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
- 1970-01-02 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 | $7.75 | $9.05 | 1,485,600 | — | — |
| 1987-12-30 | $7.59 | $8.87 | 2,294,400 | — | — |
| 1987-12-29 | $7.52 | $8.78 | 1,099,200 | — | — |
| 1987-12-28 | $7.58 | $8.85 | 1,863,200 | — | — |
| 1987-12-24 | $7.72 | $9.02 | 1,261,600 | — | — |
| 1987-12-23 | $7.77 | $9.07 | 2,640,800 | — | — |
| 1987-12-22 | $7.72 | $9.02 | 3,879,200 | — | — |
| 1987-12-21 | $7.73 | $9.04 | 1,782,400 | — | — |
| 1987-12-18 | $7.78 | $9.09 | 4,580,000 | — | — |
| 1987-12-17 | $7.63 | $8.91 | 4,114,400 | — | — |
| 1987-12-16 | $7.67 | $8.96 | 3,852,000 | — | — |
| 1987-12-15 | $7.50 | $8.76 | 5,790,400 | — | — |
| 1987-12-14 | $7.50 | $8.76 | 3,931,200 | — | — |
| 1987-12-11 | $7.28 | $8.51 | 1,858,400 | — | — |
| 1987-12-10 | $7.38 | $8.62 | 9,920,000 | — | — |
| 1987-12-09 | $7.44 | $8.69 | 7,446,400 | — | — |
| 1987-12-08 | $7.16 | $8.36 | 4,193,600 | — | — |
| 1987-12-07 | $6.97 | $8.14 | 2,949,600 | — | — |
| 1987-12-04 | $6.67 | $7.79 | 4,024,000 | — | — |
| 1987-12-03 | $6.88 | $8.03 | 2,311,200 | — | — |
| 1987-12-02 | $7.05 | $8.23 | 2,893,600 | — | — |
| 1987-12-01 | $6.98 | $8.16 | 2,595,200 | — | — |
| 1987-11-30 | $7.09 | $8.29 | 6,563,200 | — | — |
| 1987-11-27 | $7.48 | $8.74 | 1,737,600 | — | — |
| 1987-11-25 | $7.63 | $8.91 | 3,846,400 | — | — |
| 1987-11-24 | $7.50 | $8.76 | 4,832,800 | — | — |
| 1987-11-23 | $7.33 | $8.56 | 2,824,800 | — | — |
| 1987-11-20 | $7.19 | $8.40 | 3,259,200 | — | — |
| 1987-11-19 | $7.00 | $8.18 | 4,333,600 | — | — |
| 1987-11-18 | $7.11 | $8.31 | 4,819,200 | — | — |
| 1987-11-17 | $7.03 | $8.21 | 4,664,000 | — | — |
| 1987-11-16 | $7.13 | $8.32 | 4,132,000 | — | — |
| 1987-11-13 | $7.23 | $8.45 | 4,415,200 | — | — |
| 1987-11-12 | $7.20 | $8.42 | 8,320,000 | — | — |
| 1987-11-11 | $6.92 | $8.09 | 3,288,800 | — | — |
| 1987-11-10 | $6.66 | $7.78 | 4,998,400 | — | — |
| 1987-11-09 | $6.73 | $7.87 | 4,929,600 | — | — |
| 1987-11-06 | $6.77 | $7.90 | 5,208,000 | — | — |
| 1987-11-05 | $6.91 | $8.07 | 6,086,400 | — | — |
| 1987-11-04 | $6.45 | $7.54 | 5,404,000 | — | — |
| 1987-11-03 | $6.38 | $7.45 | 6,616,800 | — | — |
| 1987-11-02 | $6.34 | $7.41 | 5,335,200 | — | — |
| 1987-10-30 | $6.22 | $7.27 | 8,240,000 | — | — |
| 1987-10-29 | $5.94 | $6.94 | 11,520,000 | — | — |
| 1987-10-28 | $5.56 | $6.50 | 8,000,000 | — | — |
| 1987-10-27 | $5.50 | $6.43 | 5,244,800 | — | — |
| 1987-10-26 | $5.25 | $6.13 | 4,298,400 | — | — |
| 1987-10-23 | $6.02 | $7.03 | 4,751,200 | — | — |
| 1987-10-22 | $6.25 | $7.30 | 7,572,000 | — | — |
| 1987-10-21 | $6.64 | $7.76 | 7,823,200 | — | — |
| 1987-10-20 | $5.80 | $6.77 | 13,100,000 | — | — |
| 1987-10-19 | $6.34 | $7.39 | 10,978,400 | — | — |
| 1987-10-16 | $8.09 | $9.43 | 7,574,400 | — | — |
| 1987-10-15 | $8.44 | $9.83 | 5,212,000 | — | — |
| 1987-10-14 | $8.56 | $9.98 | 12,160,000 | — | — |
| 1987-10-13 | $8.75 | $10.20 | 3,434,400 | — | — |
| 1987-10-12 | $8.52 | $9.92 | 2,563,200 | — | — |
| 1987-10-09 | $8.70 | $10.14 | 1,836,000 | — | — |
| 1987-10-08 | $8.81 | $10.27 | 3,648,800 | — | — |
| 1987-10-07 | $8.86 | $10.32 | 3,940,800 | — | — |
| 1987-10-06 | $8.97 | $10.45 | 2,541,600 | — | — |
| 1987-10-05 | $9.23 | $10.76 | 2,528,800 | — | — |
| 1987-10-02 | $9.17 | $10.69 | 3,195,200 | — | — |
| 1987-10-01 | $9.22 | $10.74 | 2,823,200 | — | — |
| 1987-09-30 | $9.19 | $10.71 | 5,043,200 | — | — |
| 1987-09-29 | $9.14 | $10.65 | 2,235,200 | — | — |
| 1987-09-28 | $9.13 | $10.63 | 2,978,400 | — | — |
| 1987-09-25 | $9.03 | $10.53 | 2,395,200 | — | — |
| 1987-09-24 | $9.17 | $10.69 | 8,080,000 | — | — |
| 1987-09-23 | $8.92 | $10.40 | 9,120,000 | — | — |
| 1987-09-22 | $8.66 | $10.09 | 7,494,400 | — | — |
| 1987-09-21 | $8.52 | $9.92 | 4,398,400 | — | — |
| 1987-09-18 | $8.48 | $9.89 | 4,756,800 | — | — |
| 1987-09-17 | $8.31 | $9.69 | 2,646,400 | — | — |
| 1987-09-16 | $8.34 | $9.72 | 3,607,200 | — | — |
| 1987-09-15 | $8.45 | $9.85 | 2,416,800 | — | — |
| 1987-09-14 | $8.66 | $10.09 | 4,608,800 | — | — |
| 1987-09-11 | $8.63 | $10.05 | 6,943,200 | — | — |
| 1987-09-10 | $8.44 | $9.83 | 7,272,000 | — | — |
| 1987-09-09 | $8.22 | $9.58 | 7,144,000 | — | — |
| 1987-09-08 | $8.06 | $9.40 | 4,069,600 | — | — |
| 1987-09-04 | $7.70 | $8.98 | 3,428,000 | — | — |
| 1987-09-03 | $7.59 | $8.85 | 3,142,400 | — | — |
| 1987-09-02 | $7.64 | $8.90 | 3,325,600 | — | — |
| 1987-09-01 | $7.69 | $8.96 | 2,230,400 | — | — |
| 1987-08-31 | $7.73 | $9.01 | 3,680,800 | — | — |
| 1987-08-28 | $7.75 | $9.03 | 3,196,000 | — | — |
| 1987-08-27 | $7.83 | $9.12 | 3,338,400 | — | — |
| 1987-08-26 | $8.09 | $9.43 | 2,746,400 | — | — |
| 1987-08-25 | $8.19 | $9.54 | 2,014,400 | — | — |
| 1987-08-24 | $8.19 | $9.54 | 2,106,400 | — | — |
| 1987-08-21 | $8.31 | $9.69 | 2,472,000 | — | — |
| 1987-08-20 | $8.19 | $9.54 | 3,110,400 | — | — |
| 1987-08-19 | $8.08 | $9.41 | 4,685,600 | — | — |
| 1987-08-18 | $8.13 | $9.47 | 3,345,600 | — | — |
| 1987-08-17 | $8.31 | $9.69 | 3,884,000 | — | — |
| 1987-08-14 | $8.19 | $9.54 | 6,008,800 | — | — |
| 1987-08-13 | $8.28 | $9.65 | 2,924,800 | — | — |
| 1987-08-12 | $8.30 | $9.67 | 5,291,200 | — | — |
| 1987-08-11 | $8.19 | $9.54 | 3,150,400 | — | — |
| 1987-08-10 | $8.19 | $9.54 | 3,525,600 | — | — |
| 1987-08-07 | $8.17 | $9.52 | 5,540,000 | — | — |
| 1987-08-06 | $8.03 | $9.36 | 2,624,000 | — | — |
| 1987-08-05 | $7.98 | $9.31 | 4,514,400 | — | — |
| 1987-08-04 | $7.97 | $9.29 | 4,918,400 | — | — |
| 1987-08-03 | $8.09 | $9.43 | 4,690,400 | — | — |
| 1987-07-31 | $8.11 | $9.45 | 2,407,200 | — | — |
| 1987-07-30 | $8.13 | $9.47 | 4,213,600 | — | — |
| 1987-07-29 | $8.08 | $9.41 | 3,815,200 | — | — |
| 1987-07-28 | $8.14 | $9.49 | 5,774,400 | — | — |
| 1987-07-27 | $8.09 | $9.43 | 4,386,400 | — | — |
| 1987-07-24 | $7.88 | $9.18 | 1,394,400 | — | — |
| 1987-07-23 | $7.84 | $9.14 | 3,453,600 | — | — |
| 1987-07-22 | $7.84 | $9.14 | 4,660,000 | — | — |
| 1987-07-21 | $7.69 | $8.96 | 3,280,000 | — | — |
| 1987-07-20 | $7.78 | $9.07 | 2,980,800 | — | — |
| 1987-07-17 | $7.88 | $9.18 | 6,289,600 | — | — |
| 1987-07-16 | $7.47 | $8.70 | 4,301,600 | — | — |
| 1987-07-15 | $7.38 | $8.59 | 4,092,000 | — | — |
| 1987-07-14 | $7.52 | $8.76 | 5,979,200 | — | — |
| 1987-07-13 | $7.48 | $8.70 | 10,160,000 | — | — |
| 1987-07-10 | $7.28 | $8.47 | 9,520,000 | — | — |
| 1987-07-09 | $6.83 | $7.94 | 2,452,000 | — | — |
| 1987-07-08 | $6.66 | $7.74 | 4,943,200 | — | — |
| 1987-07-07 | $6.47 | $7.52 | 6,180,000 | — | — |
| 1987-07-06 | $6.48 | $7.54 | 2,257,600 | — | — |
| 1987-07-02 | $6.59 | $7.67 | 2,197,600 | — | — |
| 1987-07-01 | $6.58 | $7.65 | 1,808,800 | — | — |
| 1987-06-30 | $6.69 | $7.78 | 1,380,000 | — | — |
| 1987-06-29 | $6.80 | $7.90 | 1,836,800 | — | — |
| 1987-06-26 | $6.95 | $8.09 | 3,240,800 | — | — |
| 1987-06-25 | $7.00 | $8.14 | 2,531,200 | — | — |
| 1987-06-24 | $6.86 | $7.98 | 1,165,600 | — | — |
| 1987-06-23 | $6.91 | $8.03 | 1,643,200 | — | — |
| 1987-06-22 | $6.92 | $8.05 | 2,363,200 | — | — |
| 1987-06-19 | $6.88 | $8.00 | 3,007,200 | — | — |
| 1987-06-18 | $6.77 | $7.87 | 1,280,800 | — | — |
| 1987-06-17 | $6.81 | $7.92 | 3,063,200 | — | — |
| 1987-06-16 | $6.78 | $7.89 | 1,847,200 | — | — |
| 1987-06-15 | $6.73 | $7.83 | 2,473,600 | — | — |
| 1987-06-12 | $6.84 | $7.96 | 1,517,600 | — | — |
| 1987-06-11 | $6.77 | $7.87 | 2,111,200 | — | — |
| 1987-06-10 | $6.69 | $7.78 | 2,989,600 | — | — |
| 1987-06-09 | $6.73 | $7.83 | 2,408,000 | — | — |
| 1987-06-08 | $6.64 | $7.72 | 2,632,000 | — | — |
| 1987-06-05 | $6.53 | $7.60 | 373,600 | — | — |
| 1987-06-04 | $6.63 | $7.70 | 2,203,200 | — | — |
| 1987-06-03 | $6.61 | $7.69 | 2,484,000 | — | — |
| 1987-06-02 | $6.61 | $7.69 | 1,150,400 | — | — |
| 1987-06-01 | $6.61 | $7.69 | 2,272,000 | — | — |
| 1987-05-29 | $6.48 | $7.54 | 1,372,000 | — | — |
| 1987-05-28 | $6.73 | $7.83 | 1,740,800 | — | — |
| 1987-05-27 | $6.73 | $7.83 | 2,587,200 | — | — |
| 1987-05-26 | $6.61 | $7.69 | 1,748,000 | — | — |
| 1987-05-22 | $6.44 | $7.49 | 1,647,200 | — | — |
| 1987-05-21 | $6.41 | $7.45 | 3,044,000 | — | — |
| 1987-05-20 | $6.38 | $7.41 | 2,672,800 | — | — |
| 1987-05-19 | $6.63 | $7.70 | 2,497,600 | — | — |
| 1987-05-18 | $6.75 | $7.85 | 2,164,800 | — | — |
| 1987-05-15 | $6.78 | $7.89 | 3,612,000 | — | — |
| 1987-05-14 | $6.78 | $7.89 | 1,869,600 | — | — |
| 1987-05-13 | $6.94 | $8.07 | 2,720,800 | — | — |
| 1987-05-12 | $7.03 | $8.18 | 5,012,800 | — | — |
| 1987-05-11 | $7.09 | $8.25 | 7,892,800 | — | — |
| 1987-05-08 | $7.09 | $8.25 | 9,200,000 | — | — |
| 1987-05-07 | $6.89 | $8.01 | 14,400,000 | — | — |
| 1987-05-06 | $6.61 | $7.69 | 9,600,000 | — | — |
| 1987-05-05 | $6.31 | $7.34 | 6,358,400 | — | — |
| 1987-05-04 | $6.09 | $7.09 | 1,662,400 | — | — |
| 1987-05-01 | $6.06 | $7.05 | 2,348,800 | — | — |
| 1987-04-30 | $6.02 | $7.00 | 2,212,000 | — | — |
| 1987-04-29 | $5.89 | $6.85 | 1,870,400 | — | — |
| 1987-04-28 | $5.70 | $6.63 | 1,572,000 | — | — |
| 1987-04-27 | $5.70 | $6.63 | 5,864,000 | — | — |
| 1987-04-24 | $5.83 | $6.78 | 1,488,000 | — | — |
| 1987-04-23 | $5.91 | $6.87 | 1,324,000 | — | — |
| 1987-04-22 | $5.95 | $6.92 | 2,008,000 | — | — |
| 1987-04-21 | $6.08 | $7.07 | 4,292,800 | — | — |
| 1987-04-20 | $5.84 | $6.80 | 910,400 | — | — |
| 1987-04-16 | $5.91 | $6.87 | 1,793,600 | — | — |
| 1987-04-15 | $5.88 | $6.83 | 3,305,600 | — | — |
| 1987-04-14 | $5.81 | $6.76 | 3,308,000 | — | — |
| 1987-04-13 | $5.88 | $6.83 | 1,405,600 | — | — |
| 1987-04-10 | $5.97 | $6.92 | 6,176,800 | — | — |
| 1987-04-09 | $5.97 | $6.92 | 4,612,800 | — | — |
| 1987-04-08 | $6.22 | $7.21 | 2,125,600 | — | — |
| 1987-04-07 | $6.34 | $7.36 | 5,931,200 | — | — |
| 1987-04-06 | $6.33 | $7.34 | 3,037,600 | — | — |
| 1987-04-03 | $6.25 | $7.25 | 4,361,600 | — | — |
| 1987-04-02 | $6.05 | $7.01 | 2,436,800 | — | — |
| 1987-04-01 | $6.06 | $7.03 | 2,427,200 | — | — |
| 1987-03-31 | $6.03 | $7.00 | 2,514,400 | — | — |
| 1987-03-30 | $5.97 | $6.92 | 2,402,400 | — | — |
| 1987-03-27 | $5.98 | $6.94 | 1,969,600 | — | — |
| 1987-03-26 | $6.02 | $6.98 | 1,428,800 | — | — |
| 1987-03-25 | $5.98 | $6.94 | 1,534,400 | — | — |
| 1987-03-24 | $6.00 | $6.96 | 5,354,400 | — | — |
| 1987-03-23 | $6.00 | $6.96 | 3,774,400 | — | — |
| 1987-03-20 | $5.89 | $6.83 | 3,525,600 | — | — |
| 1987-03-19 | $5.83 | $6.76 | 2,848,800 | — | — |
| 1987-03-18 | $5.72 | $6.63 | 2,095,200 | — | — |
| 1987-03-17 | $5.80 | $6.72 | 2,318,400 | — | — |
| 1987-03-16 | $5.78 | $6.71 | 1,228,000 | — | — |
| 1987-03-13 | $5.84 | $6.78 | 944,000 | — | — |
| 1987-03-12 | $5.84 | $6.78 | 2,903,200 | — | — |
| 1987-03-11 | $5.88 | $6.81 | 4,449,600 | — | — |
| 1987-03-10 | $5.88 | $6.81 | 9,600,000 | — | — |
| 1987-03-09 | $5.72 | $6.63 | 2,535,200 | — | — |
| 1987-03-06 | $5.66 | $6.56 | 3,068,000 | — | — |
| 1987-03-05 | $5.66 | $6.56 | 2,956,800 | — | — |
| 1987-03-04 | $5.72 | $6.63 | 3,424,000 | — | — |
| 1987-03-03 | $5.66 | $6.56 | 1,312,000 | — | — |
| 1987-03-02 | $5.73 | $6.65 | 1,812,000 | — | — |
| 1987-02-27 | $5.73 | $6.65 | 2,080,000 | — | — |
| 1987-02-26 | $5.75 | $6.67 | 1,793,600 | — | — |
| 1987-02-25 | $5.78 | $6.71 | 2,534,400 | — | — |
| 1987-02-24 | $5.69 | $6.60 | 2,585,600 | — | — |
| 1987-02-23 | $5.81 | $6.74 | 1,835,200 | — | — |
| 1987-02-20 | $5.86 | $6.80 | 1,971,200 | — | — |
| 1987-02-19 | $5.95 | $6.91 | 1,596,000 | — | — |
| 1987-02-18 | $5.98 | $6.94 | 2,323,200 | — | — |
| 1987-02-17 | $6.02 | $6.98 | 4,298,400 | — | — |
| 1987-02-13 | $5.92 | $6.87 | 2,876,800 | — | — |
| 1987-02-12 | $5.81 | $6.74 | 2,710,400 | — | — |
| 1987-02-11 | $5.80 | $6.72 | 2,383,200 | — | — |
| 1987-02-10 | $5.72 | $6.63 | 2,005,600 | — | — |
| 1987-02-09 | $5.77 | $6.69 | 808,000 | — | — |
| 1987-02-06 | $5.83 | $6.76 | 3,001,600 | — | — |
| 1987-02-05 | $5.91 | $6.85 | 7,890,400 | — | — |
| 1987-02-04 | $5.80 | $6.72 | 2,350,400 | — | — |
| 1987-02-03 | $5.78 | $6.71 | 5,892,000 | — | — |
| 1987-02-02 | $5.56 | $6.45 | 3,381,600 | — | — |
| 1987-01-30 | $5.44 | $6.31 | 2,845,600 | — | — |
| 1987-01-29 | $5.38 | $6.23 | 1,888,800 | — | — |
| 1987-01-28 | $5.33 | $6.18 | 1,752,800 | — | — |
| 1987-01-27 | $5.34 | $6.20 | 2,623,200 | — | — |
| 1987-01-26 | $5.22 | $6.05 | 3,844,800 | — | — |
| 1987-01-23 | $5.23 | $6.07 | 7,718,400 | — | — |
| 1987-01-22 | $5.47 | $6.34 | 5,700,000 | — | — |
| 1987-01-21 | $5.50 | $6.38 | 2,720,800 | — | — |
| 1987-01-20 | $5.61 | $6.51 | 3,493,600 | — | — |
| 1987-01-19 | $5.61 | $6.51 | 2,082,400 | — | — |
| 1987-01-16 | $5.55 | $6.43 | 3,828,000 | — | — |
| 1987-01-15 | $5.52 | $6.40 | 4,642,400 | — | — |
| 1987-01-14 | $5.38 | $6.23 | 3,803,200 | — | — |
| 1987-01-13 | $5.30 | $6.14 | 2,230,400 | — | — |
| 1987-01-12 | $5.25 | $6.07 | 2,314,400 | — | — |
| 1987-01-09 | $5.22 | $6.04 | 3,112,000 | — | — |
| 1987-01-08 | $5.11 | $5.91 | 2,195,200 | — | — |
| 1987-01-07 | $5.13 | $5.93 | 2,188,000 | — | — |
| 1987-01-06 | $5.17 | $5.98 | 1,206,400 | — | — |
| 1987-01-05 | $5.17 | $5.98 | 1,752,000 | — | — |
| 1987-01-02 | $5.03 | $5.82 | 1,218,400 | — | — |