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 | $6.88 | $16.18 | 8,376,980 | — | — |
| 1987-12-30 | $6.98 | $16.42 | 5,416,595 | — | — |
| 1987-12-29 | $6.98 | $16.42 | 3,220,145 | — | — |
| 1987-12-28 | $7.03 | $16.53 | 3,814,195 | — | — |
| 1987-12-24 | $7.16 | $16.85 | 3,049,164 | — | — |
| 1987-12-23 | $7.19 | $16.90 | 8,942,533 | — | — |
| 1987-12-22 | $7.14 | $16.80 | 9,913,618 | — | — |
| 1987-12-21 | $7.14 | $16.80 | 9,270,247 | — | — |
| 1987-12-18 | $6.98 | $16.42 | 15,125,255 | — | — |
| 1987-12-17 | $6.91 | $16.26 | 6,730,739 | — | — |
| 1987-12-16 | $7.03 | $16.53 | 10,033,086 | — | — |
| 1987-12-15 | $6.90 | $16.23 | 9,773,326 | — | — |
| 1987-12-14 | $6.88 | $16.18 | 8,244,360 | — | — |
| 1987-12-11 | $6.72 | $15.80 | 5,259,862 | — | — |
| 1987-12-10 | $6.68 | $15.72 | 10,453,963 | — | — |
| 1987-12-09 | $6.90 | $16.23 | 11,508,346 | — | — |
| 1987-12-08 | $6.87 | $16.15 | 6,951,041 | — | — |
| 1987-12-07 | $6.87 | $16.15 | 6,979,538 | — | — |
| 1987-12-04 | $6.60 | $15.53 | 9,445,612 | — | — |
| 1987-12-03 | $6.61 | $15.56 | 9,235,174 | — | — |
| 1987-12-02 | $6.82 | $16.04 | 7,229,434 | — | — |
| 1987-12-01 | $6.67 | $15.70 | 8,157,774 | — | — |
| 1987-11-30 | $6.49 | $15.27 | 13,152,396 | — | — |
| 1987-11-27 | $6.66 | $15.67 | 4,143,005 | — | — |
| 1987-11-25 | $6.77 | $15.94 | 5,195,196 | — | — |
| 1987-11-24 | $6.96 | $16.37 | 8,956,782 | — | — |
| 1987-11-23 | $6.91 | $16.26 | 6,269,309 | — | — |
| 1987-11-20 | $6.89 | $16.21 | 13,042,793 | — | — |
| 1987-11-19 | $6.85 | $16.12 | 10,674,265 | — | — |
| 1987-11-18 | $7.03 | $16.53 | 9,183,660 | — | — |
| 1987-11-17 | $6.92 | $16.29 | 8,529,329 | — | — |
| 1987-11-16 | $7.03 | $16.53 | 11,309,964 | — | — |
| 1987-11-13 | $6.88 | $16.18 | 11,946,760 | — | — |
| 1987-11-12 | $6.80 | $15.99 | 18,413,354 | — | — |
| 1987-11-11 | $6.55 | $15.40 | 6,522,492 | — | — |
| 1987-11-10 | $6.55 | $15.40 | 10,635,904 | — | — |
| 1987-11-09 | $6.69 | $15.75 | 9,486,166 | — | — |
| 1987-11-06 | $6.90 | $16.23 | 8,580,842 | — | — |
| 1987-11-05 | $7.16 | $16.85 | 11,617,950 | — | — |
| 1987-11-04 | $6.93 | $16.31 | 11,289,140 | — | — |
| 1987-11-03 | $6.96 | $16.37 | 10,535,069 | — | — |
| 1987-11-02 | $6.96 | $16.37 | 11,508,346 | — | — |
| 1987-10-30 | $6.89 | $16.21 | 18,194,148 | — | — |
| 1987-10-29 | $6.73 | $15.83 | 18,961,371 | — | — |
| 1987-10-28 | $6.57 | $15.45 | 18,303,751 | — | — |
| 1987-10-27 | $6.39 | $15.02 | 23,082,455 | — | — |
| 1987-10-26 | $6.20 | $14.38 | 33,429,006 | — | — |
| 1987-10-23 | $6.75 | $15.65 | 18,374,993 | — | — |
| 1987-10-22 | $6.73 | $15.60 | 34,299,256 | — | — |
| 1987-10-21 | $7.03 | $16.28 | 47,464,805 | — | — |
| 1987-10-20 | $6.57 | $15.23 | 58,427,327 | — | — |
| 1987-10-19 | $6.30 | $14.59 | 55,815,480 | — | — |
| 1987-10-16 | $7.69 | $17.82 | 31,634,800 | — | — |
| 1987-10-15 | $7.94 | $18.40 | 29,812,097 | — | — |
| 1987-10-14 | $8.44 | $19.56 | 23,235,899 | — | — |
| 1987-10-13 | $8.74 | $20.25 | 14,796,445 | — | — |
| 1987-10-12 | $8.55 | $19.83 | 14,467,635 | — | — |
| 1987-10-09 | $8.64 | $20.04 | 24,879,949 | — | — |
| 1987-10-08 | $8.62 | $19.99 | 24,879,949 | — | — |
| 1987-10-07 | $8.70 | $20.17 | 19,618,990 | — | — |
| 1987-10-06 | $8.84 | $20.49 | 8,452,606 | — | — |
| 1987-10-05 | $9.08 | $21.04 | 6,919,256 | — | — |
| 1987-10-02 | $9.14 | $21.17 | 6,468,787 | — | — |
| 1987-10-01 | $9.23 | $21.39 | 11,946,760 | — | — |
| 1987-09-30 | $8.94 | $20.73 | 19,290,181 | — | — |
| 1987-09-29 | $8.75 | $20.28 | 12,056,363 | — | — |
| 1987-09-28 | $8.98 | $20.80 | 15,673,272 | — | — |
| 1987-09-25 | $8.87 | $20.57 | 34,525,039 | — | — |
| 1987-09-24 | $9.22 | $21.36 | 10,219,412 | — | — |
| 1987-09-23 | $9.44 | $21.89 | 10,898,952 | — | — |
| 1987-09-22 | $9.41 | $21.81 | 11,837,156 | — | — |
| 1987-09-21 | $9.28 | $21.52 | 10,367,376 | — | — |
| 1987-09-18 | $9.41 | $21.81 | 7,666,751 | — | — |
| 1987-09-17 | $9.56 | $22.15 | 13,042,793 | — | — |
| 1987-09-16 | $9.49 | $21.99 | 9,002,815 | — | — |
| 1987-09-15 | $9.55 | $22.13 | 6,329,591 | — | — |
| 1987-09-14 | $9.74 | $22.58 | 10,181,050 | — | — |
| 1987-09-11 | $9.45 | $21.92 | 6,940,081 | — | — |
| 1987-09-10 | $9.41 | $21.81 | 8,269,569 | — | — |
| 1987-09-09 | $9.41 | $21.81 | 11,179,536 | — | — |
| 1987-09-08 | $9.35 | $21.68 | 11,069,933 | — | — |
| 1987-09-04 | $9.31 | $21.57 | 7,147,231 | — | — |
| 1987-09-03 | $9.48 | $21.97 | 11,179,536 | — | — |
| 1987-09-02 | $9.61 | $22.29 | 8,692,638 | — | — |
| 1987-09-01 | $9.71 | $22.50 | 7,639,350 | — | — |
| 1987-08-31 | $9.85 | $22.84 | 6,739,507 | — | — |
| 1987-08-28 | $9.79 | $22.68 | 10,681,938 | — | — |
| 1987-08-27 | $9.83 | $22.79 | 7,406,991 | — | — |
| 1987-08-26 | $10.16 | $23.55 | 7,980,216 | — | — |
| 1987-08-25 | $10.18 | $23.61 | 13,700,412 | — | — |
| 1987-08-24 | $10.02 | $23.24 | 6,121,344 | — | — |
| 1987-08-21 | $10.06 | $23.32 | 12,275,569 | — | — |
| 1987-08-20 | $10.08 | $23.37 | 8,872,387 | — | — |
| 1987-08-19 | $9.93 | $23.03 | 9,765,654 | — | — |
| 1987-08-18 | $9.94 | $23.05 | 14,029,222 | — | — |
| 1987-08-17 | $10.16 | $23.55 | 10,589,871 | — | — |
| 1987-08-14 | $10.02 | $23.24 | 12,385,173 | — | — |
| 1987-08-13 | $9.96 | $23.08 | 11,508,346 | — | — |
| 1987-08-12 | $9.90 | $22.95 | 20,934,230 | — | — |
| 1987-08-11 | $9.72 | $22.52 | 15,234,859 | — | — |
| 1987-08-10 | $9.68 | $22.44 | 11,398,743 | — | — |
| 1987-08-07 | $9.45 | $21.92 | 6,241,908 | — | — |
| 1987-08-06 | $9.56 | $22.15 | 13,152,396 | — | — |
| 1987-08-05 | $9.60 | $22.26 | 9,858,817 | — | — |
| 1987-08-04 | $9.59 | $22.23 | 10,287,366 | — | — |
| 1987-08-03 | $9.29 | $21.55 | 8,951,301 | — | — |
| 1987-07-31 | $9.27 | $21.49 | 7,015,707 | — | — |
| 1987-07-30 | $9.31 | $21.57 | 8,125,989 | — | — |
| 1987-07-29 | $9.29 | $21.55 | 10,329,015 | — | — |
| 1987-07-28 | $9.25 | $21.44 | 13,261,999 | — | — |
| 1987-07-27 | $9.40 | $21.62 | 9,292,168 | — | — |
| 1987-07-24 | $9.49 | $21.83 | 9,277,919 | — | — |
| 1987-07-23 | $9.48 | $21.81 | 15,125,255 | — | — |
| 1987-07-22 | $9.71 | $22.33 | 10,960,330 | — | — |
| 1987-07-21 | $9.72 | $22.36 | 10,039,662 | — | — |
| 1987-07-20 | $9.72 | $22.36 | 4,266,856 | — | — |
| 1987-07-17 | $9.85 | $22.67 | 10,324,631 | — | — |
| 1987-07-16 | $9.76 | $22.46 | 8,792,377 | — | — |
| 1987-07-15 | $9.72 | $22.36 | 12,056,363 | — | — |
| 1987-07-14 | $9.73 | $22.39 | 20,386,214 | — | — |
| 1987-07-13 | $9.43 | $21.70 | 9,510,278 | — | — |
| 1987-07-10 | $9.31 | $21.41 | 4,798,432 | — | — |
| 1987-07-09 | $9.20 | $21.18 | 10,126,249 | — | — |
| 1987-07-08 | $9.26 | $21.31 | 7,618,525 | — | — |
| 1987-07-07 | $9.10 | $20.94 | 6,388,776 | — | — |
| 1987-07-06 | $8.92 | $20.52 | 7,423,431 | — | — |
| 1987-07-02 | $9.08 | $20.89 | 4,843,370 | — | — |
| 1987-07-01 | $8.98 | $20.65 | 9,856,625 | — | — |
| 1987-06-30 | $9.03 | $20.78 | 7,015,707 | — | — |
| 1987-06-29 | $9.18 | $21.13 | 8,322,178 | — | — |
| 1987-06-26 | $9.31 | $21.41 | 15,892,478 | — | — |
| 1987-06-25 | $9.10 | $20.94 | 11,617,950 | — | — |
| 1987-06-24 | $8.84 | $20.34 | 5,581,000 | — | — |
| 1987-06-23 | $8.82 | $20.29 | 7,124,214 | — | — |
| 1987-06-22 | $8.78 | $20.21 | 8,538,097 | — | — |
| 1987-06-19 | $8.77 | $20.18 | 10,960,330 | — | — |
| 1987-06-18 | $8.72 | $20.08 | 5,715,812 | — | — |
| 1987-06-17 | $8.68 | $19.97 | 8,655,373 | — | — |
| 1987-06-16 | $8.95 | $20.60 | 9,749,213 | — | — |
| 1987-06-15 | $8.86 | $20.39 | 13,042,793 | — | — |
| 1987-06-12 | $8.52 | $19.60 | 12,823,586 | — | — |
| 1987-06-11 | $8.54 | $19.66 | 7,467,273 | — | — |
| 1987-06-10 | $8.55 | $19.68 | 10,399,161 | — | — |
| 1987-06-09 | $8.66 | $19.92 | 7,323,692 | — | — |
| 1987-06-08 | $8.61 | $19.81 | 5,287,263 | — | — |
| 1987-06-05 | $8.55 | $19.68 | 5,841,856 | — | — |
| 1987-06-04 | $8.60 | $19.79 | 5,627,033 | — | — |
| 1987-06-03 | $8.63 | $19.87 | 12,385,173 | — | — |
| 1987-06-02 | $8.34 | $19.18 | 10,575,622 | — | — |
| 1987-06-01 | $8.37 | $19.26 | 6,418,369 | — | — |
| 1987-05-29 | $8.29 | $19.08 | 5,849,528 | — | — |
| 1987-05-28 | $8.25 | $18.97 | 10,177,762 | — | — |
| 1987-05-27 | $8.37 | $19.26 | 8,957,878 | — | — |
| 1987-05-26 | $8.39 | $19.31 | 10,779,484 | — | — |
| 1987-05-22 | $8.27 | $19.03 | 7,735,801 | — | — |
| 1987-05-21 | $8.11 | $18.66 | 11,946,760 | — | — |
| 1987-05-20 | $8.02 | $18.45 | 17,974,941 | — | — |
| 1987-05-19 | $8.14 | $18.74 | 17,426,925 | — | — |
| 1987-05-18 | $8.28 | $19.05 | 18,522,958 | — | — |
| 1987-05-15 | $8.56 | $19.71 | 13,590,809 | — | — |
| 1987-05-14 | $8.80 | $20.26 | 7,417,951 | — | — |
| 1987-05-13 | $8.92 | $20.52 | 8,668,525 | — | — |
| 1987-05-12 | $8.82 | $20.29 | 7,750,049 | — | — |
| 1987-05-11 | $8.86 | $20.39 | 11,179,536 | — | — |
| 1987-05-08 | $9.12 | $20.99 | 9,818,264 | — | — |
| 1987-05-07 | $9.15 | $21.05 | 13,152,396 | — | — |
| 1987-05-06 | $9.03 | $20.78 | 18,194,148 | — | — |
| 1987-05-05 | $8.88 | $20.44 | 13,371,602 | — | — |
| 1987-05-04 | $8.90 | $20.47 | 16,659,701 | — | — |
| 1987-05-01 | $8.94 | $20.57 | 26,523,998 | — | — |
| 1987-04-30 | $8.30 | $19.11 | 32,552,180 | — | — |
| 1987-04-29 | $8.01 | $18.42 | 27,948,841 | — | — |
| 1987-04-28 | $7.46 | $17.16 | 9,337,105 | — | — |
| 1987-04-27 | $7.36 | $16.93 | 16,440,495 | — | — |
| 1987-04-24 | $7.52 | $17.14 | 10,576,718 | — | — |
| 1987-04-23 | $7.77 | $17.71 | 12,933,189 | — | — |
| 1987-04-22 | $7.73 | $17.63 | 9,777,710 | — | — |
| 1987-04-21 | $7.80 | $17.79 | 14,796,445 | — | — |
| 1987-04-20 | $7.53 | $17.16 | 9,605,633 | — | — |
| 1987-04-16 | $7.74 | $17.66 | 13,371,602 | — | — |
| 1987-04-15 | $7.55 | $17.21 | 11,617,950 | — | — |
| 1987-04-14 | $7.50 | $17.11 | 17,865,338 | — | — |
| 1987-04-13 | $7.78 | $17.73 | 8,375,884 | — | — |
| 1987-04-10 | $7.86 | $17.92 | 8,637,836 | — | — |
| 1987-04-09 | $7.87 | $17.94 | 12,933,189 | — | — |
| 1987-04-08 | $8.10 | $18.46 | 14,467,635 | — | — |
| 1987-04-07 | $8.11 | $18.49 | 20,901,349 | — | — |
| 1987-04-06 | $8.22 | $18.75 | 13,700,412 | — | — |
| 1987-04-03 | $7.98 | $18.20 | 7,698,536 | — | — |
| 1987-04-02 | $7.84 | $17.86 | 10,960,330 | — | — |
| 1987-04-01 | $7.94 | $18.10 | 11,617,950 | — | — |
| 1987-03-31 | $7.70 | $17.55 | 11,398,743 | — | — |
| 1987-03-30 | $7.48 | $17.06 | 10,960,330 | — | — |
| 1987-03-27 | $7.61 | $17.34 | 7,823,483 | — | — |
| 1987-03-26 | $7.69 | $17.53 | 7,758,818 | — | — |
| 1987-03-25 | $7.64 | $17.42 | 7,436,584 | — | — |
| 1987-03-24 | $7.44 | $16.95 | 6,108,192 | — | — |
| 1987-03-23 | $7.52 | $17.14 | 13,152,396 | — | — |
| 1987-03-20 | $7.42 | $16.93 | 10,068,159 | — | — |
| 1987-03-19 | $7.38 | $16.82 | 5,056,000 | — | — |
| 1987-03-18 | $7.32 | $16.69 | 7,561,532 | — | — |
| 1987-03-17 | $7.32 | $16.69 | 10,530,685 | — | — |
| 1987-03-16 | $7.16 | $16.33 | 7,678,807 | — | — |
| 1987-03-13 | $7.28 | $16.59 | 5,904,330 | — | — |
| 1987-03-12 | $7.45 | $16.98 | 10,132,825 | — | — |
| 1987-03-11 | $7.54 | $17.19 | 14,467,635 | — | — |
| 1987-03-10 | $7.48 | $17.06 | 9,629,746 | — | — |
| 1987-03-09 | $7.47 | $17.03 | 14,906,049 | — | — |
| 1987-03-06 | $7.39 | $16.85 | 12,494,776 | — | — |
| 1987-03-05 | $7.28 | $16.59 | 14,248,429 | — | — |
| 1987-03-04 | $7.23 | $16.49 | 12,165,966 | — | — |
| 1987-03-03 | $7.00 | $15.97 | 7,397,127 | — | — |
| 1987-03-02 | $7.05 | $16.07 | 7,993,369 | — | — |
| 1987-02-27 | $6.97 | $15.89 | 4,363,307 | — | — |
| 1987-02-26 | $6.93 | $15.81 | 6,951,041 | — | — |
| 1987-02-25 | $7.08 | $16.15 | 8,809,913 | — | — |
| 1987-02-24 | $7.04 | $16.04 | 5,988,724 | — | — |
| 1987-02-23 | $7.00 | $15.97 | 7,364,246 | — | — |
| 1987-02-20 | $7.11 | $16.20 | 13,700,412 | — | — |
| 1987-02-19 | $7.21 | $16.43 | 7,892,534 | — | — |
| 1987-02-18 | $7.20 | $16.41 | 24,441,536 | — | — |
| 1987-02-17 | $7.20 | $16.41 | 11,946,760 | — | — |
| 1987-02-13 | $6.95 | $15.84 | 10,538,357 | — | — |
| 1987-02-12 | $6.82 | $15.55 | 7,724,841 | — | — |
| 1987-02-11 | $6.84 | $15.60 | 7,615,237 | — | — |
| 1987-02-10 | $6.71 | $15.29 | 10,102,136 | — | — |
| 1987-02-09 | $6.89 | $15.71 | 9,465,341 | — | — |
| 1987-02-06 | $7.05 | $16.07 | 16,769,305 | — | — |
| 1987-02-05 | $7.25 | $16.54 | 18,742,164 | — | — |
| 1987-02-04 | $7.03 | $16.02 | 6,206,835 | — | — |
| 1987-02-03 | $6.93 | $15.81 | 10,209,547 | — | — |
| 1987-02-02 | $6.91 | $15.76 | 9,776,614 | — | — |
| 1987-01-30 | $6.79 | $15.47 | 6,267,117 | — | — |
| 1987-01-29 | $6.80 | $15.50 | 6,728,547 | — | — |
| 1987-01-28 | $6.81 | $15.52 | 14,358,032 | — | — |
| 1987-01-27 | $6.82 | $15.55 | 13,371,602 | — | — |
| 1987-01-26 | $6.68 | $15.24 | 12,604,379 | — | — |
| 1987-01-23 | $6.77 | $15.31 | 30,031,304 | — | — |
| 1987-01-22 | $7.00 | $15.83 | 15,673,272 | — | — |
| 1987-01-21 | $6.57 | $14.85 | 10,960,330 | — | — |
| 1987-01-20 | $6.50 | $14.69 | 11,398,743 | — | — |
| 1987-01-19 | $6.41 | $14.49 | 8,328,755 | — | — |
| 1987-01-16 | $6.39 | $14.43 | 18,961,371 | — | — |
| 1987-01-15 | $6.43 | $14.54 | 18,413,354 | — | — |
| 1987-01-14 | $6.30 | $14.23 | 18,851,767 | — | — |
| 1987-01-13 | $6.02 | $13.61 | 9,713,044 | — | — |
| 1987-01-12 | $5.94 | $13.43 | 8,404,381 | — | — |
| 1987-01-09 | $5.82 | $13.15 | 13,371,602 | — | — |
| 1987-01-08 | $5.71 | $12.91 | 9,103,650 | — | — |
| 1987-01-07 | $5.77 | $13.04 | 11,946,760 | — | — |
| 1987-01-06 | $5.53 | $12.50 | 10,960,330 | — | — |
| 1987-01-05 | $5.47 | $12.37 | 13,590,809 | — | — |
| 1987-01-02 | $5.26 | $11.88 | 3,981,888 | — | — |