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
- 1980-06-02 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 | $6.78 | $7.58 | 187,988 | — | — |
| 1987-12-30 | $6.81 | $7.62 | 157,950 | — | — |
| 1987-12-29 | $6.81 | $7.62 | 204,525 | — | — |
| 1987-12-28 | $7.04 | $7.87 | 441,113 | — | — |
| 1987-12-24 | $7.04 | $7.87 | 148,500 | — | — |
| 1987-12-23 | $7.15 | $7.99 | 531,900 | — | — |
| 1987-12-22 | $7.04 | $7.87 | 822,488 | — | — |
| 1987-12-21 | $6.85 | $7.66 | 664,875 | — | — |
| 1987-12-18 | $6.56 | $7.33 | 463,050 | — | — |
| 1987-12-17 | $6.44 | $7.21 | 740,138 | — | — |
| 1987-12-16 | $6.37 | $7.12 | 378,675 | — | — |
| 1987-12-15 | $6.11 | $6.83 | 719,888 | — | — |
| 1987-12-14 | $6.19 | $6.92 | 512,663 | — | — |
| 1987-12-11 | $6.11 | $6.83 | 391,163 | — | — |
| 1987-12-10 | $6.44 | $7.21 | 276,413 | — | — |
| 1987-12-09 | $6.44 | $7.21 | 287,550 | — | — |
| 1987-12-08 | $6.81 | $7.62 | 220,388 | — | — |
| 1987-12-07 | $6.96 | $7.79 | 447,188 | — | — |
| 1987-12-04 | $6.67 | $7.46 | 691,538 | — | — |
| 1987-12-03 | $6.89 | $7.70 | 652,050 | — | — |
| 1987-12-02 | $6.96 | $7.79 | 1,136,700 | — | — |
| 1987-12-01 | $7.19 | $8.03 | 343,238 | — | — |
| 1987-11-30 | $6.93 | $7.74 | 306,450 | — | — |
| 1987-11-27 | $7.11 | $7.95 | 69,863 | — | — |
| 1987-11-25 | $7.22 | $8.08 | 549,450 | — | — |
| 1987-11-24 | $7.26 | $8.12 | 218,025 | — | — |
| 1987-11-23 | $7.26 | $8.12 | 396,225 | — | — |
| 1987-11-20 | $7.04 | $7.87 | 340,200 | — | — |
| 1987-11-19 | $7.11 | $7.95 | 528,525 | — | — |
| 1987-11-18 | $7.15 | $7.99 | 447,863 | — | — |
| 1987-11-17 | $6.89 | $7.70 | 288,563 | — | — |
| 1987-11-16 | $6.81 | $7.62 | 200,813 | — | — |
| 1987-11-13 | $6.63 | $7.41 | 225,788 | — | — |
| 1987-11-12 | $6.44 | $7.21 | 646,650 | — | — |
| 1987-11-11 | $6.15 | $6.88 | 641,588 | — | — |
| 1987-11-10 | $6.07 | $6.79 | 728,663 | — | — |
| 1987-11-09 | $6.74 | $7.54 | 191,700 | — | — |
| 1987-11-06 | $6.67 | $7.46 | 293,625 | — | — |
| 1987-11-05 | $6.30 | $7.04 | 602,100 | — | — |
| 1987-11-04 | $6.59 | $7.37 | 77,963 | — | — |
| 1987-11-03 | $6.74 | $7.54 | 198,788 | — | — |
| 1987-11-02 | $6.85 | $7.66 | 237,263 | — | — |
| 1987-10-30 | $6.85 | $7.66 | 501,525 | — | — |
| 1987-10-29 | $6.78 | $7.58 | 299,363 | — | — |
| 1987-10-28 | $6.81 | $7.62 | 163,013 | — | — |
| 1987-10-27 | $6.81 | $7.62 | 427,950 | — | — |
| 1987-10-26 | $6.30 | $7.04 | 330,750 | — | — |
| 1987-10-23 | $6.89 | $7.70 | 190,688 | — | — |
| 1987-10-22 | $7.30 | $8.16 | 437,400 | — | — |
| 1987-10-21 | $7.48 | $8.37 | 741,488 | — | — |
| 1987-10-20 | $6.96 | $7.79 | 702,338 | — | — |
| 1987-10-19 | $7.00 | $7.83 | 782,663 | — | — |
| 1987-10-16 | $8.00 | $8.95 | 308,475 | — | — |
| 1987-10-15 | $8.22 | $9.19 | 421,538 | — | — |
| 1987-10-14 | $8.37 | $9.36 | 292,275 | — | — |
| 1987-10-13 | $8.19 | $9.15 | 352,688 | — | — |
| 1987-10-12 | $7.93 | $8.86 | 141,413 | — | — |
| 1987-10-09 | $7.96 | $8.90 | 98,888 | — | — |
| 1987-10-08 | $8.30 | $9.28 | 200,138 | — | — |
| 1987-10-07 | $8.19 | $9.15 | 131,288 | — | — |
| 1987-10-06 | $8.15 | $9.11 | 118,463 | — | — |
| 1987-10-05 | $8.44 | $9.44 | 62,438 | — | — |
| 1987-10-02 | $8.52 | $9.53 | 144,113 | — | — |
| 1987-10-01 | $8.44 | $9.44 | 152,213 | — | — |
| 1987-09-30 | $8.37 | $9.36 | 84,038 | — | — |
| 1987-09-29 | $8.19 | $9.15 | 30,038 | — | — |
| 1987-09-28 | $8.30 | $9.28 | 556,200 | — | — |
| 1987-09-25 | $8.30 | $9.28 | 96,188 | — | — |
| 1987-09-24 | $8.33 | $9.32 | 64,463 | — | — |
| 1987-09-23 | $8.33 | $9.32 | 118,463 | — | — |
| 1987-09-22 | $8.26 | $9.24 | 132,638 | — | — |
| 1987-09-21 | $8.15 | $9.11 | 169,088 | — | — |
| 1987-09-18 | $8.15 | $9.11 | 152,888 | — | — |
| 1987-09-17 | $8.19 | $9.15 | 93,488 | — | — |
| 1987-09-16 | $8.22 | $9.19 | 341,888 | — | — |
| 1987-09-15 | $8.37 | $9.36 | 140,063 | — | — |
| 1987-09-14 | $8.41 | $9.40 | 188,663 | — | — |
| 1987-09-11 | $8.37 | $9.36 | 93,488 | — | — |
| 1987-09-10 | $8.30 | $9.28 | 281,813 | — | — |
| 1987-09-09 | $8.30 | $9.28 | 189,338 | — | — |
| 1987-09-08 | $8.33 | $9.32 | 427,275 | — | — |
| 1987-09-04 | $8.56 | $9.57 | 636,863 | — | — |
| 1987-09-03 | $8.56 | $9.57 | 311,175 | — | — |
| 1987-09-02 | $8.48 | $9.48 | 276,750 | — | — |
| 1987-09-01 | $8.52 | $9.53 | 196,088 | — | — |
| 1987-08-31 | $8.74 | $9.77 | 154,238 | — | — |
| 1987-08-28 | $8.81 | $9.86 | 264,938 | — | — |
| 1987-08-27 | $8.74 | $9.77 | 146,138 | — | — |
| 1987-08-26 | $8.74 | $9.77 | 972,000 | — | — |
| 1987-08-25 | $8.74 | $9.77 | 165,038 | — | — |
| 1987-08-24 | $8.74 | $9.77 | 284,850 | — | — |
| 1987-08-21 | $8.81 | $9.86 | 336,488 | — | — |
| 1987-08-20 | $8.70 | $9.73 | 378,675 | — | — |
| 1987-08-19 | $8.56 | $9.57 | 359,100 | — | — |
| 1987-08-18 | $8.48 | $9.48 | 274,050 | — | — |
| 1987-08-17 | $8.59 | $9.61 | 610,875 | — | — |
| 1987-08-14 | $8.52 | $9.53 | 528,863 | — | — |
| 1987-08-13 | $8.41 | $9.40 | 919,350 | — | — |
| 1987-08-12 | $8.22 | $9.19 | 694,913 | — | — |
| 1987-08-11 | $8.26 | $9.24 | 1,355,738 | — | — |
| 1987-08-10 | $8.11 | $9.07 | 414,788 | — | — |
| 1987-08-07 | $8.04 | $8.99 | 867,038 | — | — |
| 1987-08-06 | $7.96 | $8.90 | 157,613 | — | — |
| 1987-08-05 | $8.00 | $8.95 | 219,713 | — | — |
| 1987-08-04 | $8.00 | $8.95 | 592,313 | — | — |
| 1987-08-03 | $8.15 | $9.11 | 146,138 | — | — |
| 1987-07-31 | $8.15 | $9.11 | 226,800 | — | — |
| 1987-07-30 | $8.22 | $9.19 | 174,488 | — | — |
| 1987-07-29 | $8.30 | $9.28 | 119,138 | — | — |
| 1987-07-28 | $8.30 | $9.28 | 168,413 | — | — |
| 1987-07-27 | $8.11 | $9.07 | 100,913 | — | — |
| 1987-07-24 | $8.07 | $9.03 | 848,813 | — | — |
| 1987-07-23 | $8.07 | $9.03 | 192,038 | — | — |
| 1987-07-22 | $7.93 | $8.86 | 688,838 | — | — |
| 1987-07-21 | $8.07 | $9.03 | 138,713 | — | — |
| 1987-07-20 | $8.30 | $9.28 | 276,413 | — | — |
| 1987-07-17 | $8.37 | $9.36 | 487,350 | — | — |
| 1987-07-16 | $8.15 | $9.11 | 210,938 | — | — |
| 1987-07-15 | $8.00 | $8.95 | 392,513 | — | — |
| 1987-07-14 | $7.85 | $8.78 | 151,538 | — | — |
| 1987-07-13 | $7.78 | $8.70 | 704,363 | — | — |
| 1987-07-10 | $8.00 | $8.95 | 223,763 | — | — |
| 1987-07-09 | $7.96 | $8.90 | 288,563 | — | — |
| 1987-07-08 | $8.00 | $8.95 | 153,563 | — | — |
| 1987-07-07 | $7.85 | $8.78 | 1,017,900 | — | — |
| 1987-07-06 | $7.96 | $8.90 | 205,538 | — | — |
| 1987-07-02 | $7.78 | $8.70 | 310,500 | — | — |
| 1987-07-01 | $7.63 | $8.53 | 292,613 | — | — |
| 1987-06-30 | $7.63 | $8.53 | 530,213 | — | — |
| 1987-06-29 | $7.70 | $8.61 | 465,413 | — | — |
| 1987-06-26 | $7.85 | $8.78 | 211,613 | — | — |
| 1987-06-25 | $7.85 | $8.78 | 154,238 | — | — |
| 1987-06-24 | $7.96 | $8.90 | 132,638 | — | — |
| 1987-06-23 | $8.00 | $8.95 | 112,388 | — | — |
| 1987-06-22 | $7.96 | $8.90 | 249,750 | — | — |
| 1987-06-19 | $7.96 | $8.90 | 220,388 | — | — |
| 1987-06-18 | $7.85 | $8.78 | 159,638 | — | — |
| 1987-06-17 | $7.93 | $8.86 | 171,788 | — | — |
| 1987-06-16 | $7.85 | $8.78 | 326,363 | — | — |
| 1987-06-15 | $7.78 | $8.70 | 307,463 | — | — |
| 1987-06-12 | $8.00 | $8.95 | 1,748,250 | — | — |
| 1987-06-11 | $7.52 | $8.41 | 659,138 | — | — |
| 1987-06-10 | $7.52 | $8.41 | 61,763 | — | — |
| 1987-06-09 | $7.56 | $8.45 | 240,638 | — | — |
| 1987-06-08 | $7.52 | $8.41 | 434,700 | — | — |
| 1987-06-05 | $7.44 | $8.32 | 176,513 | — | — |
| 1987-06-04 | $7.56 | $8.45 | 275,400 | — | — |
| 1987-06-03 | $7.74 | $8.66 | 444,825 | — | — |
| 1987-06-02 | $7.44 | $8.32 | 249,075 | — | — |
| 1987-06-01 | $7.52 | $8.41 | 309,150 | — | — |
| 1987-05-29 | $7.30 | $8.16 | 327,038 | — | — |
| 1987-05-28 | $7.33 | $8.20 | 127,913 | — | — |
| 1987-05-27 | $7.33 | $8.20 | 616,275 | — | — |
| 1987-05-26 | $7.11 | $7.95 | 921,375 | — | — |
| 1987-05-22 | $7.04 | $7.87 | 576,450 | — | — |
| 1987-05-21 | $6.98 | $7.81 | 739,125 | — | — |
| 1987-05-20 | $6.96 | $7.79 | 538,650 | — | — |
| 1987-05-19 | $6.96 | $7.79 | 223,425 | — | — |
| 1987-05-18 | $6.96 | $7.79 | 410,400 | — | — |
| 1987-05-15 | $7.07 | $7.91 | 511,650 | — | — |
| 1987-05-14 | $7.16 | $8.00 | 335,475 | — | — |
| 1987-05-13 | $7.26 | $8.12 | 467,775 | — | — |
| 1987-05-12 | $7.22 | $8.08 | 724,950 | — | — |
| 1987-05-11 | $7.28 | $8.14 | 212,625 | — | — |
| 1987-05-08 | $7.26 | $8.12 | 405,000 | — | — |
| 1987-05-07 | $7.33 | $8.20 | 471,150 | — | — |
| 1987-05-06 | $7.43 | $8.30 | 271,350 | — | — |
| 1987-05-05 | $7.44 | $8.32 | 488,700 | — | — |
| 1987-05-04 | $7.38 | $8.25 | 137,700 | — | — |
| 1987-05-01 | $7.41 | $8.28 | 594,000 | — | — |
| 1987-04-30 | $7.44 | $8.32 | 362,475 | — | — |
| 1987-04-29 | $7.41 | $8.28 | 762,075 | — | — |
| 1987-04-28 | $7.41 | $8.28 | 209,250 | — | — |
| 1987-04-27 | $7.24 | $8.10 | 1,099,575 | — | — |
| 1987-04-24 | $7.30 | $8.16 | 0 | — | — |
| 1987-04-23 | $7.30 | $8.16 | 525,825 | — | — |
| 1987-04-22 | $7.26 | $8.12 | 470,475 | — | — |
| 1987-04-21 | $7.41 | $8.28 | 408,375 | — | — |
| 1987-04-20 | $7.44 | $8.32 | 545,400 | — | — |
| 1987-04-16 | $7.33 | $8.20 | 751,950 | — | — |
| 1987-04-15 | $7.39 | $8.26 | 315,900 | — | — |
| 1987-04-14 | $7.54 | $8.43 | 340,200 | — | — |
| 1987-04-13 | $7.63 | $8.53 | 544,725 | — | — |
| 1987-04-10 | $7.96 | $8.90 | 151,875 | — | — |
| 1987-04-09 | $8.15 | $9.11 | 378,675 | — | — |
| 1987-04-08 | $8.22 | $9.19 | 343,575 | — | — |
| 1987-04-07 | $8.31 | $9.30 | 420,525 | — | — |
| 1987-04-06 | $8.28 | $9.26 | 809,325 | — | — |
| 1987-04-03 | $8.22 | $9.19 | 1,086,750 | — | — |
| 1987-04-02 | $7.99 | $8.94 | 306,450 | — | — |
| 1987-04-01 | $7.87 | $8.80 | 521,775 | — | — |
| 1987-03-31 | $8.02 | $8.97 | 842,400 | — | — |
| 1987-03-30 | $8.09 | $9.05 | 393,525 | — | — |
| 1987-03-27 | $8.27 | $9.25 | 296,325 | — | — |
| 1987-03-26 | $8.46 | $9.46 | 1,179,900 | — | — |
| 1987-03-25 | $8.44 | $9.44 | 299,025 | — | — |
| 1987-03-24 | $8.44 | $9.43 | 395,550 | — | — |
| 1987-03-23 | $8.46 | $9.46 | 508,950 | — | — |
| 1987-03-20 | $8.49 | $9.49 | 1,491,075 | — | — |
| 1987-03-19 | $8.39 | $9.38 | 414,450 | — | — |
| 1987-03-18 | $8.37 | $9.36 | 189,000 | — | — |
| 1987-03-17 | $8.39 | $9.38 | 602,100 | — | — |
| 1987-03-16 | $8.35 | $9.34 | 327,375 | — | — |
| 1987-03-13 | $8.35 | $9.34 | 209,925 | — | — |
| 1987-03-12 | $8.39 | $9.38 | 256,500 | — | — |
| 1987-03-11 | $8.33 | $9.32 | 834,300 | — | — |
| 1987-03-10 | $8.30 | $9.28 | 803,925 | — | — |
| 1987-03-09 | $8.39 | $9.38 | 217,350 | — | — |
| 1987-03-06 | $8.44 | $9.44 | 614,250 | — | — |
| 1987-03-05 | $8.44 | $9.44 | 1,132,650 | — | — |
| 1987-03-04 | $8.52 | $9.53 | 459,675 | — | — |
| 1987-03-03 | $8.56 | $9.57 | 277,425 | — | — |
| 1987-03-02 | $8.66 | $9.68 | 294,300 | — | — |
| 1987-02-27 | $8.54 | $9.55 | 357,075 | — | — |
| 1987-02-26 | $8.57 | $9.59 | 343,575 | — | — |
| 1987-02-25 | $8.57 | $9.59 | 546,750 | — | — |
| 1987-02-24 | $8.49 | $9.49 | 284,175 | — | — |
| 1987-02-23 | $8.66 | $9.68 | 294,975 | — | — |
| 1987-02-20 | $8.71 | $9.74 | 180,900 | — | — |
| 1987-02-19 | $8.71 | $9.74 | 94,500 | — | — |
| 1987-02-18 | $8.78 | $9.82 | 348,975 | — | — |
| 1987-02-17 | $8.78 | $9.82 | 413,100 | — | — |
| 1987-02-13 | $8.59 | $9.61 | 542,700 | — | — |
| 1987-02-12 | $8.56 | $9.57 | 219,375 | — | — |
| 1987-02-11 | $8.67 | $9.69 | 205,875 | — | — |
| 1987-02-10 | $8.56 | $9.57 | 149,175 | — | — |
| 1987-02-09 | $8.61 | $9.63 | 905,850 | — | — |
| 1987-02-06 | $8.59 | $9.61 | 599,400 | — | — |
| 1987-02-05 | $8.74 | $9.77 | 411,075 | — | — |
| 1987-02-04 | $8.63 | $9.65 | 390,825 | — | — |
| 1987-02-03 | $8.46 | $9.46 | 1,446,525 | — | — |
| 1987-02-02 | $8.67 | $9.69 | 122,175 | — | — |
| 1987-01-30 | $8.69 | $9.71 | 99,900 | — | — |
| 1987-01-29 | $8.61 | $9.63 | 167,400 | — | — |
| 1987-01-28 | $8.78 | $9.82 | 302,400 | — | — |
| 1987-01-27 | $8.89 | $9.94 | 216,675 | — | — |
| 1987-01-26 | $8.80 | $9.84 | 105,300 | — | — |
| 1987-01-23 | $8.85 | $9.90 | 145,800 | — | — |
| 1987-01-22 | $8.94 | $9.99 | 280,800 | — | — |
| 1987-01-21 | $8.85 | $9.90 | 347,625 | — | — |
| 1987-01-20 | $8.91 | $9.96 | 218,700 | — | — |
| 1987-01-19 | $9.00 | $10.06 | 61,425 | — | — |
| 1987-01-16 | $9.07 | $10.15 | 390,825 | — | — |
| 1987-01-15 | $9.27 | $10.36 | 813,375 | — | — |
| 1987-01-14 | $9.17 | $10.25 | 196,425 | — | — |
| 1987-01-13 | $9.00 | $10.06 | 188,325 | — | — |
| 1987-01-12 | $9.04 | $10.11 | 257,175 | — | — |
| 1987-01-09 | $8.94 | $10.00 | 428,625 | — | — |
| 1987-01-08 | $9.04 | $10.11 | 248,400 | — | — |
| 1987-01-07 | $9.06 | $10.13 | 671,625 | — | — |
| 1987-01-06 | $8.78 | $9.82 | 149,850 | — | — |
| 1987-01-05 | $8.63 | $9.65 | 411,075 | — | — |
| 1987-01-02 | $8.21 | $9.18 | 217,350 | — | — |