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 | $5.91 | $6.53 | 173,600 | — | — |
| 1987-12-30 | $6.05 | $6.69 | 105,600 | — | — |
| 1987-12-29 | $6.00 | $6.64 | 132,800 | — | — |
| 1987-12-28 | $6.09 | $6.74 | 123,200 | — | — |
| 1987-12-24 | $6.19 | $6.85 | 132,800 | — | — |
| 1987-12-23 | $6.20 | $6.86 | 192,800 | — | — |
| 1987-12-22 | $5.97 | $6.60 | 484,000 | — | — |
| 1987-12-21 | $5.86 | $6.48 | 449,600 | — | — |
| 1987-12-18 | $5.81 | $6.43 | 693,600 | — | — |
| 1987-12-17 | $5.75 | $6.36 | 667,200 | — | — |
| 1987-12-16 | $5.73 | $6.34 | 462,400 | — | — |
| 1987-12-15 | $5.73 | $6.34 | 444,000 | — | — |
| 1987-12-14 | $5.78 | $6.40 | 907,200 | — | — |
| 1987-12-11 | $5.63 | $6.22 | 428,800 | — | — |
| 1987-12-10 | $5.55 | $6.14 | 726,400 | — | — |
| 1987-12-09 | $5.58 | $6.17 | 223,200 | — | — |
| 1987-12-08 | $5.53 | $6.12 | 714,400 | — | — |
| 1987-12-07 | $5.38 | $5.95 | 462,400 | — | — |
| 1987-12-04 | $5.34 | $5.91 | 132,800 | — | — |
| 1987-12-03 | $5.13 | $5.67 | 424,000 | — | — |
| 1987-12-02 | $5.25 | $5.81 | 584,000 | — | — |
| 1987-12-01 | $5.47 | $6.05 | 434,400 | — | — |
| 1987-11-30 | $5.47 | $6.05 | 247,200 | — | — |
| 1987-11-27 | $5.81 | $6.43 | 135,200 | — | — |
| 1987-11-25 | $5.83 | $6.45 | 198,400 | — | — |
| 1987-11-24 | $5.83 | $6.45 | 1,129,600 | — | — |
| 1987-11-23 | $5.92 | $6.48 | 858,400 | — | — |
| 1987-11-20 | $6.00 | $6.56 | 736,000 | — | — |
| 1987-11-19 | $6.06 | $6.63 | 437,600 | — | — |
| 1987-11-18 | $6.13 | $6.70 | 342,400 | — | — |
| 1987-11-17 | $6.09 | $6.66 | 838,400 | — | — |
| 1987-11-16 | $6.09 | $6.66 | 204,000 | — | — |
| 1987-11-13 | $6.02 | $6.58 | 122,400 | — | — |
| 1987-11-12 | $6.13 | $6.70 | 237,600 | — | — |
| 1987-11-11 | $6.00 | $6.56 | 532,000 | — | — |
| 1987-11-10 | $5.89 | $6.44 | 750,400 | — | — |
| 1987-11-09 | $5.98 | $6.54 | 448,000 | — | — |
| 1987-11-06 | $6.16 | $6.73 | 825,600 | — | — |
| 1987-11-05 | $6.02 | $6.58 | 605,600 | — | — |
| 1987-11-04 | $5.67 | $6.20 | 168,000 | — | — |
| 1987-11-03 | $5.75 | $6.29 | 293,600 | — | — |
| 1987-11-02 | $5.75 | $6.29 | 1,411,200 | — | — |
| 1987-10-30 | $6.05 | $6.61 | 893,600 | — | — |
| 1987-10-29 | $5.81 | $6.36 | 1,117,600 | — | — |
| 1987-10-28 | $5.70 | $6.24 | 534,400 | — | — |
| 1987-10-27 | $5.53 | $6.05 | 472,800 | — | — |
| 1987-10-26 | $5.58 | $6.10 | 1,150,400 | — | — |
| 1987-10-23 | $5.91 | $6.46 | 693,600 | — | — |
| 1987-10-22 | $5.78 | $6.32 | 1,788,800 | — | — |
| 1987-10-21 | $5.94 | $6.49 | 1,435,200 | — | — |
| 1987-10-20 | $6.13 | $6.70 | 854,400 | — | — |
| 1987-10-19 | $6.84 | $7.48 | 563,200 | — | — |
| 1987-10-16 | $8.42 | $9.21 | 252,000 | — | — |
| 1987-10-15 | $8.66 | $9.47 | 412,000 | — | — |
| 1987-10-14 | $8.75 | $9.57 | 1,487,200 | — | — |
| 1987-10-13 | $9.05 | $9.89 | 1,222,400 | — | — |
| 1987-10-12 | $9.00 | $9.84 | 326,400 | — | — |
| 1987-10-09 | $9.42 | $10.30 | 796,000 | — | — |
| 1987-10-08 | $9.75 | $10.66 | 588,000 | — | — |
| 1987-10-07 | $10.03 | $10.97 | 904,800 | — | — |
| 1987-10-06 | $10.28 | $11.24 | 236,800 | — | — |
| 1987-10-05 | $10.73 | $11.74 | 550,400 | — | — |
| 1987-10-02 | $10.75 | $11.76 | 140,800 | — | — |
| 1987-10-01 | $10.66 | $11.65 | 132,800 | — | — |
| 1987-09-30 | $10.56 | $11.55 | 260,800 | — | — |
| 1987-09-29 | $10.50 | $11.48 | 135,200 | — | — |
| 1987-09-28 | $10.53 | $11.52 | 226,400 | — | — |
| 1987-09-25 | $10.34 | $11.31 | 904,800 | — | — |
| 1987-09-24 | $10.66 | $11.65 | 772,000 | — | — |
| 1987-09-23 | $10.64 | $11.64 | 396,800 | — | — |
| 1987-09-22 | $10.50 | $11.48 | 356,000 | — | — |
| 1987-09-21 | $10.31 | $11.28 | 290,400 | — | — |
| 1987-09-18 | $10.33 | $11.29 | 274,400 | — | — |
| 1987-09-17 | $10.31 | $11.28 | 551,200 | — | — |
| 1987-09-16 | $10.31 | $11.28 | 280,000 | — | — |
| 1987-09-15 | $10.25 | $11.21 | 177,600 | — | — |
| 1987-09-14 | $10.28 | $11.24 | 180,000 | — | — |
| 1987-09-11 | $10.22 | $11.17 | 716,000 | — | — |
| 1987-09-10 | $10.03 | $10.97 | 804,800 | — | — |
| 1987-09-09 | $10.13 | $11.07 | 504,800 | — | — |
| 1987-09-08 | $10.28 | $11.24 | 171,200 | — | — |
| 1987-09-04 | $10.50 | $11.48 | 138,400 | — | — |
| 1987-09-03 | $10.50 | $11.48 | 302,400 | — | — |
| 1987-09-02 | $10.64 | $11.64 | 399,200 | — | — |
| 1987-09-01 | $10.83 | $11.84 | 211,200 | — | — |
| 1987-08-31 | $10.83 | $11.84 | 117,600 | — | — |
| 1987-08-28 | $10.80 | $11.81 | 48,000 | — | — |
| 1987-08-27 | $10.78 | $11.79 | 257,600 | — | — |
| 1987-08-26 | $10.72 | $11.72 | 622,400 | — | — |
| 1987-08-25 | $10.86 | $11.80 | 211,200 | — | — |
| 1987-08-24 | $10.94 | $11.88 | 67,200 | — | — |
| 1987-08-21 | $11.09 | $12.05 | 577,600 | — | — |
| 1987-08-20 | $11.13 | $12.09 | 344,000 | — | — |
| 1987-08-19 | $11.13 | $12.09 | 80,800 | — | — |
| 1987-08-18 | $10.97 | $11.92 | 236,000 | — | — |
| 1987-08-17 | $11.27 | $12.24 | 215,200 | — | — |
| 1987-08-14 | $11.44 | $12.43 | 116,800 | — | — |
| 1987-08-13 | $11.41 | $12.39 | 346,400 | — | — |
| 1987-08-12 | $11.25 | $12.22 | 921,600 | — | — |
| 1987-08-11 | $11.41 | $12.39 | 1,460,800 | — | — |
| 1987-08-10 | $11.13 | $12.09 | 580,000 | — | — |
| 1987-08-07 | $10.94 | $11.88 | 656,800 | — | — |
| 1987-08-06 | $10.84 | $11.78 | 848,000 | — | — |
| 1987-08-05 | $10.48 | $11.39 | 1,448,000 | — | — |
| 1987-08-04 | $10.38 | $11.27 | 652,000 | — | — |
| 1987-08-03 | $10.22 | $11.10 | 2,131,200 | — | — |
| 1987-07-31 | $10.23 | $11.12 | 2,138,400 | — | — |
| 1987-07-30 | $10.22 | $11.10 | 312,800 | — | — |
| 1987-07-29 | $10.31 | $11.21 | 748,000 | — | — |
| 1987-07-28 | $10.33 | $11.22 | 1,267,200 | — | — |
| 1987-07-27 | $10.44 | $11.34 | 1,226,400 | — | — |
| 1987-07-24 | $10.95 | $11.90 | 60,000 | — | — |
| 1987-07-23 | $10.94 | $11.88 | 52,800 | — | — |
| 1987-07-22 | $10.92 | $11.87 | 82,400 | — | — |
| 1987-07-21 | $10.91 | $11.85 | 76,800 | — | — |
| 1987-07-20 | $11.05 | $12.00 | 212,800 | — | — |
| 1987-07-17 | $11.22 | $12.19 | 139,200 | — | — |
| 1987-07-16 | $11.13 | $12.09 | 523,200 | — | — |
| 1987-07-15 | $11.00 | $11.95 | 288,000 | — | — |
| 1987-07-14 | $11.03 | $11.99 | 571,200 | — | — |
| 1987-07-13 | $10.58 | $11.49 | 811,200 | — | — |
| 1987-07-10 | $10.56 | $11.48 | 360,000 | — | — |
| 1987-07-09 | $10.59 | $11.51 | 2,080,800 | — | — |
| 1987-07-08 | $10.78 | $11.71 | 1,042,400 | — | — |
| 1987-07-07 | $11.22 | $12.19 | 422,400 | — | — |
| 1987-07-06 | $11.16 | $12.12 | 471,200 | — | — |
| 1987-07-02 | $11.25 | $12.22 | 66,400 | — | — |
| 1987-07-01 | $11.25 | $12.22 | 458,400 | — | — |
| 1987-06-30 | $11.28 | $12.26 | 368,800 | — | — |
| 1987-06-29 | $11.38 | $12.36 | 253,600 | — | — |
| 1987-06-26 | $11.28 | $12.26 | 315,200 | — | — |
| 1987-06-25 | $11.34 | $12.33 | 100,800 | — | — |
| 1987-06-24 | $11.23 | $12.21 | 104,000 | — | — |
| 1987-06-23 | $11.41 | $12.39 | 174,400 | — | — |
| 1987-06-22 | $11.25 | $12.22 | 346,400 | — | — |
| 1987-06-19 | $11.17 | $12.14 | 311,200 | — | — |
| 1987-06-18 | $11.14 | $12.11 | 1,122,400 | — | — |
| 1987-06-17 | $11.27 | $12.24 | 773,600 | — | — |
| 1987-06-16 | $11.70 | $12.72 | 214,400 | — | — |
| 1987-06-15 | $11.69 | $12.70 | 612,800 | — | — |
| 1987-06-12 | $11.69 | $12.70 | 479,200 | — | — |
| 1987-06-11 | $11.69 | $12.70 | 69,600 | — | — |
| 1987-06-10 | $11.67 | $12.68 | 156,800 | — | — |
| 1987-06-09 | $11.73 | $12.75 | 354,400 | — | — |
| 1987-06-08 | $11.64 | $12.65 | 164,800 | — | — |
| 1987-06-05 | $11.58 | $12.58 | 198,400 | — | — |
| 1987-06-04 | $11.52 | $12.51 | 192,000 | — | — |
| 1987-06-03 | $11.56 | $12.56 | 366,400 | — | — |
| 1987-06-02 | $11.50 | $12.50 | 387,200 | — | — |
| 1987-06-01 | $11.50 | $12.50 | 404,800 | — | — |
| 1987-05-29 | $11.59 | $12.60 | 232,800 | — | — |
| 1987-05-28 | $11.56 | $12.56 | 470,400 | — | — |
| 1987-05-27 | $11.25 | $12.22 | 282,400 | — | — |
| 1987-05-26 | $11.17 | $12.14 | 326,400 | — | — |
| 1987-05-22 | $11.11 | $12.00 | 642,400 | — | — |
| 1987-05-21 | $11.03 | $11.91 | 527,200 | — | — |
| 1987-05-20 | $11.09 | $11.98 | 1,336,800 | — | — |
| 1987-05-19 | $11.44 | $12.35 | 1,332,000 | — | — |
| 1987-05-18 | $11.34 | $12.25 | 495,200 | — | — |
| 1987-05-15 | $11.19 | $12.08 | 333,600 | — | — |
| 1987-05-14 | $11.22 | $12.11 | 736,000 | — | — |
| 1987-05-13 | $11.00 | $11.88 | 435,200 | — | — |
| 1987-05-12 | $11.08 | $11.96 | 1,505,600 | — | — |
| 1987-05-11 | $11.16 | $12.05 | 543,200 | — | — |
| 1987-05-08 | $11.20 | $12.10 | 544,800 | — | — |
| 1987-05-07 | $11.28 | $12.18 | 1,116,800 | — | — |
| 1987-05-06 | $11.34 | $12.25 | 948,000 | — | — |
| 1987-05-05 | $11.06 | $11.95 | 656,000 | — | — |
| 1987-05-04 | $10.66 | $11.51 | 464,000 | — | — |
| 1987-05-01 | $10.63 | $11.47 | 660,000 | — | — |
| 1987-04-30 | $10.47 | $11.31 | 395,200 | — | — |
| 1987-04-29 | $10.59 | $11.44 | 668,800 | — | — |
| 1987-04-28 | $10.53 | $11.37 | 156,800 | — | — |
| 1987-04-27 | $10.53 | $11.37 | 703,200 | — | — |
| 1987-04-24 | $10.81 | $11.68 | 2,302,400 | — | — |
| 1987-04-23 | $10.19 | $11.00 | 488,000 | — | — |
| 1987-04-22 | $10.38 | $11.20 | 138,400 | — | — |
| 1987-04-21 | $10.41 | $11.24 | 892,000 | — | — |
| 1987-04-20 | $10.02 | $10.82 | 386,400 | — | — |
| 1987-04-16 | $10.19 | $11.00 | 332,800 | — | — |
| 1987-04-15 | $9.92 | $10.71 | 233,600 | — | — |
| 1987-04-14 | $9.77 | $10.55 | 352,000 | — | — |
| 1987-04-13 | $10.03 | $10.83 | 143,200 | — | — |
| 1987-04-10 | $10.44 | $11.27 | 594,400 | — | — |
| 1987-04-09 | $10.38 | $11.20 | 877,600 | — | — |
| 1987-04-08 | $10.59 | $11.44 | 930,400 | — | — |
| 1987-04-07 | $10.22 | $11.04 | 1,996,800 | — | — |
| 1987-04-06 | $10.17 | $10.98 | 1,297,600 | — | — |
| 1987-04-03 | $10.02 | $10.82 | 372,800 | — | — |
| 1987-04-02 | $9.95 | $10.75 | 171,200 | — | — |
| 1987-04-01 | $10.14 | $10.95 | 309,600 | — | — |
| 1987-03-31 | $10.05 | $10.85 | 303,200 | — | — |
| 1987-03-30 | $10.00 | $10.80 | 344,800 | — | — |
| 1987-03-27 | $10.28 | $11.10 | 384,800 | — | — |
| 1987-03-26 | $10.38 | $11.20 | 768,000 | — | — |
| 1987-03-25 | $10.13 | $10.93 | 146,400 | — | — |
| 1987-03-24 | $10.19 | $11.00 | 262,400 | — | — |
| 1987-03-23 | $10.09 | $10.90 | 644,000 | — | — |
| 1987-03-20 | $10.09 | $10.90 | 342,400 | — | — |
| 1987-03-19 | $9.97 | $10.77 | 1,129,600 | — | — |
| 1987-03-18 | $9.88 | $10.66 | 453,600 | — | — |
| 1987-03-17 | $9.98 | $10.78 | 332,800 | — | — |
| 1987-03-16 | $10.03 | $10.83 | 428,800 | — | — |
| 1987-03-13 | $10.16 | $10.97 | 84,800 | — | — |
| 1987-03-12 | $10.34 | $11.17 | 642,400 | — | — |
| 1987-03-11 | $10.33 | $11.15 | 310,400 | — | — |
| 1987-03-10 | $10.19 | $11.00 | 363,200 | — | — |
| 1987-03-09 | $10.27 | $11.09 | 195,200 | — | — |
| 1987-03-06 | $10.31 | $11.14 | 477,600 | — | — |
| 1987-03-05 | $9.95 | $10.75 | 319,200 | — | — |
| 1987-03-04 | $10.03 | $10.83 | 375,200 | — | — |
| 1987-03-03 | $10.05 | $10.85 | 304,800 | — | — |
| 1987-03-02 | $10.06 | $10.87 | 253,600 | — | — |
| 1987-02-27 | $10.44 | $11.27 | 1,340,800 | — | — |
| 1987-02-26 | $10.22 | $11.04 | 681,600 | — | — |
| 1987-02-25 | $10.11 | $10.92 | 332,800 | — | — |
| 1987-02-24 | $10.02 | $10.82 | 108,000 | — | — |
| 1987-02-23 | $10.09 | $10.83 | 917,600 | — | — |
| 1987-02-20 | $10.19 | $10.93 | 1,049,600 | — | — |
| 1987-02-19 | $10.13 | $10.86 | 186,400 | — | — |
| 1987-02-18 | $10.00 | $10.73 | 512,000 | — | — |
| 1987-02-17 | $10.03 | $10.76 | 276,000 | — | — |
| 1987-02-13 | $9.91 | $10.62 | 211,200 | — | — |
| 1987-02-12 | $9.83 | $10.54 | 397,600 | — | — |
| 1987-02-11 | $9.94 | $10.66 | 308,000 | — | — |
| 1987-02-10 | $9.70 | $10.41 | 182,400 | — | — |
| 1987-02-09 | $9.84 | $10.56 | 238,400 | — | — |
| 1987-02-06 | $9.91 | $10.62 | 325,600 | — | — |
| 1987-02-05 | $9.75 | $10.46 | 2,532,800 | — | — |
| 1987-02-04 | $9.52 | $10.21 | 423,200 | — | — |
| 1987-02-03 | $9.42 | $10.11 | 460,800 | — | — |
| 1987-02-02 | $9.44 | $10.12 | 601,600 | — | — |
| 1987-01-30 | $9.22 | $9.89 | 246,400 | — | — |
| 1987-01-29 | $9.19 | $9.85 | 744,000 | — | — |
| 1987-01-28 | $9.17 | $9.84 | 216,000 | — | — |
| 1987-01-27 | $8.98 | $9.64 | 516,800 | — | — |
| 1987-01-26 | $8.88 | $9.52 | 137,600 | — | — |
| 1987-01-23 | $8.97 | $9.62 | 1,026,400 | — | — |
| 1987-01-22 | $9.20 | $9.87 | 748,000 | — | — |
| 1987-01-21 | $9.16 | $9.82 | 226,400 | — | — |
| 1987-01-20 | $9.25 | $9.92 | 744,000 | — | — |
| 1987-01-19 | $9.00 | $9.65 | 417,600 | — | — |
| 1987-01-16 | $8.98 | $9.64 | 345,600 | — | — |
| 1987-01-15 | $8.92 | $9.57 | 399,200 | — | — |
| 1987-01-14 | $8.77 | $9.40 | 196,800 | — | — |
| 1987-01-13 | $8.70 | $9.33 | 75,200 | — | — |
| 1987-01-12 | $8.69 | $9.32 | 185,600 | — | — |
| 1987-01-09 | $8.72 | $9.35 | 472,000 | — | — |
| 1987-01-08 | $8.55 | $9.17 | 187,200 | — | — |
| 1987-01-07 | $8.61 | $9.23 | 108,000 | — | — |
| 1987-01-06 | $8.63 | $9.25 | 265,600 | — | — |
| 1987-01-05 | $8.78 | $9.42 | 598,400 | — | — |
| 1987-01-02 | $8.50 | $9.12 | 97,600 | — | — |