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
- 1980-03-17 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 | $5.13 | $5.98 | 1,330,913 | — | — |
| 1987-12-30 | $5.06 | $5.90 | 1,669,691 | — | — |
| 1987-12-29 | $5.04 | $5.87 | 491,712 | — | — |
| 1987-12-28 | $5.05 | $5.89 | 5,510,466 | — | — |
| 1987-12-24 | $5.17 | $6.02 | 672,716 | — | — |
| 1987-12-23 | $5.17 | $6.02 | 2,139,141 | — | — |
| 1987-12-22 | $5.11 | $5.96 | 3,932,728 | — | — |
| 1987-12-21 | $5.06 | $5.90 | 1,834,241 | — | — |
| 1987-12-18 | $5.04 | $5.87 | 3,408,106 | — | — |
| 1987-12-17 | $4.95 | $5.76 | 12,795,160 | — | — |
| 1987-12-16 | $4.98 | $5.81 | 2,865,094 | — | — |
| 1987-12-15 | $4.86 | $5.66 | 5,165,880 | — | — |
| 1987-12-14 | $4.74 | $5.52 | 2,478,887 | — | — |
| 1987-12-11 | $4.73 | $5.51 | 2,313,370 | — | — |
| 1987-12-10 | $4.61 | $5.37 | 2,207,864 | — | — |
| 1987-12-09 | $4.74 | $5.52 | 3,808,832 | — | — |
| 1987-12-08 | $4.62 | $5.39 | 2,260,133 | — | — |
| 1987-12-07 | $4.46 | $5.19 | 3,480,702 | — | — |
| 1987-12-04 | $4.35 | $5.07 | 1,945,554 | — | — |
| 1987-12-03 | $4.34 | $5.06 | 1,651,301 | — | — |
| 1987-12-02 | $4.51 | $5.25 | 1,188,627 | — | — |
| 1987-12-01 | $4.53 | $5.28 | 1,186,691 | — | — |
| 1987-11-30 | $4.55 | $5.30 | 2,839,927 | — | — |
| 1987-11-27 | $4.61 | $5.37 | 1,275,741 | — | — |
| 1987-11-25 | $4.69 | $5.46 | 1,006,655 | — | — |
| 1987-11-24 | $4.73 | $5.51 | 3,182,577 | — | — |
| 1987-11-23 | $4.64 | $5.40 | 953,418 | — | — |
| 1987-11-20 | $4.67 | $5.45 | 1,495,463 | — | — |
| 1987-11-19 | $4.69 | $5.46 | 1,990,079 | — | — |
| 1987-11-18 | $4.70 | $5.48 | 2,798,306 | — | — |
| 1987-11-17 | $4.64 | $5.40 | 1,521,597 | — | — |
| 1987-11-16 | $4.74 | $5.52 | 2,454,688 | — | — |
| 1987-11-13 | $4.83 | $5.63 | 1,428,675 | — | — |
| 1987-11-12 | $4.86 | $5.66 | 2,010,405 | — | — |
| 1987-11-11 | $4.80 | $5.60 | 2,242,710 | — | — |
| 1987-11-10 | $4.70 | $5.48 | 3,266,788 | — | — |
| 1987-11-09 | $4.82 | $5.61 | 1,744,223 | — | — |
| 1987-11-06 | $4.88 | $5.69 | 1,701,633 | — | — |
| 1987-11-05 | $4.93 | $5.75 | 2,822,505 | — | — |
| 1987-11-04 | $4.83 | $5.63 | 2,316,273 | — | — |
| 1987-11-03 | $4.88 | $5.69 | 2,951,240 | — | — |
| 1987-11-02 | $5.04 | $5.87 | 1,275,741 | — | — |
| 1987-10-30 | $5.06 | $5.90 | 4,508,651 | — | — |
| 1987-10-29 | $4.96 | $5.78 | 4,234,725 | — | — |
| 1987-10-28 | $4.65 | $5.42 | 2,518,572 | — | — |
| 1987-10-27 | $4.49 | $5.24 | 3,450,696 | — | — |
| 1987-10-26 | $4.34 | $5.06 | 3,224,198 | — | — |
| 1987-10-23 | $4.75 | $5.54 | 2,281,428 | — | — |
| 1987-10-22 | $4.86 | $5.66 | 6,760,073 | — | — |
| 1987-10-21 | $5.06 | $5.90 | 5,732,123 | — | — |
| 1987-10-20 | $4.73 | $5.51 | 8,624,319 | — | — |
| 1987-10-19 | $4.64 | $5.40 | 11,071,264 | — | — |
| 1987-10-16 | $4.95 | $5.76 | 10,467,272 | — | — |
| 1987-10-15 | $5.19 | $6.05 | 2,990,926 | — | — |
| 1987-10-14 | $5.51 | $6.43 | 2,298,851 | — | — |
| 1987-10-13 | $5.55 | $6.47 | 3,484,574 | — | — |
| 1987-10-12 | $5.42 | $6.32 | 2,641,500 | — | — |
| 1987-10-09 | $5.54 | $6.46 | 1,453,842 | — | — |
| 1987-10-08 | $5.64 | $6.58 | 1,533,212 | — | — |
| 1987-10-07 | $5.73 | $6.68 | 1,930,067 | — | — |
| 1987-10-06 | $5.76 | $6.71 | 2,936,721 | — | — |
| 1987-10-05 | $5.99 | $6.98 | 1,058,923 | — | — |
| 1987-10-02 | $6.11 | $7.12 | 3,146,763 | — | — |
| 1987-10-01 | $6.10 | $7.10 | 2,155,596 | — | — |
| 1987-09-30 | $5.99 | $6.98 | 1,877,798 | — | — |
| 1987-09-29 | $6.04 | $7.04 | 2,646,340 | — | — |
| 1987-09-28 | $5.94 | $6.92 | 2,369,510 | — | — |
| 1987-09-25 | $5.88 | $6.85 | 1,628,070 | — | — |
| 1987-09-24 | $5.88 | $6.85 | 1,413,188 | — | — |
| 1987-09-23 | $5.89 | $6.86 | 2,240,774 | — | — |
| 1987-09-22 | $5.86 | $6.83 | 1,587,417 | — | — |
| 1987-09-21 | $5.73 | $6.68 | 1,187,659 | — | — |
| 1987-09-18 | $5.91 | $6.89 | 2,041,379 | — | — |
| 1987-09-17 | $5.77 | $6.73 | 1,494,495 | — | — |
| 1987-09-16 | $5.76 | $6.71 | 1,528,373 | — | — |
| 1987-09-15 | $5.80 | $6.76 | 1,069,570 | — | — |
| 1987-09-14 | $5.84 | $6.80 | 937,931 | — | — |
| 1987-09-11 | $5.86 | $6.83 | 1,831,337 | — | — |
| 1987-09-10 | $5.73 | $6.68 | 5,373,987 | — | — |
| 1987-09-09 | $5.64 | $6.58 | 3,521,355 | — | — |
| 1987-09-08 | $5.60 | $6.53 | 3,171,930 | — | — |
| 1987-09-04 | $5.67 | $6.61 | 990,200 | — | — |
| 1987-09-03 | $5.77 | $6.73 | 1,802,299 | — | — |
| 1987-09-02 | $5.82 | $6.79 | 3,415,850 | — | — |
| 1987-09-01 | $5.84 | $6.80 | 2,491,470 | — | — |
| 1987-08-31 | $6.04 | $7.04 | 1,474,168 | — | — |
| 1987-08-28 | $6.08 | $7.09 | 1,022,142 | — | — |
| 1987-08-27 | $6.21 | $7.24 | 2,773,140 | — | — |
| 1987-08-26 | $6.20 | $7.22 | 2,918,330 | — | — |
| 1987-08-25 | $6.28 | $7.32 | 1,876,830 | — | — |
| 1987-08-24 | $6.21 | $7.24 | 1,703,569 | — | — |
| 1987-08-21 | $6.34 | $7.39 | 3,008,348 | — | — |
| 1987-08-20 | $6.30 | $7.35 | 4,487,356 | — | — |
| 1987-08-19 | $6.13 | $7.15 | 6,021,537 | — | — |
| 1987-08-18 | $6.02 | $7.01 | 4,858,076 | — | — |
| 1987-08-17 | $5.84 | $6.80 | 2,805,082 | — | — |
| 1987-08-14 | $5.94 | $6.92 | 2,324,017 | — | — |
| 1987-08-13 | $6.07 | $7.07 | 1,514,822 | — | — |
| 1987-08-12 | $6.10 | $7.10 | 2,647,308 | — | — |
| 1987-08-11 | $6.15 | $7.16 | 4,087,598 | — | — |
| 1987-08-10 | $6.10 | $7.10 | 1,847,792 | — | — |
| 1987-08-07 | $5.93 | $6.91 | 3,002,541 | — | — |
| 1987-08-06 | $5.76 | $6.71 | 1,630,974 | — | — |
| 1987-08-05 | $5.75 | $6.70 | 2,588,264 | — | — |
| 1987-08-04 | $5.68 | $6.62 | 2,216,576 | — | — |
| 1987-08-03 | $5.80 | $6.76 | 2,585,360 | — | — |
| 1987-07-31 | $5.91 | $6.89 | 1,942,650 | — | — |
| 1987-07-30 | $5.93 | $6.91 | 2,933,817 | — | — |
| 1987-07-29 | $5.91 | $6.89 | 3,626,860 | — | — |
| 1987-07-28 | $5.75 | $6.70 | 2,822,505 | — | — |
| 1987-07-27 | $5.63 | $6.56 | 1,133,454 | — | — |
| 1987-07-24 | $5.51 | $6.43 | 2,135,269 | — | — |
| 1987-07-23 | $5.46 | $6.37 | 1,432,547 | — | — |
| 1987-07-22 | $5.51 | $6.43 | 2,237,871 | — | — |
| 1987-07-21 | $5.44 | $6.34 | 2,350,151 | — | — |
| 1987-07-20 | $5.59 | $6.52 | 1,660,012 | — | — |
| 1987-07-17 | $5.68 | $6.62 | 3,514,580 | — | — |
| 1987-07-16 | $5.70 | $6.64 | 1,810,042 | — | — |
| 1987-07-15 | $5.72 | $6.67 | 2,078,161 | — | — |
| 1987-07-14 | $5.79 | $6.74 | 2,558,258 | — | — |
| 1987-07-13 | $5.73 | $6.68 | 838,234 | — | — |
| 1987-07-10 | $5.73 | $6.68 | 1,023,109 | — | — |
| 1987-07-09 | $5.73 | $6.68 | 1,622,263 | — | — |
| 1987-07-08 | $5.77 | $6.73 | 1,785,844 | — | — |
| 1987-07-07 | $5.72 | $6.67 | 2,228,191 | — | — |
| 1987-07-06 | $5.66 | $6.59 | 2,885,420 | — | — |
| 1987-07-02 | $5.76 | $6.66 | 1,473,200 | — | — |
| 1987-07-01 | $5.68 | $6.58 | 1,864,247 | — | — |
| 1987-06-30 | $5.75 | $6.65 | 4,461,222 | — | — |
| 1987-06-29 | $5.75 | $6.65 | 1,278,645 | — | — |
| 1987-06-26 | $5.85 | $6.77 | 848,881 | — | — |
| 1987-06-25 | $5.89 | $6.81 | 1,653,237 | — | — |
| 1987-06-24 | $5.80 | $6.71 | 2,375,318 | — | — |
| 1987-06-23 | $5.93 | $6.86 | 3,136,116 | — | — |
| 1987-06-22 | $6.01 | $6.95 | 5,212,341 | — | — |
| 1987-06-19 | $5.82 | $6.74 | 4,078,887 | — | — |
| 1987-06-18 | $5.89 | $6.81 | 1,329,946 | — | — |
| 1987-06-17 | $5.88 | $6.80 | 1,967,816 | — | — |
| 1987-06-16 | $5.95 | $6.89 | 3,676,225 | — | — |
| 1987-06-15 | $5.84 | $6.75 | 2,560,194 | — | — |
| 1987-06-12 | $5.91 | $6.84 | 3,530,067 | — | — |
| 1987-06-11 | $5.76 | $6.66 | 2,137,205 | — | — |
| 1987-06-10 | $5.76 | $6.66 | 3,720,750 | — | — |
| 1987-06-09 | $5.72 | $6.62 | 2,285,299 | — | — |
| 1987-06-08 | $5.76 | $6.66 | 2,371,446 | — | — |
| 1987-06-05 | $5.73 | $6.64 | 2,918,330 | — | — |
| 1987-06-04 | $5.59 | $6.47 | 2,127,526 | — | — |
| 1987-06-03 | $5.58 | $6.46 | 1,732,607 | — | — |
| 1987-06-02 | $5.57 | $6.44 | 2,747,005 | — | — |
| 1987-06-01 | $5.62 | $6.50 | 3,213,551 | — | — |
| 1987-05-29 | $5.58 | $6.46 | 5,278,161 | — | — |
| 1987-05-28 | $5.45 | $6.31 | 3,998,548 | — | — |
| 1987-05-27 | $5.32 | $6.16 | 2,420,811 | — | — |
| 1987-05-26 | $5.40 | $6.25 | 3,001,573 | — | — |
| 1987-05-22 | $5.27 | $6.10 | 2,517,604 | — | — |
| 1987-05-21 | $5.24 | $6.07 | 2,652,148 | — | — |
| 1987-05-20 | $5.17 | $5.98 | 4,467,030 | — | — |
| 1987-05-19 | $5.18 | $5.99 | 4,102,117 | — | — |
| 1987-05-18 | $5.35 | $6.19 | 4,679,976 | — | — |
| 1987-05-15 | $5.53 | $6.40 | 8,249,728 | — | — |
| 1987-05-14 | $5.59 | $6.47 | 14,035,088 | — | — |
| 1987-05-13 | $5.27 | $6.10 | 7,982,577 | — | — |
| 1987-05-12 | $4.65 | $5.38 | 3,503,932 | — | — |
| 1987-05-11 | $4.74 | $5.48 | 2,548,578 | — | — |
| 1987-05-08 | $4.86 | $5.62 | 2,471,143 | — | — |
| 1987-05-07 | $4.91 | $5.68 | 3,025,771 | — | — |
| 1987-05-06 | $4.89 | $5.66 | 6,641,984 | — | — |
| 1987-05-05 | $4.78 | $5.53 | 6,341,924 | — | — |
| 1987-05-04 | $4.65 | $5.38 | 3,372,293 | — | — |
| 1987-05-01 | $4.66 | $5.39 | 4,412,825 | — | — |
| 1987-04-30 | $4.69 | $5.42 | 5,913,128 | — | — |
| 1987-04-29 | $4.66 | $5.39 | 3,315,185 | — | — |
| 1987-04-28 | $4.69 | $5.42 | 1,980,399 | — | — |
| 1987-04-27 | $4.56 | $5.28 | 3,054,809 | — | — |
| 1987-04-24 | $4.55 | $5.26 | 1,976,528 | — | — |
| 1987-04-23 | $4.74 | $5.48 | 1,528,373 | — | — |
| 1987-04-22 | $4.75 | $5.50 | 1,546,763 | — | — |
| 1987-04-21 | $4.88 | $5.65 | 3,505,868 | — | — |
| 1987-04-20 | $4.78 | $5.53 | 2,062,674 | — | — |
| 1987-04-16 | $4.87 | $5.63 | 1,424,803 | — | — |
| 1987-04-15 | $4.88 | $5.65 | 1,348,336 | — | — |
| 1987-04-14 | $4.82 | $5.57 | 2,395,644 | — | — |
| 1987-04-13 | $4.92 | $5.69 | 1,827,465 | — | — |
| 1987-04-10 | $5.02 | $5.81 | 2,150,756 | — | — |
| 1987-04-09 | $5.11 | $5.92 | 3,323,896 | — | — |
| 1987-04-08 | $5.32 | $6.16 | 2,535,027 | — | — |
| 1987-04-07 | $5.29 | $6.13 | 1,842,952 | — | — |
| 1987-04-06 | $5.35 | $6.19 | 2,959,952 | — | — |
| 1987-04-03 | $5.37 | $6.18 | 3,129,341 | — | — |
| 1987-04-02 | $5.17 | $5.94 | 913,733 | — | — |
| 1987-04-01 | $5.17 | $5.94 | 2,381,125 | — | — |
| 1987-03-31 | $5.27 | $6.06 | 2,054,930 | — | — |
| 1987-03-30 | $5.27 | $6.06 | 1,691,954 | — | — |
| 1987-03-27 | $5.41 | $6.22 | 1,791,652 | — | — |
| 1987-03-26 | $5.55 | $6.39 | 1,308,651 | — | — |
| 1987-03-25 | $5.51 | $6.34 | 1,293,164 | — | — |
| 1987-03-24 | $5.55 | $6.39 | 1,938,778 | — | — |
| 1987-03-23 | $5.45 | $6.27 | 2,219,480 | — | — |
| 1987-03-20 | $5.45 | $6.27 | 2,582,456 | — | — |
| 1987-03-19 | $5.45 | $6.27 | 1,538,052 | — | — |
| 1987-03-18 | $5.50 | $6.33 | 1,186,691 | — | — |
| 1987-03-17 | $5.53 | $6.36 | 2,710,224 | — | — |
| 1987-03-16 | $5.45 | $6.27 | 1,879,734 | — | — |
| 1987-03-13 | $5.54 | $6.37 | 4,256,019 | — | — |
| 1987-03-12 | $5.54 | $6.37 | 3,031,579 | — | — |
| 1987-03-11 | $5.55 | $6.39 | 2,970,599 | — | — |
| 1987-03-10 | $5.37 | $6.18 | 1,038,596 | — | — |
| 1987-03-09 | $5.33 | $6.13 | 1,402,541 | — | — |
| 1987-03-06 | $5.39 | $6.19 | 3,884,332 | — | — |
| 1987-03-05 | $5.40 | $6.21 | 3,162,250 | — | — |
| 1987-03-04 | $5.28 | $6.07 | 1,936,842 | — | — |
| 1987-03-03 | $5.29 | $6.09 | 1,118,935 | — | — |
| 1987-03-02 | $5.27 | $6.06 | 1,854,567 | — | — |
| 1987-02-27 | $5.22 | $6.00 | 1,529,341 | — | — |
| 1987-02-26 | $5.23 | $6.01 | 1,600,968 | — | — |
| 1987-02-25 | $5.29 | $6.09 | 1,268,966 | — | — |
| 1987-02-24 | $5.22 | $6.00 | 1,563,218 | — | — |
| 1987-02-23 | $5.14 | $5.91 | 1,495,463 | — | — |
| 1987-02-20 | $5.14 | $5.91 | 1,992,982 | — | — |
| 1987-02-19 | $5.17 | $5.94 | 3,147,731 | — | — |
| 1987-02-18 | $5.17 | $5.94 | 1,689,050 | — | — |
| 1987-02-17 | $5.24 | $6.03 | 1,198,306 | — | — |
| 1987-02-13 | $5.26 | $6.04 | 3,003,509 | — | — |
| 1987-02-12 | $5.02 | $5.78 | 1,302,843 | — | — |
| 1987-02-11 | $5.00 | $5.75 | 1,760,678 | — | — |
| 1987-02-10 | $4.91 | $5.64 | 1,566,122 | — | — |
| 1987-02-09 | $5.02 | $5.78 | 1,593,224 | — | — |
| 1987-02-06 | $5.06 | $5.82 | 1,204,114 | — | — |
| 1987-02-05 | $5.06 | $5.82 | 2,257,229 | — | — |
| 1987-02-04 | $5.02 | $5.78 | 2,022,989 | — | — |
| 1987-02-03 | $4.93 | $5.67 | 1,509,982 | — | — |
| 1987-02-02 | $5.04 | $5.79 | 1,439,322 | — | — |
| 1987-01-30 | $4.97 | $5.72 | 2,235,935 | — | — |
| 1987-01-29 | $4.93 | $5.67 | 2,970,599 | — | — |
| 1987-01-28 | $5.09 | $5.85 | 2,367,574 | — | — |
| 1987-01-27 | $5.02 | $5.78 | 3,205,808 | — | — |
| 1987-01-26 | $4.82 | $5.54 | 1,446,098 | — | — |
| 1987-01-23 | $4.80 | $5.52 | 5,516,273 | — | — |
| 1987-01-22 | $4.96 | $5.70 | 2,623,109 | — | — |
| 1987-01-21 | $4.67 | $5.38 | 1,792,619 | — | — |
| 1987-01-20 | $4.69 | $5.39 | 3,335,511 | — | — |
| 1987-01-19 | $4.67 | $5.38 | 2,099,456 | — | — |
| 1987-01-16 | $4.69 | $5.39 | 4,014,035 | — | — |
| 1987-01-15 | $4.65 | $5.35 | 2,198,185 | — | — |
| 1987-01-14 | $4.71 | $5.42 | 2,427,586 | — | — |
| 1987-01-13 | $4.67 | $5.38 | 1,685,178 | — | — |
| 1987-01-12 | $4.70 | $5.41 | 2,553,418 | — | — |
| 1987-01-09 | $4.79 | $5.51 | 1,966,848 | — | — |
| 1987-01-08 | $4.73 | $5.44 | 2,008,469 | — | — |
| 1987-01-07 | $4.73 | $5.44 | 1,676,467 | — | — |
| 1987-01-06 | $4.74 | $5.45 | 4,145,675 | — | — |
| 1987-01-05 | $4.67 | $5.38 | 5,665,336 | — | — |
| 1987-01-02 | $4.55 | $5.19 | 1,810,042 | — | — |