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 | $6.94 | $8.21 | 221,200 | — | — |
| 1987-12-30 | $6.97 | $8.25 | 877,600 | — | — |
| 1987-12-29 | $6.97 | $8.25 | 105,600 | — | — |
| 1987-12-28 | $6.97 | $8.25 | 126,400 | — | — |
| 1987-12-24 | $7.03 | $8.32 | 232,800 | — | — |
| 1987-12-23 | $7.13 | $8.44 | 387,600 | — | — |
| 1987-12-22 | $7.09 | $8.40 | 300,000 | — | — |
| 1987-12-21 | $7.09 | $8.40 | 666,400 | — | — |
| 1987-12-18 | $7.13 | $8.44 | 688,800 | — | — |
| 1987-12-17 | $6.97 | $8.25 | 369,600 | — | — |
| 1987-12-16 | $7.00 | $8.29 | 290,400 | — | — |
| 1987-12-15 | $6.88 | $8.14 | 505,200 | — | — |
| 1987-12-14 | $6.97 | $8.25 | 538,400 | — | — |
| 1987-12-11 | $6.72 | $7.95 | 200,400 | — | — |
| 1987-12-10 | $6.75 | $7.99 | 747,600 | — | — |
| 1987-12-09 | $6.88 | $8.14 | 1,016,400 | — | — |
| 1987-12-08 | $6.75 | $7.99 | 592,000 | — | — |
| 1987-12-07 | $6.50 | $7.70 | 382,000 | — | — |
| 1987-12-04 | $6.41 | $7.58 | 536,000 | — | — |
| 1987-12-03 | $6.50 | $7.70 | 440,400 | — | — |
| 1987-12-02 | $6.66 | $7.88 | 114,800 | — | — |
| 1987-12-01 | $6.63 | $7.84 | 346,400 | — | — |
| 1987-11-30 | $6.50 | $7.70 | 414,000 | — | — |
| 1987-11-27 | $6.75 | $7.99 | 163,600 | — | — |
| 1987-11-25 | $6.88 | $8.14 | 334,800 | — | — |
| 1987-11-24 | $6.94 | $8.21 | 1,070,800 | — | — |
| 1987-11-23 | $6.84 | $8.10 | 539,600 | — | — |
| 1987-11-20 | $6.75 | $7.99 | 472,000 | — | — |
| 1987-11-19 | $6.56 | $7.77 | 289,600 | — | — |
| 1987-11-18 | $6.63 | $7.84 | 446,000 | — | — |
| 1987-11-17 | $6.66 | $7.88 | 415,200 | — | — |
| 1987-11-16 | $6.50 | $7.70 | 261,200 | — | — |
| 1987-11-13 | $6.44 | $7.62 | 490,400 | — | — |
| 1987-11-12 | $6.28 | $7.44 | 692,800 | — | — |
| 1987-11-11 | $6.19 | $7.33 | 318,000 | — | — |
| 1987-11-10 | $6.09 | $7.21 | 378,000 | — | — |
| 1987-11-09 | $6.25 | $7.40 | 444,800 | — | — |
| 1987-11-06 | $6.63 | $7.84 | 305,600 | — | — |
| 1987-11-05 | $6.84 | $8.10 | 476,400 | — | — |
| 1987-11-04 | $6.47 | $7.66 | 340,800 | — | — |
| 1987-11-03 | $6.56 | $7.77 | 329,600 | — | — |
| 1987-11-02 | $6.69 | $7.92 | 520,800 | — | — |
| 1987-10-30 | $6.66 | $7.88 | 698,400 | — | — |
| 1987-10-29 | $6.69 | $7.92 | 732,800 | — | — |
| 1987-10-28 | $6.41 | $7.58 | 198,400 | — | — |
| 1987-10-27 | $6.59 | $7.81 | 672,800 | — | — |
| 1987-10-26 | $6.66 | $7.88 | 588,800 | — | — |
| 1987-10-23 | $6.88 | $8.07 | 537,200 | — | — |
| 1987-10-22 | $6.78 | $7.96 | 1,094,800 | — | — |
| 1987-10-21 | $6.91 | $8.11 | 1,150,800 | — | — |
| 1987-10-20 | $6.16 | $7.23 | 1,524,000 | — | — |
| 1987-10-19 | $6.78 | $7.96 | 1,690,800 | — | — |
| 1987-10-16 | $7.31 | $8.59 | 566,400 | — | — |
| 1987-10-15 | $7.63 | $8.96 | 504,000 | — | — |
| 1987-10-14 | $7.78 | $9.14 | 369,200 | — | — |
| 1987-10-13 | $8.03 | $9.43 | 461,200 | — | — |
| 1987-10-12 | $7.75 | $9.10 | 239,200 | — | — |
| 1987-10-09 | $7.75 | $9.10 | 219,600 | — | — |
| 1987-10-08 | $7.81 | $9.18 | 787,200 | — | — |
| 1987-10-07 | $8.06 | $9.47 | 635,200 | — | — |
| 1987-10-06 | $8.09 | $9.51 | 605,600 | — | — |
| 1987-10-05 | $8.38 | $9.84 | 172,800 | — | — |
| 1987-10-02 | $8.38 | $9.84 | 145,200 | — | — |
| 1987-10-01 | $8.38 | $9.84 | 763,200 | — | — |
| 1987-09-30 | $8.09 | $9.51 | 848,000 | — | — |
| 1987-09-29 | $8.09 | $9.51 | 308,800 | — | — |
| 1987-09-28 | $8.09 | $9.51 | 444,000 | — | — |
| 1987-09-25 | $7.94 | $9.32 | 333,200 | — | — |
| 1987-09-24 | $7.84 | $9.21 | 322,400 | — | — |
| 1987-09-23 | $7.78 | $9.14 | 361,600 | — | — |
| 1987-09-22 | $7.91 | $9.29 | 421,600 | — | — |
| 1987-09-21 | $7.44 | $8.74 | 410,400 | — | — |
| 1987-09-18 | $7.66 | $8.99 | 482,000 | — | — |
| 1987-09-17 | $7.81 | $9.18 | 255,600 | — | — |
| 1987-09-16 | $7.81 | $9.18 | 272,000 | — | — |
| 1987-09-15 | $7.97 | $9.36 | 364,000 | — | — |
| 1987-09-14 | $8.03 | $9.43 | 762,400 | — | — |
| 1987-09-11 | $7.91 | $9.29 | 868,000 | — | — |
| 1987-09-10 | $7.75 | $9.10 | 312,400 | — | — |
| 1987-09-09 | $7.81 | $9.18 | 300,000 | — | — |
| 1987-09-08 | $7.81 | $9.18 | 550,000 | — | — |
| 1987-09-04 | $7.69 | $9.03 | 1,002,400 | — | — |
| 1987-09-03 | $8.00 | $9.40 | 360,400 | — | — |
| 1987-09-02 | $8.06 | $9.47 | 869,600 | — | — |
| 1987-09-01 | $8.16 | $9.58 | 408,400 | — | — |
| 1987-08-31 | $8.38 | $9.84 | 397,200 | — | — |
| 1987-08-28 | $8.31 | $9.76 | 314,000 | — | — |
| 1987-08-27 | $8.44 | $9.91 | 586,400 | — | — |
| 1987-08-26 | $8.63 | $10.13 | 773,600 | — | — |
| 1987-08-25 | $8.63 | $10.13 | 1,054,000 | — | — |
| 1987-08-24 | $8.56 | $10.06 | 1,131,600 | — | — |
| 1987-08-21 | $8.44 | $9.91 | 549,600 | — | — |
| 1987-08-20 | $8.31 | $9.76 | 533,200 | — | — |
| 1987-08-19 | $8.25 | $9.69 | 282,800 | — | — |
| 1987-08-18 | $8.19 | $9.62 | 412,400 | — | — |
| 1987-08-17 | $8.22 | $9.65 | 869,200 | — | — |
| 1987-08-14 | $8.22 | $9.65 | 1,350,800 | — | — |
| 1987-08-13 | $8.19 | $9.62 | 751,600 | — | — |
| 1987-08-12 | $8.34 | $9.80 | 1,002,800 | — | — |
| 1987-08-11 | $8.53 | $10.02 | 1,728,400 | — | — |
| 1987-08-10 | $8.44 | $9.91 | 455,200 | — | — |
| 1987-08-07 | $8.50 | $9.98 | 790,400 | — | — |
| 1987-08-06 | $8.66 | $10.17 | 547,200 | — | — |
| 1987-08-05 | $8.81 | $10.35 | 1,245,600 | — | — |
| 1987-08-04 | $8.75 | $10.28 | 1,426,800 | — | — |
| 1987-08-03 | $8.56 | $10.06 | 374,000 | — | — |
| 1987-07-31 | $8.66 | $10.17 | 284,400 | — | — |
| 1987-07-30 | $8.53 | $10.02 | 871,600 | — | — |
| 1987-07-29 | $8.47 | $9.95 | 591,200 | — | — |
| 1987-07-28 | $8.22 | $9.65 | 602,000 | — | — |
| 1987-07-27 | $8.16 | $9.58 | 306,000 | — | — |
| 1987-07-24 | $8.06 | $9.40 | 312,000 | — | — |
| 1987-07-23 | $7.88 | $9.19 | 874,000 | — | — |
| 1987-07-22 | $7.81 | $9.11 | 432,000 | — | — |
| 1987-07-21 | $7.69 | $8.97 | 546,800 | — | — |
| 1987-07-20 | $7.81 | $9.11 | 737,200 | — | — |
| 1987-07-17 | $7.72 | $9.00 | 801,200 | — | — |
| 1987-07-16 | $7.66 | $8.93 | 1,030,000 | — | — |
| 1987-07-15 | $7.50 | $8.75 | 1,000,400 | — | — |
| 1987-07-14 | $7.69 | $8.97 | 634,800 | — | — |
| 1987-07-13 | $7.66 | $8.93 | 360,800 | — | — |
| 1987-07-10 | $7.66 | $8.93 | 422,000 | — | — |
| 1987-07-09 | $7.63 | $8.89 | 390,800 | — | — |
| 1987-07-08 | $7.63 | $8.89 | 356,400 | — | — |
| 1987-07-07 | $7.69 | $8.97 | 421,200 | — | — |
| 1987-07-06 | $7.75 | $9.04 | 341,600 | — | — |
| 1987-07-02 | $8.00 | $9.33 | 426,000 | — | — |
| 1987-07-01 | $8.16 | $9.51 | 553,200 | — | — |
| 1987-06-30 | $8.22 | $9.59 | 732,800 | — | — |
| 1987-06-29 | $8.25 | $9.62 | 397,200 | — | — |
| 1987-06-26 | $8.00 | $9.33 | 444,000 | — | — |
| 1987-06-25 | $7.66 | $8.93 | 253,200 | — | — |
| 1987-06-24 | $7.75 | $9.04 | 468,800 | — | — |
| 1987-06-23 | $8.00 | $9.33 | 602,400 | — | — |
| 1987-06-22 | $8.13 | $9.48 | 435,200 | — | — |
| 1987-06-19 | $8.09 | $9.44 | 646,800 | — | — |
| 1987-06-18 | $8.00 | $9.33 | 769,200 | — | — |
| 1987-06-17 | $8.00 | $9.33 | 776,800 | — | — |
| 1987-06-16 | $7.75 | $9.04 | 554,000 | — | — |
| 1987-06-15 | $7.56 | $8.82 | 513,600 | — | — |
| 1987-06-12 | $7.38 | $8.60 | 778,400 | — | — |
| 1987-06-11 | $7.31 | $8.53 | 815,600 | — | — |
| 1987-06-10 | $7.16 | $8.35 | 278,800 | — | — |
| 1987-06-09 | $7.16 | $8.35 | 384,000 | — | — |
| 1987-06-08 | $7.16 | $8.35 | 246,400 | — | — |
| 1987-06-05 | $7.16 | $8.35 | 254,400 | — | — |
| 1987-06-04 | $7.25 | $8.46 | 446,000 | — | — |
| 1987-06-03 | $7.09 | $8.27 | 438,000 | — | — |
| 1987-06-02 | $6.91 | $8.06 | 621,600 | — | — |
| 1987-06-01 | $6.88 | $8.02 | 740,800 | — | — |
| 1987-05-29 | $6.73 | $7.86 | 733,600 | — | — |
| 1987-05-28 | $6.64 | $7.75 | 1,183,200 | — | — |
| 1987-05-27 | $6.58 | $7.67 | 1,178,400 | — | — |
| 1987-05-26 | $6.70 | $7.82 | 425,600 | — | — |
| 1987-05-22 | $6.56 | $7.65 | 796,800 | — | — |
| 1987-05-21 | $6.47 | $7.55 | 1,174,400 | — | — |
| 1987-05-20 | $6.38 | $7.44 | 1,325,600 | — | — |
| 1987-05-19 | $6.45 | $7.53 | 2,543,200 | — | — |
| 1987-05-18 | $6.77 | $7.89 | 818,400 | — | — |
| 1987-05-15 | $6.86 | $8.00 | 666,400 | — | — |
| 1987-05-14 | $6.89 | $8.04 | 1,372,000 | — | — |
| 1987-05-13 | $7.06 | $8.24 | 780,800 | — | — |
| 1987-05-12 | $6.97 | $8.13 | 319,200 | — | — |
| 1987-05-11 | $6.94 | $8.09 | 949,600 | — | — |
| 1987-05-08 | $6.98 | $8.15 | 867,200 | — | — |
| 1987-05-07 | $7.17 | $8.37 | 813,600 | — | — |
| 1987-05-06 | $7.36 | $8.58 | 467,200 | — | — |
| 1987-05-05 | $7.45 | $8.69 | 1,021,600 | — | — |
| 1987-05-04 | $7.33 | $8.55 | 261,600 | — | — |
| 1987-05-01 | $7.31 | $8.53 | 310,400 | — | — |
| 1987-04-30 | $7.36 | $8.58 | 969,600 | — | — |
| 1987-04-29 | $7.38 | $8.60 | 244,800 | — | — |
| 1987-04-28 | $7.39 | $8.62 | 400,000 | — | — |
| 1987-04-27 | $7.36 | $8.58 | 440,800 | — | — |
| 1987-04-24 | $7.42 | $8.66 | 381,600 | — | — |
| 1987-04-23 | $7.61 | $8.88 | 337,600 | — | — |
| 1987-04-22 | $7.63 | $8.89 | 572,800 | — | — |
| 1987-04-21 | $7.73 | $9.02 | 399,200 | — | — |
| 1987-04-20 | $7.75 | $9.04 | 571,200 | — | — |
| 1987-04-16 | $7.84 | $9.15 | 283,200 | — | — |
| 1987-04-15 | $7.59 | $8.86 | 498,400 | — | — |
| 1987-04-14 | $7.44 | $8.68 | 818,400 | — | — |
| 1987-04-13 | $7.61 | $8.88 | 263,200 | — | — |
| 1987-04-10 | $7.78 | $9.08 | 439,200 | — | — |
| 1987-04-09 | $7.66 | $8.93 | 395,200 | — | — |
| 1987-04-08 | $7.73 | $9.02 | 524,000 | — | — |
| 1987-04-07 | $7.84 | $9.15 | 416,800 | — | — |
| 1987-04-06 | $7.94 | $9.26 | 393,600 | — | — |
| 1987-04-03 | $7.94 | $9.26 | 447,200 | — | — |
| 1987-04-02 | $7.94 | $9.26 | 276,000 | — | — |
| 1987-04-01 | $8.00 | $9.33 | 408,800 | — | — |
| 1987-03-31 | $7.86 | $9.17 | 228,800 | — | — |
| 1987-03-30 | $7.94 | $9.26 | 672,000 | — | — |
| 1987-03-27 | $8.08 | $9.42 | 446,400 | — | — |
| 1987-03-26 | $8.08 | $9.42 | 588,000 | — | — |
| 1987-03-25 | $7.98 | $9.31 | 386,400 | — | — |
| 1987-03-24 | $7.89 | $9.20 | 428,000 | — | — |
| 1987-03-23 | $7.86 | $9.17 | 440,000 | — | — |
| 1987-03-20 | $7.78 | $9.08 | 686,400 | — | — |
| 1987-03-19 | $7.69 | $8.97 | 1,151,200 | — | — |
| 1987-03-18 | $7.42 | $8.66 | 440,000 | — | — |
| 1987-03-17 | $7.41 | $8.64 | 359,200 | — | — |
| 1987-03-16 | $7.44 | $8.68 | 372,000 | — | — |
| 1987-03-13 | $7.42 | $8.66 | 412,800 | — | — |
| 1987-03-12 | $7.42 | $8.66 | 1,058,400 | — | — |
| 1987-03-11 | $7.41 | $8.64 | 459,200 | — | — |
| 1987-03-10 | $7.44 | $8.68 | 160,800 | — | — |
| 1987-03-09 | $7.44 | $8.68 | 164,800 | — | — |
| 1987-03-06 | $7.44 | $8.68 | 431,200 | — | — |
| 1987-03-05 | $7.47 | $8.71 | 1,308,000 | — | — |
| 1987-03-04 | $7.59 | $8.86 | 696,000 | — | — |
| 1987-03-03 | $7.55 | $8.80 | 359,200 | — | — |
| 1987-03-02 | $7.61 | $8.88 | 220,800 | — | — |
| 1987-02-27 | $7.67 | $8.95 | 216,000 | — | — |
| 1987-02-26 | $7.64 | $8.91 | 360,800 | — | — |
| 1987-02-25 | $7.63 | $8.89 | 600,800 | — | — |
| 1987-02-24 | $7.64 | $8.91 | 964,000 | — | — |
| 1987-02-23 | $7.59 | $8.86 | 352,800 | — | — |
| 1987-02-20 | $7.63 | $8.89 | 461,600 | — | — |
| 1987-02-19 | $7.64 | $8.91 | 600,800 | — | — |
| 1987-02-18 | $7.67 | $8.95 | 619,200 | — | — |
| 1987-02-17 | $7.55 | $8.80 | 496,000 | — | — |
| 1987-02-13 | $7.50 | $8.75 | 897,600 | — | — |
| 1987-02-12 | $7.38 | $8.60 | 749,600 | — | — |
| 1987-02-11 | $7.33 | $8.55 | 378,400 | — | — |
| 1987-02-10 | $7.27 | $8.48 | 479,200 | — | — |
| 1987-02-09 | $7.27 | $8.48 | 207,200 | — | — |
| 1987-02-06 | $7.25 | $8.46 | 949,600 | — | — |
| 1987-02-05 | $7.19 | $8.38 | 684,800 | — | — |
| 1987-02-04 | $7.20 | $8.40 | 778,400 | — | — |
| 1987-02-03 | $7.13 | $8.31 | 840,800 | — | — |
| 1987-02-02 | $7.33 | $8.55 | 760,800 | — | — |
| 1987-01-30 | $7.45 | $8.69 | 611,200 | — | — |
| 1987-01-29 | $7.45 | $8.69 | 393,600 | — | — |
| 1987-01-28 | $7.48 | $8.73 | 408,000 | — | — |
| 1987-01-27 | $7.42 | $8.66 | 396,800 | — | — |
| 1987-01-26 | $7.47 | $8.71 | 456,000 | — | — |
| 1987-01-23 | $7.52 | $8.71 | 1,871,200 | — | — |
| 1987-01-22 | $7.48 | $8.68 | 1,091,200 | — | — |
| 1987-01-21 | $7.16 | $8.29 | 364,000 | — | — |
| 1987-01-20 | $7.23 | $8.39 | 401,600 | — | — |
| 1987-01-19 | $7.28 | $8.44 | 492,000 | — | — |
| 1987-01-16 | $7.31 | $8.48 | 1,008,000 | — | — |
| 1987-01-15 | $7.33 | $8.49 | 2,040,000 | — | — |
| 1987-01-14 | $7.03 | $8.15 | 780,000 | — | — |
| 1987-01-13 | $7.03 | $8.15 | 1,128,000 | — | — |
| 1987-01-12 | $6.84 | $7.93 | 372,800 | — | — |
| 1987-01-09 | $6.83 | $7.91 | 865,600 | — | — |
| 1987-01-08 | $6.77 | $7.84 | 1,069,600 | — | — |
| 1987-01-07 | $6.58 | $7.62 | 1,646,400 | — | — |
| 1987-01-06 | $6.47 | $7.50 | 1,280,000 | — | — |
| 1987-01-05 | $6.47 | $7.50 | 1,075,200 | — | — |
| 1987-01-02 | $6.42 | $7.44 | 413,600 | — | — |