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
- 1980-03-17 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 | $4.94 | $4.94 | 882,600 | — | — |
| 1987-12-30 | $5.00 | $5.00 | 1,087,600 | — | — |
| 1987-12-29 | $4.81 | $4.81 | 631,800 | — | — |
| 1987-12-28 | $4.94 | $4.94 | 1,016,800 | — | — |
| 1987-12-24 | $5.13 | $5.13 | 297,000 | — | — |
| 1987-12-23 | $5.19 | $5.19 | 1,047,400 | — | — |
| 1987-12-22 | $5.13 | $5.13 | 2,060,000 | — | — |
| 1987-12-21 | $5.31 | $5.31 | 1,191,000 | — | — |
| 1987-12-18 | $5.25 | $5.25 | 1,747,800 | — | — |
| 1987-12-17 | $5.00 | $5.00 | 1,909,800 | — | — |
| 1987-12-16 | $5.19 | $5.19 | 1,196,400 | — | — |
| 1987-12-15 | $4.94 | $4.94 | 1,137,400 | — | — |
| 1987-12-14 | $5.00 | $5.00 | 1,815,400 | — | — |
| 1987-12-11 | $4.69 | $4.69 | 420,200 | — | — |
| 1987-12-10 | $4.63 | $4.63 | 1,614,200 | — | — |
| 1987-12-09 | $4.56 | $4.56 | 1,198,000 | — | — |
| 1987-12-08 | $4.31 | $4.31 | 743,000 | — | — |
| 1987-12-07 | $4.25 | $4.25 | 474,200 | — | — |
| 1987-12-04 | $4.06 | $4.06 | 975,600 | — | — |
| 1987-12-03 | $4.00 | $4.00 | 1,259,400 | — | — |
| 1987-12-02 | $4.31 | $4.31 | 2,146,000 | — | — |
| 1987-12-01 | $4.50 | $4.50 | 396,800 | — | — |
| 1987-11-30 | $4.63 | $4.63 | 1,072,800 | — | — |
| 1987-11-27 | $4.69 | $4.69 | 426,000 | — | — |
| 1987-11-25 | $4.94 | $4.94 | 417,400 | — | — |
| 1987-11-24 | $5.00 | $5.00 | 874,400 | — | — |
| 1987-11-23 | $5.06 | $5.06 | 407,800 | — | — |
| 1987-11-20 | $4.94 | $4.94 | 998,400 | — | — |
| 1987-11-19 | $4.94 | $4.94 | 863,800 | — | — |
| 1987-11-18 | $5.13 | $5.13 | 470,800 | — | — |
| 1987-11-17 | $5.00 | $5.00 | 751,200 | — | — |
| 1987-11-16 | $5.25 | $5.25 | 749,000 | — | — |
| 1987-11-13 | $5.38 | $5.38 | 668,200 | — | — |
| 1987-11-12 | $5.38 | $5.38 | 1,130,400 | — | — |
| 1987-11-11 | $5.13 | $5.13 | 587,600 | — | — |
| 1987-11-10 | $4.88 | $4.88 | 1,270,200 | — | — |
| 1987-11-09 | $5.06 | $5.06 | 473,000 | — | — |
| 1987-11-06 | $5.25 | $5.25 | 1,403,400 | — | — |
| 1987-11-05 | $5.56 | $5.56 | 1,820,000 | — | — |
| 1987-11-04 | $5.44 | $5.44 | 1,258,600 | — | — |
| 1987-11-03 | $5.25 | $5.25 | 1,382,200 | — | — |
| 1987-11-02 | $5.25 | $5.25 | 1,516,200 | — | — |
| 1987-10-30 | $5.75 | $5.75 | 1,967,000 | — | — |
| 1987-10-29 | $6.06 | $6.06 | 1,655,600 | — | — |
| 1987-10-28 | $5.50 | $5.50 | 1,506,800 | — | — |
| 1987-10-27 | $5.31 | $5.31 | 1,791,400 | — | — |
| 1987-10-26 | $4.88 | $4.88 | 1,097,000 | — | — |
| 1987-10-23 | $5.69 | $5.69 | 1,360,000 | — | — |
| 1987-10-22 | $6.00 | $6.00 | 1,971,200 | — | — |
| 1987-10-21 | $6.38 | $6.38 | 2,714,200 | — | — |
| 1987-10-20 | $6.13 | $6.13 | 3,824,200 | — | — |
| 1987-10-19 | $5.75 | $5.75 | 2,223,600 | — | — |
| 1987-10-16 | $9.00 | $9.00 | 1,602,600 | — | — |
| 1987-10-15 | $9.50 | $9.50 | 2,840,000 | — | — |
| 1987-10-14 | $10.00 | $10.00 | 1,008,800 | — | — |
| 1987-10-13 | $10.38 | $10.38 | 1,772,000 | — | — |
| 1987-10-12 | $9.88 | $9.88 | 3,440,000 | — | — |
| 1987-10-09 | $11.13 | $11.13 | 2,160,000 | — | — |
| 1987-10-08 | $11.44 | $11.44 | 1,532,800 | — | — |
| 1987-10-07 | $11.50 | $11.50 | 1,853,200 | — | — |
| 1987-10-06 | $11.50 | $11.50 | 2,120,000 | — | — |
| 1987-10-05 | $12.31 | $12.31 | 2,500,000 | — | — |
| 1987-10-02 | $12.31 | $12.31 | 4,520,000 | — | — |
| 1987-10-01 | $12.00 | $12.00 | 3,360,000 | — | — |
| 1987-09-30 | $11.00 | $11.00 | 748,200 | — | — |
| 1987-09-29 | $11.19 | $11.19 | 1,016,600 | — | — |
| 1987-09-28 | $11.06 | $11.06 | 1,456,800 | — | — |
| 1987-09-25 | $10.94 | $10.94 | 936,000 | — | — |
| 1987-09-24 | $11.38 | $11.38 | 1,418,000 | — | — |
| 1987-09-23 | $11.19 | $11.19 | 1,879,600 | — | — |
| 1987-09-22 | $10.50 | $10.50 | 1,012,600 | — | — |
| 1987-09-21 | $10.13 | $10.13 | 654,200 | — | — |
| 1987-09-18 | $10.13 | $10.13 | 747,200 | — | — |
| 1987-09-17 | $10.25 | $10.25 | 536,800 | — | — |
| 1987-09-16 | $10.44 | $10.44 | 408,200 | — | — |
| 1987-09-15 | $10.44 | $10.44 | 474,200 | — | — |
| 1987-09-14 | $10.69 | $10.69 | 503,800 | — | — |
| 1987-09-11 | $10.81 | $10.81 | 1,131,200 | — | — |
| 1987-09-10 | $10.56 | $10.56 | 1,550,600 | — | — |
| 1987-09-09 | $10.06 | $10.06 | 909,800 | — | — |
| 1987-09-08 | $10.13 | $10.13 | 1,133,800 | — | — |
| 1987-09-04 | $10.13 | $10.13 | 624,600 | — | — |
| 1987-09-03 | $10.19 | $10.19 | 833,600 | — | — |
| 1987-09-02 | $10.31 | $10.31 | 781,400 | — | — |
| 1987-09-01 | $10.50 | $10.50 | 1,015,800 | — | — |
| 1987-08-31 | $11.00 | $11.00 | 455,600 | — | — |
| 1987-08-28 | $11.00 | $11.00 | 1,600,400 | — | — |
| 1987-08-27 | $11.50 | $11.50 | 1,623,400 | — | — |
| 1987-08-26 | $11.25 | $11.25 | 1,632,000 | — | — |
| 1987-08-25 | $11.25 | $11.25 | 1,743,400 | — | — |
| 1987-08-24 | $10.88 | $10.88 | 1,808,200 | — | — |
| 1987-08-21 | $10.69 | $10.69 | 2,420,000 | — | — |
| 1987-08-20 | $10.38 | $10.38 | 1,564,600 | — | — |
| 1987-08-19 | $10.19 | $10.19 | 741,200 | — | — |
| 1987-08-18 | $9.94 | $9.94 | 618,600 | — | — |
| 1987-08-17 | $10.13 | $10.13 | 647,600 | — | — |
| 1987-08-14 | $10.00 | $10.00 | 924,800 | — | — |
| 1987-08-13 | $10.25 | $10.25 | 1,868,800 | — | — |
| 1987-08-12 | $10.25 | $10.25 | 3,700,000 | — | — |
| 1987-08-11 | $10.13 | $10.13 | 3,820,000 | — | — |
| 1987-08-10 | $10.63 | $10.63 | 2,720,000 | — | — |
| 1987-08-07 | $10.13 | $10.13 | 1,996,000 | — | — |
| 1987-08-06 | $9.81 | $9.81 | 1,971,800 | — | — |
| 1987-08-05 | $9.06 | $9.06 | 925,600 | — | — |
| 1987-08-04 | $8.88 | $8.88 | 831,400 | — | — |
| 1987-08-03 | $9.00 | $9.00 | 761,000 | — | — |
| 1987-07-31 | $9.06 | $9.06 | 1,484,000 | — | — |
| 1987-07-30 | $8.88 | $8.88 | 428,600 | — | — |
| 1987-07-29 | $8.94 | $8.94 | 253,200 | — | — |
| 1987-07-28 | $8.94 | $8.94 | 453,400 | — | — |
| 1987-07-27 | $8.88 | $8.88 | 440,600 | — | — |
| 1987-07-24 | $8.69 | $8.69 | 326,600 | — | — |
| 1987-07-23 | $8.63 | $8.63 | 1,082,800 | — | — |
| 1987-07-22 | $8.44 | $8.44 | 1,056,000 | — | — |
| 1987-07-21 | $8.63 | $8.63 | 1,284,000 | — | — |
| 1987-07-20 | $8.81 | $8.81 | 691,200 | — | — |
| 1987-07-17 | $8.81 | $8.81 | 808,600 | — | — |
| 1987-07-16 | $9.06 | $9.06 | 924,200 | — | — |
| 1987-07-15 | $8.88 | $8.88 | 1,024,200 | — | — |
| 1987-07-14 | $9.19 | $9.19 | 2,080,000 | — | — |
| 1987-07-13 | $9.25 | $9.25 | 1,064,200 | — | — |
| 1987-07-10 | $9.13 | $9.13 | 650,000 | — | — |
| 1987-07-09 | $9.06 | $9.06 | 892,400 | — | — |
| 1987-07-08 | $9.06 | $9.06 | 1,354,600 | — | — |
| 1987-07-07 | $9.19 | $9.19 | 1,280,000 | — | — |
| 1987-07-06 | $9.38 | $9.38 | 874,600 | — | — |
| 1987-07-02 | $9.56 | $9.56 | 478,400 | — | — |
| 1987-07-01 | $9.38 | $9.38 | 327,600 | — | — |
| 1987-06-30 | $9.50 | $9.50 | 570,200 | — | — |
| 1987-06-29 | $9.63 | $9.63 | 752,800 | — | — |
| 1987-06-26 | $9.44 | $9.44 | 1,402,600 | — | — |
| 1987-06-25 | $9.31 | $9.31 | 4,040,000 | — | — |
| 1987-06-24 | $9.81 | $9.81 | 274,400 | — | — |
| 1987-06-23 | $9.94 | $9.94 | 413,000 | — | — |
| 1987-06-22 | $10.00 | $10.00 | 793,400 | — | — |
| 1987-06-19 | $9.94 | $9.94 | 636,800 | — | — |
| 1987-06-18 | $9.94 | $9.94 | 365,600 | — | — |
| 1987-06-17 | $10.00 | $10.00 | 1,048,400 | — | — |
| 1987-06-16 | $9.94 | $9.94 | 1,546,400 | — | — |
| 1987-06-15 | $10.13 | $10.13 | 602,400 | — | — |
| 1987-06-12 | $10.38 | $10.38 | 484,000 | — | — |
| 1987-06-11 | $10.50 | $10.50 | 367,000 | — | — |
| 1987-06-10 | $10.63 | $10.63 | 1,098,600 | — | — |
| 1987-06-09 | $10.88 | $10.88 | 1,971,600 | — | — |
| 1987-06-08 | $10.69 | $10.69 | 723,200 | — | — |
| 1987-06-05 | $10.38 | $10.38 | 196,200 | — | — |
| 1987-06-04 | $10.50 | $10.50 | 604,400 | — | — |
| 1987-06-03 | $10.38 | $10.38 | 524,000 | — | — |
| 1987-06-02 | $10.69 | $10.69 | 799,400 | — | — |
| 1987-06-01 | $11.06 | $11.06 | 859,600 | — | — |
| 1987-05-29 | $10.81 | $10.81 | 1,070,000 | — | — |
| 1987-05-28 | $10.63 | $10.63 | 614,200 | — | — |
| 1987-05-27 | $10.56 | $10.56 | 978,600 | — | — |
| 1987-05-26 | $10.50 | $10.50 | 831,000 | — | — |
| 1987-05-22 | $10.06 | $10.06 | 261,600 | — | — |
| 1987-05-21 | $10.19 | $10.19 | 618,200 | — | — |
| 1987-05-20 | $10.06 | $10.06 | 611,600 | — | — |
| 1987-05-19 | $10.25 | $10.25 | 919,400 | — | — |
| 1987-05-18 | $10.63 | $10.63 | 562,400 | — | — |
| 1987-05-15 | $10.69 | $10.69 | 433,400 | — | — |
| 1987-05-14 | $10.81 | $10.81 | 942,000 | — | — |
| 1987-05-13 | $10.88 | $10.88 | 495,800 | — | — |
| 1987-05-12 | $11.13 | $11.13 | 917,200 | — | — |
| 1987-05-11 | $11.13 | $11.13 | 2,020,000 | — | — |
| 1987-05-08 | $10.88 | $10.88 | 571,200 | — | — |
| 1987-05-07 | $11.00 | $11.00 | 1,131,600 | — | — |
| 1987-05-06 | $11.06 | $11.06 | 2,240,000 | — | — |
| 1987-05-05 | $11.50 | $11.50 | 1,606,600 | — | — |
| 1987-05-04 | $11.25 | $11.25 | 565,600 | — | — |
| 1987-05-01 | $11.44 | $11.44 | 2,960,000 | — | — |
| 1987-04-30 | $11.06 | $11.06 | 4,040,000 | — | — |
| 1987-04-29 | $11.50 | $11.50 | 2,820,000 | — | — |
| 1987-04-28 | $11.63 | $11.63 | 2,680,000 | — | — |
| 1987-04-27 | $11.13 | $11.13 | 2,060,000 | — | — |
| 1987-04-24 | $10.69 | $10.69 | 1,157,200 | — | — |
| 1987-04-23 | $10.13 | $10.13 | 363,400 | — | — |
| 1987-04-22 | $10.31 | $10.31 | 609,600 | — | — |
| 1987-04-21 | $10.38 | $10.38 | 1,023,800 | — | — |
| 1987-04-20 | $10.13 | $10.13 | 545,200 | — | — |
| 1987-04-16 | $10.19 | $10.19 | 1,362,200 | — | — |
| 1987-04-15 | $10.19 | $10.19 | 596,600 | — | — |
| 1987-04-14 | $9.94 | $9.94 | 641,200 | — | — |
| 1987-04-13 | $10.06 | $10.06 | 751,200 | — | — |
| 1987-04-10 | $10.50 | $10.50 | 2,100,000 | — | — |
| 1987-04-09 | $10.13 | $10.13 | 891,000 | — | — |
| 1987-04-08 | $10.06 | $10.06 | 833,000 | — | — |
| 1987-04-07 | $10.13 | $10.13 | 738,000 | — | — |
| 1987-04-06 | $10.50 | $10.50 | 1,084,000 | — | — |
| 1987-04-03 | $10.38 | $10.38 | 1,184,000 | — | — |
| 1987-04-02 | $9.88 | $9.88 | 1,195,600 | — | — |
| 1987-04-01 | $10.19 | $10.19 | 1,583,400 | — | — |
| 1987-03-31 | $9.94 | $9.94 | 552,600 | — | — |
| 1987-03-30 | $9.63 | $9.63 | 914,600 | — | — |
| 1987-03-27 | $9.94 | $9.94 | 1,151,400 | — | — |
| 1987-03-26 | $9.81 | $9.81 | 741,800 | — | — |
| 1987-03-25 | $9.88 | $9.88 | 1,700,400 | — | — |
| 1987-03-24 | $10.06 | $10.06 | 1,876,600 | — | — |
| 1987-03-23 | $10.63 | $10.63 | 1,028,400 | — | — |
| 1987-03-20 | $10.63 | $10.63 | 992,400 | — | — |
| 1987-03-19 | $10.75 | $10.75 | 1,025,000 | — | — |
| 1987-03-18 | $10.44 | $10.44 | 729,600 | — | — |
| 1987-03-17 | $10.75 | $10.75 | 1,126,200 | — | — |
| 1987-03-16 | $10.50 | $10.50 | 463,200 | — | — |
| 1987-03-13 | $10.25 | $10.25 | 616,000 | — | — |
| 1987-03-12 | $10.25 | $10.25 | 758,200 | — | — |
| 1987-03-11 | $10.31 | $10.31 | 919,800 | — | — |
| 1987-03-10 | $10.69 | $10.69 | 509,000 | — | — |
| 1987-03-09 | $10.63 | $10.63 | 567,600 | — | — |
| 1987-03-06 | $10.50 | $10.50 | 723,400 | — | — |
| 1987-03-05 | $10.56 | $10.56 | 1,560,400 | — | — |
| 1987-03-04 | $10.63 | $10.63 | 1,352,800 | — | — |
| 1987-03-03 | $10.31 | $10.31 | 1,571,000 | — | — |
| 1987-03-02 | $10.56 | $10.56 | 588,200 | — | — |
| 1987-02-27 | $10.88 | $10.88 | 585,200 | — | — |
| 1987-02-26 | $10.69 | $10.69 | 889,600 | — | — |
| 1987-02-25 | $10.75 | $10.75 | 1,760,200 | — | — |
| 1987-02-24 | $11.00 | $11.00 | 1,378,800 | — | — |
| 1987-02-23 | $10.75 | $10.75 | 1,308,400 | — | — |
| 1987-02-20 | $10.88 | $10.88 | 1,344,600 | — | — |
| 1987-02-19 | $11.44 | $11.44 | 1,581,600 | — | — |
| 1987-02-18 | $11.56 | $11.56 | 1,978,000 | — | — |
| 1987-02-17 | $11.69 | $11.69 | 2,900,000 | — | — |
| 1987-02-13 | $11.00 | $11.00 | 1,126,800 | — | — |
| 1987-02-12 | $10.69 | $10.69 | 2,320,000 | — | — |
| 1987-02-11 | $11.25 | $11.25 | 3,140,000 | — | — |
| 1987-02-10 | $10.56 | $10.56 | 1,452,200 | — | — |
| 1987-02-09 | $10.88 | $10.88 | 1,064,200 | — | — |
| 1987-02-06 | $11.19 | $11.19 | 1,541,800 | — | — |
| 1987-02-05 | $11.50 | $11.50 | 3,120,000 | — | — |
| 1987-02-04 | $10.50 | $10.50 | 1,850,600 | — | — |
| 1987-02-03 | $10.56 | $10.56 | 4,700,000 | — | — |
| 1987-02-02 | $9.50 | $9.50 | 2,860,000 | — | — |
| 1987-01-30 | $8.75 | $8.75 | 1,073,600 | — | — |
| 1987-01-29 | $8.50 | $8.50 | 763,200 | — | — |
| 1987-01-28 | $8.75 | $8.75 | 829,600 | — | — |
| 1987-01-27 | $8.81 | $8.81 | 1,615,800 | — | — |
| 1987-01-26 | $8.75 | $8.75 | 742,400 | — | — |
| 1987-01-23 | $8.69 | $8.69 | 1,066,600 | — | — |
| 1987-01-22 | $9.06 | $9.06 | 819,000 | — | — |
| 1987-01-21 | $8.75 | $8.75 | 1,528,600 | — | — |
| 1987-01-20 | $9.06 | $9.06 | 1,774,600 | — | — |
| 1987-01-19 | $9.25 | $9.25 | 1,765,400 | — | — |
| 1987-01-16 | $8.69 | $8.69 | 1,879,800 | — | — |
| 1987-01-15 | $9.13 | $9.13 | 2,820,000 | — | — |
| 1987-01-14 | $9.00 | $9.00 | 3,840,000 | — | — |
| 1987-01-13 | $8.06 | $8.06 | 927,800 | — | — |
| 1987-01-12 | $7.75 | $7.75 | 827,800 | — | — |
| 1987-01-09 | $7.63 | $7.63 | 883,000 | — | — |
| 1987-01-08 | $7.63 | $7.63 | 1,199,600 | — | — |
| 1987-01-07 | $7.25 | $7.25 | 1,081,600 | — | — |
| 1987-01-06 | $7.06 | $7.06 | 498,400 | — | — |
| 1987-01-05 | $7.06 | $7.06 | 374,200 | — | — |
| 1987-01-02 | $7.00 | $7.00 | 240,600 | — | — |