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 | $6.83 | $12.71 | 1,682,436 | — | — |
| 1987-12-30 | $6.87 | $12.78 | 902,603 | — | — |
| 1987-12-29 | $6.80 | $12.64 | 653,135 | — | — |
| 1987-12-28 | $6.83 | $12.71 | 2,927,811 | — | — |
| 1987-12-24 | $6.83 | $12.71 | 957,604 | — | — |
| 1987-12-23 | $6.87 | $12.78 | 1,759,371 | — | — |
| 1987-12-22 | $6.64 | $12.35 | 1,815,682 | — | — |
| 1987-12-21 | $6.68 | $12.43 | 2,398,429 | — | — |
| 1987-12-18 | $6.57 | $12.21 | 3,830,414 | — | — |
| 1987-12-17 | $6.57 | $12.21 | 1,933,213 | — | — |
| 1987-12-16 | $6.72 | $12.50 | 2,013,750 | — | — |
| 1987-12-15 | $6.80 | $12.64 | 1,232,935 | — | — |
| 1987-12-14 | $6.64 | $12.35 | 1,230,316 | — | — |
| 1987-12-11 | $6.45 | $12.00 | 744,475 | — | — |
| 1987-12-10 | $6.34 | $11.79 | 1,224,096 | — | — |
| 1987-12-09 | $6.45 | $12.00 | 1,681,781 | — | — |
| 1987-12-08 | $6.45 | $12.00 | 1,825,176 | — | — |
| 1987-12-07 | $6.41 | $11.93 | 1,570,142 | — | — |
| 1987-12-04 | $6.41 | $11.93 | 1,702,734 | — | — |
| 1987-12-03 | $6.41 | $11.93 | 1,522,017 | — | — |
| 1987-12-02 | $6.68 | $12.43 | 835,161 | — | — |
| 1987-12-01 | $6.64 | $12.35 | 635,128 | — | — |
| 1987-11-30 | $6.61 | $12.28 | 1,506,957 | — | — |
| 1987-11-27 | $6.80 | $12.64 | 422,655 | — | — |
| 1987-11-25 | $6.87 | $12.78 | 1,733,181 | — | — |
| 1987-11-24 | $6.87 | $12.78 | 886,561 | — | — |
| 1987-11-23 | $6.83 | $12.71 | 2,901,293 | — | — |
| 1987-11-20 | $6.80 | $12.64 | 1,317,728 | — | — |
| 1987-11-19 | $6.76 | $12.57 | 778,851 | — | — |
| 1987-11-18 | $6.72 | $12.50 | 878,049 | — | — |
| 1987-11-17 | $6.68 | $12.43 | 971,354 | — | — |
| 1987-11-16 | $6.80 | $12.64 | 675,070 | — | — |
| 1987-11-13 | $6.80 | $12.64 | 950,401 | — | — |
| 1987-11-12 | $6.80 | $12.64 | 897,692 | — | — |
| 1987-11-11 | $6.76 | $12.57 | 1,082,665 | — | — |
| 1987-11-10 | $6.76 | $12.57 | 689,475 | — | — |
| 1987-11-09 | $6.80 | $12.64 | 1,125,225 | — | — |
| 1987-11-06 | $6.80 | $12.64 | 1,738,419 | — | — |
| 1987-11-05 | $6.68 | $12.43 | 2,907,514 | — | — |
| 1987-11-04 | $6.49 | $12.07 | 1,512,850 | — | — |
| 1987-11-03 | $6.53 | $12.14 | 1,612,375 | — | — |
| 1987-11-02 | $6.57 | $12.21 | 1,500,082 | — | — |
| 1987-10-30 | $6.49 | $12.07 | 1,770,503 | — | — |
| 1987-10-29 | $6.57 | $12.21 | 1,280,406 | — | — |
| 1987-10-28 | $6.49 | $12.07 | 2,134,228 | — | — |
| 1987-10-27 | $6.53 | $12.14 | 2,294,975 | — | — |
| 1987-10-26 | $6.61 | $11.98 | 114,224,914 | — | — |
| 1987-10-23 | $6.99 | $12.67 | 1,442,462 | — | — |
| 1987-10-22 | $6.91 | $12.53 | 2,012,113 | — | — |
| 1987-10-21 | $6.80 | $12.33 | 2,842,364 | — | — |
| 1987-10-20 | $6.26 | $11.36 | 5,950,237 | — | — |
| 1987-10-19 | $5.50 | $9.97 | 4,728,761 | — | — |
| 1987-10-16 | $6.72 | $12.19 | 2,175,151 | — | — |
| 1987-10-15 | $6.95 | $12.60 | 2,495,335 | — | — |
| 1987-10-14 | $7.06 | $12.81 | 1,803,241 | — | — |
| 1987-10-13 | $7.22 | $13.09 | 3,043,379 | — | — |
| 1987-10-12 | $6.91 | $12.53 | 677,689 | — | — |
| 1987-10-09 | $6.99 | $12.67 | 1,787,199 | — | — |
| 1987-10-08 | $7.06 | $12.81 | 1,071,534 | — | — |
| 1987-10-07 | $7.03 | $12.74 | 1,265,019 | — | — |
| 1987-10-06 | $6.99 | $12.67 | 2,388,934 | — | — |
| 1987-10-05 | $7.03 | $12.74 | 2,327,058 | — | — |
| 1987-10-02 | $7.03 | $12.74 | 2,270,421 | — | — |
| 1987-10-01 | $7.06 | $12.81 | 4,386,970 | — | — |
| 1987-09-30 | $6.80 | $12.33 | 2,756,589 | — | — |
| 1987-09-29 | $6.64 | $12.05 | 1,555,083 | — | — |
| 1987-09-28 | $6.76 | $12.26 | 1,176,625 | — | — |
| 1987-09-25 | $6.76 | $12.26 | 1,953,839 | — | — |
| 1987-09-24 | $6.72 | $12.19 | 1,098,707 | — | — |
| 1987-09-23 | $6.80 | $12.33 | 1,432,313 | — | — |
| 1987-09-22 | $6.87 | $12.46 | 1,420,200 | — | — |
| 1987-09-21 | $6.68 | $12.12 | 863,971 | — | — |
| 1987-09-18 | $6.68 | $12.12 | 1,614,994 | — | — |
| 1987-09-17 | $6.68 | $12.12 | 1,621,869 | — | — |
| 1987-09-16 | $6.68 | $12.12 | 2,077,590 | — | — |
| 1987-09-15 | $6.80 | $12.33 | 889,507 | — | — |
| 1987-09-14 | $6.87 | $12.46 | 838,435 | — | — |
| 1987-09-11 | $6.87 | $12.46 | 2,746,440 | — | — |
| 1987-09-10 | $6.87 | $12.46 | 1,829,432 | — | — |
| 1987-09-09 | $6.99 | $12.67 | 665,903 | — | — |
| 1987-09-08 | $6.95 | $12.60 | 1,343,919 | — | — |
| 1987-09-04 | $7.10 | $12.88 | 2,206,253 | — | — |
| 1987-09-03 | $7.10 | $12.88 | 1,250,286 | — | — |
| 1987-09-02 | $7.10 | $12.88 | 1,479,457 | — | — |
| 1987-09-01 | $6.99 | $12.67 | 2,689,475 | — | — |
| 1987-08-31 | $7.03 | $12.74 | 1,365,854 | — | — |
| 1987-08-28 | $6.91 | $12.53 | 1,135,374 | — | — |
| 1987-08-27 | $7.03 | $12.74 | 996,562 | — | — |
| 1987-08-26 | $7.10 | $12.88 | 862,662 | — | — |
| 1987-08-25 | $7.22 | $13.09 | 960,877 | — | — |
| 1987-08-24 | $7.03 | $12.74 | 743,166 | — | — |
| 1987-08-21 | $7.18 | $13.02 | 1,151,089 | — | — |
| 1987-08-20 | $7.25 | $13.16 | 1,888,689 | — | — |
| 1987-08-19 | $7.14 | $12.95 | 1,053,855 | — | — |
| 1987-08-18 | $7.18 | $13.02 | 1,398,592 | — | — |
| 1987-08-17 | $7.37 | $13.36 | 1,012,277 | — | — |
| 1987-08-14 | $7.41 | $13.43 | 1,672,287 | — | — |
| 1987-08-13 | $7.37 | $13.36 | 1,562,285 | — | — |
| 1987-08-12 | $7.22 | $13.09 | 1,693,239 | — | — |
| 1987-08-11 | $7.18 | $13.02 | 2,750,041 | — | — |
| 1987-08-10 | $6.99 | $12.67 | 1,986,577 | — | — |
| 1987-08-07 | $6.99 | $12.67 | 3,037,813 | — | — |
| 1987-08-06 | $7.10 | $12.88 | 1,542,315 | — | — |
| 1987-08-05 | $7.06 | $12.81 | 1,323,294 | — | — |
| 1987-08-04 | $6.99 | $12.67 | 1,524,308 | — | — |
| 1987-08-03 | $6.95 | $12.60 | 1,300,704 | — | — |
| 1987-07-31 | $7.03 | $12.74 | 1,246,030 | — | — |
| 1987-07-30 | $7.14 | $12.95 | 1,285,972 | — | — |
| 1987-07-29 | $7.10 | $12.88 | 4,845,310 | — | — |
| 1987-07-28 | $7.06 | $12.81 | 7,791,783 | — | — |
| 1987-07-27 | $7.33 | $13.00 | 15,105,582 | — | — |
| 1987-07-24 | $7.41 | $13.13 | 11,753,151 | — | — |
| 1987-07-23 | $7.48 | $13.27 | 11,065,641 | — | — |
| 1987-07-22 | $7.48 | $13.27 | 1,707,644 | — | — |
| 1987-07-21 | $7.48 | $13.27 | 1,434,605 | — | — |
| 1987-07-20 | $7.56 | $13.41 | 1,253,560 | — | — |
| 1987-07-17 | $7.64 | $13.54 | 1,398,592 | — | — |
| 1987-07-16 | $7.52 | $13.34 | 1,246,358 | — | — |
| 1987-07-15 | $7.41 | $13.13 | 733,344 | — | — |
| 1987-07-14 | $7.48 | $13.27 | 914,389 | — | — |
| 1987-07-13 | $7.45 | $13.20 | 788,345 | — | — |
| 1987-07-10 | $7.45 | $13.20 | 756,916 | — | — |
| 1987-07-09 | $7.37 | $13.07 | 1,350,467 | — | — |
| 1987-07-08 | $7.37 | $13.07 | 648,551 | — | — |
| 1987-07-07 | $7.37 | $13.07 | 1,876,248 | — | — |
| 1987-07-06 | $7.37 | $13.07 | 1,148,142 | — | — |
| 1987-07-02 | $7.52 | $13.34 | 1,178,589 | — | — |
| 1987-07-01 | $7.48 | $13.27 | 1,099,034 | — | — |
| 1987-06-30 | $7.41 | $13.13 | 1,776,723 | — | — |
| 1987-06-29 | $7.52 | $13.34 | 984,777 | — | — |
| 1987-06-26 | $7.45 | $13.20 | 830,905 | — | — |
| 1987-06-25 | $7.56 | $13.41 | 1,330,169 | — | — |
| 1987-06-24 | $7.52 | $13.34 | 972,663 | — | — |
| 1987-06-23 | $7.56 | $13.41 | 765,755 | — | — |
| 1987-06-22 | $7.60 | $13.47 | 1,225,405 | — | — |
| 1987-06-19 | $7.45 | $13.20 | 2,273,695 | — | — |
| 1987-06-18 | $7.37 | $13.07 | 958,913 | — | — |
| 1987-06-17 | $7.33 | $13.00 | 764,446 | — | — |
| 1987-06-16 | $7.37 | $13.07 | 1,388,443 | — | — |
| 1987-06-15 | $7.29 | $12.93 | 2,013,423 | — | — |
| 1987-06-12 | $7.33 | $13.00 | 1,039,777 | — | — |
| 1987-06-11 | $7.33 | $13.00 | 748,404 | — | — |
| 1987-06-10 | $7.29 | $12.93 | 1,467,016 | — | — |
| 1987-06-09 | $7.22 | $12.80 | 1,211,000 | — | — |
| 1987-06-08 | $7.22 | $12.80 | 697,004 | — | — |
| 1987-06-05 | $6.99 | $12.39 | 1,021,444 | — | — |
| 1987-06-04 | $7.06 | $12.53 | 564,741 | — | — |
| 1987-06-03 | $7.10 | $12.59 | 1,064,331 | — | — |
| 1987-06-02 | $6.99 | $12.39 | 888,853 | — | — |
| 1987-06-01 | $7.10 | $12.59 | 1,340,318 | — | — |
| 1987-05-29 | $7.03 | $12.46 | 1,865,772 | — | — |
| 1987-05-28 | $7.10 | $12.59 | 1,192,667 | — | — |
| 1987-05-27 | $6.99 | $12.39 | 786,708 | — | — |
| 1987-05-26 | $7.10 | $12.59 | 1,500,737 | — | — |
| 1987-05-22 | $7.06 | $12.53 | 1,046,652 | — | — |
| 1987-05-21 | $6.99 | $12.39 | 759,862 | — | — |
| 1987-05-20 | $6.91 | $12.25 | 1,250,614 | — | — |
| 1987-05-19 | $6.76 | $11.98 | 1,370,110 | — | — |
| 1987-05-18 | $7.06 | $12.53 | 2,718,612 | — | — |
| 1987-05-15 | $6.91 | $12.25 | 1,768,538 | — | — |
| 1987-05-14 | $7.22 | $12.80 | 650,843 | — | — |
| 1987-05-13 | $7.29 | $12.93 | 1,172,696 | — | — |
| 1987-05-12 | $7.29 | $12.93 | 1,165,494 | — | — |
| 1987-05-11 | $7.29 | $12.93 | 1,677,525 | — | — |
| 1987-05-08 | $7.25 | $12.86 | 1,065,968 | — | — |
| 1987-05-07 | $7.29 | $12.93 | 1,405,467 | — | — |
| 1987-05-06 | $7.37 | $13.07 | 630,872 | — | — |
| 1987-05-05 | $7.37 | $13.07 | 1,339,335 | — | — |
| 1987-05-04 | $7.29 | $12.93 | 1,856,605 | — | — |
| 1987-05-01 | $7.29 | $12.93 | 1,365,854 | — | — |
| 1987-04-30 | $7.37 | $13.07 | 1,824,849 | — | — |
| 1987-04-29 | $7.25 | $12.86 | 2,913,734 | — | — |
| 1987-04-28 | $7.29 | $12.93 | 5,500,082 | — | — |
| 1987-04-27 | $7.45 | $12.91 | 27,899,820 | — | — |
| 1987-04-24 | $7.37 | $12.78 | 1,357,669 | — | — |
| 1987-04-23 | $7.67 | $13.31 | 1,881,486 | — | — |
| 1987-04-22 | $7.60 | $13.18 | 1,824,194 | — | — |
| 1987-04-21 | $7.87 | $13.64 | 2,101,817 | — | — |
| 1987-04-20 | $7.60 | $13.18 | 1,355,377 | — | — |
| 1987-04-16 | $7.56 | $13.11 | 4,059,584 | — | — |
| 1987-04-15 | $7.25 | $12.58 | 3,243,411 | — | — |
| 1987-04-14 | $6.80 | $11.79 | 3,797,676 | — | — |
| 1987-04-13 | $7.03 | $12.18 | 3,123,916 | — | — |
| 1987-04-10 | $7.22 | $12.52 | 3,029,301 | — | — |
| 1987-04-09 | $7.37 | $12.78 | 3,503,028 | — | — |
| 1987-04-08 | $7.52 | $13.04 | 5,470,617 | — | — |
| 1987-04-07 | $7.67 | $13.31 | 3,666,721 | — | — |
| 1987-04-06 | $8.17 | $14.17 | 1,150,434 | — | — |
| 1987-04-03 | $8.13 | $14.10 | 1,877,558 | — | — |
| 1987-04-02 | $8.06 | $13.97 | 2,110,002 | — | — |
| 1987-04-01 | $8.02 | $13.91 | 2,598,134 | — | — |
| 1987-03-31 | $8.06 | $13.97 | 2,215,747 | — | — |
| 1987-03-30 | $7.98 | $13.84 | 1,011,950 | — | — |
| 1987-03-27 | $8.09 | $14.04 | 1,200,196 | — | — |
| 1987-03-26 | $8.29 | $14.37 | 771,321 | — | — |
| 1987-03-25 | $8.29 | $14.37 | 806,679 | — | — |
| 1987-03-24 | $8.29 | $14.37 | 1,480,766 | — | — |
| 1987-03-23 | $8.32 | $14.44 | 2,875,430 | — | — |
| 1987-03-20 | $8.17 | $14.17 | 2,256,998 | — | — |
| 1987-03-19 | $8.06 | $13.97 | 2,261,581 | — | — |
| 1987-03-18 | $7.94 | $13.77 | 3,404,813 | — | — |
| 1987-03-17 | $7.98 | $13.84 | 1,190,047 | — | — |
| 1987-03-16 | $8.02 | $13.91 | 1,008,021 | — | — |
| 1987-03-13 | $7.98 | $13.84 | 1,871,337 | — | — |
| 1987-03-12 | $8.02 | $13.91 | 1,101,653 | — | — |
| 1987-03-11 | $8.02 | $13.91 | 2,201,997 | — | — |
| 1987-03-10 | $8.17 | $14.17 | 1,678,180 | — | — |
| 1987-03-09 | $8.09 | $14.04 | 1,377,967 | — | — |
| 1987-03-06 | $8.25 | $14.30 | 1,854,313 | — | — |
| 1987-03-05 | $8.51 | $14.77 | 1,307,906 | — | — |
| 1987-03-04 | $8.48 | $14.70 | 987,723 | — | — |
| 1987-03-03 | $8.40 | $14.57 | 2,103,781 | — | — |
| 1987-03-02 | $8.32 | $14.44 | 1,681,781 | — | — |
| 1987-02-27 | $8.32 | $14.44 | 1,026,027 | — | — |
| 1987-02-26 | $8.32 | $14.44 | 795,220 | — | — |
| 1987-02-25 | $8.40 | $14.57 | 1,571,779 | — | — |
| 1987-02-24 | $8.36 | $14.50 | 699,296 | — | — |
| 1987-02-23 | $8.44 | $14.63 | 1,008,021 | — | — |
| 1987-02-20 | $8.48 | $14.70 | 1,664,430 | — | — |
| 1987-02-19 | $8.44 | $14.63 | 1,203,143 | — | — |
| 1987-02-18 | $8.32 | $14.44 | 2,798,821 | — | — |
| 1987-02-17 | $8.25 | $14.30 | 1,527,255 | — | — |
| 1987-02-13 | $8.21 | $14.24 | 2,000,982 | — | — |
| 1987-02-12 | $8.21 | $14.24 | 1,212,310 | — | — |
| 1987-02-11 | $8.21 | $14.24 | 2,168,931 | — | — |
| 1987-02-10 | $8.21 | $14.24 | 1,789,818 | — | — |
| 1987-02-09 | $8.32 | $14.44 | 3,154,362 | — | — |
| 1987-02-06 | $8.44 | $14.63 | 1,472,254 | — | — |
| 1987-02-05 | $8.40 | $14.57 | 1,941,725 | — | — |
| 1987-02-04 | $8.48 | $14.70 | 1,164,839 | — | — |
| 1987-02-03 | $8.44 | $14.63 | 1,055,165 | — | — |
| 1987-02-02 | $8.51 | $14.77 | 3,086,266 | — | — |
| 1987-01-30 | $8.48 | $14.70 | 920,936 | — | — |
| 1987-01-29 | $8.36 | $14.50 | 10,869,209 | — | — |
| 1987-01-28 | $8.55 | $14.83 | 7,791,783 | — | — |
| 1987-01-27 | $8.48 | $14.70 | 9,592,405 | — | — |
| 1987-01-26 | $8.63 | $14.68 | 11,098,379 | — | — |
| 1987-01-23 | $8.67 | $14.75 | 3,503,028 | — | — |
| 1987-01-22 | $8.74 | $14.88 | 2,082,174 | — | — |
| 1987-01-21 | $8.63 | $14.68 | 1,591,095 | — | — |
| 1987-01-20 | $8.63 | $14.68 | 1,495,826 | — | — |
| 1987-01-19 | $8.55 | $14.55 | 1,776,068 | — | — |
| 1987-01-16 | $8.48 | $14.42 | 2,398,429 | — | — |
| 1987-01-15 | $8.36 | $14.23 | 972,991 | — | — |
| 1987-01-14 | $8.36 | $14.23 | 1,437,879 | — | — |
| 1987-01-13 | $8.44 | $14.36 | 1,341,954 | — | — |
| 1987-01-12 | $8.44 | $14.36 | 2,384,678 | — | — |
| 1987-01-09 | $8.40 | $14.29 | 840,072 | — | — |
| 1987-01-08 | $8.29 | $14.10 | 2,239,974 | — | — |
| 1987-01-07 | $8.25 | $14.03 | 1,410,378 | — | — |
| 1987-01-06 | $8.17 | $13.90 | 1,702,734 | — | — |
| 1987-01-05 | $8.17 | $13.90 | 3,118,023 | — | — |
| 1987-01-02 | $8.02 | $13.64 | 935,014 | — | — |