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
- 1983-11-21 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 | $6.49 | $9.12 | 30,088,694 | — | — |
| 1987-12-30 | $6.37 | $8.95 | 1,622,694 | — | — |
| 1987-12-29 | $6.25 | $8.79 | 1,996,592 | — | — |
| 1987-12-28 | $6.25 | $8.79 | 1,652,352 | — | — |
| 1987-12-24 | $6.47 | $9.09 | 1,401,322 | — | — |
| 1987-12-23 | $6.49 | $9.12 | 1,591,978 | — | — |
| 1987-12-22 | $6.44 | $9.05 | 3,811,531 | — | — |
| 1987-12-21 | $6.49 | $9.12 | 1,773,630 | — | — |
| 1987-12-18 | $6.54 | $9.19 | 6,143,360 | — | — |
| 1987-12-17 | $6.47 | $9.09 | 2,039,490 | — | — |
| 1987-12-16 | $6.63 | $9.32 | 2,668,654 | — | — |
| 1987-12-15 | $6.54 | $9.19 | 3,323,770 | — | — |
| 1987-12-14 | $6.42 | $9.02 | 2,954,109 | — | — |
| 1987-12-11 | $6.18 | $8.69 | 2,774,045 | — | — |
| 1987-12-10 | $6.18 | $8.69 | 3,276,635 | — | — |
| 1987-12-09 | $6.37 | $8.95 | 1,679,891 | — | — |
| 1987-12-08 | $6.40 | $8.99 | 1,514,656 | — | — |
| 1987-12-07 | $6.37 | $8.95 | 1,947,869 | — | — |
| 1987-12-04 | $6.37 | $8.95 | 2,047,963 | — | — |
| 1987-12-03 | $6.40 | $8.99 | 2,336,595 | — | — |
| 1987-12-02 | $6.56 | $9.22 | 1,229,202 | — | — |
| 1987-12-01 | $6.49 | $9.12 | 1,783,693 | — | — |
| 1987-11-30 | $6.40 | $8.99 | 3,392,618 | — | — |
| 1987-11-27 | $6.63 | $9.32 | 1,044,371 | — | — |
| 1987-11-25 | $6.70 | $9.42 | 807,640 | — | — |
| 1987-11-24 | $6.84 | $9.62 | 1,086,739 | — | — |
| 1987-11-23 | $6.77 | $9.52 | 804,462 | — | — |
| 1987-11-20 | $6.73 | $9.45 | 2,389,026 | — | — |
| 1987-11-19 | $6.70 | $9.42 | 2,108,867 | — | — |
| 1987-11-18 | $6.87 | $9.65 | 2,237,560 | — | — |
| 1987-11-17 | $6.89 | $9.68 | 1,559,142 | — | — |
| 1987-11-16 | $6.92 | $9.72 | 1,424,624 | — | — |
| 1987-11-13 | $6.96 | $9.78 | 2,317,000 | — | — |
| 1987-11-12 | $7.06 | $9.91 | 2,089,802 | — | — |
| 1987-11-11 | $7.01 | $9.85 | 2,763,453 | — | — |
| 1987-11-10 | $6.89 | $9.68 | 1,388,082 | — | — |
| 1987-11-09 | $7.03 | $9.88 | 1,702,134 | — | — |
| 1987-11-06 | $7.13 | $10.01 | 2,381,082 | — | — |
| 1987-11-05 | $7.29 | $10.25 | 3,530,843 | — | — |
| 1987-11-04 | $7.20 | $10.11 | 1,760,390 | — | — |
| 1987-11-03 | $7.27 | $10.21 | 2,631,582 | — | — |
| 1987-11-02 | $7.41 | $10.41 | 3,938,635 | — | — |
| 1987-10-30 | $7.39 | $10.38 | 2,823,298 | — | — |
| 1987-10-29 | $7.22 | $10.15 | 2,666,536 | — | — |
| 1987-10-28 | $6.99 | $9.82 | 3,006,010 | — | — |
| 1987-10-27 | $7.20 | $10.11 | 2,767,690 | — | — |
| 1987-10-26 | $6.94 | $9.75 | 4,053,558 | — | — |
| 1987-10-23 | $7.46 | $10.48 | 3,225,794 | — | — |
| 1987-10-22 | $7.34 | $10.31 | 5,084,690 | — | — |
| 1987-10-21 | $7.29 | $10.25 | 6,365,792 | — | — |
| 1987-10-20 | $6.87 | $9.65 | 6,332,957 | — | — |
| 1987-10-19 | $6.61 | $9.28 | 6,757,166 | — | — |
| 1987-10-16 | $7.32 | $10.28 | 4,901,978 | — | — |
| 1987-10-15 | $7.98 | $11.21 | 2,959,934 | — | — |
| 1987-10-14 | $8.17 | $11.47 | 5,613,760 | — | — |
| 1987-10-13 | $8.26 | $11.61 | 3,642,059 | — | — |
| 1987-10-12 | $8.02 | $11.27 | 1,870,018 | — | — |
| 1987-10-09 | $8.02 | $11.27 | 5,296,000 | — | — |
| 1987-10-08 | $8.07 | $11.34 | 1,414,562 | — | — |
| 1987-10-07 | $8.12 | $11.41 | 2,552,672 | — | — |
| 1987-10-06 | $8.12 | $11.41 | 3,620,346 | — | — |
| 1987-10-05 | $8.19 | $11.51 | 6,249,280 | — | — |
| 1987-10-02 | $8.43 | $11.84 | 6,725,920 | — | — |
| 1987-10-01 | $8.43 | $11.84 | 1,999,240 | — | — |
| 1987-09-30 | $8.28 | $11.64 | 4,098,045 | — | — |
| 1987-09-29 | $8.40 | $11.81 | 2,913,330 | — | — |
| 1987-09-28 | $8.45 | $11.87 | 6,778,880 | — | — |
| 1987-09-25 | $8.26 | $11.61 | 7,414,400 | — | — |
| 1987-09-24 | $8.12 | $11.41 | 2,206,843 | — | — |
| 1987-09-23 | $8.00 | $11.24 | 7,303,184 | — | — |
| 1987-09-22 | $7.84 | $11.01 | 3,761,749 | — | — |
| 1987-09-21 | $7.55 | $10.61 | 1,624,283 | — | — |
| 1987-09-18 | $7.55 | $10.61 | 2,473,232 | — | — |
| 1987-09-17 | $7.48 | $10.51 | 2,037,371 | — | — |
| 1987-09-16 | $7.39 | $10.38 | 2,069,147 | — | — |
| 1987-09-15 | $7.43 | $10.45 | 2,966,290 | — | — |
| 1987-09-14 | $7.53 | $10.58 | 1,582,445 | — | — |
| 1987-09-11 | $7.41 | $10.41 | 2,320,707 | — | — |
| 1987-09-10 | $7.29 | $10.25 | 3,409,565 | — | — |
| 1987-09-09 | $7.41 | $10.41 | 2,165,005 | — | — |
| 1987-09-08 | $7.15 | $10.05 | 1,996,062 | — | — |
| 1987-09-04 | $7.10 | $9.98 | 1,431,509 | — | — |
| 1987-09-03 | $7.20 | $10.11 | 1,238,734 | — | — |
| 1987-09-02 | $7.22 | $10.15 | 3,145,294 | — | — |
| 1987-09-01 | $7.25 | $10.18 | 2,810,587 | — | — |
| 1987-08-31 | $7.48 | $10.51 | 2,725,851 | — | — |
| 1987-08-28 | $7.48 | $10.51 | 2,184,600 | — | — |
| 1987-08-27 | $7.67 | $10.78 | 1,875,843 | — | — |
| 1987-08-26 | $7.86 | $11.04 | 897,142 | — | — |
| 1987-08-25 | $7.93 | $11.14 | 1,840,890 | — | — |
| 1987-08-24 | $7.81 | $10.98 | 1,894,379 | — | — |
| 1987-08-21 | $7.81 | $10.98 | 2,354,602 | — | — |
| 1987-08-20 | $7.81 | $10.98 | 1,811,762 | — | — |
| 1987-08-19 | $7.72 | $10.84 | 861,130 | — | — |
| 1987-08-18 | $7.79 | $10.94 | 2,136,406 | — | — |
| 1987-08-17 | $7.88 | $11.08 | 2,533,606 | — | — |
| 1987-08-14 | $7.86 | $11.04 | 3,236,386 | — | — |
| 1987-08-13 | $7.79 | $10.94 | 1,841,419 | — | — |
| 1987-08-12 | $7.74 | $10.88 | 2,831,771 | — | — |
| 1987-08-11 | $7.84 | $11.01 | 6,567,040 | — | — |
| 1987-08-10 | $7.55 | $10.61 | 3,969,352 | — | — |
| 1987-08-07 | $7.58 | $10.64 | 4,826,245 | — | — |
| 1987-08-06 | $7.46 | $10.48 | 2,255,566 | — | — |
| 1987-08-05 | $7.36 | $10.35 | 3,585,922 | — | — |
| 1987-08-04 | $7.25 | $10.18 | 2,712,082 | — | — |
| 1987-08-03 | $7.22 | $10.15 | 2,957,286 | — | — |
| 1987-07-31 | $7.15 | $10.05 | 2,657,533 | — | — |
| 1987-07-30 | $7.06 | $9.91 | 1,984,941 | — | — |
| 1987-07-29 | $7.01 | $9.85 | 3,814,179 | — | — |
| 1987-07-28 | $6.92 | $9.72 | 2,007,184 | — | — |
| 1987-07-27 | $6.84 | $9.62 | 2,579,152 | — | — |
| 1987-07-24 | $6.68 | $9.38 | 2,451,518 | — | — |
| 1987-07-23 | $6.77 | $9.52 | 2,559,557 | — | — |
| 1987-07-22 | $6.61 | $9.28 | 1,990,237 | — | — |
| 1987-07-21 | $6.61 | $9.28 | 2,810,058 | — | — |
| 1987-07-20 | $6.75 | $9.48 | 1,551,728 | — | — |
| 1987-07-17 | $6.96 | $9.78 | 2,326,533 | — | — |
| 1987-07-16 | $6.80 | $9.55 | 1,135,992 | — | — |
| 1987-07-15 | $6.73 | $9.45 | 2,880,494 | — | — |
| 1987-07-14 | $6.89 | $9.68 | 2,169,771 | — | — |
| 1987-07-13 | $6.92 | $9.72 | 3,330,125 | — | — |
| 1987-07-10 | $7.06 | $9.91 | 1,042,253 | — | — |
| 1987-07-09 | $7.01 | $9.85 | 1,800,110 | — | — |
| 1987-07-08 | $7.13 | $10.01 | 1,608,395 | — | — |
| 1987-07-07 | $7.20 | $10.11 | 2,911,741 | — | — |
| 1987-07-06 | $7.15 | $10.05 | 5,772,640 | — | — |
| 1987-07-02 | $7.36 | $10.14 | 6,408,160 | — | — |
| 1987-07-01 | $7.34 | $10.11 | 2,805,821 | — | — |
| 1987-06-30 | $7.34 | $10.11 | 2,403,325 | — | — |
| 1987-06-29 | $7.48 | $10.30 | 1,678,832 | — | — |
| 1987-06-26 | $7.48 | $10.30 | 3,434,986 | — | — |
| 1987-06-25 | $7.53 | $10.37 | 2,954,638 | — | — |
| 1987-06-24 | $7.41 | $10.21 | 888,139 | — | — |
| 1987-06-23 | $7.46 | $10.27 | 1,422,506 | — | — |
| 1987-06-22 | $7.46 | $10.27 | 3,305,234 | — | — |
| 1987-06-19 | $7.41 | $10.21 | 3,578,507 | — | — |
| 1987-06-18 | $7.41 | $10.21 | 1,291,694 | — | — |
| 1987-06-17 | $7.46 | $10.27 | 2,426,098 | — | — |
| 1987-06-16 | $7.36 | $10.14 | 1,917,152 | — | — |
| 1987-06-15 | $7.43 | $10.24 | 1,870,547 | — | — |
| 1987-06-12 | $7.34 | $10.11 | 1,392,318 | — | — |
| 1987-06-11 | $7.20 | $9.91 | 1,967,994 | — | — |
| 1987-06-10 | $7.08 | $9.75 | 1,654,470 | — | — |
| 1987-06-09 | $7.06 | $9.72 | 1,871,077 | — | — |
| 1987-06-08 | $7.15 | $9.85 | 1,421,446 | — | — |
| 1987-06-05 | $7.03 | $9.69 | 1,193,718 | — | — |
| 1987-06-04 | $7.13 | $9.82 | 1,546,432 | — | — |
| 1987-06-03 | $7.08 | $9.75 | 1,193,718 | — | — |
| 1987-06-02 | $6.94 | $9.56 | 1,752,446 | — | — |
| 1987-06-01 | $7.03 | $9.69 | 1,752,976 | — | — |
| 1987-05-29 | $7.03 | $9.69 | 1,560,202 | — | — |
| 1987-05-28 | $6.89 | $9.49 | 2,824,357 | — | — |
| 1987-05-27 | $6.84 | $9.43 | 2,402,266 | — | — |
| 1987-05-26 | $6.80 | $9.36 | 2,032,605 | — | — |
| 1987-05-22 | $6.45 | $8.89 | 2,286,283 | — | — |
| 1987-05-21 | $6.29 | $8.66 | 2,349,835 | — | — |
| 1987-05-20 | $6.29 | $8.67 | 3,171,245 | — | — |
| 1987-05-19 | $6.40 | $8.82 | 2,383,200 | — | — |
| 1987-05-18 | $6.62 | $9.12 | 3,029,842 | — | — |
| 1987-05-15 | $6.68 | $9.20 | 1,936,747 | — | — |
| 1987-05-14 | $6.83 | $9.41 | 1,180,478 | — | — |
| 1987-05-13 | $6.87 | $9.46 | 1,971,701 | — | — |
| 1987-05-12 | $6.88 | $9.48 | 2,238,619 | — | — |
| 1987-05-11 | $6.84 | $9.42 | 3,214,142 | — | — |
| 1987-05-08 | $6.92 | $9.54 | 1,879,550 | — | — |
| 1987-05-07 | $6.95 | $9.58 | 1,504,594 | — | — |
| 1987-05-06 | $7.00 | $9.64 | 2,500,771 | — | — |
| 1987-05-05 | $6.98 | $9.61 | 4,645,651 | — | — |
| 1987-05-04 | $6.88 | $9.47 | 3,333,302 | — | — |
| 1987-05-01 | $6.83 | $9.41 | 1,495,061 | — | — |
| 1987-04-30 | $6.77 | $9.32 | 4,575,744 | — | — |
| 1987-04-29 | $6.57 | $9.05 | 1,514,126 | — | — |
| 1987-04-28 | $6.58 | $9.06 | 2,475,350 | — | — |
| 1987-04-27 | $6.53 | $8.99 | 4,211,909 | — | — |
| 1987-04-24 | $6.57 | $9.05 | 2,764,512 | — | — |
| 1987-04-23 | $6.68 | $9.20 | 2,394,322 | — | — |
| 1987-04-22 | $6.68 | $9.20 | 8,101,291 | — | — |
| 1987-04-21 | $6.72 | $9.25 | 4,127,702 | — | — |
| 1987-04-20 | $6.68 | $9.20 | 4,645,651 | — | — |
| 1987-04-16 | $6.64 | $9.15 | 2,624,698 | — | — |
| 1987-04-15 | $6.51 | $8.96 | 5,212,853 | — | — |
| 1987-04-14 | $6.41 | $8.83 | 5,797,531 | — | — |
| 1987-04-13 | $6.58 | $9.06 | 6,731,746 | — | — |
| 1987-04-10 | $6.80 | $9.36 | 3,522,370 | — | — |
| 1987-04-09 | $6.92 | $9.54 | 3,514,426 | — | — |
| 1987-04-08 | $7.04 | $9.70 | 2,367,312 | — | — |
| 1987-04-07 | $7.16 | $9.86 | 2,602,454 | — | — |
| 1987-04-06 | $7.27 | $10.01 | 3,110,870 | — | — |
| 1987-04-03 | $7.38 | $9.96 | 4,845,840 | — | — |
| 1987-04-02 | $7.29 | $9.85 | 2,025,720 | — | — |
| 1987-04-01 | $7.31 | $9.87 | 7,176,610 | — | — |
| 1987-03-31 | $7.37 | $9.95 | 2,705,726 | — | — |
| 1987-03-30 | $7.32 | $9.89 | 3,427,042 | — | — |
| 1987-03-27 | $7.40 | $9.99 | 2,499,182 | — | — |
| 1987-03-26 | $7.40 | $9.99 | 1,634,875 | — | — |
| 1987-03-25 | $7.45 | $10.06 | 1,801,699 | — | — |
| 1987-03-24 | $7.47 | $10.09 | 3,531,902 | — | — |
| 1987-03-23 | $7.47 | $10.09 | 2,600,866 | — | — |
| 1987-03-20 | $7.45 | $10.06 | 2,491,238 | — | — |
| 1987-03-19 | $7.32 | $9.89 | 2,032,075 | — | — |
| 1987-03-18 | $7.29 | $9.85 | 5,811,830 | — | — |
| 1987-03-17 | $7.31 | $9.87 | 1,367,957 | — | — |
| 1987-03-16 | $7.31 | $9.87 | 1,809,643 | — | — |
| 1987-03-13 | $7.32 | $9.89 | 851,597 | — | — |
| 1987-03-12 | $7.34 | $9.91 | 2,127,403 | — | — |
| 1987-03-11 | $7.32 | $9.88 | 3,987,888 | — | — |
| 1987-03-10 | $7.28 | $9.83 | 5,096,870 | — | — |
| 1987-03-09 | $7.24 | $9.77 | 2,122,637 | — | — |
| 1987-03-06 | $7.27 | $9.82 | 2,948,813 | — | — |
| 1987-03-05 | $7.29 | $9.84 | 1,428,331 | — | — |
| 1987-03-04 | $7.27 | $9.82 | 961,224 | — | — |
| 1987-03-03 | $7.28 | $9.83 | 2,473,762 | — | — |
| 1987-03-02 | $7.28 | $9.83 | 1,860,485 | — | — |
| 1987-02-27 | $7.32 | $9.88 | 3,665,362 | — | — |
| 1987-02-26 | $7.25 | $9.78 | 1,496,650 | — | — |
| 1987-02-25 | $7.26 | $9.80 | 1,129,637 | — | — |
| 1987-02-24 | $7.26 | $9.80 | 894,494 | — | — |
| 1987-02-23 | $7.29 | $9.84 | 1,574,501 | — | — |
| 1987-02-20 | $7.24 | $9.77 | 2,044,786 | — | — |
| 1987-02-19 | $7.19 | $9.71 | 2,335,536 | — | — |
| 1987-02-18 | $7.18 | $9.69 | 2,627,875 | — | — |
| 1987-02-17 | $7.09 | $9.57 | 4,205,554 | — | — |
| 1987-02-13 | $7.07 | $9.54 | 3,636,763 | — | — |
| 1987-02-12 | $7.02 | $9.48 | 2,038,430 | — | — |
| 1987-02-11 | $7.14 | $9.65 | 3,385,733 | — | — |
| 1987-02-10 | $7.07 | $9.54 | 4,041,907 | — | — |
| 1987-02-09 | $7.14 | $9.65 | 3,401,621 | — | — |
| 1987-02-06 | $7.24 | $9.77 | 2,492,827 | — | — |
| 1987-02-05 | $7.32 | $9.89 | 3,160,123 | — | — |
| 1987-02-04 | $7.40 | $9.99 | 2,289,461 | — | — |
| 1987-02-03 | $7.41 | $10.01 | 1,744,502 | — | — |
| 1987-02-02 | $7.41 | $10.01 | 2,734,325 | — | — |
| 1987-01-30 | $7.34 | $9.91 | 1,558,613 | — | — |
| 1987-01-29 | $7.32 | $9.89 | 2,365,723 | — | — |
| 1987-01-28 | $7.48 | $10.10 | 6,013,608 | — | — |
| 1987-01-27 | $7.49 | $10.11 | 4,273,872 | — | — |
| 1987-01-26 | $7.50 | $10.12 | 2,035,253 | — | — |
| 1987-01-23 | $7.64 | $10.31 | 7,750,166 | — | — |
| 1987-01-22 | $7.57 | $10.22 | 4,256,395 | — | — |
| 1987-01-21 | $7.43 | $10.04 | 3,460,406 | — | — |
| 1987-01-20 | $7.45 | $10.06 | 2,583,389 | — | — |
| 1987-01-19 | $7.42 | $10.02 | 1,936,747 | — | — |
| 1987-01-16 | $7.41 | $10.01 | 3,079,094 | — | — |
| 1987-01-15 | $7.32 | $9.88 | 2,354,602 | — | — |
| 1987-01-14 | $7.35 | $9.92 | 2,009,832 | — | — |
| 1987-01-13 | $7.31 | $9.87 | 8,430,173 | — | — |
| 1987-01-12 | $7.21 | $9.74 | 1,677,773 | — | — |
| 1987-01-09 | $7.19 | $9.71 | 1,617,398 | — | — |
| 1987-01-08 | $7.18 | $9.70 | 1,671,418 | — | — |
| 1987-01-07 | $7.18 | $9.69 | 1,078,795 | — | — |
| 1987-01-06 | $7.18 | $9.69 | 3,349,190 | — | — |
| 1987-01-05 | $7.19 | $9.71 | 3,840,130 | — | — |
| 1987-01-02 | $7.18 | $9.52 | 12,885,168 | — | — |