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 | $5.73 | $11.71 | 612,654 | — | — |
| 1987-12-30 | $5.69 | $11.62 | 1,001,268 | — | — |
| 1987-12-29 | $5.59 | $11.44 | 464,677 | — | — |
| 1987-12-28 | $5.59 | $11.44 | 579,463 | — | — |
| 1987-12-24 | $5.56 | $11.36 | 277,976 | — | — |
| 1987-12-23 | $5.58 | $11.40 | 815,950 | — | — |
| 1987-12-22 | $5.57 | $11.38 | 850,524 | — | — |
| 1987-12-21 | $5.60 | $11.46 | 459,145 | — | — |
| 1987-12-18 | $5.65 | $11.55 | 1,028,927 | — | — |
| 1987-12-17 | $5.57 | $11.38 | 1,302,754 | — | — |
| 1987-12-16 | $5.77 | $11.79 | 626,484 | — | — |
| 1987-12-15 | $5.66 | $11.57 | 1,275,095 | — | — |
| 1987-12-14 | $5.61 | $11.47 | 1,806,154 | — | — |
| 1987-12-11 | $5.59 | $11.42 | 800,738 | — | — |
| 1987-12-10 | $5.55 | $11.35 | 1,544,774 | — | — |
| 1987-12-09 | $5.59 | $11.42 | 2,389,766 | — | — |
| 1987-12-08 | $5.55 | $11.35 | 810,418 | — | — |
| 1987-12-07 | $5.22 | $10.68 | 1,143,713 | — | — |
| 1987-12-04 | $5.13 | $10.50 | 453,613 | — | — |
| 1987-12-03 | $5.15 | $10.53 | 955,630 | — | — |
| 1987-12-02 | $5.32 | $10.88 | 937,651 | — | — |
| 1987-12-01 | $5.24 | $10.72 | 1,258,499 | — | — |
| 1987-11-30 | $5.30 | $10.83 | 2,136,683 | — | — |
| 1987-11-27 | $5.47 | $11.18 | 412,124 | — | — |
| 1987-11-25 | $5.45 | $11.14 | 903,077 | — | — |
| 1987-11-24 | $5.35 | $10.94 | 1,500,519 | — | — |
| 1987-11-23 | $5.12 | $10.46 | 734,355 | — | — |
| 1987-11-20 | $4.92 | $10.05 | 1,212,862 | — | — |
| 1987-11-19 | $4.83 | $9.87 | 1,934,770 | — | — |
| 1987-11-18 | $4.91 | $10.03 | 2,370,405 | — | — |
| 1987-11-17 | $4.94 | $10.09 | 3,277,631 | — | — |
| 1987-11-16 | $5.02 | $10.25 | 1,887,749 | — | — |
| 1987-11-13 | $4.83 | $9.87 | 2,328,916 | — | — |
| 1987-11-12 | $4.90 | $10.01 | 2,265,299 | — | — |
| 1987-11-11 | $4.70 | $9.61 | 1,453,498 | — | — |
| 1987-11-10 | $4.65 | $9.50 | 2,508,701 | — | — |
| 1987-11-09 | $4.70 | $9.61 | 2,519,765 | — | — |
| 1987-11-06 | $4.81 | $9.83 | 2,663,593 | — | — |
| 1987-11-05 | $4.92 | $10.05 | 2,499,020 | — | — |
| 1987-11-04 | $4.88 | $9.98 | 2,717,529 | — | — |
| 1987-11-03 | $4.95 | $10.13 | 2,501,786 | — | — |
| 1987-11-02 | $5.09 | $10.33 | 2,157,428 | — | — |
| 1987-10-30 | $5.03 | $10.22 | 1,331,797 | — | — |
| 1987-10-29 | $4.81 | $9.76 | 11,596,174 | — | — |
| 1987-10-28 | $4.26 | $8.64 | 1,515,731 | — | — |
| 1987-10-27 | $4.23 | $8.59 | 2,074,450 | — | — |
| 1987-10-26 | $4.32 | $8.77 | 703,930 | — | — |
| 1987-10-23 | $4.59 | $9.32 | 2,304,022 | — | — |
| 1987-10-22 | $4.74 | $9.61 | 2,486,574 | — | — |
| 1987-10-21 | $4.83 | $9.80 | 2,525,297 | — | — |
| 1987-10-20 | $4.05 | $8.22 | 1,291,691 | — | — |
| 1987-10-19 | $4.48 | $9.10 | 2,830,932 | — | — |
| 1987-10-16 | $6.04 | $12.26 | 1,132,650 | — | — |
| 1987-10-15 | $6.47 | $13.14 | 1,279,244 | — | — |
| 1987-10-14 | $6.62 | $13.43 | 1,696,900 | — | — |
| 1987-10-13 | $6.82 | $13.85 | 796,589 | — | — |
| 1987-10-12 | $6.76 | $13.72 | 542,123 | — | — |
| 1987-10-09 | $6.83 | $13.87 | 356,805 | — | — |
| 1987-10-08 | $6.87 | $13.94 | 697,015 | — | — |
| 1987-10-07 | $6.96 | $14.13 | 1,118,820 | — | — |
| 1987-10-06 | $6.92 | $14.05 | 1,057,969 | — | — |
| 1987-10-05 | $7.07 | $14.35 | 1,106,373 | — | — |
| 1987-10-02 | $7.11 | $14.44 | 497,868 | — | — |
| 1987-10-01 | $7.12 | $14.46 | 1,041,374 | — | — |
| 1987-09-30 | $7.12 | $14.46 | 703,930 | — | — |
| 1987-09-29 | $7.34 | $14.90 | 728,823 | — | — |
| 1987-09-28 | $7.34 | $14.90 | 654,143 | — | — |
| 1987-09-25 | $7.21 | $14.64 | 591,910 | — | — |
| 1987-09-24 | $7.25 | $14.71 | 1,067,650 | — | — |
| 1987-09-23 | $7.10 | $14.42 | 1,409,243 | — | — |
| 1987-09-22 | $7.09 | $14.38 | 644,462 | — | — |
| 1987-09-21 | $6.87 | $13.94 | 643,079 | — | — |
| 1987-09-18 | $6.98 | $14.16 | 669,356 | — | — |
| 1987-09-17 | $6.91 | $14.02 | 745,419 | — | — |
| 1987-09-16 | $6.94 | $14.09 | 763,397 | — | — |
| 1987-09-15 | $6.98 | $14.16 | 300,104 | — | — |
| 1987-09-14 | $7.02 | $14.25 | 815,950 | — | — |
| 1987-09-11 | $6.94 | $14.09 | 1,095,309 | — | — |
| 1987-09-10 | $6.80 | $13.80 | 868,503 | — | — |
| 1987-09-09 | $6.84 | $13.89 | 799,355 | — | — |
| 1987-09-08 | $6.80 | $13.80 | 1,056,586 | — | — |
| 1987-09-04 | $6.96 | $14.13 | 521,378 | — | — |
| 1987-09-03 | $7.10 | $14.42 | 532,442 | — | — |
| 1987-09-02 | $7.12 | $14.46 | 836,695 | — | — |
| 1987-09-01 | $7.17 | $14.55 | 1,020,629 | — | — |
| 1987-08-31 | $7.41 | $15.04 | 795,206 | — | — |
| 1987-08-28 | $7.25 | $14.71 | 665,207 | — | — |
| 1987-08-27 | $7.36 | $14.93 | 590,527 | — | — |
| 1987-08-26 | $7.59 | $15.41 | 437,017 | — | — |
| 1987-08-25 | $7.63 | $15.48 | 832,546 | — | — |
| 1987-08-24 | $7.43 | $15.08 | 502,017 | — | — |
| 1987-08-21 | $7.58 | $15.39 | 324,997 | — | — |
| 1987-08-20 | $7.70 | $15.63 | 1,247,436 | — | — |
| 1987-08-19 | $7.52 | $15.26 | 647,228 | — | — |
| 1987-08-18 | $7.47 | $15.17 | 1,500,519 | — | — |
| 1987-08-17 | $7.62 | $15.47 | 2,399,447 | — | — |
| 1987-08-14 | $7.51 | $15.25 | 853,290 | — | — |
| 1987-08-13 | $7.47 | $15.15 | 2,919,442 | — | — |
| 1987-08-12 | $7.49 | $15.21 | 890,630 | — | — |
| 1987-08-11 | $7.61 | $15.45 | 2,608,275 | — | — |
| 1987-08-10 | $7.25 | $14.71 | 997,119 | — | — |
| 1987-08-07 | $7.18 | $14.57 | 593,293 | — | — |
| 1987-08-06 | $7.24 | $14.70 | 1,472,859 | — | — |
| 1987-08-05 | $7.23 | $14.68 | 1,800,622 | — | — |
| 1987-08-04 | $7.10 | $14.42 | 820,099 | — | — |
| 1987-08-03 | $7.00 | $14.22 | 796,589 | — | — |
| 1987-07-31 | $7.13 | $14.48 | 705,313 | — | — |
| 1987-07-30 | $7.09 | $14.38 | 1,013,714 | — | — |
| 1987-07-29 | $7.05 | $14.31 | 1,329,031 | — | — |
| 1987-07-28 | $6.99 | $14.18 | 253,083 | — | — |
| 1987-07-27 | $7.01 | $14.16 | 1,005,417 | — | — |
| 1987-07-24 | $6.95 | $14.04 | 175,637 | — | — |
| 1987-07-23 | $6.94 | $14.02 | 999,885 | — | — |
| 1987-07-22 | $7.00 | $14.14 | 634,782 | — | — |
| 1987-07-21 | $7.00 | $14.13 | 3,164,227 | — | — |
| 1987-07-20 | $7.02 | $14.18 | 1,067,650 | — | — |
| 1987-07-17 | $7.01 | $14.16 | 2,216,895 | — | — |
| 1987-07-16 | $6.90 | $13.93 | 3,005,186 | — | — |
| 1987-07-15 | $6.76 | $13.65 | 1,186,585 | — | — |
| 1987-07-14 | $6.75 | $13.63 | 1,109,139 | — | — |
| 1987-07-13 | $6.72 | $13.58 | 811,801 | — | — |
| 1987-07-10 | $6.69 | $13.51 | 908,609 | — | — |
| 1987-07-09 | $6.68 | $13.49 | 457,762 | — | — |
| 1987-07-08 | $6.69 | $13.51 | 987,438 | — | — |
| 1987-07-07 | $6.68 | $13.49 | 724,674 | — | — |
| 1987-07-06 | $6.68 | $13.49 | 744,036 | — | — |
| 1987-07-02 | $6.71 | $13.54 | 1,521,263 | — | — |
| 1987-07-01 | $6.67 | $13.47 | 1,431,370 | — | — |
| 1987-06-30 | $6.69 | $13.51 | 1,225,308 | — | — |
| 1987-06-29 | $6.74 | $13.62 | 1,230,840 | — | — |
| 1987-06-26 | $6.78 | $13.69 | 320,848 | — | — |
| 1987-06-25 | $6.81 | $13.74 | 1,817,218 | — | — |
| 1987-06-24 | $6.78 | $13.69 | 1,301,371 | — | — |
| 1987-06-23 | $6.71 | $13.54 | 829,780 | — | — |
| 1987-06-22 | $6.76 | $13.65 | 1,062,118 | — | — |
| 1987-06-19 | $6.76 | $13.65 | 976,374 | — | — |
| 1987-06-18 | $6.74 | $13.62 | 976,374 | — | — |
| 1987-06-17 | $6.79 | $13.71 | 2,005,301 | — | — |
| 1987-06-16 | $6.73 | $13.60 | 1,026,161 | — | — |
| 1987-06-15 | $6.76 | $13.65 | 1,313,818 | — | — |
| 1987-06-12 | $6.69 | $13.51 | 962,545 | — | — |
| 1987-06-11 | $6.49 | $13.10 | 326,380 | — | — |
| 1987-06-10 | $6.51 | $13.14 | 1,010,948 | — | — |
| 1987-06-09 | $6.53 | $13.20 | 1,731,474 | — | — |
| 1987-06-08 | $6.49 | $13.10 | 643,079 | — | — |
| 1987-06-05 | $6.46 | $13.05 | 226,806 | — | — |
| 1987-06-04 | $6.53 | $13.20 | 862,971 | — | — |
| 1987-06-03 | $6.54 | $13.21 | 835,312 | — | — |
| 1987-06-02 | $6.45 | $13.03 | 438,400 | — | — |
| 1987-06-01 | $6.54 | $13.21 | 445,315 | — | — |
| 1987-05-29 | $6.51 | $13.14 | 955,630 | — | — |
| 1987-05-28 | $6.50 | $13.12 | 921,056 | — | — |
| 1987-05-27 | $6.44 | $13.00 | 1,135,415 | — | — |
| 1987-05-26 | $6.40 | $12.92 | 618,186 | — | — |
| 1987-05-22 | $6.32 | $12.76 | 1,229,457 | — | — |
| 1987-05-21 | $6.11 | $12.34 | 1,398,179 | — | — |
| 1987-05-20 | $6.07 | $12.27 | 2,230,725 | — | — |
| 1987-05-19 | $6.11 | $12.34 | 488,187 | — | — |
| 1987-05-18 | $6.20 | $12.52 | 1,046,906 | — | — |
| 1987-05-15 | $6.18 | $12.48 | 474,357 | — | — |
| 1987-05-14 | $6.22 | $12.56 | 876,801 | — | — |
| 1987-05-13 | $6.21 | $12.54 | 1,658,177 | — | — |
| 1987-05-12 | $6.39 | $12.90 | 2,111,790 | — | — |
| 1987-05-11 | $6.65 | $13.43 | 2,212,746 | — | — |
| 1987-05-08 | $6.56 | $13.25 | 1,507,433 | — | — |
| 1987-05-07 | $6.52 | $13.16 | 4,537,513 | — | — |
| 1987-05-06 | $6.58 | $13.29 | 3,395,183 | — | — |
| 1987-05-05 | $6.25 | $12.61 | 933,502 | — | — |
| 1987-05-04 | $6.13 | $12.37 | 614,037 | — | — |
| 1987-05-01 | $6.06 | $12.25 | 713,611 | — | — |
| 1987-04-30 | $6.16 | $12.43 | 591,910 | — | — |
| 1987-04-29 | $6.19 | $12.50 | 2,021,897 | — | — |
| 1987-04-28 | $6.14 | $12.39 | 1,389,881 | — | — |
| 1987-04-27 | $5.95 | $11.94 | 1,539,242 | — | — |
| 1987-04-24 | $5.85 | $11.74 | 1,034,459 | — | — |
| 1987-04-23 | $5.87 | $11.77 | 1,319,350 | — | — |
| 1987-04-22 | $5.77 | $11.57 | 1,988,706 | — | — |
| 1987-04-21 | $5.73 | $11.50 | 2,573,701 | — | — |
| 1987-04-20 | $5.53 | $11.10 | 1,814,452 | — | — |
| 1987-04-16 | $5.50 | $11.05 | 1,099,458 | — | — |
| 1987-04-15 | $5.49 | $11.01 | 1,633,283 | — | — |
| 1987-04-14 | $5.30 | $10.63 | 2,056,471 | — | — |
| 1987-04-13 | $5.50 | $11.03 | 1,023,395 | — | — |
| 1987-04-10 | $5.73 | $11.50 | 619,569 | — | — |
| 1987-04-09 | $5.77 | $11.57 | 3,352,311 | — | — |
| 1987-04-08 | $5.78 | $11.59 | 567,016 | — | — |
| 1987-04-07 | $5.81 | $11.66 | 818,716 | — | — |
| 1987-04-06 | $5.77 | $11.57 | 1,268,180 | — | — |
| 1987-04-03 | $5.68 | $11.39 | 1,337,329 | — | — |
| 1987-04-02 | $5.70 | $11.45 | 1,438,285 | — | — |
| 1987-04-01 | $5.73 | $11.50 | 1,685,836 | — | — |
| 1987-03-31 | $5.75 | $11.54 | 1,865,622 | — | — |
| 1987-03-30 | $5.71 | $11.46 | 1,618,071 | — | — |
| 1987-03-27 | $5.79 | $11.63 | 2,353,809 | — | — |
| 1987-03-26 | $5.79 | $11.63 | 1,203,181 | — | — |
| 1987-03-25 | $5.84 | $11.72 | 925,205 | — | — |
| 1987-03-24 | $5.86 | $11.76 | 705,313 | — | — |
| 1987-03-23 | $5.88 | $11.81 | 2,160,194 | — | — |
| 1987-03-20 | $5.83 | $11.70 | 2,472,744 | — | — |
| 1987-03-19 | $5.83 | $11.70 | 731,589 | — | — |
| 1987-03-18 | $5.84 | $11.72 | 1,660,943 | — | — |
| 1987-03-17 | $5.88 | $11.79 | 2,684,338 | — | — |
| 1987-03-16 | $5.82 | $11.68 | 1,081,480 | — | — |
| 1987-03-13 | $5.91 | $11.86 | 464,677 | — | — |
| 1987-03-12 | $5.93 | $11.90 | 1,898,813 | — | — |
| 1987-03-11 | $6.00 | $12.05 | 526,910 | — | — |
| 1987-03-10 | $6.00 | $12.05 | 1,306,903 | — | — |
| 1987-03-09 | $6.01 | $12.06 | 1,698,283 | — | — |
| 1987-03-06 | $5.99 | $12.03 | 1,158,926 | — | — |
| 1987-03-05 | $6.07 | $12.19 | 915,524 | — | — |
| 1987-03-04 | $6.08 | $12.21 | 1,182,436 | — | — |
| 1987-03-03 | $6.04 | $12.12 | 1,192,117 | — | — |
| 1987-03-02 | $6.11 | $12.26 | 1,558,603 | — | — |
| 1987-02-27 | $5.95 | $11.94 | 604,356 | — | — |
| 1987-02-26 | $5.97 | $11.99 | 871,269 | — | — |
| 1987-02-25 | $6.07 | $12.19 | 636,165 | — | — |
| 1987-02-24 | $6.06 | $12.17 | 394,145 | — | — |
| 1987-02-23 | $6.04 | $12.12 | 521,378 | — | — |
| 1987-02-20 | $6.11 | $12.26 | 651,377 | — | — |
| 1987-02-19 | $6.11 | $12.26 | 584,995 | — | — |
| 1987-02-18 | $6.15 | $12.34 | 1,373,286 | — | — |
| 1987-02-17 | $6.07 | $12.19 | 1,064,884 | — | — |
| 1987-02-13 | $5.99 | $12.03 | 1,254,351 | — | — |
| 1987-02-12 | $5.98 | $12.01 | 894,779 | — | — |
| 1987-02-11 | $5.98 | $12.01 | 1,127,118 | — | — |
| 1987-02-10 | $5.93 | $11.90 | 1,429,987 | — | — |
| 1987-02-09 | $5.92 | $11.88 | 677,654 | — | — |
| 1987-02-06 | $5.79 | $11.63 | 1,566,901 | — | — |
| 1987-02-05 | $5.88 | $11.81 | 3,381,353 | — | — |
| 1987-02-04 | $5.79 | $11.63 | 1,158,926 | — | — |
| 1987-02-03 | $5.74 | $11.52 | 2,117,322 | — | — |
| 1987-02-02 | $5.73 | $11.44 | 3,023,165 | — | — |
| 1987-01-30 | $5.78 | $11.55 | 695,632 | — | — |
| 1987-01-29 | $5.84 | $11.66 | 1,604,241 | — | — |
| 1987-01-28 | $5.97 | $11.91 | 1,252,968 | — | — |
| 1987-01-27 | $6.04 | $12.06 | 3,474,012 | — | — |
| 1987-01-26 | $5.85 | $11.68 | 1,053,820 | — | — |
| 1987-01-23 | $5.88 | $11.73 | 6,367,178 | — | — |
| 1987-01-22 | $5.82 | $11.62 | 2,241,789 | — | — |
| 1987-01-21 | $5.64 | $11.26 | 3,786,562 | — | — |
| 1987-01-20 | $5.85 | $11.68 | 1,724,559 | — | — |
| 1987-01-19 | $5.72 | $11.43 | 539,357 | — | — |
| 1987-01-16 | $5.67 | $11.32 | 1,840,728 | — | — |
| 1987-01-15 | $5.58 | $11.14 | 3,277,631 | — | — |
| 1987-01-14 | $5.50 | $10.97 | 1,446,583 | — | — |
| 1987-01-13 | $5.52 | $11.03 | 1,026,161 | — | — |
| 1987-01-12 | $5.59 | $11.17 | 311,167 | — | — |
| 1987-01-09 | $5.60 | $11.19 | 1,425,838 | — | — |
| 1987-01-08 | $5.59 | $11.15 | 757,866 | — | — |
| 1987-01-07 | $5.57 | $11.12 | 266,913 | — | — |
| 1987-01-06 | $5.53 | $11.05 | 807,652 | — | — |
| 1987-01-05 | $5.50 | $10.99 | 832,546 | — | — |
| 1987-01-02 | $5.41 | $10.81 | 384,465 | — | — |