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 | $5.56 | $9.21 | 2,069,400 | — | — |
| 1987-12-30 | $5.54 | $9.17 | 1,957,800 | — | — |
| 1987-12-29 | $5.35 | $8.86 | 1,554,000 | — | — |
| 1987-12-28 | $5.46 | $9.03 | 2,038,800 | — | — |
| 1987-12-24 | $5.65 | $9.34 | 1,034,400 | — | — |
| 1987-12-23 | $5.71 | $9.45 | 3,810,600 | — | — |
| 1987-12-22 | $5.63 | $9.31 | 3,331,200 | — | — |
| 1987-12-21 | $5.54 | $9.17 | 4,335,600 | — | — |
| 1987-12-18 | $5.46 | $9.03 | 6,060,000 | — | — |
| 1987-12-17 | $5.27 | $8.72 | 3,670,200 | — | — |
| 1987-12-16 | $5.33 | $8.83 | 4,323,600 | — | — |
| 1987-12-15 | $5.33 | $8.83 | 4,814,400 | — | — |
| 1987-12-14 | $5.35 | $8.86 | 3,834,000 | — | — |
| 1987-12-11 | $5.06 | $8.38 | 5,173,800 | — | — |
| 1987-12-10 | $5.02 | $8.31 | 6,720,000 | — | — |
| 1987-12-09 | $5.27 | $8.72 | 5,539,800 | — | — |
| 1987-12-08 | $5.29 | $8.76 | 4,264,200 | — | — |
| 1987-12-07 | $5.17 | $8.55 | 3,345,600 | — | — |
| 1987-12-04 | $5.15 | $8.47 | 4,077,600 | — | — |
| 1987-12-03 | $5.13 | $8.43 | 2,979,000 | — | — |
| 1987-12-02 | $5.40 | $8.88 | 3,103,800 | — | — |
| 1987-12-01 | $5.23 | $8.61 | 2,597,400 | — | — |
| 1987-11-30 | $5.17 | $8.50 | 4,641,000 | — | — |
| 1987-11-27 | $5.44 | $8.95 | 1,137,600 | — | — |
| 1987-11-25 | $5.48 | $9.02 | 1,927,200 | — | — |
| 1987-11-24 | $5.58 | $9.19 | 6,060,000 | — | — |
| 1987-11-23 | $5.44 | $8.95 | 3,735,600 | — | — |
| 1987-11-20 | $5.38 | $8.85 | 4,082,400 | — | — |
| 1987-11-19 | $5.35 | $8.81 | 2,397,000 | — | — |
| 1987-11-18 | $5.46 | $8.98 | 2,701,200 | — | — |
| 1987-11-17 | $5.33 | $8.78 | 2,454,000 | — | — |
| 1987-11-16 | $5.40 | $8.88 | 3,815,400 | — | — |
| 1987-11-13 | $5.33 | $8.78 | 3,466,800 | — | — |
| 1987-11-12 | $5.44 | $8.95 | 7,020,000 | — | — |
| 1987-11-11 | $5.23 | $8.61 | 2,987,400 | — | — |
| 1987-11-10 | $5.19 | $8.54 | 4,407,600 | — | — |
| 1987-11-09 | $5.13 | $8.43 | 5,104,800 | — | — |
| 1987-11-06 | $5.33 | $8.78 | 4,107,600 | — | — |
| 1987-11-05 | $5.48 | $9.02 | 7,440,000 | — | — |
| 1987-11-04 | $5.33 | $8.78 | 5,201,400 | — | — |
| 1987-11-03 | $5.48 | $9.02 | 5,979,600 | — | — |
| 1987-11-02 | $5.71 | $9.39 | 3,823,200 | — | — |
| 1987-10-30 | $5.65 | $9.29 | 6,720,000 | — | — |
| 1987-10-29 | $5.77 | $9.50 | 6,960,000 | — | — |
| 1987-10-28 | $5.27 | $8.67 | 6,780,000 | — | — |
| 1987-10-27 | $5.17 | $8.50 | 4,606,200 | — | — |
| 1987-10-26 | $4.94 | $8.13 | 6,540,000 | — | — |
| 1987-10-23 | $5.48 | $9.02 | 5,460,000 | — | — |
| 1987-10-22 | $5.38 | $8.85 | 9,303,600 | — | — |
| 1987-10-21 | $5.54 | $9.12 | 10,925,400 | — | — |
| 1987-10-20 | $5.17 | $8.50 | 16,454,400 | — | — |
| 1987-10-19 | $5.17 | $8.50 | 18,663,000 | — | — |
| 1987-10-16 | $5.54 | $9.12 | 9,157,800 | — | — |
| 1987-10-15 | $6.00 | $9.87 | 7,560,000 | — | — |
| 1987-10-14 | $6.15 | $10.11 | 4,789,800 | — | — |
| 1987-10-13 | $6.38 | $10.49 | 3,535,800 | — | — |
| 1987-10-12 | $6.06 | $9.98 | 3,256,800 | — | — |
| 1987-10-09 | $6.13 | $10.08 | 3,597,600 | — | — |
| 1987-10-08 | $6.23 | $10.25 | 2,727,000 | — | — |
| 1987-10-07 | $6.33 | $10.42 | 3,796,800 | — | — |
| 1987-10-06 | $6.27 | $10.32 | 3,600,000 | — | — |
| 1987-10-05 | $6.60 | $10.87 | 2,504,400 | — | — |
| 1987-10-02 | $6.75 | $11.11 | 3,076,800 | — | — |
| 1987-10-01 | $6.69 | $11.01 | 2,584,800 | — | — |
| 1987-09-30 | $6.63 | $10.90 | 3,655,200 | — | — |
| 1987-09-29 | $6.52 | $10.73 | 3,717,000 | — | — |
| 1987-09-28 | $6.50 | $10.70 | 4,032,600 | — | — |
| 1987-09-25 | $6.35 | $10.46 | 3,015,600 | — | — |
| 1987-09-24 | $6.50 | $10.70 | 3,904,800 | — | — |
| 1987-09-23 | $6.67 | $10.97 | 5,607,600 | — | — |
| 1987-09-22 | $6.58 | $10.83 | 4,587,000 | — | — |
| 1987-09-21 | $6.33 | $10.42 | 3,046,200 | — | — |
| 1987-09-18 | $6.46 | $10.63 | 3,574,800 | — | — |
| 1987-09-17 | $6.44 | $10.59 | 2,590,800 | — | — |
| 1987-09-16 | $6.54 | $10.77 | 3,528,000 | — | — |
| 1987-09-15 | $6.48 | $10.66 | 2,547,000 | — | — |
| 1987-09-14 | $6.69 | $11.01 | 3,346,200 | — | — |
| 1987-09-11 | $6.67 | $10.97 | 3,165,600 | — | — |
| 1987-09-10 | $6.50 | $10.70 | 5,824,200 | — | — |
| 1987-09-09 | $6.29 | $10.35 | 5,139,000 | — | — |
| 1987-09-08 | $6.31 | $10.39 | 12,480,000 | — | — |
| 1987-09-04 | $6.33 | $10.42 | 4,161,000 | — | — |
| 1987-09-03 | $6.46 | $10.58 | 7,200,000 | — | — |
| 1987-09-02 | $6.56 | $10.75 | 6,300,000 | — | — |
| 1987-09-01 | $6.58 | $10.79 | 5,089,800 | — | — |
| 1987-08-31 | $6.50 | $10.65 | 4,215,000 | — | — |
| 1987-08-28 | $6.71 | $10.99 | 3,114,000 | — | — |
| 1987-08-27 | $6.96 | $11.40 | 3,205,200 | — | — |
| 1987-08-26 | $6.96 | $11.40 | 5,586,600 | — | — |
| 1987-08-25 | $6.81 | $11.16 | 4,395,600 | — | — |
| 1987-08-24 | $6.63 | $10.86 | 3,147,600 | — | — |
| 1987-08-21 | $6.69 | $10.96 | 3,808,800 | — | — |
| 1987-08-20 | $6.75 | $11.06 | 4,387,200 | — | — |
| 1987-08-19 | $6.67 | $10.92 | 5,004,600 | — | — |
| 1987-08-18 | $6.71 | $10.99 | 4,403,400 | — | — |
| 1987-08-17 | $6.77 | $11.09 | 3,820,200 | — | — |
| 1987-08-14 | $6.79 | $11.13 | 3,577,800 | — | — |
| 1987-08-13 | $6.75 | $11.06 | 6,300,000 | — | — |
| 1987-08-12 | $6.77 | $11.09 | 4,726,200 | — | — |
| 1987-08-11 | $6.75 | $11.06 | 7,200,000 | — | — |
| 1987-08-10 | $6.58 | $10.79 | 2,857,200 | — | — |
| 1987-08-07 | $6.50 | $10.65 | 3,094,200 | — | — |
| 1987-08-06 | $6.50 | $10.65 | 3,310,200 | — | — |
| 1987-08-05 | $6.40 | $10.48 | 4,282,800 | — | — |
| 1987-08-04 | $6.23 | $10.21 | 4,024,200 | — | — |
| 1987-08-03 | $6.33 | $10.38 | 2,923,200 | — | — |
| 1987-07-31 | $6.50 | $10.65 | 2,769,000 | — | — |
| 1987-07-30 | $6.54 | $10.72 | 4,252,800 | — | — |
| 1987-07-29 | $6.50 | $10.65 | 4,830,000 | — | — |
| 1987-07-28 | $6.48 | $10.62 | 3,396,600 | — | — |
| 1987-07-27 | $6.42 | $10.51 | 2,311,200 | — | — |
| 1987-07-24 | $6.44 | $10.55 | 3,082,200 | — | — |
| 1987-07-23 | $6.50 | $10.65 | 4,649,400 | — | — |
| 1987-07-22 | $6.46 | $10.58 | 4,788,000 | — | — |
| 1987-07-21 | $6.35 | $10.41 | 5,076,600 | — | — |
| 1987-07-20 | $6.48 | $10.62 | 7,020,000 | — | — |
| 1987-07-17 | $6.56 | $10.75 | 6,120,000 | — | — |
| 1987-07-16 | $6.42 | $10.51 | 2,963,400 | — | — |
| 1987-07-15 | $6.40 | $10.48 | 4,956,600 | — | — |
| 1987-07-14 | $6.44 | $10.55 | 5,056,800 | — | — |
| 1987-07-13 | $6.31 | $10.34 | 3,352,800 | — | — |
| 1987-07-10 | $6.35 | $10.41 | 4,048,200 | — | — |
| 1987-07-09 | $6.31 | $10.34 | 6,060,000 | — | — |
| 1987-07-08 | $6.33 | $10.38 | 10,980,000 | — | — |
| 1987-07-07 | $6.00 | $9.83 | 3,039,600 | — | — |
| 1987-07-06 | $5.98 | $9.80 | 3,337,200 | — | — |
| 1987-07-02 | $6.04 | $9.90 | 2,034,600 | — | — |
| 1987-07-01 | $5.92 | $9.69 | 2,886,600 | — | — |
| 1987-06-30 | $6.00 | $9.83 | 3,299,400 | — | — |
| 1987-06-29 | $6.06 | $9.93 | 2,677,800 | — | — |
| 1987-06-26 | $6.04 | $9.90 | 2,155,800 | — | — |
| 1987-06-25 | $6.19 | $10.14 | 3,790,200 | — | — |
| 1987-06-24 | $6.08 | $9.97 | 3,673,200 | — | — |
| 1987-06-23 | $6.13 | $10.04 | 4,597,800 | — | — |
| 1987-06-22 | $6.21 | $10.17 | 3,536,400 | — | — |
| 1987-06-19 | $6.17 | $10.10 | 5,146,800 | — | — |
| 1987-06-18 | $6.17 | $10.10 | 2,281,800 | — | — |
| 1987-06-17 | $6.10 | $10.00 | 2,785,800 | — | — |
| 1987-06-16 | $6.15 | $10.07 | 3,979,800 | — | — |
| 1987-06-15 | $6.15 | $10.07 | 6,840,000 | — | — |
| 1987-06-12 | $6.08 | $9.97 | 4,851,600 | — | — |
| 1987-06-11 | $6.10 | $10.00 | 5,728,800 | — | — |
| 1987-06-10 | $6.06 | $9.93 | 5,452,200 | — | — |
| 1987-06-09 | $6.04 | $9.90 | 8,520,000 | — | — |
| 1987-06-08 | $6.06 | $9.93 | 5,304,000 | — | — |
| 1987-06-05 | $5.92 | $9.65 | 2,968,800 | — | — |
| 1987-06-04 | $5.88 | $9.58 | 6,120,000 | — | — |
| 1987-06-03 | $5.90 | $9.61 | 6,120,000 | — | — |
| 1987-06-02 | $5.83 | $9.51 | 5,846,400 | — | — |
| 1987-06-01 | $5.77 | $9.41 | 3,687,000 | — | — |
| 1987-05-29 | $5.83 | $9.51 | 8,280,000 | — | — |
| 1987-05-28 | $5.77 | $9.41 | 5,535,600 | — | — |
| 1987-05-27 | $5.69 | $9.27 | 5,286,600 | — | — |
| 1987-05-26 | $5.71 | $9.31 | 9,180,000 | — | — |
| 1987-05-22 | $5.48 | $8.93 | 3,304,800 | — | — |
| 1987-05-21 | $5.44 | $8.87 | 6,300,000 | — | — |
| 1987-05-20 | $5.27 | $8.60 | 11,280,000 | — | — |
| 1987-05-19 | $5.04 | $8.22 | 3,583,800 | — | — |
| 1987-05-18 | $5.15 | $8.39 | 3,477,000 | — | — |
| 1987-05-15 | $5.23 | $8.53 | 3,331,800 | — | — |
| 1987-05-14 | $5.35 | $8.73 | 3,711,000 | — | — |
| 1987-05-13 | $5.35 | $8.73 | 4,096,800 | — | — |
| 1987-05-12 | $5.33 | $8.70 | 3,375,600 | — | — |
| 1987-05-11 | $5.27 | $8.60 | 4,797,000 | — | — |
| 1987-05-08 | $5.38 | $8.77 | 3,242,400 | — | — |
| 1987-05-07 | $5.38 | $8.77 | 5,977,200 | — | — |
| 1987-05-06 | $5.29 | $8.63 | 8,940,000 | — | — |
| 1987-05-05 | $5.54 | $9.04 | 5,026,800 | — | — |
| 1987-05-04 | $5.40 | $8.80 | 1,952,400 | — | — |
| 1987-05-01 | $5.31 | $8.66 | 3,370,200 | — | — |
| 1987-04-30 | $5.33 | $8.70 | 6,480,000 | — | — |
| 1987-04-29 | $5.23 | $8.53 | 2,954,400 | — | — |
| 1987-04-28 | $5.25 | $8.56 | 4,406,400 | — | — |
| 1987-04-27 | $5.13 | $8.36 | 5,769,600 | — | — |
| 1987-04-24 | $5.21 | $8.49 | 3,552,600 | — | — |
| 1987-04-23 | $5.38 | $8.77 | 2,695,800 | — | — |
| 1987-04-22 | $5.31 | $8.66 | 4,177,200 | — | — |
| 1987-04-21 | $5.48 | $8.93 | 3,945,000 | — | — |
| 1987-04-20 | $5.38 | $8.77 | 3,547,200 | — | — |
| 1987-04-16 | $5.33 | $8.70 | 3,514,800 | — | — |
| 1987-04-15 | $5.25 | $8.56 | 5,254,800 | — | — |
| 1987-04-14 | $5.17 | $8.43 | 8,760,000 | — | — |
| 1987-04-13 | $5.08 | $8.29 | 6,000,000 | — | — |
| 1987-04-10 | $5.48 | $8.93 | 3,233,400 | — | — |
| 1987-04-09 | $5.50 | $8.97 | 4,870,800 | — | — |
| 1987-04-08 | $5.67 | $9.24 | 4,740,600 | — | — |
| 1987-04-07 | $5.67 | $9.24 | 7,560,000 | — | — |
| 1987-04-06 | $5.75 | $9.38 | 6,060,000 | — | — |
| 1987-04-03 | $5.69 | $9.27 | 4,498,200 | — | — |
| 1987-04-02 | $5.60 | $9.14 | 4,215,600 | — | — |
| 1987-04-01 | $5.58 | $9.10 | 5,722,200 | — | — |
| 1987-03-31 | $5.71 | $9.31 | 6,840,000 | — | — |
| 1987-03-30 | $5.44 | $8.87 | 5,394,000 | — | — |
| 1987-03-27 | $5.52 | $9.00 | 7,440,000 | — | — |
| 1987-03-26 | $5.79 | $9.44 | 5,131,800 | — | — |
| 1987-03-25 | $5.81 | $9.48 | 5,574,000 | — | — |
| 1987-03-24 | $5.88 | $9.58 | 15,900,000 | — | — |
| 1987-03-23 | $5.79 | $9.44 | 5,902,200 | — | — |
| 1987-03-20 | $5.83 | $9.51 | 6,720,000 | — | — |
| 1987-03-19 | $5.79 | $9.44 | 2,859,600 | — | — |
| 1987-03-18 | $5.79 | $9.44 | 5,527,200 | — | — |
| 1987-03-17 | $5.79 | $9.44 | 3,595,200 | — | — |
| 1987-03-16 | $5.71 | $9.31 | 2,842,800 | — | — |
| 1987-03-13 | $5.83 | $9.51 | 2,821,800 | — | — |
| 1987-03-12 | $5.90 | $9.61 | 4,160,400 | — | — |
| 1987-03-11 | $5.90 | $9.61 | 7,920,000 | — | — |
| 1987-03-10 | $5.88 | $9.58 | 6,060,000 | — | — |
| 1987-03-09 | $5.67 | $9.24 | 3,638,400 | — | — |
| 1987-03-06 | $5.83 | $9.47 | 5,831,400 | — | — |
| 1987-03-05 | $5.81 | $9.44 | 9,120,000 | — | — |
| 1987-03-04 | $5.65 | $9.16 | 7,740,000 | — | — |
| 1987-03-03 | $5.50 | $8.93 | 3,064,200 | — | — |
| 1987-03-02 | $5.52 | $8.96 | 3,178,800 | — | — |
| 1987-02-27 | $5.54 | $9.00 | 3,786,000 | — | — |
| 1987-02-26 | $5.50 | $8.93 | 3,436,800 | — | — |
| 1987-02-25 | $5.56 | $9.03 | 3,792,000 | — | — |
| 1987-02-24 | $5.48 | $8.89 | 3,973,800 | — | — |
| 1987-02-23 | $5.44 | $8.83 | 5,020,200 | — | — |
| 1987-02-20 | $5.56 | $9.03 | 8,760,000 | — | — |
| 1987-02-19 | $5.42 | $8.79 | 6,240,000 | — | — |
| 1987-02-18 | $5.31 | $8.62 | 6,360,000 | — | — |
| 1987-02-17 | $5.35 | $8.69 | 6,120,000 | — | — |
| 1987-02-13 | $5.21 | $8.45 | 6,180,000 | — | — |
| 1987-02-12 | $5.25 | $8.52 | 5,389,800 | — | — |
| 1987-02-11 | $5.33 | $8.66 | 4,614,600 | — | — |
| 1987-02-10 | $5.21 | $8.45 | 3,779,400 | — | — |
| 1987-02-09 | $5.15 | $8.35 | 3,804,000 | — | — |
| 1987-02-06 | $5.25 | $8.52 | 5,205,000 | — | — |
| 1987-02-05 | $5.38 | $8.73 | 6,480,000 | — | — |
| 1987-02-04 | $5.25 | $8.52 | 6,180,000 | — | — |
| 1987-02-03 | $5.17 | $8.39 | 4,537,800 | — | — |
| 1987-02-02 | $5.25 | $8.52 | 3,664,200 | — | — |
| 1987-01-30 | $5.19 | $8.42 | 3,461,400 | — | — |
| 1987-01-29 | $5.25 | $8.52 | 3,542,400 | — | — |
| 1987-01-28 | $5.29 | $8.59 | 4,420,800 | — | — |
| 1987-01-27 | $5.33 | $8.66 | 6,600,000 | — | — |
| 1987-01-26 | $5.21 | $8.45 | 3,530,400 | — | — |
| 1987-01-23 | $5.17 | $8.39 | 13,440,000 | — | — |
| 1987-01-22 | $5.29 | $8.59 | 12,720,000 | — | — |
| 1987-01-21 | $5.17 | $8.39 | 7,800,000 | — | — |
| 1987-01-20 | $5.10 | $8.29 | 8,760,000 | — | — |
| 1987-01-19 | $5.23 | $8.49 | 8,520,000 | — | — |
| 1987-01-16 | $5.02 | $8.15 | 10,920,000 | — | — |
| 1987-01-15 | $5.02 | $8.15 | 19,140,000 | — | — |
| 1987-01-14 | $4.85 | $7.88 | 8,460,000 | — | — |
| 1987-01-13 | $4.71 | $7.64 | 6,000,000 | — | — |
| 1987-01-12 | $4.65 | $7.54 | 4,420,200 | — | — |
| 1987-01-09 | $4.56 | $7.41 | 5,360,400 | — | — |
| 1987-01-08 | $4.56 | $7.41 | 4,190,400 | — | — |
| 1987-01-07 | $4.54 | $7.37 | 7,320,000 | — | — |
| 1987-01-06 | $4.52 | $7.34 | 5,838,000 | — | — |
| 1987-01-05 | $4.48 | $7.27 | 7,740,000 | — | — |
| 1987-01-02 | $4.38 | $7.10 | 2,317,200 | — | — |