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 | $5.55 | $5.63 | 2,212,800 | — | — |
| 1987-12-30 | $5.67 | $5.75 | 1,240,800 | — | — |
| 1987-12-29 | $5.72 | $5.80 | 883,200 | — | — |
| 1987-12-28 | $5.75 | $5.83 | 1,087,200 | — | — |
| 1987-12-24 | $5.86 | $5.95 | 452,400 | — | — |
| 1987-12-23 | $5.91 | $5.99 | 1,573,200 | — | — |
| 1987-12-22 | $5.86 | $5.95 | 1,862,400 | — | — |
| 1987-12-21 | $5.97 | $6.06 | 2,640,000 | — | — |
| 1987-12-18 | $5.76 | $5.84 | 2,028,000 | — | — |
| 1987-12-17 | $5.76 | $5.84 | 3,511,200 | — | — |
| 1987-12-16 | $5.85 | $5.94 | 1,639,200 | — | — |
| 1987-12-15 | $5.73 | $5.81 | 1,618,800 | — | — |
| 1987-12-14 | $5.75 | $5.83 | 1,179,600 | — | — |
| 1987-12-11 | $5.69 | $5.77 | 829,200 | — | — |
| 1987-12-10 | $5.67 | $5.75 | 2,654,400 | — | — |
| 1987-12-09 | $5.65 | $5.73 | 2,638,800 | — | — |
| 1987-12-08 | $5.53 | $5.61 | 1,904,400 | — | — |
| 1987-12-07 | $5.40 | $5.47 | 1,551,600 | — | — |
| 1987-12-04 | $5.27 | $5.35 | 4,231,200 | — | — |
| 1987-12-03 | $5.29 | $5.37 | 2,809,200 | — | — |
| 1987-12-02 | $5.45 | $5.53 | 1,353,600 | — | — |
| 1987-12-01 | $5.46 | $5.54 | 4,422,000 | — | — |
| 1987-11-30 | $5.44 | $5.52 | 3,414,000 | — | — |
| 1987-11-27 | $5.71 | $5.79 | 1,332,000 | — | — |
| 1987-11-25 | $5.81 | $5.90 | 1,748,400 | — | — |
| 1987-11-24 | $5.97 | $6.06 | 1,033,200 | — | — |
| 1987-11-23 | $5.89 | $5.97 | 632,400 | — | — |
| 1987-11-20 | $5.89 | $5.97 | 1,888,800 | — | — |
| 1987-11-19 | $5.80 | $5.89 | 3,022,800 | — | — |
| 1987-11-18 | $6.14 | $6.22 | 4,726,800 | — | — |
| 1987-11-17 | $5.86 | $5.95 | 1,893,600 | — | — |
| 1987-11-16 | $5.96 | $6.05 | 1,761,600 | — | — |
| 1987-11-13 | $5.95 | $6.03 | 3,394,800 | — | — |
| 1987-11-12 | $5.99 | $6.08 | 3,000,000 | — | — |
| 1987-11-11 | $5.84 | $5.93 | 2,941,200 | — | — |
| 1987-11-10 | $5.88 | $5.96 | 2,960,400 | — | — |
| 1987-11-09 | $6.06 | $6.15 | 2,240,400 | — | — |
| 1987-11-06 | $6.28 | $6.37 | 2,190,000 | — | — |
| 1987-11-05 | $6.27 | $6.36 | 4,620,000 | — | — |
| 1987-11-04 | $6.17 | $6.24 | 4,616,400 | — | — |
| 1987-11-03 | $6.21 | $6.28 | 7,491,600 | — | — |
| 1987-11-02 | $6.46 | $6.53 | 3,284,400 | — | — |
| 1987-10-30 | $6.53 | $6.60 | 4,359,600 | — | — |
| 1987-10-29 | $6.38 | $6.45 | 5,628,000 | — | — |
| 1987-10-28 | $5.69 | $5.75 | 2,931,600 | — | — |
| 1987-10-27 | $5.33 | $5.39 | 3,088,800 | — | — |
| 1987-10-26 | $5.01 | $5.07 | 4,344,000 | — | — |
| 1987-10-23 | $5.61 | $5.68 | 3,409,200 | — | — |
| 1987-10-22 | $5.75 | $5.81 | 8,056,800 | — | — |
| 1987-10-21 | $6.00 | $6.07 | 8,599,200 | — | — |
| 1987-10-20 | $5.65 | $5.71 | 8,745,600 | — | — |
| 1987-10-19 | $5.89 | $5.95 | 8,551,200 | — | — |
| 1987-10-16 | $6.75 | $6.83 | 5,534,400 | — | — |
| 1987-10-15 | $6.95 | $7.03 | 3,441,600 | — | — |
| 1987-10-14 | $7.20 | $7.28 | 3,177,600 | — | — |
| 1987-10-13 | $7.33 | $7.42 | 4,840,800 | — | — |
| 1987-10-12 | $7.25 | $7.33 | 1,520,400 | — | — |
| 1987-10-09 | $7.22 | $7.30 | 1,515,600 | — | — |
| 1987-10-08 | $7.26 | $7.34 | 2,802,000 | — | — |
| 1987-10-07 | $7.49 | $7.57 | 4,008,000 | — | — |
| 1987-10-06 | $7.46 | $7.54 | 2,926,800 | — | — |
| 1987-10-05 | $7.85 | $7.94 | 2,641,200 | — | — |
| 1987-10-02 | $7.86 | $7.95 | 4,032,000 | — | — |
| 1987-10-01 | $7.80 | $7.89 | 7,237,200 | — | — |
| 1987-09-30 | $7.94 | $8.03 | 3,945,600 | — | — |
| 1987-09-29 | $7.66 | $7.74 | 4,005,600 | — | — |
| 1987-09-28 | $7.60 | $7.69 | 3,129,600 | — | — |
| 1987-09-25 | $7.44 | $7.52 | 2,136,000 | — | — |
| 1987-09-24 | $7.47 | $7.55 | 3,472,800 | — | — |
| 1987-09-23 | $7.32 | $7.40 | 3,729,600 | — | — |
| 1987-09-22 | $7.10 | $7.18 | 2,112,000 | — | — |
| 1987-09-21 | $6.96 | $7.04 | 2,038,800 | — | — |
| 1987-09-18 | $7.06 | $7.14 | 3,620,400 | — | — |
| 1987-09-17 | $7.01 | $7.09 | 1,897,200 | — | — |
| 1987-09-16 | $6.93 | $7.00 | 2,104,800 | — | — |
| 1987-09-15 | $7.02 | $7.10 | 2,992,800 | — | — |
| 1987-09-14 | $7.13 | $7.20 | 2,685,600 | — | — |
| 1987-09-11 | $7.03 | $7.11 | 4,532,400 | — | — |
| 1987-09-10 | $6.79 | $6.87 | 3,552,000 | — | — |
| 1987-09-09 | $6.75 | $6.83 | 4,220,400 | — | — |
| 1987-09-08 | $6.63 | $6.70 | 2,473,200 | — | — |
| 1987-09-04 | $6.47 | $6.54 | 2,616,000 | — | — |
| 1987-09-03 | $6.57 | $6.65 | 5,149,200 | — | — |
| 1987-09-02 | $6.71 | $6.78 | 8,438,400 | — | — |
| 1987-09-01 | $6.92 | $6.99 | 1,722,000 | — | — |
| 1987-08-31 | $7.07 | $7.15 | 3,120,000 | — | — |
| 1987-08-28 | $6.97 | $7.05 | 2,193,600 | — | — |
| 1987-08-27 | $6.98 | $7.06 | 8,080,800 | — | — |
| 1987-08-26 | $7.25 | $7.33 | 16,680,000 | — | — |
| 1987-08-25 | $6.71 | $6.78 | 10,524,000 | — | — |
| 1987-08-24 | $6.49 | $6.56 | 3,210,000 | — | — |
| 1987-08-21 | $6.56 | $6.64 | 3,776,400 | — | — |
| 1987-08-20 | $6.39 | $6.46 | 2,577,600 | — | — |
| 1987-08-19 | $6.17 | $6.24 | 867,600 | — | — |
| 1987-08-18 | $6.20 | $6.27 | 2,288,400 | — | — |
| 1987-08-17 | $6.35 | $6.43 | 1,090,800 | — | — |
| 1987-08-14 | $6.26 | $6.33 | 1,087,200 | — | — |
| 1987-08-13 | $6.33 | $6.40 | 2,834,400 | — | — |
| 1987-08-12 | $6.22 | $6.29 | 2,709,600 | — | — |
| 1987-08-11 | $6.17 | $6.24 | 2,870,400 | — | — |
| 1987-08-10 | $6.25 | $6.32 | 1,398,000 | — | — |
| 1987-08-07 | $6.19 | $6.26 | 3,746,400 | — | — |
| 1987-08-06 | $6.09 | $6.14 | 2,288,400 | — | — |
| 1987-08-05 | $5.88 | $5.92 | 909,600 | — | — |
| 1987-08-04 | $5.90 | $5.94 | 1,263,600 | — | — |
| 1987-08-03 | $5.81 | $5.86 | 1,092,000 | — | — |
| 1987-07-31 | $5.92 | $5.96 | 1,734,000 | — | — |
| 1987-07-30 | $5.90 | $5.94 | 3,844,800 | — | — |
| 1987-07-29 | $5.80 | $5.85 | 2,161,200 | — | — |
| 1987-07-28 | $5.81 | $5.86 | 1,741,200 | — | — |
| 1987-07-27 | $5.83 | $5.88 | 696,000 | — | — |
| 1987-07-24 | $5.83 | $5.88 | 1,882,800 | — | — |
| 1987-07-23 | $5.82 | $5.87 | 2,032,800 | — | — |
| 1987-07-22 | $5.83 | $5.88 | 614,400 | — | — |
| 1987-07-21 | $5.77 | $5.82 | 2,196,000 | — | — |
| 1987-07-20 | $5.91 | $5.95 | 684,000 | — | — |
| 1987-07-17 | $5.96 | $6.00 | 2,070,000 | — | — |
| 1987-07-16 | $5.96 | $6.00 | 1,923,600 | — | — |
| 1987-07-15 | $5.92 | $5.96 | 2,156,400 | — | — |
| 1987-07-14 | $5.85 | $5.90 | 4,358,400 | — | — |
| 1987-07-13 | $5.73 | $5.77 | 1,594,800 | — | — |
| 1987-07-10 | $5.72 | $5.76 | 957,600 | — | — |
| 1987-07-09 | $5.76 | $5.80 | 1,617,600 | — | — |
| 1987-07-08 | $5.69 | $5.73 | 2,450,400 | — | — |
| 1987-07-07 | $5.63 | $5.67 | 1,101,600 | — | — |
| 1987-07-06 | $5.65 | $5.69 | 1,747,200 | — | — |
| 1987-07-02 | $5.67 | $5.71 | 2,256,000 | — | — |
| 1987-07-01 | $5.63 | $5.67 | 2,326,800 | — | — |
| 1987-06-30 | $5.46 | $5.50 | 1,669,200 | — | — |
| 1987-06-29 | $5.60 | $5.65 | 1,874,400 | — | — |
| 1987-06-26 | $5.44 | $5.48 | 1,087,200 | — | — |
| 1987-06-25 | $5.47 | $5.51 | 1,767,600 | — | — |
| 1987-06-24 | $5.49 | $5.53 | 1,705,200 | — | — |
| 1987-06-23 | $5.52 | $5.56 | 3,126,000 | — | — |
| 1987-06-22 | $5.53 | $5.57 | 4,137,600 | — | — |
| 1987-06-19 | $5.58 | $5.63 | 1,462,800 | — | — |
| 1987-06-18 | $5.63 | $5.67 | 1,598,400 | — | — |
| 1987-06-17 | $5.65 | $5.69 | 3,631,200 | — | — |
| 1987-06-16 | $5.52 | $5.56 | 2,061,600 | — | — |
| 1987-06-15 | $5.55 | $5.59 | 3,638,400 | — | — |
| 1987-06-12 | $5.47 | $5.51 | 2,541,600 | — | — |
| 1987-06-11 | $5.33 | $5.37 | 1,628,400 | — | — |
| 1987-06-10 | $5.36 | $5.41 | 2,220,000 | — | — |
| 1987-06-09 | $5.36 | $5.41 | 2,666,400 | — | — |
| 1987-06-08 | $5.42 | $5.46 | 1,914,000 | — | — |
| 1987-06-05 | $5.43 | $5.47 | 1,000,800 | — | — |
| 1987-06-04 | $5.42 | $5.46 | 930,000 | — | — |
| 1987-06-03 | $5.41 | $5.45 | 1,642,800 | — | — |
| 1987-06-02 | $5.29 | $5.33 | 1,036,800 | — | — |
| 1987-06-01 | $5.32 | $5.36 | 2,763,600 | — | — |
| 1987-05-29 | $5.24 | $5.28 | 1,404,000 | — | — |
| 1987-05-28 | $5.26 | $5.30 | 739,200 | — | — |
| 1987-05-27 | $5.24 | $5.28 | 3,069,600 | — | — |
| 1987-05-26 | $5.13 | $5.16 | 7,130,400 | — | — |
| 1987-05-22 | $5.04 | $5.08 | 913,200 | — | — |
| 1987-05-21 | $5.04 | $5.08 | 1,710,000 | — | — |
| 1987-05-20 | $4.88 | $4.91 | 5,868,000 | — | — |
| 1987-05-19 | $4.92 | $4.95 | 1,768,800 | — | — |
| 1987-05-18 | $4.98 | $5.02 | 3,430,800 | — | — |
| 1987-05-15 | $5.00 | $5.04 | 8,595,600 | — | — |
| 1987-05-14 | $5.16 | $5.20 | 987,600 | — | — |
| 1987-05-13 | $5.18 | $5.22 | 4,316,400 | — | — |
| 1987-05-12 | $5.19 | $5.23 | 1,182,000 | — | — |
| 1987-05-11 | $5.15 | $5.19 | 2,782,800 | — | — |
| 1987-05-08 | $5.18 | $5.22 | 3,280,800 | — | — |
| 1987-05-07 | $5.19 | $5.21 | 6,762,000 | — | — |
| 1987-05-06 | $5.26 | $5.28 | 1,448,400 | — | — |
| 1987-05-05 | $5.34 | $5.36 | 2,496,000 | — | — |
| 1987-05-04 | $5.24 | $5.26 | 2,462,400 | — | — |
| 1987-05-01 | $5.25 | $5.27 | 3,513,600 | — | — |
| 1987-04-30 | $5.34 | $5.36 | 2,751,600 | — | — |
| 1987-04-29 | $5.19 | $5.21 | 1,933,200 | — | — |
| 1987-04-28 | $5.14 | $5.15 | 2,380,800 | — | — |
| 1987-04-27 | $5.15 | $5.16 | 6,508,800 | — | — |
| 1987-04-24 | $5.15 | $5.16 | 5,330,400 | — | — |
| 1987-04-23 | $5.25 | $5.27 | 3,604,800 | — | — |
| 1987-04-22 | $5.42 | $5.44 | 2,436,000 | — | — |
| 1987-04-21 | $5.46 | $5.48 | 2,622,000 | — | — |
| 1987-04-20 | $5.36 | $5.38 | 2,352,000 | — | — |
| 1987-04-16 | $5.31 | $5.33 | 5,775,600 | — | — |
| 1987-04-15 | $5.25 | $5.27 | 9,201,600 | — | — |
| 1987-04-14 | $5.28 | $5.30 | 6,259,200 | — | — |
| 1987-04-13 | $5.40 | $5.42 | 8,066,400 | — | — |
| 1987-04-10 | $5.54 | $5.56 | 3,686,400 | — | — |
| 1987-04-09 | $5.66 | $5.68 | 2,637,600 | — | — |
| 1987-04-08 | $5.79 | $5.81 | 2,990,400 | — | — |
| 1987-04-07 | $5.81 | $5.83 | 2,364,000 | — | — |
| 1987-04-06 | $5.92 | $5.94 | 2,509,200 | — | — |
| 1987-04-03 | $5.84 | $5.87 | 7,477,200 | — | — |
| 1987-04-02 | $5.66 | $5.68 | 5,719,200 | — | — |
| 1987-04-01 | $5.56 | $5.58 | 5,038,800 | — | — |
| 1987-03-31 | $5.64 | $5.66 | 19,802,400 | — | — |
| 1987-03-30 | $5.69 | $5.71 | 3,196,800 | — | — |
| 1987-03-27 | $5.79 | $5.81 | 2,694,000 | — | — |
| 1987-03-26 | $5.88 | $5.90 | 2,706,000 | — | — |
| 1987-03-25 | $5.91 | $5.93 | 2,946,000 | — | — |
| 1987-03-24 | $5.97 | $5.99 | 1,854,000 | — | — |
| 1987-03-23 | $5.98 | $6.00 | 2,054,400 | — | — |
| 1987-03-20 | $5.98 | $6.00 | 2,491,200 | — | — |
| 1987-03-19 | $6.08 | $6.11 | 979,200 | — | — |
| 1987-03-18 | $6.04 | $6.06 | 1,335,600 | — | — |
| 1987-03-17 | $6.06 | $6.08 | 1,128,000 | — | — |
| 1987-03-16 | $5.94 | $5.96 | 1,950,000 | — | — |
| 1987-03-13 | $6.08 | $6.11 | 1,996,800 | — | — |
| 1987-03-12 | $6.20 | $6.22 | 1,826,400 | — | — |
| 1987-03-11 | $6.28 | $6.30 | 2,320,800 | — | — |
| 1987-03-10 | $6.33 | $6.36 | 942,000 | — | — |
| 1987-03-09 | $6.30 | $6.33 | 2,053,200 | — | — |
| 1987-03-06 | $6.35 | $6.38 | 2,785,200 | — | — |
| 1987-03-05 | $6.31 | $6.34 | 2,376,000 | — | — |
| 1987-03-04 | $6.27 | $6.29 | 3,999,600 | — | — |
| 1987-03-03 | $6.25 | $6.27 | 1,797,600 | — | — |
| 1987-03-02 | $6.23 | $6.25 | 2,407,200 | — | — |
| 1987-02-27 | $6.23 | $6.25 | 2,496,000 | — | — |
| 1987-02-26 | $6.14 | $6.16 | 2,068,800 | — | — |
| 1987-02-25 | $6.08 | $6.11 | 3,894,000 | — | — |
| 1987-02-24 | $5.94 | $5.96 | 1,464,000 | — | — |
| 1987-02-23 | $5.92 | $5.94 | 3,069,600 | — | — |
| 1987-02-20 | $6.04 | $6.06 | 4,035,600 | — | — |
| 1987-02-19 | $6.04 | $6.06 | 6,552,000 | — | — |
| 1987-02-18 | $6.09 | $6.12 | 5,241,600 | — | — |
| 1987-02-17 | $6.00 | $6.02 | 8,346,000 | — | — |
| 1987-02-13 | $5.73 | $5.75 | 4,998,000 | — | — |
| 1987-02-12 | $5.68 | $5.70 | 2,370,000 | — | — |
| 1987-02-11 | $5.63 | $5.65 | 2,402,400 | — | — |
| 1987-02-10 | $5.58 | $5.60 | 3,692,400 | — | — |
| 1987-02-09 | $5.67 | $5.69 | 1,794,000 | — | — |
| 1987-02-06 | $5.73 | $5.75 | 2,439,600 | — | — |
| 1987-02-05 | $5.71 | $5.71 | 5,460,000 | — | — |
| 1987-02-04 | $5.64 | $5.64 | 6,727,200 | — | — |
| 1987-02-03 | $5.65 | $5.65 | 4,599,600 | — | — |
| 1987-02-02 | $5.70 | $5.70 | 2,587,200 | — | — |
| 1987-01-30 | $5.54 | $5.54 | 4,957,200 | — | — |
| 1987-01-29 | $5.71 | $5.71 | 4,652,400 | — | — |
| 1987-01-28 | $5.63 | $5.63 | 4,348,800 | — | — |
| 1987-01-27 | $5.57 | $5.57 | 3,418,800 | — | — |
| 1987-01-26 | $5.48 | $5.48 | 2,593,200 | — | — |
| 1987-01-23 | $5.48 | $5.48 | 5,592,000 | — | — |
| 1987-01-22 | $5.53 | $5.53 | 4,976,400 | — | — |
| 1987-01-21 | $5.51 | $5.51 | 6,432,000 | — | — |
| 1987-01-20 | $5.57 | $5.57 | 1,808,400 | — | — |
| 1987-01-19 | $5.58 | $5.58 | 2,364,000 | — | — |
| 1987-01-16 | $5.53 | $5.53 | 3,496,800 | — | — |
| 1987-01-15 | $5.63 | $5.63 | 5,542,800 | — | — |
| 1987-01-14 | $5.54 | $5.54 | 5,038,800 | — | — |
| 1987-01-13 | $5.48 | $5.48 | 4,387,200 | — | — |
| 1987-01-12 | $5.56 | $5.56 | 5,716,800 | — | — |
| 1987-01-09 | $5.49 | $5.49 | 6,790,800 | — | — |
| 1987-01-08 | $5.30 | $5.30 | 2,161,200 | — | — |
| 1987-01-07 | $5.27 | $5.27 | 1,830,000 | — | — |
| 1987-01-06 | $5.24 | $5.24 | 4,759,200 | — | — |
| 1987-01-05 | $5.08 | $5.08 | 5,044,800 | — | — |
| 1987-01-02 | $4.95 | $4.95 | 3,852,000 | — | — |