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
- 1973-02-21 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 | $5.66 | $6.42 | 1,624,400 | — | — |
| 1987-12-30 | $5.56 | $6.31 | 1,725,600 | — | — |
| 1987-12-29 | $5.28 | $5.99 | 1,314,400 | — | — |
| 1987-12-28 | $5.31 | $6.03 | 1,009,600 | — | — |
| 1987-12-24 | $5.38 | $6.10 | 853,600 | — | — |
| 1987-12-23 | $5.28 | $5.99 | 2,282,400 | — | — |
| 1987-12-22 | $5.50 | $6.24 | 2,836,000 | — | — |
| 1987-12-21 | $4.97 | $5.64 | 1,048,000 | — | — |
| 1987-12-18 | $5.06 | $5.74 | 3,165,600 | — | — |
| 1987-12-17 | $4.91 | $5.57 | 1,523,200 | — | — |
| 1987-12-16 | $5.28 | $5.99 | 1,672,800 | — | — |
| 1987-12-15 | $5.19 | $5.89 | 1,240,400 | — | — |
| 1987-12-14 | $5.09 | $5.78 | 901,600 | — | — |
| 1987-12-11 | $4.88 | $5.53 | 698,000 | — | — |
| 1987-12-10 | $5.00 | $5.67 | 873,600 | — | — |
| 1987-12-09 | $5.09 | $5.78 | 1,128,800 | — | — |
| 1987-12-08 | $5.13 | $5.81 | 791,200 | — | — |
| 1987-12-07 | $4.91 | $5.57 | 770,800 | — | — |
| 1987-12-04 | $5.06 | $5.67 | 1,312,000 | — | — |
| 1987-12-03 | $5.06 | $5.67 | 1,058,800 | — | — |
| 1987-12-02 | $5.06 | $5.67 | 550,400 | — | — |
| 1987-12-01 | $5.06 | $5.67 | 662,400 | — | — |
| 1987-11-30 | $5.03 | $5.64 | 1,716,800 | — | — |
| 1987-11-27 | $5.28 | $5.92 | 573,200 | — | — |
| 1987-11-25 | $5.31 | $5.95 | 606,000 | — | — |
| 1987-11-24 | $5.53 | $6.20 | 625,600 | — | — |
| 1987-11-23 | $5.56 | $6.23 | 545,200 | — | — |
| 1987-11-20 | $5.50 | $6.16 | 904,000 | — | — |
| 1987-11-19 | $5.38 | $6.02 | 1,020,000 | — | — |
| 1987-11-18 | $5.38 | $6.02 | 692,800 | — | — |
| 1987-11-17 | $5.41 | $6.06 | 979,200 | — | — |
| 1987-11-16 | $5.38 | $6.02 | 1,074,800 | — | — |
| 1987-11-13 | $5.28 | $5.92 | 625,600 | — | — |
| 1987-11-12 | $5.56 | $6.23 | 1,234,000 | — | — |
| 1987-11-11 | $5.50 | $6.16 | 1,712,800 | — | — |
| 1987-11-10 | $5.25 | $5.88 | 1,605,600 | — | — |
| 1987-11-09 | $5.28 | $5.92 | 1,457,200 | — | — |
| 1987-11-06 | $5.66 | $6.34 | 1,278,800 | — | — |
| 1987-11-05 | $6.06 | $6.79 | 1,664,400 | — | — |
| 1987-11-04 | $5.69 | $6.37 | 942,800 | — | — |
| 1987-11-03 | $5.75 | $6.44 | 2,350,000 | — | — |
| 1987-11-02 | $5.72 | $6.41 | 1,111,200 | — | — |
| 1987-10-30 | $5.53 | $6.20 | 1,956,000 | — | — |
| 1987-10-29 | $5.06 | $5.67 | 2,222,800 | — | — |
| 1987-10-28 | $4.63 | $5.18 | 3,420,800 | — | — |
| 1987-10-27 | $4.81 | $5.39 | 1,991,200 | — | — |
| 1987-10-26 | $4.75 | $5.32 | 1,680,800 | — | — |
| 1987-10-23 | $5.31 | $5.95 | 2,001,200 | — | — |
| 1987-10-22 | $5.66 | $6.34 | 2,242,000 | — | — |
| 1987-10-21 | $6.00 | $6.72 | 3,486,000 | — | — |
| 1987-10-20 | $5.19 | $5.81 | 5,120,400 | — | — |
| 1987-10-19 | $5.00 | $5.60 | 5,578,400 | — | — |
| 1987-10-16 | $7.34 | $8.23 | 2,994,400 | — | — |
| 1987-10-15 | $8.16 | $9.14 | 1,610,000 | — | — |
| 1987-10-14 | $8.16 | $9.14 | 1,688,400 | — | — |
| 1987-10-13 | $8.16 | $9.14 | 874,800 | — | — |
| 1987-10-12 | $8.00 | $8.96 | 783,600 | — | — |
| 1987-10-09 | $7.94 | $8.89 | 1,032,400 | — | — |
| 1987-10-08 | $8.06 | $9.03 | 1,115,200 | — | — |
| 1987-10-07 | $8.00 | $8.96 | 1,390,800 | — | — |
| 1987-10-06 | $8.19 | $9.18 | 1,702,800 | — | — |
| 1987-10-05 | $8.41 | $9.42 | 834,000 | — | — |
| 1987-10-02 | $8.41 | $9.42 | 1,349,600 | — | — |
| 1987-10-01 | $8.44 | $9.46 | 1,130,400 | — | — |
| 1987-09-30 | $8.44 | $9.46 | 1,043,200 | — | — |
| 1987-09-29 | $8.44 | $9.46 | 1,226,000 | — | — |
| 1987-09-28 | $8.59 | $9.63 | 1,040,800 | — | — |
| 1987-09-25 | $8.63 | $9.67 | 1,046,800 | — | — |
| 1987-09-24 | $8.47 | $9.49 | 789,200 | — | — |
| 1987-09-23 | $8.28 | $9.28 | 1,419,200 | — | — |
| 1987-09-22 | $8.25 | $9.25 | 1,384,400 | — | — |
| 1987-09-21 | $7.94 | $8.89 | 1,191,200 | — | — |
| 1987-09-18 | $8.13 | $9.10 | 1,739,200 | — | — |
| 1987-09-17 | $8.22 | $9.21 | 772,000 | — | — |
| 1987-09-16 | $8.31 | $9.32 | 902,400 | — | — |
| 1987-09-15 | $8.38 | $9.39 | 437,600 | — | — |
| 1987-09-14 | $8.47 | $9.49 | 655,600 | — | — |
| 1987-09-11 | $8.44 | $9.46 | 740,400 | — | — |
| 1987-09-10 | $8.34 | $9.35 | 1,676,400 | — | — |
| 1987-09-09 | $8.25 | $9.25 | 1,203,600 | — | — |
| 1987-09-08 | $8.22 | $9.21 | 1,084,000 | — | — |
| 1987-09-04 | $8.28 | $9.28 | 2,745,600 | — | — |
| 1987-09-03 | $8.38 | $9.32 | 1,387,600 | — | — |
| 1987-09-02 | $8.44 | $9.38 | 1,830,400 | — | — |
| 1987-09-01 | $8.53 | $9.49 | 4,320,000 | — | — |
| 1987-08-31 | $8.56 | $9.52 | 1,562,000 | — | — |
| 1987-08-28 | $8.63 | $9.59 | 1,502,000 | — | — |
| 1987-08-27 | $8.69 | $9.66 | 4,240,000 | — | — |
| 1987-08-26 | $8.75 | $9.73 | 1,913,200 | — | — |
| 1987-08-25 | $8.88 | $9.87 | 2,256,800 | — | — |
| 1987-08-24 | $8.91 | $9.91 | 1,628,800 | — | — |
| 1987-08-21 | $9.06 | $10.08 | 5,680,000 | — | — |
| 1987-08-20 | $8.75 | $9.73 | 1,648,400 | — | — |
| 1987-08-19 | $8.81 | $9.80 | 3,648,400 | — | — |
| 1987-08-18 | $8.56 | $9.52 | 2,326,000 | — | — |
| 1987-08-17 | $8.78 | $9.77 | 3,010,400 | — | — |
| 1987-08-14 | $8.84 | $9.84 | 1,482,800 | — | — |
| 1987-08-13 | $8.94 | $9.94 | 1,190,800 | — | — |
| 1987-08-12 | $8.78 | $9.77 | 1,732,400 | — | — |
| 1987-08-11 | $8.97 | $9.98 | 1,775,200 | — | — |
| 1987-08-10 | $9.03 | $10.05 | 1,930,800 | — | — |
| 1987-08-07 | $8.97 | $9.98 | 1,100,000 | — | — |
| 1987-08-06 | $8.94 | $9.94 | 1,472,000 | — | — |
| 1987-08-05 | $8.88 | $9.87 | 1,302,400 | — | — |
| 1987-08-04 | $9.13 | $10.15 | 1,197,200 | — | — |
| 1987-08-03 | $9.00 | $10.01 | 2,264,000 | — | — |
| 1987-07-31 | $8.91 | $9.91 | 1,806,800 | — | — |
| 1987-07-30 | $9.13 | $10.15 | 902,000 | — | — |
| 1987-07-29 | $9.03 | $10.05 | 1,484,400 | — | — |
| 1987-07-28 | $8.88 | $9.87 | 1,796,800 | — | — |
| 1987-07-27 | $9.00 | $10.01 | 2,468,800 | — | — |
| 1987-07-24 | $8.94 | $9.94 | 2,396,800 | — | — |
| 1987-07-23 | $8.97 | $9.98 | 4,040,000 | — | — |
| 1987-07-22 | $9.09 | $10.11 | 2,938,000 | — | — |
| 1987-07-21 | $9.28 | $10.32 | 6,240,000 | — | — |
| 1987-07-20 | $9.53 | $10.60 | 9,040,000 | — | — |
| 1987-07-17 | $9.13 | $10.15 | 4,760,000 | — | — |
| 1987-07-16 | $8.69 | $9.66 | 2,010,000 | — | — |
| 1987-07-15 | $8.66 | $9.63 | 3,924,400 | — | — |
| 1987-07-14 | $8.91 | $9.91 | 4,080,000 | — | — |
| 1987-07-13 | $8.34 | $9.28 | 2,003,200 | — | — |
| 1987-07-10 | $8.44 | $9.38 | 2,120,000 | — | — |
| 1987-07-09 | $8.44 | $9.38 | 3,427,200 | — | — |
| 1987-07-08 | $8.13 | $9.04 | 2,801,600 | — | — |
| 1987-07-07 | $8.03 | $8.93 | 1,147,600 | — | — |
| 1987-07-06 | $8.03 | $8.93 | 1,883,200 | — | — |
| 1987-07-02 | $7.78 | $8.65 | 3,276,000 | — | — |
| 1987-07-01 | $7.59 | $8.45 | 2,627,200 | — | — |
| 1987-06-30 | $7.59 | $8.45 | 780,800 | — | — |
| 1987-06-29 | $7.44 | $8.27 | 1,394,400 | — | — |
| 1987-06-26 | $7.34 | $8.17 | 1,177,200 | — | — |
| 1987-06-25 | $7.53 | $8.38 | 1,002,800 | — | — |
| 1987-06-24 | $7.50 | $8.34 | 1,062,400 | — | — |
| 1987-06-23 | $7.56 | $8.41 | 2,239,600 | — | — |
| 1987-06-22 | $7.56 | $8.41 | 1,269,200 | — | — |
| 1987-06-19 | $7.56 | $8.41 | 1,015,200 | — | — |
| 1987-06-18 | $7.56 | $8.41 | 835,600 | — | — |
| 1987-06-17 | $7.44 | $8.27 | 1,377,600 | — | — |
| 1987-06-16 | $7.56 | $8.41 | 1,447,600 | — | — |
| 1987-06-15 | $7.47 | $8.31 | 2,112,800 | — | — |
| 1987-06-12 | $7.66 | $8.52 | 1,246,000 | — | — |
| 1987-06-11 | $7.66 | $8.52 | 1,655,600 | — | — |
| 1987-06-10 | $7.59 | $8.45 | 3,964,000 | — | — |
| 1987-06-09 | $7.47 | $8.31 | 949,600 | — | — |
| 1987-06-08 | $7.31 | $8.13 | 450,000 | — | — |
| 1987-06-05 | $7.31 | $8.06 | 1,822,800 | — | — |
| 1987-06-04 | $7.38 | $8.13 | 350,800 | — | — |
| 1987-06-03 | $7.38 | $8.13 | 1,286,000 | — | — |
| 1987-06-02 | $7.25 | $7.99 | 1,114,400 | — | — |
| 1987-06-01 | $7.31 | $8.06 | 1,397,200 | — | — |
| 1987-05-29 | $7.25 | $7.99 | 2,535,200 | — | — |
| 1987-05-28 | $7.31 | $8.06 | 1,719,200 | — | — |
| 1987-05-27 | $7.56 | $8.34 | 1,044,800 | — | — |
| 1987-05-26 | $7.61 | $8.39 | 695,200 | — | — |
| 1987-05-22 | $7.48 | $8.25 | 1,132,000 | — | — |
| 1987-05-21 | $7.42 | $8.18 | 696,800 | — | — |
| 1987-05-20 | $7.41 | $8.17 | 633,600 | — | — |
| 1987-05-19 | $7.42 | $8.18 | 1,928,800 | — | — |
| 1987-05-18 | $7.45 | $8.22 | 668,000 | — | — |
| 1987-05-15 | $7.48 | $8.25 | 1,004,800 | — | — |
| 1987-05-14 | $7.52 | $8.29 | 923,200 | — | — |
| 1987-05-13 | $7.52 | $8.29 | 1,688,000 | — | — |
| 1987-05-12 | $7.56 | $8.34 | 657,600 | — | — |
| 1987-05-11 | $7.63 | $8.41 | 13,760,000 | — | — |
| 1987-05-08 | $7.84 | $8.65 | 1,100,000 | — | — |
| 1987-05-07 | $7.91 | $8.72 | 903,200 | — | — |
| 1987-05-06 | $8.08 | $8.91 | 407,200 | — | — |
| 1987-05-05 | $8.06 | $8.89 | 963,200 | — | — |
| 1987-05-04 | $7.89 | $8.70 | 659,200 | — | — |
| 1987-05-01 | $7.86 | $8.67 | 1,064,000 | — | — |
| 1987-04-30 | $7.75 | $8.55 | 1,602,400 | — | — |
| 1987-04-29 | $7.69 | $8.48 | 1,012,000 | — | — |
| 1987-04-28 | $7.67 | $8.46 | 2,219,200 | — | — |
| 1987-04-27 | $7.77 | $8.56 | 1,272,800 | — | — |
| 1987-04-24 | $7.78 | $8.58 | 705,600 | — | — |
| 1987-04-23 | $7.84 | $8.65 | 816,800 | — | — |
| 1987-04-22 | $7.89 | $8.70 | 1,010,400 | — | — |
| 1987-04-21 | $8.09 | $8.93 | 1,161,600 | — | — |
| 1987-04-20 | $7.95 | $8.77 | 421,600 | — | — |
| 1987-04-16 | $7.97 | $8.79 | 636,000 | — | — |
| 1987-04-15 | $8.03 | $8.86 | 708,000 | — | — |
| 1987-04-14 | $7.97 | $8.79 | 2,305,600 | — | — |
| 1987-04-13 | $8.09 | $8.93 | 440,000 | — | — |
| 1987-04-10 | $8.34 | $9.20 | 748,800 | — | — |
| 1987-04-09 | $8.45 | $9.32 | 545,600 | — | — |
| 1987-04-08 | $8.47 | $9.34 | 1,604,000 | — | — |
| 1987-04-07 | $8.55 | $9.43 | 720,000 | — | — |
| 1987-04-06 | $8.75 | $9.65 | 904,000 | — | — |
| 1987-04-03 | $8.70 | $9.60 | 900,800 | — | — |
| 1987-04-02 | $8.63 | $9.51 | 804,000 | — | — |
| 1987-04-01 | $8.66 | $9.55 | 1,624,800 | — | — |
| 1987-03-31 | $8.55 | $9.43 | 580,800 | — | — |
| 1987-03-30 | $8.50 | $9.37 | 938,400 | — | — |
| 1987-03-27 | $8.64 | $9.53 | 1,304,000 | — | — |
| 1987-03-26 | $8.73 | $9.63 | 748,000 | — | — |
| 1987-03-25 | $8.73 | $9.63 | 1,242,400 | — | — |
| 1987-03-24 | $8.86 | $9.77 | 2,316,800 | — | — |
| 1987-03-23 | $8.52 | $9.39 | 1,265,600 | — | — |
| 1987-03-20 | $8.45 | $9.32 | 2,759,200 | — | — |
| 1987-03-19 | $8.30 | $9.15 | 468,800 | — | — |
| 1987-03-18 | $8.33 | $9.18 | 1,350,400 | — | — |
| 1987-03-17 | $8.22 | $9.06 | 1,248,000 | — | — |
| 1987-03-16 | $8.20 | $9.05 | 768,000 | — | — |
| 1987-03-13 | $8.25 | $9.10 | 894,400 | — | — |
| 1987-03-12 | $8.25 | $9.10 | 1,036,000 | — | — |
| 1987-03-11 | $8.06 | $8.89 | 1,512,000 | — | — |
| 1987-03-10 | $8.08 | $8.91 | 1,256,000 | — | — |
| 1987-03-09 | $7.98 | $8.80 | 4,380,000 | — | — |
| 1987-03-06 | $8.03 | $8.79 | 2,498,400 | — | — |
| 1987-03-05 | $8.13 | $8.90 | 1,602,400 | — | — |
| 1987-03-04 | $8.23 | $9.02 | 1,482,400 | — | — |
| 1987-03-03 | $8.31 | $9.10 | 922,400 | — | — |
| 1987-03-02 | $8.34 | $9.14 | 1,156,800 | — | — |
| 1987-02-27 | $8.30 | $9.09 | 908,000 | — | — |
| 1987-02-26 | $8.31 | $9.10 | 1,023,200 | — | — |
| 1987-02-25 | $8.34 | $9.14 | 1,882,400 | — | — |
| 1987-02-24 | $8.11 | $8.88 | 408,000 | — | — |
| 1987-02-23 | $8.17 | $8.95 | 846,400 | — | — |
| 1987-02-20 | $8.30 | $9.09 | 900,000 | — | — |
| 1987-02-19 | $8.33 | $9.12 | 1,733,600 | — | — |
| 1987-02-18 | $8.27 | $9.05 | 2,029,600 | — | — |
| 1987-02-17 | $8.23 | $9.02 | 728,800 | — | — |
| 1987-02-13 | $8.13 | $8.90 | 1,217,600 | — | — |
| 1987-02-12 | $8.13 | $8.90 | 2,544,800 | — | — |
| 1987-02-11 | $7.95 | $8.71 | 988,800 | — | — |
| 1987-02-10 | $7.95 | $8.71 | 968,800 | — | — |
| 1987-02-09 | $7.91 | $8.66 | 722,400 | — | — |
| 1987-02-06 | $7.81 | $8.55 | 983,200 | — | — |
| 1987-02-05 | $7.94 | $8.69 | 2,325,600 | — | — |
| 1987-02-04 | $7.94 | $8.69 | 1,017,600 | — | — |
| 1987-02-03 | $8.00 | $8.76 | 1,857,600 | — | — |
| 1987-02-02 | $8.03 | $8.79 | 2,986,400 | — | — |
| 1987-01-30 | $7.86 | $8.61 | 2,028,000 | — | — |
| 1987-01-29 | $7.95 | $8.71 | 2,066,400 | — | — |
| 1987-01-28 | $8.05 | $8.81 | 2,440,800 | — | — |
| 1987-01-27 | $8.03 | $8.79 | 1,048,800 | — | — |
| 1987-01-26 | $8.13 | $8.90 | 645,600 | — | — |
| 1987-01-23 | $8.22 | $9.00 | 2,861,600 | — | — |
| 1987-01-22 | $8.45 | $9.26 | 1,145,600 | — | — |
| 1987-01-21 | $8.42 | $9.22 | 1,656,800 | — | — |
| 1987-01-20 | $8.52 | $9.32 | 1,106,400 | — | — |
| 1987-01-19 | $8.58 | $9.39 | 467,200 | — | — |
| 1987-01-16 | $8.50 | $9.31 | 947,200 | — | — |
| 1987-01-15 | $8.52 | $9.32 | 1,310,400 | — | — |
| 1987-01-14 | $8.48 | $9.29 | 1,128,000 | — | — |
| 1987-01-13 | $8.48 | $9.29 | 923,200 | — | — |
| 1987-01-12 | $8.52 | $9.32 | 1,977,600 | — | — |
| 1987-01-09 | $8.41 | $9.21 | 1,088,800 | — | — |
| 1987-01-08 | $8.36 | $9.15 | 1,134,400 | — | — |
| 1987-01-07 | $8.22 | $9.00 | 703,200 | — | — |
| 1987-01-06 | $8.20 | $8.98 | 1,108,000 | — | — |
| 1987-01-05 | $8.17 | $8.95 | 2,293,600 | — | — |
| 1987-01-02 | $7.97 | $8.73 | 288,000 | — | — |