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
- 1981-12-31 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 | $3.90 | $4.71 | 1,472,400 | — | — |
| 1987-12-30 | $3.99 | $4.82 | 1,111,200 | — | — |
| 1987-12-29 | $4.05 | $4.90 | 820,800 | — | — |
| 1987-12-28 | $3.99 | $4.82 | 1,254,000 | — | — |
| 1987-12-24 | $4.07 | $4.92 | 573,600 | — | — |
| 1987-12-23 | $4.15 | $5.01 | 1,836,000 | — | — |
| 1987-12-22 | $4.16 | $5.02 | 1,219,200 | — | — |
| 1987-12-21 | $4.16 | $5.02 | 849,600 | — | — |
| 1987-12-18 | $4.16 | $5.02 | 2,032,800 | — | — |
| 1987-12-17 | $4.19 | $5.06 | 1,702,800 | — | — |
| 1987-12-16 | $4.27 | $5.16 | 1,155,600 | — | — |
| 1987-12-15 | $4.25 | $5.14 | 2,098,800 | — | — |
| 1987-12-14 | $4.17 | $5.03 | 2,346,000 | — | — |
| 1987-12-11 | $4.07 | $4.92 | 800,400 | — | — |
| 1987-12-10 | $4.00 | $4.83 | 1,776,000 | — | — |
| 1987-12-09 | $4.05 | $4.90 | 1,678,800 | — | — |
| 1987-12-08 | $4.07 | $4.92 | 8,028,000 | — | — |
| 1987-12-07 | $3.92 | $4.70 | 7,135,200 | — | — |
| 1987-12-04 | $3.83 | $4.60 | 2,568,000 | — | — |
| 1987-12-03 | $3.88 | $4.65 | 2,120,400 | — | — |
| 1987-12-02 | $3.89 | $4.66 | 1,023,600 | — | — |
| 1987-12-01 | $3.91 | $4.68 | 838,800 | — | — |
| 1987-11-30 | $3.96 | $4.75 | 1,938,000 | — | — |
| 1987-11-27 | $4.08 | $4.90 | 534,000 | — | — |
| 1987-11-25 | $4.19 | $5.02 | 1,692,000 | — | — |
| 1987-11-24 | $4.10 | $4.92 | 2,271,600 | — | — |
| 1987-11-23 | $3.99 | $4.78 | 1,170,000 | — | — |
| 1987-11-20 | $3.89 | $4.66 | 1,545,600 | — | — |
| 1987-11-19 | $3.94 | $4.72 | 1,400,400 | — | — |
| 1987-11-18 | $3.96 | $4.75 | 1,287,600 | — | — |
| 1987-11-17 | $3.93 | $4.71 | 2,161,200 | — | — |
| 1987-11-16 | $3.92 | $4.70 | 1,521,600 | — | — |
| 1987-11-13 | $3.88 | $4.65 | 937,200 | — | — |
| 1987-11-12 | $3.98 | $4.77 | 1,574,400 | — | — |
| 1987-11-11 | $3.90 | $4.67 | 1,540,800 | — | — |
| 1987-11-10 | $3.85 | $4.62 | 2,222,400 | — | — |
| 1987-11-09 | $3.90 | $4.67 | 1,891,200 | — | — |
| 1987-11-06 | $3.94 | $4.72 | 1,741,200 | — | — |
| 1987-11-05 | $4.08 | $4.90 | 2,774,400 | — | — |
| 1987-11-04 | $3.83 | $4.60 | 2,258,400 | — | — |
| 1987-11-03 | $3.90 | $4.67 | 1,629,600 | — | — |
| 1987-11-02 | $3.92 | $4.70 | 2,478,000 | — | — |
| 1987-10-30 | $4.02 | $4.82 | 2,187,600 | — | — |
| 1987-10-29 | $3.81 | $4.57 | 2,217,600 | — | — |
| 1987-10-28 | $3.60 | $4.32 | 2,671,200 | — | — |
| 1987-10-27 | $3.68 | $4.41 | 3,703,200 | — | — |
| 1987-10-26 | $3.77 | $4.52 | 3,682,800 | — | — |
| 1987-10-23 | $4.05 | $4.86 | 3,090,000 | — | — |
| 1987-10-22 | $3.90 | $4.67 | 3,596,400 | — | — |
| 1987-10-21 | $3.98 | $4.77 | 4,706,400 | — | — |
| 1987-10-20 | $3.60 | $4.32 | 8,520,000 | — | — |
| 1987-10-19 | $3.50 | $4.20 | 6,190,800 | — | — |
| 1987-10-16 | $5.04 | $6.04 | 4,262,400 | — | — |
| 1987-10-15 | $5.33 | $6.39 | 2,872,800 | — | — |
| 1987-10-14 | $5.44 | $6.52 | 3,837,600 | — | — |
| 1987-10-13 | $5.67 | $6.79 | 1,621,200 | — | — |
| 1987-10-12 | $5.57 | $6.68 | 1,264,800 | — | — |
| 1987-10-09 | $5.60 | $6.72 | 913,200 | — | — |
| 1987-10-08 | $5.72 | $6.86 | 1,450,800 | — | — |
| 1987-10-07 | $5.72 | $6.86 | 1,671,600 | — | — |
| 1987-10-06 | $5.73 | $6.87 | 1,656,000 | — | — |
| 1987-10-05 | $5.94 | $7.12 | 1,152,000 | — | — |
| 1987-10-02 | $5.97 | $7.16 | 679,200 | — | — |
| 1987-10-01 | $6.01 | $7.21 | 1,546,800 | — | — |
| 1987-09-30 | $5.94 | $7.12 | 1,897,200 | — | — |
| 1987-09-29 | $5.86 | $7.03 | 1,381,200 | — | — |
| 1987-09-28 | $5.88 | $7.04 | 1,094,400 | — | — |
| 1987-09-25 | $5.90 | $7.07 | 604,800 | — | — |
| 1987-09-24 | $5.91 | $7.08 | 2,488,800 | — | — |
| 1987-09-23 | $5.81 | $6.97 | 3,597,600 | — | — |
| 1987-09-22 | $5.63 | $6.74 | 1,972,800 | — | — |
| 1987-09-21 | $5.55 | $6.66 | 1,544,400 | — | — |
| 1987-09-18 | $5.76 | $6.91 | 1,305,600 | — | — |
| 1987-09-17 | $5.81 | $6.97 | 1,160,400 | — | — |
| 1987-09-16 | $5.81 | $6.97 | 2,017,200 | — | — |
| 1987-09-15 | $5.80 | $6.96 | 1,310,400 | — | — |
| 1987-09-14 | $5.84 | $7.01 | 968,400 | — | — |
| 1987-09-11 | $5.89 | $7.06 | 1,104,000 | — | — |
| 1987-09-10 | $5.88 | $7.04 | 1,524,000 | — | — |
| 1987-09-09 | $5.81 | $6.97 | 1,728,000 | — | — |
| 1987-09-08 | $5.77 | $6.92 | 2,304,000 | — | — |
| 1987-09-04 | $5.86 | $7.03 | 2,731,200 | — | — |
| 1987-09-03 | $6.02 | $7.22 | 5,002,800 | — | — |
| 1987-09-02 | $5.83 | $6.99 | 2,863,200 | — | — |
| 1987-09-01 | $5.96 | $7.14 | 1,110,000 | — | — |
| 1987-08-31 | $6.11 | $7.33 | 1,168,800 | — | — |
| 1987-08-28 | $6.16 | $7.35 | 1,576,800 | — | — |
| 1987-08-27 | $6.23 | $7.43 | 4,558,800 | — | — |
| 1987-08-26 | $6.30 | $7.52 | 4,096,800 | — | — |
| 1987-08-25 | $6.18 | $7.37 | 3,582,000 | — | — |
| 1987-08-24 | $6.01 | $7.17 | 3,152,400 | — | — |
| 1987-08-21 | $5.88 | $7.01 | 2,863,200 | — | — |
| 1987-08-20 | $6.01 | $7.17 | 1,755,600 | — | — |
| 1987-08-19 | $6.01 | $7.17 | 2,229,600 | — | — |
| 1987-08-18 | $6.02 | $7.18 | 2,277,600 | — | — |
| 1987-08-17 | $6.10 | $7.28 | 2,002,800 | — | — |
| 1987-08-14 | $6.19 | $7.38 | 3,098,400 | — | — |
| 1987-08-13 | $6.31 | $7.53 | 8,538,000 | — | — |
| 1987-08-12 | $6.18 | $7.37 | 4,531,200 | — | — |
| 1987-08-11 | $6.05 | $7.22 | 5,424,000 | — | — |
| 1987-08-10 | $5.84 | $6.97 | 3,276,000 | — | — |
| 1987-08-07 | $6.02 | $7.18 | 5,439,600 | — | — |
| 1987-08-06 | $6.00 | $7.16 | 8,263,200 | — | — |
| 1987-08-05 | $5.67 | $6.76 | 2,329,200 | — | — |
| 1987-08-04 | $5.50 | $6.56 | 1,393,200 | — | — |
| 1987-08-03 | $5.60 | $6.69 | 1,826,400 | — | — |
| 1987-07-31 | $5.67 | $6.76 | 984,000 | — | — |
| 1987-07-30 | $5.70 | $6.80 | 2,539,200 | — | — |
| 1987-07-29 | $5.70 | $6.80 | 2,576,400 | — | — |
| 1987-07-28 | $5.58 | $6.66 | 1,201,200 | — | — |
| 1987-07-27 | $5.57 | $6.65 | 1,062,000 | — | — |
| 1987-07-24 | $5.53 | $6.60 | 1,185,600 | — | — |
| 1987-07-23 | $5.58 | $6.66 | 1,831,200 | — | — |
| 1987-07-22 | $5.51 | $6.57 | 3,806,400 | — | — |
| 1987-07-21 | $5.50 | $6.56 | 8,548,800 | — | — |
| 1987-07-20 | $5.22 | $6.23 | 656,400 | — | — |
| 1987-07-17 | $5.27 | $6.29 | 1,969,200 | — | — |
| 1987-07-16 | $5.22 | $6.23 | 607,200 | — | — |
| 1987-07-15 | $5.22 | $6.23 | 1,890,000 | — | — |
| 1987-07-14 | $5.19 | $6.19 | 1,773,600 | — | — |
| 1987-07-13 | $5.20 | $6.20 | 966,000 | — | — |
| 1987-07-10 | $5.23 | $6.24 | 454,800 | — | — |
| 1987-07-09 | $5.25 | $6.26 | 1,459,200 | — | — |
| 1987-07-08 | $5.30 | $6.33 | 1,365,600 | — | — |
| 1987-07-07 | $5.32 | $6.35 | 1,522,800 | — | — |
| 1987-07-06 | $5.30 | $6.33 | 691,200 | — | — |
| 1987-07-02 | $5.27 | $6.29 | 1,312,800 | — | — |
| 1987-07-01 | $5.22 | $6.23 | 2,313,600 | — | — |
| 1987-06-30 | $5.33 | $6.36 | 1,614,000 | — | — |
| 1987-06-29 | $5.40 | $6.44 | 705,600 | — | — |
| 1987-06-26 | $5.39 | $6.43 | 1,476,000 | — | — |
| 1987-06-25 | $5.46 | $6.51 | 482,400 | — | — |
| 1987-06-24 | $5.45 | $6.50 | 907,200 | — | — |
| 1987-06-23 | $5.46 | $6.51 | 2,425,200 | — | — |
| 1987-06-22 | $5.55 | $6.62 | 2,688,000 | — | — |
| 1987-06-19 | $5.43 | $6.48 | 1,321,200 | — | — |
| 1987-06-18 | $5.42 | $6.46 | 616,800 | — | — |
| 1987-06-17 | $5.40 | $6.44 | 1,264,800 | — | — |
| 1987-06-16 | $5.43 | $6.48 | 1,345,200 | — | — |
| 1987-06-15 | $5.44 | $6.49 | 3,418,800 | — | — |
| 1987-06-12 | $5.32 | $6.35 | 1,867,200 | — | — |
| 1987-06-11 | $5.22 | $6.23 | 939,600 | — | — |
| 1987-06-10 | $5.22 | $6.23 | 1,341,600 | — | — |
| 1987-06-09 | $5.15 | $6.14 | 702,000 | — | — |
| 1987-06-08 | $5.14 | $6.13 | 475,200 | — | — |
| 1987-06-05 | $5.11 | $6.10 | 706,800 | — | — |
| 1987-06-04 | $5.11 | $6.10 | 618,000 | — | — |
| 1987-06-03 | $5.10 | $6.09 | 1,376,400 | — | — |
| 1987-06-02 | $5.04 | $6.02 | 1,490,400 | — | — |
| 1987-06-01 | $5.10 | $6.06 | 2,427,600 | — | — |
| 1987-05-29 | $5.04 | $5.98 | 880,800 | — | — |
| 1987-05-28 | $5.02 | $5.96 | 1,129,200 | — | — |
| 1987-05-27 | $5.03 | $5.97 | 1,420,800 | — | — |
| 1987-05-26 | $5.02 | $5.96 | 1,647,600 | — | — |
| 1987-05-22 | $4.94 | $5.86 | 762,000 | — | — |
| 1987-05-21 | $4.93 | $5.85 | 987,600 | — | — |
| 1987-05-20 | $4.95 | $5.87 | 1,885,200 | — | — |
| 1987-05-19 | $4.92 | $5.83 | 1,821,600 | — | — |
| 1987-05-18 | $4.99 | $5.92 | 2,040,000 | — | — |
| 1987-05-15 | $4.97 | $5.89 | 1,354,800 | — | — |
| 1987-05-14 | $5.08 | $6.03 | 1,507,200 | — | — |
| 1987-05-13 | $5.11 | $6.07 | 1,104,000 | — | — |
| 1987-05-12 | $5.16 | $6.12 | 1,616,400 | — | — |
| 1987-05-11 | $5.17 | $6.13 | 1,046,400 | — | — |
| 1987-05-08 | $5.24 | $6.22 | 1,284,000 | — | — |
| 1987-05-07 | $5.29 | $6.28 | 1,479,600 | — | — |
| 1987-05-06 | $5.30 | $6.29 | 2,050,800 | — | — |
| 1987-05-05 | $5.33 | $6.33 | 2,527,200 | — | — |
| 1987-05-04 | $5.33 | $6.33 | 1,728,000 | — | — |
| 1987-05-01 | $5.26 | $6.24 | 1,934,400 | — | — |
| 1987-04-30 | $5.26 | $6.24 | 1,203,600 | — | — |
| 1987-04-29 | $5.22 | $6.19 | 1,604,400 | — | — |
| 1987-04-28 | $5.21 | $6.18 | 2,619,600 | — | — |
| 1987-04-27 | $5.07 | $6.02 | 2,313,600 | — | — |
| 1987-04-24 | $5.15 | $6.10 | 1,623,600 | — | — |
| 1987-04-23 | $5.17 | $6.13 | 1,266,000 | — | — |
| 1987-04-22 | $5.24 | $6.22 | 2,706,000 | — | — |
| 1987-04-21 | $5.33 | $6.33 | 1,880,400 | — | — |
| 1987-04-20 | $5.22 | $6.19 | 826,800 | — | — |
| 1987-04-16 | $5.25 | $6.23 | 961,200 | — | — |
| 1987-04-15 | $5.29 | $6.28 | 3,884,400 | — | — |
| 1987-04-14 | $5.08 | $6.03 | 3,639,600 | — | — |
| 1987-04-13 | $5.16 | $6.12 | 1,512,000 | — | — |
| 1987-04-10 | $5.33 | $6.33 | 1,458,000 | — | — |
| 1987-04-09 | $5.41 | $6.41 | 1,911,600 | — | — |
| 1987-04-08 | $5.51 | $6.54 | 3,093,600 | — | — |
| 1987-04-07 | $5.39 | $6.39 | 3,087,600 | — | — |
| 1987-04-06 | $5.35 | $6.35 | 2,210,400 | — | — |
| 1987-04-03 | $5.29 | $6.28 | 2,646,000 | — | — |
| 1987-04-02 | $5.19 | $6.15 | 1,437,600 | — | — |
| 1987-04-01 | $5.17 | $6.13 | 4,244,400 | — | — |
| 1987-03-31 | $5.17 | $6.13 | 2,107,200 | — | — |
| 1987-03-30 | $5.00 | $5.93 | 3,260,400 | — | — |
| 1987-03-27 | $5.14 | $6.09 | 1,561,200 | — | — |
| 1987-03-26 | $5.23 | $6.20 | 1,417,200 | — | — |
| 1987-03-25 | $5.27 | $6.25 | 2,343,600 | — | — |
| 1987-03-24 | $5.30 | $6.29 | 4,060,800 | — | — |
| 1987-03-23 | $5.34 | $6.34 | 2,553,600 | — | — |
| 1987-03-20 | $5.32 | $6.31 | 2,592,000 | — | — |
| 1987-03-19 | $5.31 | $6.30 | 1,890,000 | — | — |
| 1987-03-18 | $5.31 | $6.30 | 1,826,400 | — | — |
| 1987-03-17 | $5.46 | $6.48 | 2,014,800 | — | — |
| 1987-03-16 | $5.46 | $6.48 | 4,256,400 | — | — |
| 1987-03-13 | $5.50 | $6.52 | 5,122,800 | — | — |
| 1987-03-12 | $5.22 | $6.19 | 2,350,800 | — | — |
| 1987-03-11 | $5.31 | $6.30 | 5,727,600 | — | — |
| 1987-03-10 | $5.46 | $6.48 | 7,902,000 | — | — |
| 1987-03-09 | $5.29 | $6.28 | 4,850,400 | — | — |
| 1987-03-06 | $5.16 | $6.12 | 5,919,600 | — | — |
| 1987-03-05 | $5.05 | $5.99 | 8,544,000 | — | — |
| 1987-03-04 | $4.84 | $5.75 | 3,166,800 | — | — |
| 1987-03-03 | $4.86 | $5.77 | 910,800 | — | — |
| 1987-03-02 | $4.92 | $5.80 | 2,038,800 | — | — |
| 1987-02-27 | $4.94 | $5.82 | 2,996,400 | — | — |
| 1987-02-26 | $4.94 | $5.82 | 3,584,400 | — | — |
| 1987-02-25 | $5.04 | $5.95 | 5,382,000 | — | — |
| 1987-02-24 | $4.81 | $5.68 | 1,484,400 | — | — |
| 1987-02-23 | $4.81 | $5.68 | 1,573,200 | — | — |
| 1987-02-20 | $4.83 | $5.70 | 1,141,200 | — | — |
| 1987-02-19 | $4.86 | $5.74 | 1,640,400 | — | — |
| 1987-02-18 | $4.96 | $5.85 | 5,922,000 | — | — |
| 1987-02-17 | $4.76 | $5.61 | 1,731,600 | — | — |
| 1987-02-13 | $4.75 | $5.60 | 2,058,000 | — | — |
| 1987-02-12 | $4.71 | $5.55 | 1,210,800 | — | — |
| 1987-02-11 | $4.74 | $5.59 | 1,329,600 | — | — |
| 1987-02-10 | $4.69 | $5.53 | 1,320,000 | — | — |
| 1987-02-09 | $4.73 | $5.58 | 1,725,600 | — | — |
| 1987-02-06 | $4.75 | $5.60 | 1,479,600 | — | — |
| 1987-02-05 | $4.75 | $5.60 | 3,282,000 | — | — |
| 1987-02-04 | $4.67 | $5.50 | 1,206,000 | — | — |
| 1987-02-03 | $4.57 | $5.39 | 3,242,400 | — | — |
| 1987-02-02 | $4.69 | $5.53 | 2,175,600 | — | — |
| 1987-01-30 | $4.67 | $5.50 | 1,402,800 | — | — |
| 1987-01-29 | $4.65 | $5.48 | 3,050,400 | — | — |
| 1987-01-28 | $4.67 | $5.50 | 3,097,200 | — | — |
| 1987-01-27 | $4.65 | $5.48 | 2,258,400 | — | — |
| 1987-01-26 | $4.57 | $5.39 | 1,527,600 | — | — |
| 1987-01-23 | $4.65 | $5.48 | 4,215,600 | — | — |
| 1987-01-22 | $4.63 | $5.45 | 3,103,200 | — | — |
| 1987-01-21 | $4.57 | $5.39 | 7,227,600 | — | — |
| 1987-01-20 | $4.50 | $5.31 | 4,933,200 | — | — |
| 1987-01-19 | $4.77 | $5.63 | 4,659,600 | — | — |
| 1987-01-16 | $4.91 | $5.79 | 3,424,800 | — | — |
| 1987-01-15 | $4.97 | $5.86 | 6,507,600 | — | — |
| 1987-01-14 | $4.91 | $5.79 | 3,927,600 | — | — |
| 1987-01-13 | $4.84 | $5.71 | 1,450,800 | — | — |
| 1987-01-12 | $4.79 | $5.65 | 1,214,400 | — | — |
| 1987-01-09 | $4.74 | $5.59 | 1,628,400 | — | — |
| 1987-01-08 | $4.74 | $5.59 | 1,492,800 | — | — |
| 1987-01-07 | $4.74 | $5.59 | 1,437,600 | — | — |
| 1987-01-06 | $4.74 | $5.59 | 1,668,000 | — | — |
| 1987-01-05 | $4.70 | $5.54 | 1,525,200 | — | — |
| 1987-01-02 | $4.64 | $5.47 | 792,000 | — | — |