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 | $1.18 | $1.20 | 144,000 | — | — |
| 1987-12-30 | $1.16 | $1.18 | 168,000 | — | — |
| 1987-12-29 | $1.13 | $1.15 | 113,600 | — | — |
| 1987-12-28 | $1.16 | $1.18 | 179,200 | — | — |
| 1987-12-24 | $1.17 | $1.19 | 35,200 | — | — |
| 1987-12-23 | $1.14 | $1.16 | 385,600 | — | — |
| 1987-12-22 | $1.11 | $1.13 | 272,000 | — | — |
| 1987-12-21 | $1.12 | $1.14 | 227,200 | — | — |
| 1987-12-18 | $1.09 | $1.11 | 100,800 | — | — |
| 1987-12-17 | $1.09 | $1.11 | 537,600 | — | — |
| 1987-12-16 | $1.11 | $1.13 | 128,000 | — | — |
| 1987-12-15 | $1.13 | $1.14 | 59,200 | — | — |
| 1987-12-14 | $1.12 | $1.14 | 329,600 | — | — |
| 1987-12-11 | $1.08 | $1.10 | 152,000 | — | — |
| 1987-12-10 | $1.07 | $1.09 | 129,600 | — | — |
| 1987-12-09 | $1.02 | $1.04 | 230,400 | — | — |
| 1987-12-08 | $0.98 | $0.99 | 38,400 | — | — |
| 1987-12-07 | $0.98 | $0.99 | 22,400 | — | — |
| 1987-12-04 | $0.96 | $0.98 | 427,200 | — | — |
| 1987-12-03 | $0.98 | $0.99 | 16,000 | — | — |
| 1987-12-02 | $0.98 | $1.00 | 54,400 | — | — |
| 1987-12-01 | $0.98 | $1.00 | 51,200 | — | — |
| 1987-11-30 | $1.02 | $1.03 | 195,200 | — | — |
| 1987-11-27 | $1.02 | $1.04 | 68,800 | — | — |
| 1987-11-25 | $1.03 | $1.05 | 16,000 | — | — |
| 1987-11-24 | $1.02 | $1.03 | 128,000 | — | — |
| 1987-11-23 | $1.02 | $1.03 | 120,000 | — | — |
| 1987-11-20 | $0.98 | $1.00 | 99,200 | — | — |
| 1987-11-19 | $0.96 | $0.98 | 1,084,800 | — | — |
| 1987-11-18 | $1.01 | $1.03 | 137,600 | — | — |
| 1987-11-17 | $0.98 | $1.00 | 73,600 | — | — |
| 1987-11-16 | $1.03 | $1.05 | 72,000 | — | — |
| 1987-11-13 | $0.98 | $1.00 | 27,200 | — | — |
| 1987-11-12 | $1.00 | $1.02 | 44,800 | — | — |
| 1987-11-11 | $0.98 | $1.00 | 105,600 | — | — |
| 1987-11-10 | $0.98 | $1.00 | 88,000 | — | — |
| 1987-11-09 | $0.97 | $0.99 | 160,000 | — | — |
| 1987-11-06 | $1.00 | $1.02 | 603,200 | — | — |
| 1987-11-05 | $1.01 | $1.03 | 59,200 | — | — |
| 1987-11-04 | $0.99 | $1.01 | 96,000 | — | — |
| 1987-11-03 | $1.00 | $1.02 | 75,200 | — | — |
| 1987-11-02 | $1.00 | $1.02 | 504,000 | — | — |
| 1987-10-30 | $1.00 | $1.02 | 265,600 | — | — |
| 1987-10-29 | $0.97 | $0.99 | 1,536,000 | — | — |
| 1987-10-28 | $0.94 | $0.95 | 497,600 | — | — |
| 1987-10-27 | $1.03 | $1.05 | 161,600 | — | — |
| 1987-10-26 | $1.02 | $1.04 | 3,428,800 | — | — |
| 1987-10-23 | $1.09 | $1.10 | 515,200 | — | — |
| 1987-10-22 | $1.05 | $1.07 | 302,400 | — | — |
| 1987-10-21 | $1.08 | $1.10 | 184,000 | — | — |
| 1987-10-20 | $1.05 | $1.07 | 1,380,800 | — | — |
| 1987-10-19 | $1.11 | $1.13 | 292,800 | — | — |
| 1987-10-16 | $1.18 | $1.20 | 1,470,400 | — | — |
| 1987-10-15 | $1.23 | $1.26 | 758,400 | — | — |
| 1987-10-14 | $1.28 | $1.30 | 65,600 | — | — |
| 1987-10-13 | $1.28 | $1.30 | 113,600 | — | — |
| 1987-10-12 | $1.26 | $1.28 | 27,200 | — | — |
| 1987-10-09 | $1.26 | $1.28 | 539,200 | — | — |
| 1987-10-08 | $1.25 | $1.27 | 177,600 | — | — |
| 1987-10-07 | $1.27 | $1.28 | 73,600 | — | — |
| 1987-10-06 | $1.27 | $1.28 | 185,600 | — | — |
| 1987-10-05 | $1.28 | $1.30 | 123,200 | — | — |
| 1987-10-02 | $1.28 | $1.30 | 51,200 | — | — |
| 1987-10-01 | $1.30 | $1.32 | 100,800 | — | — |
| 1987-09-30 | $1.27 | $1.29 | 262,400 | — | — |
| 1987-09-29 | $1.25 | $1.27 | 51,200 | — | — |
| 1987-09-28 | $1.25 | $1.27 | 1,444,800 | — | — |
| 1987-09-25 | $1.22 | $1.24 | 43,200 | — | — |
| 1987-09-24 | $1.23 | $1.25 | 20,800 | — | — |
| 1987-09-23 | $1.24 | $1.26 | 33,600 | — | — |
| 1987-09-22 | $1.25 | $1.27 | 27,200 | — | — |
| 1987-09-21 | $1.25 | $1.27 | 107,200 | — | — |
| 1987-09-18 | $1.26 | $1.27 | 56,000 | — | — |
| 1987-09-17 | $1.23 | $1.25 | 28,800 | — | — |
| 1987-09-16 | $1.27 | $1.28 | 62,400 | — | — |
| 1987-09-15 | $1.30 | $1.31 | 40,000 | — | — |
| 1987-09-14 | $1.30 | $1.31 | 11,200 | — | — |
| 1987-09-11 | $1.28 | $1.30 | 33,600 | — | — |
| 1987-09-10 | $1.28 | $1.30 | 107,200 | — | — |
| 1987-09-09 | $1.23 | $1.25 | 190,400 | — | — |
| 1987-09-08 | $1.17 | $1.19 | 156,800 | — | — |
| 1987-09-04 | $1.20 | $1.22 | 16,000 | — | — |
| 1987-09-03 | $1.25 | $1.27 | 56,000 | — | — |
| 1987-09-02 | $1.25 | $1.27 | 193,600 | — | — |
| 1987-09-01 | $1.26 | $1.27 | 70,400 | — | — |
| 1987-08-31 | $1.31 | $1.33 | 179,200 | — | — |
| 1987-08-28 | $1.28 | $1.30 | 132,800 | — | — |
| 1987-08-27 | $1.32 | $1.34 | 75,200 | — | — |
| 1987-08-26 | $1.36 | $1.38 | 67,200 | — | — |
| 1987-08-25 | $1.32 | $1.34 | 19,200 | — | — |
| 1987-08-24 | $1.33 | $1.35 | 49,600 | — | — |
| 1987-08-21 | $1.34 | $1.35 | 208,000 | — | — |
| 1987-08-20 | $1.36 | $1.38 | 28,800 | — | — |
| 1987-08-19 | $1.37 | $1.39 | 328,000 | — | — |
| 1987-08-18 | $1.38 | $1.39 | 339,200 | — | — |
| 1987-08-17 | $1.38 | $1.39 | 36,800 | — | — |
| 1987-08-14 | $1.38 | $1.39 | 49,600 | — | — |
| 1987-08-13 | $1.38 | $1.39 | 134,400 | — | — |
| 1987-08-12 | $1.39 | $1.41 | 137,600 | — | — |
| 1987-08-11 | $1.39 | $1.41 | 108,800 | — | — |
| 1987-08-10 | $1.41 | $1.43 | 104,000 | — | — |
| 1987-08-07 | $1.41 | $1.43 | 230,400 | — | — |
| 1987-08-06 | $1.38 | $1.39 | 142,400 | — | — |
| 1987-08-05 | $1.37 | $1.39 | 57,600 | — | — |
| 1987-08-04 | $1.37 | $1.39 | 41,600 | — | — |
| 1987-08-03 | $1.37 | $1.39 | 84,800 | — | — |
| 1987-07-31 | $1.38 | $1.39 | 16,000 | — | — |
| 1987-07-30 | $1.38 | $1.40 | 73,600 | — | — |
| 1987-07-29 | $1.37 | $1.39 | 147,200 | — | — |
| 1987-07-28 | $1.36 | $1.38 | 137,600 | — | — |
| 1987-07-27 | $1.36 | $1.38 | 497,600 | — | — |
| 1987-07-24 | $1.38 | $1.39 | 81,600 | — | — |
| 1987-07-23 | $1.37 | $1.39 | 430,400 | — | — |
| 1987-07-22 | $1.35 | $1.37 | 86,400 | — | — |
| 1987-07-21 | $1.34 | $1.36 | 507,200 | — | — |
| 1987-07-20 | $1.30 | $1.31 | 190,400 | — | — |
| 1987-07-17 | $1.27 | $1.28 | 1,854,400 | — | — |
| 1987-07-16 | $1.20 | $1.21 | 1,044,800 | — | — |
| 1987-07-15 | $1.19 | $1.20 | 161,600 | — | — |
| 1987-07-14 | $1.19 | $1.20 | 19,200 | — | — |
| 1987-07-13 | $1.19 | $1.20 | 230,400 | — | — |
| 1987-07-10 | $1.20 | $1.21 | 64,000 | — | — |
| 1987-07-09 | $1.21 | $1.22 | 16,000 | — | — |
| 1987-07-08 | $1.20 | $1.21 | 17,600 | — | — |
| 1987-07-07 | $1.21 | $1.22 | 113,600 | — | — |
| 1987-07-06 | $1.19 | $1.20 | 49,600 | — | — |
| 1987-07-02 | $1.16 | $1.17 | 78,400 | — | — |
| 1987-07-01 | $1.19 | $1.20 | 89,600 | — | — |
| 1987-06-30 | $1.16 | $1.17 | 67,200 | — | — |
| 1987-06-29 | $1.18 | $1.19 | 8,000 | — | — |
| 1987-06-26 | $1.16 | $1.17 | 113,600 | — | — |
| 1987-06-25 | $1.14 | $1.15 | 214,400 | — | — |
| 1987-06-24 | $1.16 | $1.17 | 144,000 | — | — |
| 1987-06-23 | $1.17 | $1.18 | 222,400 | — | — |
| 1987-06-22 | $1.18 | $1.19 | 84,800 | — | — |
| 1987-06-19 | $1.18 | $1.19 | 137,600 | — | — |
| 1987-06-18 | $1.16 | $1.17 | 49,600 | — | — |
| 1987-06-17 | $1.17 | $1.18 | 27,200 | — | — |
| 1987-06-16 | $1.15 | $1.16 | 126,400 | — | — |
| 1987-06-15 | $1.16 | $1.17 | 25,600 | — | — |
| 1987-06-12 | $1.17 | $1.18 | 8,000 | — | — |
| 1987-06-11 | $1.18 | $1.19 | 16,000 | — | — |
| 1987-06-10 | $1.16 | $1.17 | 144,000 | — | — |
| 1987-06-09 | $1.15 | $1.16 | 41,600 | — | — |
| 1987-06-08 | $1.16 | $1.17 | 59,200 | — | — |
| 1987-06-05 | $1.13 | $1.14 | 73,600 | — | — |
| 1987-06-04 | $1.16 | $1.17 | 20,800 | — | — |
| 1987-06-03 | $1.19 | $1.20 | 52,800 | — | — |
| 1987-06-02 | $1.19 | $1.20 | 19,200 | — | — |
| 1987-06-01 | $1.22 | $1.23 | 3,200 | — | — |
| 1987-05-29 | $1.21 | $1.22 | 56,000 | — | — |
| 1987-05-28 | $1.23 | $1.25 | 180,800 | — | — |
| 1987-05-27 | $1.23 | $1.24 | 68,800 | — | — |
| 1987-05-26 | $1.21 | $1.22 | 41,600 | — | — |
| 1987-05-22 | $1.19 | $1.20 | 110,400 | — | — |
| 1987-05-21 | $1.16 | $1.17 | 20,800 | — | — |
| 1987-05-20 | $1.16 | $1.17 | 121,600 | — | — |
| 1987-05-19 | $1.15 | $1.16 | 76,800 | — | — |
| 1987-05-18 | $1.22 | $1.23 | 86,400 | — | — |
| 1987-05-15 | $1.23 | $1.24 | 64,000 | — | — |
| 1987-05-14 | $1.23 | $1.25 | 97,600 | — | — |
| 1987-05-13 | $1.27 | $1.29 | 144,000 | — | — |
| 1987-05-12 | $1.25 | $1.26 | 390,400 | — | — |
| 1987-05-11 | $1.16 | $1.17 | 88,000 | — | — |
| 1987-05-08 | $1.12 | $1.13 | 350,400 | — | — |
| 1987-05-07 | $1.11 | $1.12 | 345,600 | — | — |
| 1987-05-06 | $1.06 | $1.07 | 81,600 | — | — |
| 1987-05-05 | $1.07 | $1.08 | 78,400 | — | — |
| 1987-05-04 | $1.02 | $1.02 | 702,400 | — | — |
| 1987-05-01 | $1.04 | $1.05 | 129,600 | — | — |
| 1987-04-30 | $1.05 | $1.06 | 100,800 | — | — |
| 1987-04-29 | $1.05 | $1.06 | 57,600 | — | — |
| 1987-04-28 | $1.08 | $1.09 | 1,600 | — | — |
| 1987-04-27 | $1.07 | $1.08 | 134,400 | — | — |
| 1987-04-24 | $1.05 | $1.06 | 43,200 | — | — |
| 1987-04-23 | $1.09 | $1.10 | 25,600 | — | — |
| 1987-04-22 | $1.07 | $1.08 | 81,600 | — | — |
| 1987-04-21 | $1.08 | $1.09 | 43,200 | — | — |
| 1987-04-20 | $1.08 | $1.09 | 48,000 | — | — |
| 1987-04-16 | $1.08 | $1.09 | 46,400 | — | — |
| 1987-04-15 | $1.07 | $1.08 | 94,400 | — | — |
| 1987-04-14 | $1.09 | $1.10 | 464,000 | — | — |
| 1987-04-13 | $1.13 | $1.14 | 435,200 | — | — |
| 1987-04-10 | $1.14 | $1.15 | 76,800 | — | — |
| 1987-04-09 | $1.15 | $1.16 | 232,000 | — | — |
| 1987-04-08 | $1.13 | $1.14 | 19,200 | — | — |
| 1987-04-07 | $1.13 | $1.14 | 17,600 | — | — |
| 1987-04-06 | $1.12 | $1.13 | 59,200 | — | — |
| 1987-04-03 | $1.16 | $1.16 | 36,800 | — | — |
| 1987-04-02 | $1.13 | $1.14 | 75,200 | — | — |
| 1987-04-01 | $1.13 | $1.14 | 107,200 | — | — |
| 1987-03-31 | $1.16 | $1.17 | 12,800 | — | — |
| 1987-03-30 | $1.15 | $1.15 | 120,000 | — | — |
| 1987-03-27 | $1.16 | $1.17 | 33,600 | — | — |
| 1987-03-26 | $1.16 | $1.17 | 32,000 | — | — |
| 1987-03-25 | $1.19 | $1.19 | 425,600 | — | — |
| 1987-03-24 | $1.17 | $1.18 | 296,000 | — | — |
| 1987-03-23 | $1.19 | $1.19 | 81,600 | — | — |
| 1987-03-20 | $1.19 | $1.19 | 595,200 | — | — |
| 1987-03-19 | $1.14 | $1.15 | 220,800 | — | — |
| 1987-03-18 | $1.15 | $1.15 | 73,600 | — | — |
| 1987-03-17 | $1.13 | $1.13 | 164,800 | — | — |
| 1987-03-16 | $1.13 | $1.14 | 68,800 | — | — |
| 1987-03-13 | $1.13 | $1.14 | 755,200 | — | — |
| 1987-03-12 | $1.13 | $1.14 | 100,800 | — | — |
| 1987-03-11 | $1.13 | $1.14 | 96,000 | — | — |
| 1987-03-10 | $1.13 | $1.14 | 16,000 | — | — |
| 1987-03-09 | $1.13 | $1.14 | 132,800 | — | — |
| 1987-03-06 | $1.14 | $1.15 | 52,800 | — | — |
| 1987-03-05 | $1.14 | $1.15 | 648,000 | — | — |
| 1987-03-04 | $1.12 | $1.12 | 395,200 | — | — |
| 1987-03-03 | $1.13 | $1.14 | 4,800 | — | — |
| 1987-03-02 | $1.14 | $1.15 | 57,600 | — | — |
| 1987-02-27 | $1.14 | $1.15 | 80,000 | — | — |
| 1987-02-26 | $1.11 | $1.11 | 8,000 | — | — |
| 1987-02-25 | $1.11 | $1.11 | 33,600 | — | — |
| 1987-02-24 | $1.11 | $1.11 | 96,000 | — | — |
| 1987-02-23 | $1.11 | $1.11 | 196,800 | — | — |
| 1987-02-20 | $1.11 | $1.11 | 248,000 | — | — |
| 1987-02-19 | $1.11 | $1.11 | 123,200 | — | — |
| 1987-02-18 | $1.11 | $1.11 | 27,200 | — | — |
| 1987-02-17 | $1.12 | $1.12 | 57,600 | — | — |
| 1987-02-13 | $1.13 | $1.14 | 36,800 | — | — |
| 1987-02-12 | $1.13 | $1.14 | 19,200 | — | — |
| 1987-02-11 | $1.13 | $1.13 | 52,800 | — | — |
| 1987-02-10 | $1.14 | $1.15 | 220,800 | — | — |
| 1987-02-09 | $1.11 | $1.11 | 17,600 | — | — |
| 1987-02-06 | $1.12 | $1.12 | 64,000 | — | — |
| 1987-02-05 | $1.14 | $1.15 | 115,200 | — | — |
| 1987-02-04 | $1.13 | $1.13 | 91,200 | — | — |
| 1987-02-03 | $1.09 | $1.10 | 14,400 | — | — |
| 1987-02-02 | $1.10 | $1.11 | 116,800 | — | — |
| 1987-01-30 | $1.11 | $1.11 | 83,200 | — | — |
| 1987-01-29 | $1.10 | $1.11 | 196,800 | — | — |
| 1987-01-28 | $1.09 | $1.09 | 124,800 | — | — |
| 1987-01-27 | $1.08 | $1.08 | 60,800 | — | — |
| 1987-01-26 | $1.08 | $1.08 | 705,600 | — | — |
| 1987-01-23 | $1.06 | $1.07 | 204,800 | — | — |
| 1987-01-22 | $1.07 | $1.08 | 105,600 | — | — |
| 1987-01-21 | $1.05 | $1.05 | 91,200 | — | — |
| 1987-01-20 | $1.05 | $1.05 | 241,600 | — | — |
| 1987-01-19 | $1.05 | $1.05 | 136,000 | — | — |
| 1987-01-16 | $1.02 | $1.02 | 336,000 | — | — |
| 1987-01-15 | $1.05 | $1.06 | 24,000 | — | — |
| 1987-01-14 | $1.03 | $1.04 | 182,400 | — | — |
| 1987-01-13 | $1.05 | $1.05 | 84,800 | — | — |
| 1987-01-12 | $1.02 | $1.03 | 180,800 | — | — |
| 1987-01-09 | $1.03 | $1.04 | 68,800 | — | — |
| 1987-01-08 | $1.04 | $1.04 | 302,400 | — | — |
| 1987-01-07 | $1.03 | $1.04 | 129,600 | — | — |
| 1987-01-06 | $1.02 | $1.03 | 456,000 | — | — |
| 1987-01-05 | $1.06 | $1.07 | 558,400 | — | — |
| 1987-01-02 | $1.03 | $1.04 | 65,600 | — | — |