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
- 1980-01-02 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 | $4.54 | $5.97 | 2,772,159 | — | — |
| 1987-12-30 | $4.51 | $5.93 | 2,775,729 | — | — |
| 1987-12-29 | $4.50 | $5.92 | 1,819,155 | — | — |
| 1987-12-28 | $4.59 | $6.04 | 1,739,441 | — | — |
| 1987-12-24 | $4.73 | $6.22 | 2,060,678 | — | — |
| 1987-12-23 | $4.76 | $6.26 | 4,786,437 | — | — |
| 1987-12-22 | $4.52 | $5.94 | 2,544,914 | — | — |
| 1987-12-21 | $4.45 | $5.86 | 2,483,046 | — | — |
| 1987-12-18 | $4.48 | $5.89 | 5,639,500 | — | — |
| 1987-12-17 | $4.42 | $5.82 | 4,682,927 | — | — |
| 1987-12-16 | $4.57 | $6.01 | 3,746,579 | — | — |
| 1987-12-15 | $4.29 | $5.64 | 4,586,556 | — | — |
| 1987-12-14 | $4.32 | $5.68 | 3,971,446 | — | — |
| 1987-12-11 | $4.36 | $5.74 | 2,161,808 | — | — |
| 1987-12-10 | $4.33 | $5.70 | 2,360,500 | — | — |
| 1987-12-09 | $4.37 | $5.75 | 2,146,341 | — | — |
| 1987-12-08 | $4.38 | $5.77 | 2,547,293 | — | — |
| 1987-12-07 | $4.31 | $5.67 | 2,262,939 | — | — |
| 1987-12-04 | $4.14 | $5.45 | 3,048,186 | — | — |
| 1987-12-03 | $4.14 | $5.45 | 2,074,955 | — | — |
| 1987-12-02 | $4.19 | $5.52 | 3,005,354 | — | — |
| 1987-12-01 | $4.16 | $5.47 | 2,969,661 | — | — |
| 1987-11-30 | $4.16 | $5.47 | 4,883,998 | — | — |
| 1987-11-27 | $4.37 | $5.75 | 1,815,586 | — | — |
| 1987-11-25 | $4.43 | $5.83 | 3,110,054 | — | — |
| 1987-11-24 | $4.56 | $5.94 | 3,302,796 | — | — |
| 1987-11-23 | $4.41 | $5.75 | 1,816,776 | — | — |
| 1987-11-20 | $4.50 | $5.86 | 3,077,930 | — | — |
| 1987-11-19 | $4.43 | $5.78 | 2,924,450 | — | — |
| 1987-11-18 | $4.53 | $5.90 | 3,466,984 | — | — |
| 1987-11-17 | $4.56 | $5.94 | 2,299,822 | — | — |
| 1987-11-16 | $4.69 | $6.11 | 3,657,347 | — | — |
| 1987-11-13 | $4.55 | $5.93 | 8,314,099 | — | — |
| 1987-11-12 | $4.44 | $5.79 | 3,870,315 | — | — |
| 1987-11-11 | $4.35 | $5.67 | 1,841,761 | — | — |
| 1987-11-10 | $4.30 | $5.60 | 4,077,335 | — | — |
| 1987-11-09 | $4.52 | $5.89 | 3,522,903 | — | — |
| 1987-11-06 | $4.75 | $6.19 | 2,854,253 | — | — |
| 1987-11-05 | $4.66 | $6.08 | 4,829,268 | — | — |
| 1987-11-04 | $4.51 | $5.88 | 3,653,778 | — | — |
| 1987-11-03 | $4.57 | $5.96 | 3,256,395 | — | — |
| 1987-11-02 | $4.77 | $6.22 | 4,320,048 | — | — |
| 1987-10-30 | $4.45 | $5.81 | 5,493,159 | — | — |
| 1987-10-29 | $4.19 | $5.47 | 3,553,837 | — | — |
| 1987-10-28 | $3.93 | $5.12 | 4,638,905 | — | — |
| 1987-10-27 | $4.02 | $5.25 | 6,146,341 | — | — |
| 1987-10-26 | $3.96 | $5.16 | 5,714,456 | — | — |
| 1987-10-23 | $4.41 | $5.75 | 5,362,284 | — | — |
| 1987-10-22 | $4.54 | $5.92 | 6,399,762 | — | — |
| 1987-10-21 | $4.77 | $6.22 | 7,421,773 | — | — |
| 1987-10-20 | $4.35 | $5.67 | 8,618,679 | — | — |
| 1987-10-19 | $4.24 | $5.53 | 10,753,123 | — | — |
| 1987-10-16 | $5.40 | $7.04 | 7,104,105 | — | — |
| 1987-10-15 | $5.78 | $7.53 | 5,082,689 | — | — |
| 1987-10-14 | $5.99 | $7.81 | 2,785,247 | — | — |
| 1987-10-13 | $6.24 | $8.14 | 1,850,089 | — | — |
| 1987-10-12 | $6.24 | $8.14 | 1,787,032 | — | — |
| 1987-10-09 | $6.22 | $8.11 | 2,787,626 | — | — |
| 1987-10-08 | $6.32 | $8.25 | 3,038,667 | — | — |
| 1987-10-07 | $6.52 | $8.51 | 2,710,291 | — | — |
| 1987-10-06 | $6.64 | $8.66 | 2,500,892 | — | — |
| 1987-10-05 | $6.75 | $8.79 | 1,541,939 | — | — |
| 1987-10-02 | $6.76 | $8.81 | 1,576,443 | — | — |
| 1987-10-01 | $6.70 | $8.74 | 2,853,064 | — | — |
| 1987-09-30 | $6.73 | $8.78 | 2,024,985 | — | — |
| 1987-09-29 | $6.84 | $8.92 | 2,186,794 | — | — |
| 1987-09-28 | $6.92 | $9.03 | 2,277,216 | — | — |
| 1987-09-25 | $6.89 | $8.99 | 2,368,828 | — | — |
| 1987-09-24 | $6.86 | $8.94 | 1,866,746 | — | — |
| 1987-09-23 | $6.77 | $8.82 | 4,352,171 | — | — |
| 1987-09-22 | $6.69 | $8.73 | 2,228,435 | — | — |
| 1987-09-21 | $6.50 | $8.48 | 2,290,303 | — | — |
| 1987-09-18 | $6.52 | $8.51 | 3,707,317 | — | — |
| 1987-09-17 | $6.56 | $8.55 | 1,428,911 | — | — |
| 1987-09-16 | $6.60 | $8.60 | 3,251,636 | — | — |
| 1987-09-15 | $6.61 | $8.62 | 2,201,071 | — | — |
| 1987-09-14 | $6.64 | $8.66 | 3,633,551 | — | — |
| 1987-09-11 | $6.60 | $8.60 | 2,069,007 | — | — |
| 1987-09-10 | $6.34 | $8.26 | 1,833,432 | — | — |
| 1987-09-09 | $6.26 | $8.16 | 2,464,010 | — | — |
| 1987-09-08 | $6.31 | $8.23 | 3,872,695 | — | — |
| 1987-09-04 | $6.45 | $8.41 | 2,872,100 | — | — |
| 1987-09-03 | $6.48 | $8.45 | 2,355,741 | — | — |
| 1987-09-02 | $6.49 | $8.47 | 5,031,529 | — | — |
| 1987-09-01 | $6.61 | $8.56 | 3,212,374 | — | — |
| 1987-08-31 | $6.70 | $8.68 | 2,241,523 | — | — |
| 1987-08-28 | $6.71 | $8.70 | 1,787,032 | — | — |
| 1987-08-27 | $6.85 | $8.87 | 2,606,782 | — | — |
| 1987-08-26 | $6.86 | $8.89 | 1,570,494 | — | — |
| 1987-08-25 | $6.96 | $9.01 | 3,039,857 | — | — |
| 1987-08-24 | $6.83 | $8.85 | 1,867,936 | — | — |
| 1987-08-21 | $6.84 | $8.86 | 1,609,756 | — | — |
| 1987-08-20 | $6.79 | $8.79 | 3,616,895 | — | — |
| 1987-08-19 | $6.75 | $8.74 | 3,660,916 | — | — |
| 1987-08-18 | $6.78 | $8.78 | 4,354,551 | — | — |
| 1987-08-17 | $6.84 | $8.86 | 3,150,506 | — | — |
| 1987-08-14 | $6.92 | $8.97 | 2,744,795 | — | — |
| 1987-08-13 | $7.03 | $9.11 | 2,467,579 | — | — |
| 1987-08-12 | $7.08 | $9.17 | 2,879,239 | — | — |
| 1987-08-11 | $7.15 | $9.27 | 4,090,422 | — | — |
| 1987-08-10 | $7.05 | $9.13 | 4,073,766 | — | — |
| 1987-08-07 | $6.89 | $8.93 | 3,251,636 | — | — |
| 1987-08-06 | $7.00 | $9.06 | 4,182,035 | — | — |
| 1987-08-05 | $7.04 | $9.10 | 3,220,702 | — | — |
| 1987-08-04 | $7.07 | $9.14 | 5,464,604 | — | — |
| 1987-08-03 | $7.21 | $9.31 | 5,095,776 | — | — |
| 1987-07-31 | $7.12 | $9.21 | 5,864,366 | — | — |
| 1987-07-30 | $7.07 | $9.14 | 4,341,463 | — | — |
| 1987-07-29 | $7.02 | $9.07 | 2,398,572 | — | — |
| 1987-07-28 | $6.97 | $9.00 | 1,992,861 | — | — |
| 1987-07-27 | $6.92 | $8.95 | 907,793 | — | — |
| 1987-07-24 | $6.99 | $9.03 | 1,767,995 | — | — |
| 1987-07-23 | $6.96 | $8.99 | 3,618,084 | — | — |
| 1987-07-22 | $6.85 | $8.85 | 2,199,881 | — | — |
| 1987-07-21 | $6.71 | $8.68 | 3,176,681 | — | — |
| 1987-07-20 | $6.76 | $8.73 | 1,511,005 | — | — |
| 1987-07-17 | $6.81 | $8.80 | 3,979,774 | — | — |
| 1987-07-16 | $6.65 | $8.60 | 1,556,217 | — | — |
| 1987-07-15 | $6.59 | $8.51 | 1,530,042 | — | — |
| 1987-07-14 | $6.62 | $8.55 | 1,136,228 | — | — |
| 1987-07-13 | $6.58 | $8.50 | 1,218,322 | — | — |
| 1987-07-10 | $6.57 | $8.49 | 1,058,894 | — | — |
| 1987-07-09 | $6.57 | $8.49 | 2,892,326 | — | — |
| 1987-07-08 | $6.48 | $8.38 | 1,910,767 | — | — |
| 1987-07-07 | $6.47 | $8.36 | 2,567,519 | — | — |
| 1987-07-06 | $6.39 | $8.26 | 1,969,066 | — | — |
| 1987-07-02 | $6.55 | $8.46 | 1,735,872 | — | — |
| 1987-07-01 | $6.49 | $8.39 | 1,957,168 | — | — |
| 1987-06-30 | $6.59 | $8.51 | 2,537,775 | — | — |
| 1987-06-29 | $6.64 | $8.58 | 2,392,623 | — | — |
| 1987-06-26 | $6.51 | $8.42 | 1,638,311 | — | — |
| 1987-06-25 | $6.57 | $8.49 | 3,024,390 | — | — |
| 1987-06-24 | $6.52 | $8.43 | 1,827,484 | — | — |
| 1987-06-23 | $6.56 | $8.47 | 2,513,980 | — | — |
| 1987-06-22 | $6.50 | $8.40 | 2,092,802 | — | — |
| 1987-06-19 | $6.46 | $8.35 | 2,734,087 | — | — |
| 1987-06-18 | $6.40 | $8.27 | 1,998,810 | — | — |
| 1987-06-17 | $6.35 | $8.20 | 2,782,867 | — | — |
| 1987-06-16 | $6.27 | $8.11 | 1,563,355 | — | — |
| 1987-06-15 | $6.31 | $8.16 | 1,785,842 | — | — |
| 1987-06-12 | $6.32 | $8.17 | 2,166,568 | — | — |
| 1987-06-11 | $6.24 | $8.07 | 1,489,590 | — | — |
| 1987-06-10 | $6.22 | $8.04 | 2,691,255 | — | — |
| 1987-06-09 | $6.21 | $8.02 | 1,936,942 | — | — |
| 1987-06-08 | $6.15 | $7.94 | 1,512,195 | — | — |
| 1987-06-05 | $6.19 | $8.00 | 1,633,551 | — | — |
| 1987-06-04 | $6.17 | $7.97 | 2,554,432 | — | — |
| 1987-06-03 | $6.04 | $7.75 | 2,963,712 | — | — |
| 1987-06-02 | $5.86 | $7.52 | 2,634,146 | — | — |
| 1987-06-01 | $5.88 | $7.55 | 4,295,062 | — | — |
| 1987-05-29 | $5.95 | $7.63 | 2,375,967 | — | — |
| 1987-05-28 | $6.06 | $7.78 | 4,207,020 | — | — |
| 1987-05-27 | $6.11 | $7.85 | 2,550,863 | — | — |
| 1987-05-26 | $6.16 | $7.90 | 3,030,339 | — | — |
| 1987-05-22 | $6.05 | $7.77 | 2,523,498 | — | — |
| 1987-05-21 | $6.06 | $7.78 | 5,060,083 | — | — |
| 1987-05-20 | $6.20 | $7.96 | 3,369,423 | — | — |
| 1987-05-19 | $6.37 | $8.17 | 3,900,059 | — | — |
| 1987-05-18 | $6.42 | $8.24 | 3,581,202 | — | — |
| 1987-05-15 | $6.43 | $8.25 | 3,019,631 | — | — |
| 1987-05-14 | $6.47 | $8.31 | 1,613,325 | — | — |
| 1987-05-13 | $6.50 | $8.35 | 4,227,246 | — | — |
| 1987-05-12 | $6.34 | $8.13 | 7,494,349 | — | — |
| 1987-05-11 | $6.26 | $8.04 | 3,646,639 | — | — |
| 1987-05-08 | $6.45 | $8.28 | 3,644,259 | — | — |
| 1987-05-07 | $6.53 | $8.39 | 6,199,881 | — | — |
| 1987-05-06 | $6.66 | $8.55 | 9,491,969 | — | — |
| 1987-05-05 | $6.26 | $8.04 | 7,608,566 | — | — |
| 1987-05-04 | $6.05 | $7.77 | 1,934,563 | — | — |
| 1987-05-01 | $6.00 | $7.70 | 2,221,297 | — | — |
| 1987-04-30 | $6.00 | $7.70 | 3,508,626 | — | — |
| 1987-04-29 | $5.87 | $7.54 | 2,301,011 | — | — |
| 1987-04-28 | $5.86 | $7.52 | 2,511,600 | — | — |
| 1987-04-27 | $5.85 | $7.51 | 5,179,060 | — | — |
| 1987-04-24 | $5.84 | $7.50 | 2,950,625 | — | — |
| 1987-04-23 | $5.92 | $7.59 | 2,024,985 | — | — |
| 1987-04-22 | $5.88 | $7.55 | 3,844,140 | — | — |
| 1987-04-21 | $6.03 | $7.74 | 2,785,247 | — | — |
| 1987-04-20 | $5.93 | $7.60 | 1,826,294 | — | — |
| 1987-04-16 | $6.00 | $7.70 | 2,656,752 | — | — |
| 1987-04-15 | $6.04 | $7.75 | 2,621,059 | — | — |
| 1987-04-14 | $5.94 | $7.62 | 4,105,889 | — | — |
| 1987-04-13 | $6.14 | $7.87 | 2,347,412 | — | — |
| 1987-04-10 | $6.25 | $8.02 | 2,274,836 | — | — |
| 1987-04-09 | $6.35 | $8.14 | 3,087,448 | — | — |
| 1987-04-08 | $6.53 | $8.39 | 2,158,239 | — | — |
| 1987-04-07 | $6.52 | $8.37 | 2,594,884 | — | — |
| 1987-04-06 | $6.49 | $8.33 | 2,146,341 | — | — |
| 1987-04-03 | $6.64 | $8.52 | 5,455,086 | — | — |
| 1987-04-02 | $6.55 | $8.40 | 2,314,099 | — | — |
| 1987-04-01 | $6.32 | $8.12 | 2,473,528 | — | — |
| 1987-03-31 | $6.32 | $8.12 | 2,998,215 | — | — |
| 1987-03-30 | $6.32 | $8.12 | 2,397,383 | — | — |
| 1987-03-27 | $6.51 | $8.36 | 2,366,449 | — | — |
| 1987-03-26 | $6.64 | $8.52 | 2,368,828 | — | — |
| 1987-03-25 | $6.65 | $8.54 | 975,610 | — | — |
| 1987-03-24 | $6.67 | $8.56 | 4,196,312 | — | — |
| 1987-03-23 | $6.69 | $8.59 | 1,826,294 | — | — |
| 1987-03-20 | $6.63 | $8.51 | 2,582,986 | — | — |
| 1987-03-19 | $6.56 | $8.41 | 1,847,710 | — | — |
| 1987-03-18 | $6.56 | $8.41 | 3,740,631 | — | — |
| 1987-03-17 | $6.46 | $8.29 | 2,967,281 | — | — |
| 1987-03-16 | $6.23 | $8.00 | 1,186,199 | — | — |
| 1987-03-13 | $6.23 | $8.00 | 1,083,879 | — | — |
| 1987-03-12 | $6.25 | $8.02 | 2,503,272 | — | — |
| 1987-03-11 | $6.18 | $7.93 | 2,429,506 | — | — |
| 1987-03-10 | $6.27 | $8.05 | 945,866 | — | — |
| 1987-03-09 | $6.29 | $8.08 | 2,017,847 | — | — |
| 1987-03-06 | $6.38 | $8.18 | 1,767,995 | — | — |
| 1987-03-05 | $6.35 | $8.14 | 3,997,620 | — | — |
| 1987-03-04 | $6.30 | $8.04 | 2,360,500 | — | — |
| 1987-03-03 | $6.18 | $7.88 | 2,296,252 | — | — |
| 1987-03-02 | $6.08 | $7.76 | 2,042,832 | — | — |
| 1987-02-27 | $6.14 | $7.82 | 2,527,067 | — | — |
| 1987-02-26 | $6.05 | $7.71 | 2,402,142 | — | — |
| 1987-02-25 | $6.08 | $7.76 | 5,439,619 | — | — |
| 1987-02-24 | $6.16 | $7.85 | 4,862,582 | — | — |
| 1987-02-23 | $6.35 | $8.09 | 3,574,063 | — | — |
| 1987-02-20 | $6.57 | $8.37 | 2,069,007 | — | — |
| 1987-02-19 | $6.52 | $8.32 | 3,838,192 | — | — |
| 1987-02-18 | $6.46 | $8.24 | 2,979,179 | — | — |
| 1987-02-17 | $6.46 | $8.24 | 3,735,872 | — | — |
| 1987-02-13 | $6.34 | $8.08 | 3,143,367 | — | — |
| 1987-02-12 | $6.27 | $8.00 | 3,193,337 | — | — |
| 1987-02-11 | $6.24 | $7.96 | 3,039,857 | — | — |
| 1987-02-10 | $6.17 | $7.86 | 1,719,215 | — | — |
| 1987-02-09 | $6.21 | $7.92 | 1,959,548 | — | — |
| 1987-02-06 | $6.21 | $7.92 | 3,607,377 | — | — |
| 1987-02-05 | $6.10 | $7.78 | 5,173,111 | — | — |
| 1987-02-04 | $5.94 | $7.57 | 7,207,615 | — | — |
| 1987-02-03 | $5.75 | $7.33 | 2,820,940 | — | — |
| 1987-02-02 | $5.75 | $7.33 | 2,147,531 | — | — |
| 1987-01-30 | $5.76 | $7.34 | 2,776,919 | — | — |
| 1987-01-29 | $5.74 | $7.31 | 2,801,904 | — | — |
| 1987-01-28 | $5.87 | $7.49 | 3,081,499 | — | — |
| 1987-01-27 | $5.80 | $7.39 | 2,530,637 | — | — |
| 1987-01-26 | $5.76 | $7.34 | 2,201,071 | — | — |
| 1987-01-23 | $5.81 | $7.41 | 7,259,964 | — | — |
| 1987-01-22 | $5.88 | $7.50 | 2,102,320 | — | — |
| 1987-01-21 | $5.74 | $7.31 | 3,900,059 | — | — |
| 1987-01-20 | $5.77 | $7.35 | 4,696,014 | — | — |
| 1987-01-19 | $5.78 | $7.37 | 2,353,361 | — | — |
| 1987-01-16 | $5.65 | $7.21 | 4,033,314 | — | — |
| 1987-01-15 | $5.69 | $7.26 | 2,772,159 | — | — |
| 1987-01-14 | $5.86 | $7.47 | 4,410,470 | — | — |
| 1987-01-13 | $5.69 | $7.26 | 2,572,278 | — | — |
| 1987-01-12 | $5.67 | $7.23 | 4,556,811 | — | — |
| 1987-01-09 | $5.47 | $6.98 | 4,784,057 | — | — |
| 1987-01-08 | $5.45 | $6.95 | 3,624,033 | — | — |
| 1987-01-07 | $5.51 | $7.02 | 4,057,109 | — | — |
| 1987-01-06 | $5.53 | $7.05 | 4,139,203 | — | — |
| 1987-01-05 | $5.55 | $7.07 | 3,062,463 | — | — |
| 1987-01-02 | $5.32 | $6.78 | 977,989 | — | — |