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
- 1970-01-02 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 | $4.68 | $6.47 | 5,840,000 | — | — |
| 1987-12-30 | $4.80 | $6.63 | 6,731,200 | — | — |
| 1987-12-29 | $4.79 | $6.62 | 3,164,800 | — | — |
| 1987-12-28 | $4.80 | $6.64 | 4,163,200 | — | — |
| 1987-12-24 | $4.96 | $6.86 | 2,126,400 | — | — |
| 1987-12-23 | $4.97 | $6.87 | 5,377,600 | — | — |
| 1987-12-22 | $4.89 | $6.76 | 5,174,400 | — | — |
| 1987-12-21 | $4.96 | $6.86 | 4,641,600 | — | — |
| 1987-12-18 | $4.94 | $6.82 | 13,598,400 | — | — |
| 1987-12-17 | $4.85 | $6.71 | 6,504,000 | — | — |
| 1987-12-16 | $4.99 | $6.90 | 7,412,800 | — | — |
| 1987-12-15 | $4.91 | $6.79 | 9,024,000 | — | — |
| 1987-12-14 | $4.95 | $6.85 | 7,574,400 | — | — |
| 1987-12-11 | $4.76 | $6.58 | 5,483,200 | — | — |
| 1987-12-10 | $4.73 | $6.53 | 8,617,600 | — | — |
| 1987-12-09 | $4.84 | $6.68 | 10,457,600 | — | — |
| 1987-12-08 | $4.82 | $6.66 | 6,980,800 | — | — |
| 1987-12-07 | $4.66 | $6.44 | 5,411,200 | — | — |
| 1987-12-04 | $4.43 | $6.12 | 10,705,600 | — | — |
| 1987-12-03 | $4.49 | $6.21 | 10,060,800 | — | — |
| 1987-12-02 | $4.74 | $6.55 | 6,910,400 | — | — |
| 1987-12-01 | $4.64 | $6.41 | 7,924,800 | — | — |
| 1987-11-30 | $4.56 | $6.31 | 10,708,800 | — | — |
| 1987-11-27 | $4.76 | $6.58 | 1,950,400 | — | — |
| 1987-11-25 | $4.90 | $6.77 | 4,158,400 | — | — |
| 1987-11-24 | $4.98 | $6.88 | 11,203,200 | — | — |
| 1987-11-23 | $4.92 | $6.80 | 5,348,800 | — | — |
| 1987-11-20 | $4.86 | $6.72 | 8,017,600 | — | — |
| 1987-11-19 | $4.77 | $6.59 | 5,716,800 | — | — |
| 1987-11-18 | $4.88 | $6.75 | 5,571,200 | — | — |
| 1987-11-17 | $4.80 | $6.64 | 7,107,200 | — | — |
| 1987-11-16 | $4.88 | $6.74 | 6,531,200 | — | — |
| 1987-11-13 | $4.83 | $6.64 | 8,596,800 | — | — |
| 1987-11-12 | $4.79 | $6.58 | 8,115,200 | — | — |
| 1987-11-11 | $4.59 | $6.31 | 5,489,600 | — | — |
| 1987-11-10 | $4.52 | $6.21 | 10,091,200 | — | — |
| 1987-11-09 | $4.57 | $6.28 | 9,758,400 | — | — |
| 1987-11-06 | $4.77 | $6.55 | 6,052,800 | — | — |
| 1987-11-05 | $4.97 | $6.83 | 7,968,000 | — | — |
| 1987-11-04 | $4.86 | $6.68 | 5,636,800 | — | — |
| 1987-11-03 | $4.86 | $6.68 | 10,526,400 | — | — |
| 1987-11-02 | $4.98 | $6.85 | 5,420,800 | — | — |
| 1987-10-30 | $5.00 | $6.87 | 13,065,600 | — | — |
| 1987-10-29 | $4.94 | $6.79 | 11,963,200 | — | — |
| 1987-10-28 | $4.60 | $6.32 | 15,272,000 | — | — |
| 1987-10-27 | $4.44 | $6.10 | 10,366,400 | — | — |
| 1987-10-26 | $4.23 | $5.82 | 10,016,000 | — | — |
| 1987-10-23 | $4.59 | $6.31 | 13,568,000 | — | — |
| 1987-10-22 | $4.52 | $6.22 | 23,233,600 | — | — |
| 1987-10-21 | $4.64 | $6.38 | 24,956,800 | — | — |
| 1987-10-20 | $4.48 | $6.15 | 31,622,400 | — | — |
| 1987-10-19 | $4.03 | $5.54 | 33,804,800 | — | — |
| 1987-10-16 | $4.94 | $6.79 | 25,982,400 | — | — |
| 1987-10-15 | $5.27 | $7.24 | 23,040,000 | — | — |
| 1987-10-14 | $5.41 | $7.43 | 19,040,000 | — | — |
| 1987-10-13 | $5.67 | $7.80 | 10,294,400 | — | — |
| 1987-10-12 | $5.66 | $7.77 | 8,360,000 | — | — |
| 1987-10-09 | $5.67 | $7.80 | 7,768,000 | — | — |
| 1987-10-08 | $5.77 | $7.92 | 9,072,000 | — | — |
| 1987-10-07 | $5.86 | $8.05 | 12,286,400 | — | — |
| 1987-10-06 | $5.92 | $8.14 | 11,358,400 | — | — |
| 1987-10-05 | $6.16 | $8.47 | 8,238,400 | — | — |
| 1987-10-02 | $6.20 | $8.52 | 11,688,000 | — | — |
| 1987-10-01 | $6.09 | $8.38 | 9,302,400 | — | — |
| 1987-09-30 | $5.97 | $8.20 | 9,390,400 | — | — |
| 1987-09-29 | $5.91 | $8.13 | 6,836,800 | — | — |
| 1987-09-28 | $5.97 | $8.20 | 13,137,600 | — | — |
| 1987-09-25 | $5.84 | $8.03 | 14,788,800 | — | — |
| 1987-09-24 | $5.90 | $8.11 | 5,763,200 | — | — |
| 1987-09-23 | $5.92 | $8.14 | 10,563,200 | — | — |
| 1987-09-22 | $5.80 | $7.98 | 13,616,000 | — | — |
| 1987-09-21 | $5.60 | $7.70 | 13,840,000 | — | — |
| 1987-09-18 | $5.80 | $7.98 | 18,400,000 | — | — |
| 1987-09-17 | $5.78 | $7.95 | 11,204,800 | — | — |
| 1987-09-16 | $5.75 | $7.90 | 11,582,400 | — | — |
| 1987-09-15 | $5.99 | $8.24 | 3,948,800 | — | — |
| 1987-09-14 | $6.04 | $8.30 | 4,870,400 | — | — |
| 1987-09-11 | $6.00 | $8.25 | 10,502,400 | — | — |
| 1987-09-10 | $5.93 | $8.15 | 8,712,000 | — | — |
| 1987-09-09 | $5.88 | $8.08 | 7,217,600 | — | — |
| 1987-09-08 | $5.91 | $8.13 | 15,654,400 | — | — |
| 1987-09-04 | $5.95 | $8.17 | 8,396,800 | — | — |
| 1987-09-03 | $5.98 | $8.21 | 10,009,600 | — | — |
| 1987-09-02 | $6.03 | $8.29 | 12,712,000 | — | — |
| 1987-09-01 | $6.01 | $8.26 | 8,616,000 | — | — |
| 1987-08-31 | $6.23 | $8.57 | 8,144,000 | — | — |
| 1987-08-28 | $6.23 | $8.56 | 7,793,600 | — | — |
| 1987-08-27 | $6.36 | $8.74 | 4,633,600 | — | — |
| 1987-08-26 | $6.48 | $8.91 | 6,176,000 | — | — |
| 1987-08-25 | $6.54 | $8.99 | 7,761,600 | — | — |
| 1987-08-24 | $6.44 | $8.85 | 6,051,200 | — | — |
| 1987-08-21 | $6.52 | $8.96 | 13,811,200 | — | — |
| 1987-08-20 | $6.50 | $8.93 | 9,635,200 | — | — |
| 1987-08-19 | $6.34 | $8.72 | 7,288,000 | — | — |
| 1987-08-18 | $6.34 | $8.72 | 9,334,400 | — | — |
| 1987-08-17 | $6.35 | $8.73 | 5,848,000 | — | — |
| 1987-08-14 | $6.28 | $8.60 | 9,907,200 | — | — |
| 1987-08-13 | $6.32 | $8.65 | 11,585,600 | — | — |
| 1987-08-12 | $6.32 | $8.65 | 9,296,000 | — | — |
| 1987-08-11 | $6.41 | $8.77 | 13,193,600 | — | — |
| 1987-08-10 | $6.25 | $8.55 | 8,030,400 | — | — |
| 1987-08-07 | $6.17 | $8.45 | 10,166,400 | — | — |
| 1987-08-06 | $6.11 | $8.36 | 5,505,600 | — | — |
| 1987-08-05 | $6.03 | $8.26 | 8,139,200 | — | — |
| 1987-08-04 | $5.89 | $8.06 | 6,640,000 | — | — |
| 1987-08-03 | $5.89 | $8.06 | 6,406,400 | — | — |
| 1987-07-31 | $5.95 | $8.15 | 4,673,600 | — | — |
| 1987-07-30 | $6.03 | $8.26 | 9,428,800 | — | — |
| 1987-07-29 | $5.95 | $8.15 | 7,548,800 | — | — |
| 1987-07-28 | $5.82 | $7.97 | 5,318,400 | — | — |
| 1987-07-27 | $5.84 | $7.99 | 3,209,600 | — | — |
| 1987-07-24 | $5.85 | $8.01 | 3,468,800 | — | — |
| 1987-07-23 | $5.88 | $8.04 | 4,422,400 | — | — |
| 1987-07-22 | $5.91 | $8.08 | 6,312,000 | — | — |
| 1987-07-21 | $5.85 | $8.01 | 6,385,600 | — | — |
| 1987-07-20 | $5.84 | $7.99 | 5,782,400 | — | — |
| 1987-07-17 | $5.91 | $8.08 | 12,465,600 | — | — |
| 1987-07-16 | $5.93 | $8.12 | 8,899,200 | — | — |
| 1987-07-15 | $5.85 | $8.01 | 6,982,400 | — | — |
| 1987-07-14 | $5.89 | $8.06 | 9,038,400 | — | — |
| 1987-07-13 | $5.80 | $7.95 | 9,196,800 | — | — |
| 1987-07-10 | $5.81 | $7.96 | 11,128,000 | — | — |
| 1987-07-09 | $5.71 | $7.82 | 11,683,200 | — | — |
| 1987-07-08 | $5.72 | $7.83 | 7,208,000 | — | — |
| 1987-07-07 | $5.67 | $7.76 | 9,529,600 | — | — |
| 1987-07-06 | $5.57 | $7.62 | 7,342,400 | — | — |
| 1987-07-02 | $5.66 | $7.75 | 4,668,800 | — | — |
| 1987-07-01 | $5.69 | $7.78 | 5,291,200 | — | — |
| 1987-06-30 | $5.74 | $7.86 | 6,648,000 | — | — |
| 1987-06-29 | $5.84 | $8.00 | 4,806,400 | — | — |
| 1987-06-26 | $5.79 | $7.92 | 4,009,600 | — | — |
| 1987-06-25 | $5.84 | $8.00 | 8,140,800 | — | — |
| 1987-06-24 | $5.79 | $7.92 | 3,411,200 | — | — |
| 1987-06-23 | $5.91 | $8.08 | 7,662,400 | — | — |
| 1987-06-22 | $5.91 | $8.08 | 7,769,600 | — | — |
| 1987-06-19 | $5.84 | $8.00 | 13,867,200 | — | — |
| 1987-06-18 | $5.83 | $7.98 | 8,822,400 | — | — |
| 1987-06-17 | $5.69 | $7.78 | 4,644,800 | — | — |
| 1987-06-16 | $5.70 | $7.80 | 3,652,800 | — | — |
| 1987-06-15 | $5.71 | $7.82 | 4,744,000 | — | — |
| 1987-06-12 | $5.71 | $7.82 | 6,960,000 | — | — |
| 1987-06-11 | $5.56 | $7.61 | 4,268,800 | — | — |
| 1987-06-10 | $5.52 | $7.55 | 7,558,400 | — | — |
| 1987-06-09 | $5.57 | $7.62 | 4,868,800 | — | — |
| 1987-06-08 | $5.58 | $7.64 | 4,132,800 | — | — |
| 1987-06-05 | $5.48 | $7.51 | 5,169,600 | — | — |
| 1987-06-04 | $5.52 | $7.55 | 3,148,800 | — | — |
| 1987-06-03 | $5.52 | $7.55 | 7,240,000 | — | — |
| 1987-06-02 | $5.40 | $7.39 | 6,526,400 | — | — |
| 1987-06-01 | $5.34 | $7.30 | 5,904,000 | — | — |
| 1987-05-29 | $5.38 | $7.36 | 6,499,200 | — | — |
| 1987-05-28 | $5.31 | $7.27 | 6,147,200 | — | — |
| 1987-05-27 | $5.27 | $7.22 | 7,054,400 | — | — |
| 1987-05-26 | $5.29 | $7.24 | 7,235,200 | — | — |
| 1987-05-22 | $5.19 | $7.10 | 4,467,200 | — | — |
| 1987-05-21 | $5.16 | $7.03 | 5,508,800 | — | — |
| 1987-05-20 | $5.16 | $7.02 | 10,182,400 | — | — |
| 1987-05-19 | $5.05 | $6.87 | 10,784,000 | — | — |
| 1987-05-18 | $5.17 | $7.04 | 11,251,200 | — | — |
| 1987-05-15 | $5.20 | $7.08 | 11,460,800 | — | — |
| 1987-05-14 | $5.35 | $7.29 | 5,329,600 | — | — |
| 1987-05-13 | $5.38 | $7.33 | 9,774,400 | — | — |
| 1987-05-12 | $5.40 | $7.35 | 7,260,800 | — | — |
| 1987-05-11 | $5.37 | $7.31 | 8,484,800 | — | — |
| 1987-05-08 | $5.45 | $7.42 | 5,089,600 | — | — |
| 1987-05-07 | $5.47 | $7.45 | 7,364,800 | — | — |
| 1987-05-06 | $5.53 | $7.53 | 7,051,200 | — | — |
| 1987-05-05 | $5.61 | $7.64 | 6,752,000 | — | — |
| 1987-05-04 | $5.42 | $7.38 | 4,051,200 | — | — |
| 1987-05-01 | $5.38 | $7.33 | 6,907,200 | — | — |
| 1987-04-30 | $5.45 | $7.42 | 7,297,600 | — | — |
| 1987-04-29 | $5.45 | $7.43 | 9,972,800 | — | — |
| 1987-04-28 | $5.49 | $7.48 | 10,286,400 | — | — |
| 1987-04-27 | $5.45 | $7.43 | 13,672,000 | — | — |
| 1987-04-24 | $5.44 | $7.40 | 11,233,600 | — | — |
| 1987-04-23 | $5.50 | $7.49 | 11,795,200 | — | — |
| 1987-04-22 | $5.46 | $7.44 | 12,800,000 | — | — |
| 1987-04-21 | $5.53 | $7.53 | 10,257,600 | — | — |
| 1987-04-20 | $5.36 | $7.30 | 6,819,200 | — | — |
| 1987-04-16 | $5.39 | $7.34 | 16,160,000 | — | — |
| 1987-04-15 | $5.39 | $7.34 | 12,443,200 | — | — |
| 1987-04-14 | $5.34 | $7.28 | 18,240,000 | — | — |
| 1987-04-13 | $5.56 | $7.58 | 10,064,000 | — | — |
| 1987-04-10 | $5.66 | $7.70 | 7,470,400 | — | — |
| 1987-04-09 | $5.59 | $7.61 | 10,297,600 | — | — |
| 1987-04-08 | $5.66 | $7.70 | 8,988,800 | — | — |
| 1987-04-07 | $5.66 | $7.70 | 11,024,000 | — | — |
| 1987-04-06 | $5.70 | $7.76 | 6,867,200 | — | — |
| 1987-04-03 | $5.62 | $7.65 | 9,456,000 | — | — |
| 1987-04-02 | $5.55 | $7.56 | 9,723,200 | — | — |
| 1987-04-01 | $5.62 | $7.65 | 9,539,200 | — | — |
| 1987-03-31 | $5.53 | $7.53 | 9,177,600 | — | — |
| 1987-03-30 | $5.49 | $7.48 | 17,760,000 | — | — |
| 1987-03-27 | $5.61 | $7.64 | 12,129,600 | — | — |
| 1987-03-26 | $5.70 | $7.77 | 8,289,600 | — | — |
| 1987-03-25 | $5.67 | $7.72 | 7,582,400 | — | — |
| 1987-03-24 | $5.80 | $7.89 | 7,174,400 | — | — |
| 1987-03-23 | $5.80 | $7.89 | 11,564,800 | — | — |
| 1987-03-20 | $5.70 | $7.76 | 12,219,200 | — | — |
| 1987-03-19 | $5.63 | $7.66 | 6,718,400 | — | — |
| 1987-03-18 | $5.62 | $7.65 | 9,054,400 | — | — |
| 1987-03-17 | $5.66 | $7.71 | 5,184,000 | — | — |
| 1987-03-16 | $5.55 | $7.56 | 4,579,200 | — | — |
| 1987-03-13 | $5.62 | $7.65 | 6,379,200 | — | — |
| 1987-03-12 | $5.61 | $7.64 | 7,532,800 | — | — |
| 1987-03-11 | $5.66 | $7.70 | 11,083,200 | — | — |
| 1987-03-10 | $5.64 | $7.68 | 10,561,600 | — | — |
| 1987-03-09 | $5.53 | $7.53 | 6,134,400 | — | — |
| 1987-03-06 | $5.64 | $7.68 | 7,369,600 | — | — |
| 1987-03-05 | $5.69 | $7.75 | 13,236,800 | — | — |
| 1987-03-04 | $5.71 | $7.78 | 15,520,000 | — | — |
| 1987-03-03 | $5.47 | $7.45 | 10,409,600 | — | — |
| 1987-03-02 | $5.37 | $7.31 | 8,590,400 | — | — |
| 1987-02-27 | $5.39 | $7.34 | 5,720,000 | — | — |
| 1987-02-26 | $5.30 | $7.22 | 6,014,400 | — | — |
| 1987-02-25 | $5.30 | $7.22 | 7,409,600 | — | — |
| 1987-02-24 | $5.30 | $7.22 | 7,664,000 | — | — |
| 1987-02-23 | $5.19 | $7.06 | 9,640,000 | — | — |
| 1987-02-20 | $5.28 | $7.16 | 10,566,400 | — | — |
| 1987-02-19 | $5.35 | $7.26 | 10,038,400 | — | — |
| 1987-02-18 | $5.44 | $7.37 | 14,462,400 | — | — |
| 1987-02-17 | $5.39 | $7.31 | 10,204,800 | — | — |
| 1987-02-13 | $5.16 | $7.00 | 15,347,200 | — | — |
| 1987-02-12 | $5.01 | $6.79 | 16,960,000 | — | — |
| 1987-02-11 | $5.00 | $6.78 | 16,480,000 | — | — |
| 1987-02-10 | $4.81 | $6.53 | 8,689,600 | — | — |
| 1987-02-09 | $4.86 | $6.59 | 4,993,600 | — | — |
| 1987-02-06 | $4.91 | $6.66 | 8,683,200 | — | — |
| 1987-02-05 | $4.93 | $6.69 | 10,200,000 | — | — |
| 1987-02-04 | $4.90 | $6.64 | 12,124,800 | — | — |
| 1987-02-03 | $4.81 | $6.53 | 10,745,600 | — | — |
| 1987-02-02 | $4.76 | $6.45 | 7,660,800 | — | — |
| 1987-01-30 | $4.73 | $6.41 | 10,721,600 | — | — |
| 1987-01-29 | $4.77 | $6.47 | 8,716,800 | — | — |
| 1987-01-28 | $4.85 | $6.58 | 10,878,400 | — | — |
| 1987-01-27 | $4.85 | $6.58 | 12,681,600 | — | — |
| 1987-01-26 | $4.70 | $6.38 | 17,920,000 | — | — |
| 1987-01-23 | $4.69 | $6.36 | 24,960,000 | — | — |
| 1987-01-22 | $4.69 | $6.36 | 14,728,000 | — | — |
| 1987-01-21 | $4.59 | $6.23 | 9,923,200 | — | — |
| 1987-01-20 | $4.59 | $6.23 | 9,705,600 | — | — |
| 1987-01-19 | $4.69 | $6.36 | 10,627,200 | — | — |
| 1987-01-16 | $4.55 | $6.17 | 17,920,000 | — | — |
| 1987-01-15 | $4.47 | $6.06 | 16,640,000 | — | — |
| 1987-01-14 | $4.38 | $5.93 | 10,025,600 | — | — |
| 1987-01-13 | $4.28 | $5.81 | 6,739,200 | — | — |
| 1987-01-12 | $4.30 | $5.84 | 8,849,600 | — | — |
| 1987-01-09 | $4.34 | $5.89 | 14,907,200 | — | — |
| 1987-01-08 | $4.30 | $5.84 | 13,388,800 | — | — |
| 1987-01-07 | $4.35 | $5.90 | 6,905,600 | — | — |
| 1987-01-06 | $4.35 | $5.90 | 9,916,800 | — | — |
| 1987-01-05 | $4.37 | $5.92 | 9,056,000 | — | — |
| 1987-01-02 | $4.21 | $5.71 | 4,073,600 | — | — |