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 | $5.90 | $9.19 | 1,134,511 | — | — |
| 1987-12-30 | $6.05 | $9.42 | 1,040,912 | — | — |
| 1987-12-29 | $6.14 | $9.56 | 485,619 | — | — |
| 1987-12-28 | $6.31 | $9.84 | 886,874 | — | — |
| 1987-12-24 | $6.52 | $10.16 | 916,675 | — | — |
| 1987-12-23 | $6.73 | $10.49 | 2,089,380 | — | — |
| 1987-12-22 | $6.22 | $9.70 | 1,908,899 | — | — |
| 1987-12-21 | $6.08 | $9.47 | 1,814,881 | — | — |
| 1987-12-18 | $6.05 | $9.42 | 2,033,557 | — | — |
| 1987-12-17 | $5.84 | $9.10 | 3,274,257 | — | — |
| 1987-12-16 | $5.99 | $9.33 | 3,749,384 | — | — |
| 1987-12-15 | $5.69 | $8.86 | 2,538,903 | — | — |
| 1987-12-14 | $5.72 | $8.91 | 1,576,479 | — | — |
| 1987-12-11 | $5.87 | $9.14 | 1,709,951 | — | — |
| 1987-12-10 | $5.81 | $9.05 | 1,710,370 | — | — |
| 1987-12-09 | $5.72 | $8.91 | 1,711,629 | — | — |
| 1987-12-08 | $5.78 | $9.00 | 1,393,060 | — | — |
| 1987-12-07 | $5.69 | $8.86 | 1,297,783 | — | — |
| 1987-12-04 | $5.57 | $8.68 | 2,245,517 | — | — |
| 1987-12-03 | $5.60 | $8.72 | 1,465,252 | — | — |
| 1987-12-02 | $5.72 | $8.91 | 1,858,952 | — | — |
| 1987-12-01 | $5.81 | $9.05 | 1,009,433 | — | — |
| 1987-11-30 | $5.60 | $8.72 | 2,124,637 | — | — |
| 1987-11-27 | $5.93 | $9.23 | 488,138 | — | — |
| 1987-11-25 | $6.05 | $9.42 | 938,080 | — | — |
| 1987-11-24 | $6.34 | $9.88 | 1,483,300 | — | — |
| 1987-11-23 | $6.40 | $9.88 | 1,498,830 | — | — |
| 1987-11-20 | $6.08 | $9.38 | 2,253,911 | — | — |
| 1987-11-19 | $5.78 | $8.92 | 2,501,967 | — | — |
| 1987-11-18 | $6.25 | $9.65 | 1,431,674 | — | — |
| 1987-11-17 | $6.19 | $9.56 | 1,231,467 | — | — |
| 1987-11-16 | $6.19 | $9.56 | 915,835 | — | — |
| 1987-11-13 | $6.08 | $9.38 | 4,197,228 | — | — |
| 1987-11-12 | $5.93 | $9.15 | 3,353,165 | — | — |
| 1987-11-11 | $5.72 | $8.83 | 1,147,522 | — | — |
| 1987-11-10 | $5.66 | $8.73 | 3,208,361 | — | — |
| 1987-11-09 | $5.66 | $8.73 | 4,449,061 | — | — |
| 1987-11-06 | $6.05 | $9.33 | 1,080,786 | — | — |
| 1987-11-05 | $6.19 | $9.56 | 2,795,354 | — | — |
| 1987-11-04 | $5.93 | $9.15 | 2,986,747 | — | — |
| 1987-11-03 | $6.43 | $9.93 | 1,189,075 | — | — |
| 1987-11-02 | $6.88 | $10.62 | 1,507,224 | — | — |
| 1987-10-30 | $6.43 | $9.93 | 1,876,581 | — | — |
| 1987-10-29 | $6.02 | $9.29 | 2,392,420 | — | — |
| 1987-10-28 | $5.27 | $8.14 | 3,029,559 | — | — |
| 1987-10-27 | $5.36 | $8.28 | 3,317,909 | — | — |
| 1987-10-26 | $5.21 | $8.05 | 2,303,439 | — | — |
| 1987-10-23 | $5.90 | $9.10 | 2,308,475 | — | — |
| 1987-10-22 | $5.96 | $9.19 | 3,011,091 | — | — |
| 1987-10-21 | $6.64 | $10.25 | 5,160,911 | — | — |
| 1987-10-20 | $6.19 | $9.56 | 2,955,688 | — | — |
| 1987-10-19 | $5.99 | $9.24 | 3,637,318 | — | — |
| 1987-10-16 | $7.71 | $11.91 | 3,136,169 | — | — |
| 1987-10-15 | $8.37 | $12.92 | 2,081,405 | — | — |
| 1987-10-14 | $8.55 | $13.19 | 2,259,787 | — | — |
| 1987-10-13 | $8.93 | $13.79 | 1,353,606 | — | — |
| 1987-10-12 | $8.87 | $13.70 | 1,089,181 | — | — |
| 1987-10-09 | $9.02 | $13.93 | 746,687 | — | — |
| 1987-10-08 | $9.17 | $14.16 | 1,836,287 | — | — |
| 1987-10-07 | $9.44 | $14.57 | 1,207,123 | — | — |
| 1987-10-06 | $9.50 | $14.67 | 2,034,396 | — | — |
| 1987-10-05 | $9.71 | $14.99 | 1,283,512 | — | — |
| 1987-10-02 | $9.59 | $14.80 | 1,396,837 | — | — |
| 1987-10-01 | $9.29 | $14.34 | 1,121,080 | — | — |
| 1987-09-30 | $9.32 | $14.39 | 787,820 | — | — |
| 1987-09-29 | $9.38 | $14.48 | 564,947 | — | — |
| 1987-09-28 | $9.47 | $14.62 | 921,291 | — | — |
| 1987-09-25 | $9.47 | $14.62 | 398,317 | — | — |
| 1987-09-24 | $9.38 | $14.48 | 590,970 | — | — |
| 1987-09-23 | $9.41 | $14.53 | 1,143,745 | — | — |
| 1987-09-22 | $9.44 | $14.57 | 922,131 | — | — |
| 1987-09-21 | $9.17 | $14.16 | 889,393 | — | — |
| 1987-09-18 | $9.14 | $14.11 | 675,754 | — | — |
| 1987-09-17 | $9.11 | $14.07 | 879,319 | — | — |
| 1987-09-16 | $9.05 | $13.98 | 739,552 | — | — |
| 1987-09-15 | $8.99 | $13.88 | 664,001 | — | — |
| 1987-09-14 | $9.20 | $14.21 | 529,270 | — | — |
| 1987-09-11 | $9.26 | $14.30 | 1,017,828 | — | — |
| 1987-09-10 | $8.93 | $13.79 | 1,506,805 | — | — |
| 1987-09-09 | $8.82 | $13.61 | 1,876,161 | — | — |
| 1987-09-08 | $8.90 | $13.75 | 1,571,022 | — | — |
| 1987-09-04 | $8.85 | $13.65 | 1,541,642 | — | — |
| 1987-09-03 | $9.20 | $14.21 | 999,780 | — | — |
| 1987-09-02 | $9.50 | $14.67 | 1,296,524 | — | — |
| 1987-09-01 | $9.77 | $15.08 | 1,513,101 | — | — |
| 1987-08-31 | $9.65 | $14.90 | 1,035,456 | — | — |
| 1987-08-28 | $9.38 | $14.48 | 771,031 | — | — |
| 1987-08-27 | $9.68 | $14.85 | 1,606,699 | — | — |
| 1987-08-26 | $9.80 | $15.03 | 1,231,467 | — | — |
| 1987-08-25 | $9.98 | $15.31 | 2,675,733 | — | — |
| 1987-08-24 | $9.89 | $15.17 | 1,203,345 | — | — |
| 1987-08-21 | $9.95 | $15.26 | 1,808,585 | — | — |
| 1987-08-20 | $9.86 | $15.12 | 2,483,080 | — | — |
| 1987-08-19 | $9.41 | $14.44 | 1,311,634 | — | — |
| 1987-08-18 | $9.29 | $14.26 | 2,143,524 | — | — |
| 1987-08-17 | $9.32 | $14.30 | 1,964,303 | — | — |
| 1987-08-14 | $9.44 | $14.48 | 3,072,371 | — | — |
| 1987-08-13 | $9.74 | $14.94 | 890,232 | — | — |
| 1987-08-12 | $9.80 | $15.03 | 1,456,018 | — | — |
| 1987-08-11 | $9.98 | $15.31 | 2,540,162 | — | — |
| 1987-08-10 | $9.71 | $14.89 | 742,490 | — | — |
| 1987-08-07 | $9.83 | $15.08 | 957,388 | — | — |
| 1987-08-06 | $9.92 | $15.21 | 1,091,699 | — | — |
| 1987-08-05 | $10.01 | $15.35 | 2,180,460 | — | — |
| 1987-08-04 | $10.01 | $15.35 | 1,522,334 | — | — |
| 1987-08-03 | $10.07 | $15.44 | 2,338,276 | — | — |
| 1987-07-31 | $9.71 | $14.89 | 658,125 | — | — |
| 1987-07-30 | $9.56 | $14.67 | 1,209,641 | — | — |
| 1987-07-29 | $9.53 | $14.62 | 1,645,733 | — | — |
| 1987-07-28 | $9.53 | $14.62 | 1,355,705 | — | — |
| 1987-07-27 | $9.41 | $14.44 | 1,524,013 | — | — |
| 1987-07-24 | $9.26 | $14.21 | 1,836,707 | — | — |
| 1987-07-23 | $9.20 | $14.12 | 1,833,769 | — | — |
| 1987-07-22 | $9.47 | $14.53 | 2,409,209 | — | — |
| 1987-07-21 | $9.92 | $15.21 | 988,027 | — | — |
| 1987-07-20 | $10.13 | $15.53 | 748,785 | — | — |
| 1987-07-17 | $10.16 | $15.58 | 1,834,189 | — | — |
| 1987-07-16 | $10.19 | $15.63 | 3,300,700 | — | — |
| 1987-07-15 | $9.95 | $15.26 | 1,623,488 | — | — |
| 1987-07-14 | $9.92 | $15.21 | 1,558,850 | — | — |
| 1987-07-13 | $9.95 | $15.26 | 1,533,247 | — | — |
| 1987-07-10 | $9.86 | $15.12 | 1,342,273 | — | — |
| 1987-07-09 | $9.77 | $14.99 | 1,265,464 | — | — |
| 1987-07-08 | $9.68 | $14.85 | 1,497,151 | — | — |
| 1987-07-07 | $9.74 | $14.94 | 6,656,803 | — | — |
| 1987-07-06 | $9.17 | $14.07 | 1,777,526 | — | — |
| 1987-07-02 | $9.05 | $13.89 | 813,842 | — | — |
| 1987-07-01 | $8.99 | $13.80 | 591,389 | — | — |
| 1987-06-30 | $9.05 | $13.89 | 786,980 | — | — |
| 1987-06-29 | $9.11 | $13.98 | 2,638,797 | — | — |
| 1987-06-26 | $8.79 | $13.48 | 861,691 | — | — |
| 1987-06-25 | $8.79 | $13.48 | 639,238 | — | — |
| 1987-06-24 | $8.73 | $13.39 | 849,519 | — | — |
| 1987-06-23 | $8.82 | $13.52 | 1,236,084 | — | — |
| 1987-06-22 | $8.76 | $13.43 | 1,484,140 | — | — |
| 1987-06-19 | $8.79 | $13.48 | 1,267,982 | — | — |
| 1987-06-18 | $8.52 | $13.07 | 834,829 | — | — |
| 1987-06-17 | $8.70 | $13.34 | 996,002 | — | — |
| 1987-06-16 | $8.73 | $13.39 | 988,447 | — | — |
| 1987-06-15 | $8.73 | $13.39 | 753,402 | — | — |
| 1987-06-12 | $8.73 | $13.39 | 978,374 | — | — |
| 1987-06-11 | $8.64 | $13.25 | 678,692 | — | — |
| 1987-06-10 | $8.55 | $13.11 | 2,003,337 | — | — |
| 1987-06-09 | $8.46 | $12.98 | 573,761 | — | — |
| 1987-06-08 | $8.46 | $12.98 | 429,376 | — | — |
| 1987-06-05 | $8.43 | $12.93 | 845,322 | — | — |
| 1987-06-04 | $8.43 | $12.93 | 2,790,317 | — | — |
| 1987-06-03 | $8.61 | $13.20 | 1,647,412 | — | — |
| 1987-06-02 | $8.43 | $12.93 | 1,081,626 | — | — |
| 1987-06-01 | $8.52 | $13.07 | 826,434 | — | — |
| 1987-05-29 | $8.52 | $13.07 | 576,279 | — | — |
| 1987-05-28 | $8.64 | $13.25 | 549,417 | — | — |
| 1987-05-27 | $8.55 | $13.11 | 1,231,886 | — | — |
| 1987-05-26 | $8.61 | $13.11 | 1,252,872 | — | — |
| 1987-05-22 | $8.49 | $12.93 | 1,096,736 | — | — |
| 1987-05-21 | $8.55 | $13.02 | 1,230,627 | — | — |
| 1987-05-20 | $8.55 | $13.02 | 1,354,445 | — | — |
| 1987-05-19 | $8.52 | $12.98 | 1,375,851 | — | — |
| 1987-05-18 | $8.90 | $13.57 | 1,260,847 | — | — |
| 1987-05-15 | $8.87 | $13.52 | 894,010 | — | — |
| 1987-05-14 | $9.05 | $13.79 | 958,647 | — | — |
| 1987-05-13 | $9.14 | $13.93 | 2,920,431 | — | — |
| 1987-05-12 | $9.17 | $13.98 | 1,436,711 | — | — |
| 1987-05-11 | $9.14 | $13.93 | 2,617,391 | — | — |
| 1987-05-08 | $9.14 | $13.93 | 3,124,836 | — | — |
| 1987-05-07 | $9.02 | $13.75 | 6,379,786 | — | — |
| 1987-05-06 | $8.82 | $13.43 | 2,968,699 | — | — |
| 1987-05-05 | $8.31 | $12.66 | 1,438,810 | — | — |
| 1987-05-04 | $8.10 | $12.34 | 886,454 | — | — |
| 1987-05-01 | $8.10 | $12.34 | 762,636 | — | — |
| 1987-04-30 | $8.13 | $12.39 | 2,242,159 | — | — |
| 1987-04-29 | $8.10 | $12.34 | 1,436,291 | — | — |
| 1987-04-28 | $7.86 | $11.98 | 1,131,153 | — | — |
| 1987-04-27 | $7.68 | $11.71 | 2,143,944 | — | — |
| 1987-04-24 | $7.65 | $11.66 | 1,513,940 | — | — |
| 1987-04-23 | $7.83 | $11.93 | 1,169,767 | — | — |
| 1987-04-22 | $7.98 | $12.16 | 1,226,010 | — | — |
| 1987-04-21 | $8.19 | $12.48 | 1,861,890 | — | — |
| 1987-04-20 | $8.13 | $12.39 | 1,132,412 | — | — |
| 1987-04-16 | $8.40 | $12.80 | 2,512,041 | — | — |
| 1987-04-15 | $8.34 | $12.70 | 2,025,582 | — | — |
| 1987-04-14 | $8.37 | $12.75 | 2,701,336 | — | — |
| 1987-04-13 | $8.52 | $12.98 | 881,418 | — | — |
| 1987-04-10 | $8.64 | $13.16 | 1,385,505 | — | — |
| 1987-04-09 | $8.67 | $13.20 | 1,341,854 | — | — |
| 1987-04-08 | $8.70 | $13.25 | 1,502,188 | — | — |
| 1987-04-07 | $8.61 | $13.11 | 1,463,573 | — | — |
| 1987-04-06 | $8.79 | $13.39 | 2,374,791 | — | — |
| 1987-04-03 | $8.67 | $13.20 | 2,867,546 | — | — |
| 1987-04-02 | $8.55 | $13.02 | 1,767,033 | — | — |
| 1987-04-01 | $8.46 | $12.89 | 1,304,498 | — | — |
| 1987-03-31 | $8.34 | $12.70 | 1,766,193 | — | — |
| 1987-03-30 | $8.31 | $12.66 | 1,436,291 | — | — |
| 1987-03-27 | $8.49 | $12.93 | 1,091,279 | — | — |
| 1987-03-26 | $8.58 | $13.07 | 1,206,283 | — | — |
| 1987-03-25 | $8.52 | $12.98 | 1,563,467 | — | — |
| 1987-03-24 | $8.58 | $13.07 | 1,668,398 | — | — |
| 1987-03-23 | $8.67 | $13.20 | 1,905,961 | — | — |
| 1987-03-20 | $8.49 | $12.93 | 2,854,115 | — | — |
| 1987-03-19 | $8.34 | $12.70 | 1,829,991 | — | — |
| 1987-03-18 | $8.43 | $12.84 | 4,323,145 | — | — |
| 1987-03-17 | $8.25 | $12.57 | 4,449,061 | — | — |
| 1987-03-16 | $7.53 | $11.48 | 1,114,364 | — | — |
| 1987-03-13 | $7.59 | $11.57 | 1,040,912 | — | — |
| 1987-03-12 | $7.68 | $11.71 | 1,198,309 | — | — |
| 1987-03-11 | $7.59 | $11.57 | 1,049,727 | — | — |
| 1987-03-10 | $7.74 | $11.80 | 711,850 | — | — |
| 1987-03-09 | $7.65 | $11.66 | 546,899 | — | — |
| 1987-03-06 | $7.89 | $12.02 | 1,491,695 | — | — |
| 1987-03-05 | $7.68 | $11.71 | 3,008,153 | — | — |
| 1987-03-04 | $7.39 | $11.25 | 2,130,513 | — | — |
| 1987-03-03 | $7.27 | $11.07 | 2,154,017 | — | — |
| 1987-03-02 | $7.09 | $10.80 | 3,871,103 | — | — |
| 1987-02-27 | $7.24 | $10.94 | 1,793,475 | — | — |
| 1987-02-26 | $7.27 | $10.98 | 1,307,856 | — | — |
| 1987-02-25 | $7.27 | $10.98 | 1,226,850 | — | — |
| 1987-02-24 | $7.27 | $10.98 | 2,206,902 | — | — |
| 1987-02-23 | $7.42 | $11.21 | 1,652,449 | — | — |
| 1987-02-20 | $7.53 | $11.39 | 1,069,873 | — | — |
| 1987-02-19 | $7.56 | $11.43 | 1,722,962 | — | — |
| 1987-02-18 | $7.77 | $11.75 | 2,323,585 | — | — |
| 1987-02-17 | $7.53 | $11.39 | 2,058,320 | — | — |
| 1987-02-13 | $7.48 | $11.30 | 2,003,337 | — | — |
| 1987-02-12 | $7.39 | $11.16 | 2,010,472 | — | — |
| 1987-02-11 | $7.53 | $11.39 | 2,278,255 | — | — |
| 1987-02-10 | $7.59 | $11.48 | 1,651,189 | — | — |
| 1987-02-09 | $7.80 | $11.79 | 1,563,887 | — | — |
| 1987-02-06 | $7.98 | $12.06 | 2,484,759 | — | — |
| 1987-02-05 | $8.07 | $12.20 | 4,132,171 | — | — |
| 1987-02-04 | $8.01 | $12.11 | 4,826,812 | — | — |
| 1987-02-03 | $7.53 | $11.39 | 1,085,823 | — | — |
| 1987-02-02 | $7.53 | $11.39 | 2,191,792 | — | — |
| 1987-01-30 | $7.36 | $11.12 | 2,062,098 | — | — |
| 1987-01-29 | $7.15 | $10.80 | 1,702,815 | — | — |
| 1987-01-28 | $7.12 | $10.76 | 2,177,102 | — | — |
| 1987-01-27 | $7.03 | $10.62 | 1,639,857 | — | — |
| 1987-01-26 | $7.09 | $10.71 | 1,560,110 | — | — |
| 1987-01-23 | $7.12 | $10.76 | 3,451,380 | — | — |
| 1987-01-22 | $7.15 | $10.80 | 1,132,832 | — | — |
| 1987-01-21 | $7.06 | $10.67 | 1,602,921 | — | — |
| 1987-01-20 | $7.09 | $10.71 | 2,978,353 | — | — |
| 1987-01-19 | $7.03 | $10.62 | 2,205,643 | — | — |
| 1987-01-16 | $6.94 | $10.49 | 3,019,905 | — | — |
| 1987-01-15 | $6.88 | $10.40 | 3,180,659 | — | — |
| 1987-01-14 | $7.12 | $10.76 | 4,070,471 | — | — |
| 1987-01-13 | $7.09 | $10.71 | 7,387,121 | — | — |
| 1987-01-12 | $7.30 | $11.03 | 7,009,370 | — | — |
| 1987-01-09 | $6.67 | $10.08 | 3,348,548 | — | — |
| 1987-01-08 | $6.43 | $9.72 | 2,524,213 | — | — |
| 1987-01-07 | $6.19 | $9.36 | 1,183,198 | — | — |
| 1987-01-06 | $6.25 | $9.45 | 1,556,332 | — | — |
| 1987-01-05 | $6.14 | $9.27 | 1,566,825 | — | — |
| 1987-01-02 | $5.96 | $9.00 | 1,190,334 | — | — |