — |
| 1987-11-12 | $4.36 | $4.75 | 7,809,427 | — | — |
| 1987-11-11 | $4.21 | $4.59 | 4,032,438 | — | — |
| 1987-11-10 | $4.18 | $4.56 | 7,968,779 | — | — |
| 1987-11-09 | $4.26 | $4.65 | 5,850,988 | — | — |
| 1987-11-06 | $4.44 | $4.84 | 5,082,210 | — | — |
| 1987-11-05 | $4.48 | $4.88 | 7,727,927 | — | — |
| 1987-11-04 | $4.27 | $4.66 | 8,569,691 | — | — |
| 1987-11-03 | $4.36 | $4.75 | 11,221,490 | — | — |
| 1987-11-02 | $4.71 | $5.13 | 7,560,061 | — | — |
| 1987-10-30 | $4.54 | $4.95 | 13,623,923 | — | — |
| 1987-10-29 | $4.22 | $4.60 | 8,679,169 | — | — |
| 1987-10-28 | $3.99 | $4.35 | 11,458,692 | — | — |
| 1987-10-27 | $3.95 | $4.30 | 14,110,492 | — | — |
| 1987-10-26 | $3.78 | $4.12 | 11,861,328 | — | — |
| 1987-10-23 | $4.19 | $4.57 | 12,710,390 | — | — |
| 1987-10-22 | $4.35 | $4.74 | 21,531,880 | — | — |
| 1987-10-21 | $4.87 | $5.31 | 19,636,695 | — | — |
| 1987-10-20 | $4.09 | $4.46 | 29,355,905 | — | — |
| 1987-10-19 | $3.78 | $4.12 | 23,739,686 | — | — |
| 1987-10-16 | $5.33 | $5.81 | 16,471,566 | — | — |
| 1987-10-15 | $5.71 | $6.23 | 12,285,859 | — | — |
| 1987-10-14 | $5.84 | $6.36 | 9,176,685 | — | — |
| 1987-10-13 | $6.11 | $6.67 | 7,152,560 | — | — |
| 1987-10-12 | $5.97 | $6.51 | 4,515,357 | — | — |
| 1987-10-09 | $6.06 | $6.61 | 3,359,757 | — | — |
| 1987-10-08 | $6.16 | $6.71 | 5,321,845 | — | — |
| 1987-10-07 | $6.29 | $6.86 | 4,966,650 | — | — |
| 1987-10-06 | $6.22 | $6.78 | 5,422,808 | — | — |
| 1987-10-05 | $6.42 | $7.00 | 3,002,129 | — | — |
| 1987-10-02 | $6.56 | $7.15 | 4,907,045 | — | — |
| 1987-10-01 | $6.49 | $7.08 | 5,129,650 | — | — |
| 1987-09-30 | $6.37 | $6.95 | 3,527,623 | — | — |
| 1987-09-29 | $6.38 | $6.96 | 4,398,581 | — | — |
| 1987-09-28 | $6.43 | $7.01 | 6,203,751 | — | — |
| 1987-09-25 | $6.32 | $6.89 | 2,882,919 | — | — |
| 1987-09-24 | $6.33 | $6.90 | 3,836,594 | — | — |
| 1987-09-23 | $6.25 | $6.81 | 7,808,211 | — | — |
| 1987-09-22 | $6.12 | $6.68 | 6,804,663 | — | — |
| 1987-09-21 | $5.98 | $6.52 | 4,398,581 | — | — |
| 1987-09-18 | $6.07 | $6.62 | 9,770,299 | — | — |
| 1987-09-17 | $6.04 | $6.59 | 6,237,810 | — | — |
| 1987-09-16 | $6.15 | $6.70 | 6,129,549 | — | — |
| 1987-09-15 | $6.33 | $6.89 | 2,215,104 | — | — |
| 1987-09-14 | $6.39 | $6.96 | 3,340,294 | — | — |
| 1987-09-11 | $6.42 | $6.99 | 5,335,226 | — | — |
| 1987-09-10 | $6.22 | $6.77 | 7,597,770 | — | — |
| 1987-09-09 | $5.96 | $6.49 | 6,322,960 | — | — |
| 1987-09-08 | $5.96 | $6.49 | 9,732,590 | — | — |
| 1987-09-04 | $6.13 | $6.68 | 3,480,182 | — | — |
| 1987-09-03 | $6.15 | $6.69 | 8,033,249 | — | — |
| 1987-09-02 | $6.28 | $6.84 | 8,572,124 | — | — |
| 1987-09-01 | $6.46 | $7.04 | 3,577,496 | — | — |
| 1987-08-31 | $6.58 | $7.16 | 4,626,052 | — | — |
| 1987-08-28 | $6.47 | $7.05 | 4,146,782 | — | — |
| 1987-08-27 | $6.62 | $7.21 | 3,229,600 | — | — |
| 1987-08-26 | $6.67 | $7.26 | 3,313,533 | — | — |
| 1987-08-25 | $6.74 | $7.34 | 5,802,331 | — | — |
| 1987-08-24 | $6.63 | $7.22 | 4,852,306 | — | — |
| 1987-08-21 | $6.71 | $7.31 | 4,886,366 | — | — |
| 1987-08-20 | $6.54 | $7.12 | 4,424,126 | — | — |
| 1987-08-19 | $6.40 | $6.97 | 4,922,859 | — | — |
| 1987-08-18 | $6.47 | $7.05 | 5,195,337 | — | — |
| 1987-08-17 | $6.58 | $7.16 | 4,909,478 | — | — |
| 1987-08-14 | $6.48 | $7.06 | 2,616,523 | — | — |
| 1987-08-13 | $6.41 | $6.98 | 4,156,513 | — | — |
| 1987-08-12 | $6.47 | $7.05 | 4,673,492 | — | — |
| 1987-08-11 | $6.49 | $7.07 | 7,519,919 | — | — |
| 1987-08-10 | $6.41 | $6.98 | 6,067,511 | — | — |
| 1987-08-07 | $6.25 | $6.80 | 5,017,739 | — | — |
| 1987-08-06 | $6.18 | $6.73 | 8,390,877 | — | — |
| 1987-08-05 | $6.07 | $6.61 | 3,478,966 | — | — |
| 1987-08-04 | $5.93 | $6.46 | 4,921,642 | — | — |
| 1987-08-03 | $6.01 | $6.55 | 5,408,211 | — | — |
| 1987-07-31 | $5.93 | $6.46 | 2,774,658 | — | — |
| 1987-07-30 | $5.95 | $6.48 | 2,996,047 | — | — |
| 1987-07-29 | $5.98 | $6.51 | 3,171,211 | — | — |
| 1987-07-28 | $5.93 | $6.46 | 5,775,570 | — | — |
| 1987-07-27 | $5.88 | $6.40 | 2,871,972 | — | — |
| 1987-07-24 | $5.81 | $6.32 | 2,347,694 | — | — |
| 1987-07-23 | $5.83 | $6.35 | 5,988,444 | — | — |
| 1987-07-22 | $5.72 | $6.23 | 3,020,375 | — | — |
| 1987-07-21 | $5.67 | $6.18 | 6,155,094 | — | — |
| 1987-07-20 | $5.69 | $6.20 | 4,325,596 | — | — |
| 1987-07-17 | $5.80 | $6.31 | 4,051,901 | — | — |
| 1987-07-16 | $5.87 | $6.39 | 2,577,598 | — | — |
| 1987-07-15 | $5.84 | $6.36 | 3,570,198 | — | — |
| 1987-07-14 | $5.90 | $6.42 | 2,954,688 | — | — |
| 1987-07-13 | $5.84 | $6.36 | 3,258,794 | — | — |
| 1987-07-10 | $5.84 | $6.36 | 3,206,488 | — | — |
| 1987-07-09 | $5.81 | $6.32 | 4,511,708 | — | — |
| 1987-07-08 | $5.89 | $6.41 | 5,452,002 | — | — |
| 1987-07-07 | $5.97 | $6.50 | 2,651,799 | — | — |
| 1987-07-06 | $5.95 | $6.48 | 3,820,781 | — | — |
| 1987-07-02 | $5.92 | $6.45 | 2,845,210 | — | — |
| 1987-07-01 | $5.86 | $6.38 | 3,319,615 | — | — |
| 1987-06-30 | $5.94 | $6.47 | 4,498,327 | — | — |
| 1987-06-29 | $5.96 | $6.49 | 3,260,010 | — | — |
| 1987-06-26 | $6.02 | $6.56 | 4,134,617 | — | — |
| 1987-06-25 | $5.92 | $6.45 | 3,686,974 | — | — |
| 1987-06-24 | $5.94 | $6.47 | 4,544,551 | — | — |
| 1987-06-23 | $5.89 | $6.41 | 7,075,925 | — | — |
| 1987-06-22 | $5.89 | $6.41 | 8,135,428 | — | — |
| 1987-06-19 | $5.73 | $6.24 | 7,254,739 | — | — |
| 1987-06-18 | $5.71 | $6.22 | 4,551,850 | — | — |
| 1987-06-17 | $5.63 | $6.13 | 5,759,757 | — | — |
| 1987-06-16 | $5.56 | $6.05 | 2,018,044 | — | — |
| 1987-06-15 | $5.58 | $6.08 | 5,543,234 | — | — |
| 1987-06-12 | $5.55 | $6.04 | 3,245,413 | — | — |
| 1987-06-11 | $5.59 | $6.09 | 4,037,304 | — | — |
| 1987-06-10 | $5.60 | $6.10 | 8,705,930 | — | — |
| 1987-06-09 | $5.51 | $6.00 | 5,481,196 | — | — |
| 1987-06-08 | $5.45 | $5.93 | 3,786,721 | — | — |
| 1987-06-05 | $5.30 | $5.77 | 4,481,298 | — | — |
| 1987-06-04 | $5.28 | $5.75 | 7,968,779 | — | — |
| 1987-06-03 | $5.32 | $5.80 | 2,331,880 | — | — |
| 1987-06-02 | $5.24 | $5.71 | 2,042,372 | — | — |
| 1987-06-01 | $5.24 | $5.71 | 2,222,402 | — | — |
| 1987-05-29 | $5.26 | $5.72 | 3,441,257 | — | — |
| 1987-05-28 | $5.31 | $5.78 | 2,886,569 | — | — |
| 1987-05-27 | $5.26 | $5.72 | 3,741,713 | — | — |
| 1987-05-26 | $5.22 | $5.68 | 4,404,663 | — | — |
| 1987-05-22 | $5.02 | $5.47 | 2,103,193 | — | — |
| 1987-05-21 | $5.01 | $5.45 | 4,381,551 | — | — |
| 1987-05-20 | $4.93 | $5.37 | 7,578,307 | — | — |
| 1987-05-19 | $5.00 | $5.44 | 4,533,604 | — | — |
| 1987-05-18 | $5.10 | $5.54 | 4,326,812 | — | — |
| 1987-05-15 | $5.14 | $5.59 | 4,600,507 | — | — |
| 1987-05-14 | $5.22 | $5.68 | 3,363,406 | — | — |
| 1987-05-13 | $5.33 | $5.80 | 3,308,667 | — | — |
| 1987-05-12 | $5.35 | $5.82 | 3,287,988 | — | — |
| 1987-05-11 | $5.31 | $5.78 | 4,092,043 | — | — |
| 1987-05-08 | $5.36 | $5.83 | 3,275,824 | — | — |
| 1987-05-07 | $5.42 | $5.89 | 5,111,404 | — | — |
| 1987-05-06 | $5.45 | $5.92 | 6,440,953 | — | — |
| 1987-05-05 | $5.43 | $5.90 | 7,167,157 | — | — |
| 1987-05-04 | $5.24 | $5.70 | 2,441,358 | — | — |
| 1987-05-01 | $5.24 | $5.70 | 2,566,650 | — | — |
| 1987-04-30 | $5.28 | $5.75 | 3,948,505 | — | — |
| 1987-04-29 | $5.27 | $5.73 | 4,937,456 | — | — |
| 1987-04-28 | $5.20 | $5.66 | 7,498,023 | — | — |
| 1987-04-27 | $5.02 | $5.47 | 12,407,501 | — | — |
| 1987-04-24 | $5.09 | $5.53 | 7,916,472 | — | — |
| 1987-04-23 | $5.25 | $5.71 | 6,634,364 | — | — |
| 1987-04-22 | $5.22 | $5.68 | 4,638,216 | — | — |
| 1987-04-21 | $5.30 | $5.77 | 4,869,336 | — | — |
| 1987-04-20 | $5.20 | $5.66 | 4,008,109 | — | — |
| 1987-04-16 | $5.26 | $5.72 | 4,955,702 | — | — |
| 1987-04-15 | $5.16 | $5.61 | 7,189,052 | — | — |
| 1987-04-14 | $5.08 | $5.52 | 8,587,937 | — | — |
| 1987-04-13 | $5.13 | $5.58 | 4,381,551 | — | — |
| 1987-04-10 | $5.28 | $5.75 | 5,666,092 | — | — |
| 1987-04-09 | $5.29 | $5.76 | 5,556,614 | — | — |
| 1987-04-08 | $5.43 | $5.90 | 5,424,024 | — | — |
| 1987-04-07 | $5.42 | $5.89 | 6,977,395 | — | — |
| 1987-04-06 | $5.51 | $5.99 | 5,104,105 | — | — |
| 1987-04-03 | $5.44 | $5.91 | 7,198,784 | — | — |
| 1987-04-02 | $5.29 | $5.76 | 4,925,291 | — | — |
| 1987-04-01 | $5.16 | $5.61 | 3,575,063 | — | — |
| 1987-03-31 | $5.13 | $5.58 | 4,414,394 | — | — |
| 1987-03-30 | $5.12 | $5.57 | 9,581,754 | — | — |
| 1987-03-27 | $5.26 | $5.72 | 6,367,968 | — | — |
| 1987-03-26 | $5.32 | $5.79 | 5,198,986 | — | — |
| 1987-03-25 | $5.24 | $5.70 | 4,227,065 | — | — |
| 1987-03-24 | $5.22 | $5.68 | 6,505,423 | — | — |
| 1987-03-23 | $5.10 | $5.54 | 7,019,970 | — | — |
| 1987-03-20 | $4.98 | $5.42 | 4,981,247 | — | — |
| 1987-03-19 | $4.94 | $5.38 | 2,128,738 | — | — |
| 1987-03-18 | $4.98 | $5.42 | 5,492,144 | — | — |
| 1987-03-17 | $4.98 | $5.42 | 6,623,416 | — | — |
| 1987-03-16 | $4.81 | $5.23 | 4,042,169 | — | — |
| 1987-03-13 | $4.91 | $5.34 | 3,969,184 | — | — |
| 1987-03-12 | $4.96 | $5.40 | 3,234,465 | — | — |
| 1987-03-11 | $4.98 | $5.42 | 5,445,920 | — | — |
| 1987-03-10 | $4.97 | $5.41 | 5,301,166 | — | — |
| 1987-03-09 | $5.06 | $5.50 | 7,676,837 | — | — |
| 1987-03-06 | $4.91 | $5.34 | 4,684,440 | — | — |
| 1987-03-05 | $4.95 | $5.38 | 7,612,367 | — | — |
| 1987-03-04 | $4.93 | $5.36 | 8,213,279 | — | — |
| 1987-03-03 | $4.84 | $5.26 | 2,081,298 | — | — |
| 1987-03-02 | $4.82 | $5.24 | 3,409,630 | — | — |
| 1987-02-27 | $4.88 | $5.30 | 5,239,128 | — | — |
| 1987-02-26 | $4.74 | $5.15 | 5,353,472 | — | — |
| 1987-02-25 | $4.83 | $5.25 | 7,875,114 | — | — |
| 1987-02-24 | $4.81 | $5.22 | 3,632,235 | — | — |
| 1987-02-23 | $4.83 | $5.25 | 2,879,270 | — | — |
| 1987-02-20 | $4.85 | $5.27 | 3,240,547 | — | — |
| 1987-02-19 | $4.86 | $5.28 | 3,756,310 | — | — |
| 1987-02-18 | $4.84 | $5.26 | 7,962,696 | — | — |
| 1987-02-17 | $4.93 | $5.36 | 10,638,824 | — | — |
| 1987-02-13 | $4.81 | $5.22 | 8,576,989 | — | — |
| 1987-02-12 | $4.68 | $5.08 | 6,009,123 | — | — |
| 1987-02-11 | $4.57 | $4.97 | 5,771,921 | — | — |
| 1987-02-10 | $4.50 | $4.89 | 7,061,328 | — | — |
| 1987-02-09 | $4.52 | $4.91 | 4,964,217 | — | — |
| 1987-02-06 | $4.60 | $5.00 | 6,989,559 | — | — |
| 1987-02-05 | $4.76 | $5.17 | 8,103,801 | — | — |
| 1987-02-04 | $4.78 | $5.19 | 8,277,750 | — | — |
| 1987-02-03 | $4.69 | $5.09 | 6,242,676 | — | — |
| 1987-02-02 | $4.63 | $5.03 | 4,988,545 | — | — |
| 1987-01-30 | $4.64 | $5.05 | 9,905,322 | — | — |
| 1987-01-29 | $4.54 | $4.93 | 5,355,905 | — | — |
| 1987-01-28 | $4.52 | $4.91 | 8,712,012 | — | — |
| 1987-01-27 | $4.52 | $4.91 | 10,208,211 | — | — |
| 1987-01-26 | $4.50 | $4.89 | 13,258,996 | — | — |
| 1987-01-23 | $4.33 | $4.70 | 22,990,370 | — | — |
| 1987-01-22 | $4.60 | $5.00 | 21,165,737 | — | — |
| 1987-01-21 | $4.40 | $4.78 | 14,232,134 | — | — |
| 1987-01-20 | $4.29 | $4.65 | 11,427,065 | — | — |
| 1987-01-19 | $4.19 | $4.55 | 7,277,851 | — | — |
| 1987-01-16 | $4.11 | $4.46 | 9,074,506 | — | — |
| 1987-01-15 | $4.15 | $4.51 | 6,332,691 | — | — |
| 1987-01-14 | $4.16 | $4.52 | 10,546,376 | — | — |
| 1987-01-13 | $4.11 | $4.46 | 9,044,095 | — | — |
| 1987-01-12 | $4.02 | $4.36 | 6,843,588 | — | — |
| 1987-01-09 | $3.99 | $4.33 | 5,949,518 | — | — |
| 1987-01-08 | $4.01 | $4.35 | 8,362,899 | — | — |
| 1987-01-07 | $4.03 | $4.38 | 11,896,604 | — | — |
| 1987-01-06 | $3.95 | $4.29 | 13,137,354 | — | — |
| 1987-01-05 | $3.92 | $4.25 | 14,232,134 | — | — |
| 1987-01-02 | $3.69 | $4.01 | 4,484,947 | — | — |