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 | $6.97 | $7.54 | 348,800 | — | — |
| 1987-12-30 | $6.88 | $7.38 | 293,200 | — | — |
| 1987-12-29 | $6.66 | $7.15 | 248,800 | — | — |
| 1987-12-28 | $6.59 | $7.08 | 414,400 | — | — |
| 1987-12-24 | $6.88 | $7.38 | 234,400 | — | — |
| 1987-12-23 | $6.84 | $7.35 | 684,000 | — | — |
| 1987-12-22 | $7.19 | $7.72 | 1,058,400 | — | — |
| 1987-12-21 | $7.14 | $7.67 | 1,316,800 | — | — |
| 1987-12-18 | $7.00 | $7.51 | 1,802,400 | — | — |
| 1987-12-17 | $6.75 | $7.25 | 559,200 | — | — |
| 1987-12-16 | $6.88 | $7.38 | 942,400 | — | — |
| 1987-12-15 | $6.88 | $7.38 | 705,600 | — | — |
| 1987-12-14 | $6.97 | $7.48 | 376,800 | — | — |
| 1987-12-11 | $6.72 | $7.21 | 293,600 | — | — |
| 1987-12-10 | $6.80 | $7.30 | 348,000 | — | — |
| 1987-12-09 | $6.84 | $7.35 | 246,400 | — | — |
| 1987-12-08 | $6.66 | $7.15 | 443,200 | — | — |
| 1987-12-07 | $6.47 | $6.94 | 384,800 | — | — |
| 1987-12-04 | $6.23 | $6.69 | 520,000 | — | — |
| 1987-12-03 | $6.28 | $6.74 | 592,000 | — | — |
| 1987-12-02 | $6.59 | $7.08 | 264,800 | — | — |
| 1987-12-01 | $6.58 | $7.06 | 401,600 | — | — |
| 1987-11-30 | $6.48 | $6.96 | 653,600 | — | — |
| 1987-11-27 | $6.86 | $7.36 | 281,600 | — | — |
| 1987-11-25 | $6.95 | $7.46 | 419,200 | — | — |
| 1987-11-24 | $7.14 | $7.67 | 848,800 | — | — |
| 1987-11-23 | $7.19 | $7.72 | 354,400 | — | — |
| 1987-11-20 | $7.19 | $7.72 | 390,400 | — | — |
| 1987-11-19 | $7.13 | $7.65 | 432,000 | — | — |
| 1987-11-18 | $7.09 | $7.62 | 435,200 | — | — |
| 1987-11-17 | $6.97 | $7.48 | 419,200 | — | — |
| 1987-11-16 | $7.09 | $7.62 | 497,600 | — | — |
| 1987-11-13 | $6.88 | $7.38 | 287,200 | — | — |
| 1987-11-12 | $7.27 | $7.80 | 641,600 | — | — |
| 1987-11-11 | $7.27 | $7.80 | 464,800 | — | — |
| 1987-11-10 | $7.05 | $7.56 | 604,800 | — | — |
| 1987-11-09 | $7.19 | $7.72 | 436,000 | — | — |
| 1987-11-06 | $7.31 | $7.85 | 719,200 | — | — |
| 1987-11-05 | $7.38 | $7.92 | 1,149,600 | — | — |
| 1987-11-04 | $6.97 | $7.48 | 463,200 | — | — |
| 1987-11-03 | $6.78 | $7.28 | 600,800 | — | — |
| 1987-11-02 | $6.75 | $7.25 | 520,800 | — | — |
| 1987-10-30 | $6.78 | $7.28 | 803,200 | — | — |
| 1987-10-29 | $6.53 | $7.01 | 950,400 | — | — |
| 1987-10-28 | $6.38 | $6.84 | 715,200 | — | — |
| 1987-10-27 | $6.48 | $6.96 | 664,000 | — | — |
| 1987-10-26 | $6.72 | $7.21 | 450,400 | — | — |
| 1987-10-23 | $7.34 | $7.88 | 638,400 | — | — |
| 1987-10-22 | $7.09 | $7.62 | 1,026,400 | — | — |
| 1987-10-21 | $7.06 | $7.58 | 984,000 | — | — |
| 1987-10-20 | $6.28 | $6.74 | 1,498,400 | — | — |
| 1987-10-19 | $6.83 | $7.33 | 2,579,200 | — | — |
| 1987-10-16 | $7.64 | $8.20 | 1,165,600 | — | — |
| 1987-10-15 | $7.98 | $8.57 | 620,000 | — | — |
| 1987-10-14 | $8.05 | $8.64 | 752,000 | — | — |
| 1987-10-13 | $8.13 | $8.72 | 599,200 | — | — |
| 1987-10-12 | $8.06 | $8.66 | 543,200 | — | — |
| 1987-10-09 | $8.16 | $8.76 | 419,200 | — | — |
| 1987-10-08 | $8.13 | $8.72 | 361,600 | — | — |
| 1987-10-07 | $8.25 | $8.86 | 630,400 | — | — |
| 1987-10-06 | $8.28 | $8.89 | 1,006,400 | — | — |
| 1987-10-05 | $8.50 | $9.12 | 908,000 | — | — |
| 1987-10-02 | $8.33 | $8.94 | 409,600 | — | — |
| 1987-10-01 | $8.33 | $8.94 | 705,600 | — | — |
| 1987-09-30 | $8.11 | $8.71 | 618,400 | — | — |
| 1987-09-29 | $8.25 | $8.81 | 453,600 | — | — |
| 1987-09-28 | $8.19 | $8.74 | 484,800 | — | — |
| 1987-09-25 | $8.14 | $8.69 | 216,000 | — | — |
| 1987-09-24 | $8.17 | $8.72 | 246,400 | — | — |
| 1987-09-23 | $8.20 | $8.76 | 644,000 | — | — |
| 1987-09-22 | $8.25 | $8.81 | 1,090,400 | — | — |
| 1987-09-21 | $8.06 | $8.61 | 393,600 | — | — |
| 1987-09-18 | $8.11 | $8.66 | 573,600 | — | — |
| 1987-09-17 | $8.09 | $8.64 | 853,600 | — | — |
| 1987-09-16 | $8.11 | $8.66 | 701,600 | — | — |
| 1987-09-15 | $8.22 | $8.77 | 608,000 | — | — |
| 1987-09-14 | $8.33 | $8.89 | 739,200 | — | — |
| 1987-09-11 | $8.13 | $8.67 | 1,012,000 | — | — |
| 1987-09-10 | $7.94 | $8.47 | 633,600 | — | — |
| 1987-09-09 | $7.89 | $8.42 | 517,600 | — | — |
| 1987-09-08 | $7.84 | $8.37 | 696,000 | — | — |
| 1987-09-04 | $7.88 | $8.41 | 339,200 | — | — |
| 1987-09-03 | $7.92 | $8.46 | 703,200 | — | — |
| 1987-09-02 | $7.98 | $8.52 | 617,600 | — | — |
| 1987-09-01 | $8.13 | $8.67 | 564,000 | — | — |
| 1987-08-31 | $8.30 | $8.86 | 411,200 | — | — |
| 1987-08-28 | $8.34 | $8.91 | 252,000 | — | — |
| 1987-08-27 | $8.38 | $8.94 | 555,200 | — | — |
| 1987-08-26 | $8.39 | $8.96 | 348,000 | — | — |
| 1987-08-25 | $8.48 | $9.06 | 777,600 | — | — |
| 1987-08-24 | $8.42 | $8.99 | 488,000 | — | — |
| 1987-08-21 | $8.50 | $9.07 | 816,000 | — | — |
| 1987-08-20 | $8.42 | $8.99 | 528,000 | — | — |
| 1987-08-19 | $8.47 | $9.04 | 584,000 | — | — |
| 1987-08-18 | $8.38 | $8.94 | 680,800 | — | — |
| 1987-08-17 | $8.36 | $8.92 | 454,400 | — | — |
| 1987-08-14 | $8.38 | $8.94 | 494,400 | — | — |
| 1987-08-13 | $8.34 | $8.91 | 980,800 | — | — |
| 1987-08-12 | $8.28 | $8.84 | 789,600 | — | — |
| 1987-08-11 | $8.41 | $8.97 | 1,264,000 | — | — |
| 1987-08-10 | $8.31 | $8.87 | 449,600 | — | — |
| 1987-08-07 | $8.13 | $8.67 | 369,600 | — | — |
| 1987-08-06 | $8.13 | $8.67 | 712,000 | — | — |
| 1987-08-05 | $8.19 | $8.74 | 509,600 | — | — |
| 1987-08-04 | $8.23 | $8.79 | 602,400 | — | — |
| 1987-08-03 | $8.28 | $8.84 | 513,600 | — | — |
| 1987-07-31 | $8.33 | $8.89 | 444,000 | — | — |
| 1987-07-30 | $8.22 | $8.77 | 2,588,000 | — | — |
| 1987-07-29 | $8.13 | $8.67 | 483,200 | — | — |
| 1987-07-28 | $8.02 | $8.56 | 558,400 | — | — |
| 1987-07-27 | $8.05 | $8.59 | 717,600 | — | — |
| 1987-07-24 | $7.83 | $8.36 | 321,600 | — | — |
| 1987-07-23 | $7.88 | $8.41 | 408,800 | — | — |
| 1987-07-22 | $7.95 | $8.49 | 228,800 | — | — |
| 1987-07-21 | $7.95 | $8.49 | 569,600 | — | — |
| 1987-07-20 | $7.91 | $8.44 | 405,600 | — | — |
| 1987-07-17 | $7.94 | $8.47 | 553,600 | — | — |
| 1987-07-16 | $7.95 | $8.49 | 361,600 | — | — |
| 1987-07-15 | $7.98 | $8.52 | 385,600 | — | — |
| 1987-07-14 | $8.09 | $8.64 | 498,400 | — | — |
| 1987-07-13 | $8.05 | $8.59 | 493,600 | — | — |
| 1987-07-10 | $8.09 | $8.64 | 168,000 | — | — |
| 1987-07-09 | $8.09 | $8.64 | 237,600 | — | — |
| 1987-07-08 | $8.06 | $8.61 | 358,400 | — | — |
| 1987-07-07 | $8.16 | $8.71 | 365,600 | — | — |
| 1987-07-06 | $8.17 | $8.72 | 420,800 | — | — |
| 1987-07-02 | $8.23 | $8.79 | 356,000 | — | — |
| 1987-07-01 | $8.16 | $8.71 | 796,000 | — | — |
| 1987-06-30 | $8.36 | $8.92 | 656,800 | — | — |
| 1987-06-29 | $8.52 | $9.04 | 437,600 | — | — |
| 1987-06-26 | $8.55 | $9.08 | 332,000 | — | — |
| 1987-06-25 | $8.59 | $9.13 | 752,000 | — | — |
| 1987-06-24 | $8.55 | $9.08 | 511,200 | — | — |
| 1987-06-23 | $8.61 | $9.14 | 663,200 | — | — |
| 1987-06-22 | $8.63 | $9.16 | 771,200 | — | — |
| 1987-06-19 | $8.48 | $9.01 | 1,341,600 | — | — |
| 1987-06-18 | $8.28 | $8.79 | 376,800 | — | — |
| 1987-06-17 | $8.38 | $8.89 | 412,800 | — | — |
| 1987-06-16 | $8.41 | $8.93 | 286,400 | — | — |
| 1987-06-15 | $8.42 | $8.94 | 608,000 | — | — |
| 1987-06-12 | $8.47 | $8.99 | 356,800 | — | — |
| 1987-06-11 | $8.38 | $8.89 | 386,400 | — | — |
| 1987-06-10 | $8.38 | $8.89 | 771,200 | — | — |
| 1987-06-09 | $8.25 | $8.76 | 477,600 | — | — |
| 1987-06-08 | $8.20 | $8.71 | 231,200 | — | — |
| 1987-06-05 | $8.13 | $8.63 | 333,600 | — | — |
| 1987-06-04 | $8.16 | $8.66 | 271,200 | — | — |
| 1987-06-03 | $8.13 | $8.63 | 975,200 | — | — |
| 1987-06-02 | $7.94 | $8.43 | 668,800 | — | — |
| 1987-06-01 | $8.02 | $8.51 | 585,600 | — | — |
| 1987-05-29 | $7.86 | $8.35 | 552,000 | — | — |
| 1987-05-28 | $7.94 | $8.43 | 378,400 | — | — |
| 1987-05-27 | $7.81 | $8.30 | 599,200 | — | — |
| 1987-05-26 | $7.78 | $8.26 | 424,800 | — | — |
| 1987-05-22 | $7.63 | $8.10 | 553,600 | — | — |
| 1987-05-21 | $7.72 | $8.20 | 308,000 | — | — |
| 1987-05-20 | $7.78 | $8.26 | 904,000 | — | — |
| 1987-05-19 | $7.81 | $8.30 | 664,800 | — | — |
| 1987-05-18 | $8.14 | $8.65 | 433,600 | — | — |
| 1987-05-15 | $8.11 | $8.61 | 870,400 | — | — |
| 1987-05-14 | $8.36 | $8.88 | 932,800 | — | — |
| 1987-05-13 | $8.25 | $8.76 | 600,800 | — | — |
| 1987-05-12 | $8.16 | $8.66 | 576,000 | — | — |
| 1987-05-11 | $8.20 | $8.71 | 776,000 | — | — |
| 1987-05-08 | $8.36 | $8.88 | 380,800 | — | — |
| 1987-05-07 | $8.45 | $8.98 | 510,400 | — | — |
| 1987-05-06 | $8.41 | $8.93 | 276,800 | — | — |
| 1987-05-05 | $8.50 | $9.03 | 503,200 | — | — |
| 1987-05-04 | $8.30 | $8.81 | 328,800 | — | — |
| 1987-05-01 | $8.27 | $8.78 | 452,800 | — | — |
| 1987-04-30 | $8.25 | $8.76 | 976,000 | — | — |
| 1987-04-29 | $8.11 | $8.61 | 312,800 | — | — |
| 1987-04-28 | $8.20 | $8.71 | 681,600 | — | — |
| 1987-04-27 | $8.14 | $8.65 | 1,352,000 | — | — |
| 1987-04-24 | $8.13 | $8.63 | 868,000 | — | — |
| 1987-04-23 | $8.38 | $8.89 | 1,019,200 | — | — |
| 1987-04-22 | $8.53 | $9.06 | 461,600 | — | — |
| 1987-04-21 | $8.73 | $9.28 | 860,000 | — | — |
| 1987-04-20 | $8.61 | $9.14 | 841,600 | — | — |
| 1987-04-16 | $8.52 | $9.04 | 879,200 | — | — |
| 1987-04-15 | $8.44 | $8.96 | 702,400 | — | — |
| 1987-04-14 | $8.30 | $8.81 | 1,888,000 | — | — |
| 1987-04-13 | $8.66 | $9.19 | 727,200 | — | — |
| 1987-04-10 | $8.80 | $9.34 | 640,000 | — | — |
| 1987-04-09 | $8.75 | $9.29 | 428,800 | — | — |
| 1987-04-08 | $8.77 | $9.31 | 826,400 | — | — |
| 1987-04-07 | $8.72 | $9.26 | 532,800 | — | — |
| 1987-04-06 | $8.77 | $9.31 | 484,800 | — | — |
| 1987-04-03 | $8.75 | $9.29 | 964,000 | — | — |
| 1987-04-02 | $8.64 | $9.18 | 498,400 | — | — |
| 1987-04-01 | $8.59 | $9.13 | 966,400 | — | — |
| 1987-03-31 | $8.64 | $9.13 | 1,501,600 | — | — |
| 1987-03-30 | $8.52 | $9.00 | 936,000 | — | — |
| 1987-03-27 | $8.72 | $9.21 | 1,020,800 | — | — |
| 1987-03-26 | $8.72 | $9.21 | 1,101,600 | — | — |
| 1987-03-25 | $8.69 | $9.18 | 760,800 | — | — |
| 1987-03-24 | $8.77 | $9.26 | 787,200 | — | — |
| 1987-03-23 | $8.56 | $9.05 | 1,108,000 | — | — |
| 1987-03-20 | $8.48 | $8.96 | 1,638,400 | — | — |
| 1987-03-19 | $8.31 | $8.78 | 524,000 | — | — |
| 1987-03-18 | $8.34 | $8.81 | 1,492,800 | — | — |
| 1987-03-17 | $8.31 | $8.78 | 868,000 | — | — |
| 1987-03-16 | $8.17 | $8.63 | 634,400 | — | — |
| 1987-03-13 | $8.20 | $8.67 | 876,000 | — | — |
| 1987-03-12 | $8.25 | $8.72 | 680,800 | — | — |
| 1987-03-11 | $8.11 | $8.57 | 768,000 | — | — |
| 1987-03-10 | $8.08 | $8.53 | 844,800 | — | — |
| 1987-03-09 | $7.98 | $8.44 | 915,200 | — | — |
| 1987-03-06 | $8.03 | $8.48 | 822,400 | — | — |
| 1987-03-05 | $8.00 | $8.45 | 527,200 | — | — |
| 1987-03-04 | $8.02 | $8.47 | 1,036,000 | — | — |
| 1987-03-03 | $7.89 | $8.34 | 634,400 | — | — |
| 1987-03-02 | $7.81 | $8.25 | 608,000 | — | — |
| 1987-02-27 | $7.84 | $8.29 | 835,200 | — | — |
| 1987-02-26 | $7.77 | $8.20 | 904,800 | — | — |
| 1987-02-25 | $7.80 | $8.24 | 758,400 | — | — |
| 1987-02-24 | $7.81 | $8.25 | 588,800 | — | — |
| 1987-02-23 | $7.73 | $8.17 | 915,200 | — | — |
| 1987-02-20 | $7.75 | $8.19 | 1,052,800 | — | — |
| 1987-02-19 | $7.73 | $8.17 | 873,600 | — | — |
| 1987-02-18 | $7.66 | $8.09 | 1,653,600 | — | — |
| 1987-02-17 | $7.59 | $8.02 | 511,200 | — | — |
| 1987-02-13 | $7.53 | $7.96 | 780,000 | — | — |
| 1987-02-12 | $7.45 | $7.87 | 623,200 | — | — |
| 1987-02-11 | $7.55 | $7.97 | 1,025,600 | — | — |
| 1987-02-10 | $7.50 | $7.92 | 964,800 | — | — |
| 1987-02-09 | $7.50 | $7.92 | 629,600 | — | — |
| 1987-02-06 | $7.56 | $7.99 | 1,031,200 | — | — |
| 1987-02-05 | $7.59 | $8.02 | 1,198,400 | — | — |
| 1987-02-04 | $7.61 | $8.04 | 2,000,800 | — | — |
| 1987-02-03 | $7.44 | $7.86 | 707,200 | — | — |
| 1987-02-02 | $7.48 | $7.91 | 526,400 | — | — |
| 1987-01-30 | $7.36 | $7.77 | 793,600 | — | — |
| 1987-01-29 | $7.30 | $7.71 | 968,800 | — | — |
| 1987-01-28 | $7.44 | $7.86 | 744,800 | — | — |
| 1987-01-27 | $7.50 | $7.92 | 964,000 | — | — |
| 1987-01-26 | $7.45 | $7.87 | 554,400 | — | — |
| 1987-01-23 | $7.44 | $7.86 | 2,841,600 | — | — |
| 1987-01-22 | $7.27 | $7.68 | 2,135,200 | — | — |
| 1987-01-21 | $7.28 | $7.69 | 850,400 | — | — |
| 1987-01-20 | $7.41 | $7.82 | 1,164,800 | — | — |
| 1987-01-19 | $7.27 | $7.68 | 510,400 | — | — |
| 1987-01-16 | $7.25 | $7.66 | 1,244,800 | — | — |
| 1987-01-15 | $7.30 | $7.71 | 727,200 | — | — |
| 1987-01-14 | $7.31 | $7.73 | 504,000 | — | — |
| 1987-01-13 | $7.20 | $7.61 | 866,400 | — | — |
| 1987-01-12 | $7.23 | $7.64 | 1,203,200 | — | — |
| 1987-01-09 | $7.38 | $7.79 | 623,200 | — | — |
| 1987-01-08 | $7.31 | $7.73 | 692,000 | — | — |
| 1987-01-07 | $7.31 | $7.73 | 2,027,200 | — | — |
| 1987-01-06 | $7.38 | $7.79 | 604,800 | — | — |
| 1987-01-05 | $7.31 | $7.73 | 852,800 | — | — |
| 1987-01-02 | $7.19 | $7.59 | 340,000 | — | — |