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 | $7.56 | $7.60 | 31,275 | — | — |
| 1987-12-30 | $7.56 | $7.60 | 2,025 | — | — |
| 1987-12-29 | $7.56 | $7.60 | 4,725 | — | — |
| 1987-12-28 | $7.50 | $7.55 | 14,850 | — | — |
| 1987-12-24 | $7.78 | $7.83 | 4,500 | — | — |
| 1987-12-23 | $7.67 | $7.71 | 34,875 | — | — |
| 1987-12-22 | $7.44 | $7.49 | 7,200 | — | — |
| 1987-12-21 | $7.56 | $7.60 | 25,650 | — | — |
| 1987-12-18 | $7.56 | $7.60 | 32,175 | — | — |
| 1987-12-17 | $7.11 | $7.15 | 56,925 | — | — |
| 1987-12-16 | $6.83 | $6.87 | 66,150 | — | — |
| 1987-12-15 | $6.78 | $6.82 | 22,500 | — | — |
| 1987-12-14 | $6.56 | $6.60 | 8,325 | — | — |
| 1987-12-11 | $6.72 | $6.76 | 8,325 | — | — |
| 1987-12-10 | $6.67 | $6.71 | 241,875 | — | — |
| 1987-12-09 | $6.67 | $6.71 | 33,525 | — | — |
| 1987-12-08 | $6.67 | $6.71 | 4,050 | — | — |
| 1987-12-07 | $6.67 | $6.71 | 6,300 | — | — |
| 1987-12-04 | $6.78 | $6.82 | 85,950 | — | — |
| 1987-12-03 | $6.89 | $6.93 | 9,450 | — | — |
| 1987-12-02 | $7.00 | $7.04 | 249,075 | — | — |
| 1987-12-01 | $7.11 | $7.15 | 10,125 | — | — |
| 1987-11-30 | $7.11 | $7.15 | 9,900 | — | — |
| 1987-11-27 | $7.33 | $7.38 | 6,300 | — | — |
| 1987-11-25 | $7.22 | $7.27 | 3,375 | — | — |
| 1987-11-24 | $7.22 | $7.27 | 45,000 | — | — |
| 1987-11-23 | $7.33 | $7.38 | 14,175 | — | — |
| 1987-11-20 | $7.11 | $7.15 | 14,175 | — | — |
| 1987-11-19 | $7.22 | $7.27 | 60,525 | — | — |
| 1987-11-18 | $7.67 | $7.71 | 3,150 | — | — |
| 1987-11-17 | $7.61 | $7.66 | 144,675 | — | — |
| 1987-11-16 | $7.89 | $7.94 | 6,075 | — | — |
| 1987-11-13 | $7.89 | $7.94 | 4,275 | — | — |
| 1987-11-12 | $8.00 | $8.05 | 72,225 | — | — |
| 1987-11-11 | $7.89 | $7.94 | 8,325 | — | — |
| 1987-11-10 | $7.89 | $7.94 | 1,350 | — | — |
| 1987-11-09 | $8.06 | $8.10 | 25,425 | — | — |
| 1987-11-06 | $8.22 | $8.27 | 64,575 | — | — |
| 1987-11-05 | $7.56 | $7.60 | 93,600 | — | — |
| 1987-11-04 | $7.33 | $7.38 | 18,000 | — | — |
| 1987-11-03 | $7.56 | $7.60 | 12,600 | — | — |
| 1987-11-02 | $7.56 | $7.60 | 35,775 | — | — |
| 1987-10-30 | $7.67 | $7.71 | 56,025 | — | — |
| 1987-10-29 | $7.56 | $7.60 | 11,475 | — | — |
| 1987-10-28 | $7.11 | $7.15 | 24,525 | — | — |
| 1987-10-27 | $7.56 | $7.60 | 116,775 | — | — |
| 1987-10-26 | $7.44 | $7.49 | 21,825 | — | — |
| 1987-10-23 | $7.89 | $7.94 | 23,400 | — | — |
| 1987-10-22 | $8.33 | $8.38 | 58,950 | — | — |
| 1987-10-21 | $8.11 | $8.16 | 35,775 | — | — |
| 1987-10-20 | $7.67 | $7.71 | 18,450 | — | — |
| 1987-10-19 | $8.44 | $8.50 | 23,400 | — | — |
| 1987-10-16 | $9.11 | $9.17 | 37,350 | — | — |
| 1987-10-15 | $9.11 | $9.17 | 23,400 | — | — |
| 1987-10-14 | $9.11 | $9.17 | 32,175 | — | — |
| 1987-10-13 | $9.44 | $9.50 | 40,275 | — | — |
| 1987-10-12 | $9.56 | $9.61 | 24,750 | — | — |
| 1987-10-09 | $9.44 | $9.50 | 145,575 | — | — |
| 1987-10-08 | $9.67 | $9.73 | 27,225 | — | — |
| 1987-10-07 | $10.11 | $10.17 | 72,675 | — | — |
| 1987-10-06 | $10.44 | $10.51 | 9,000 | — | — |
| 1987-10-05 | $10.44 | $10.51 | 38,700 | — | — |
| 1987-10-02 | $10.56 | $10.62 | 3,825 | — | — |
| 1987-10-01 | $10.67 | $10.73 | 6,525 | — | — |
| 1987-09-30 | $10.67 | $10.73 | 13,950 | — | — |
| 1987-09-29 | $10.67 | $10.73 | 9,000 | — | — |
| 1987-09-28 | $10.67 | $10.73 | 6,300 | — | — |
| 1987-09-25 | $10.56 | $10.62 | 900 | — | — |
| 1987-09-24 | $10.56 | $10.62 | 27,000 | — | — |
| 1987-09-23 | $10.56 | $10.62 | 22,950 | — | — |
| 1987-09-22 | $10.44 | $10.51 | 128,025 | — | — |
| 1987-09-21 | $10.22 | $10.28 | 17,775 | — | — |
| 1987-09-18 | $10.44 | $10.51 | 2,925 | — | — |
| 1987-09-17 | $10.22 | $10.28 | 91,575 | — | — |
| 1987-09-16 | $10.33 | $10.40 | 9,675 | — | — |
| 1987-09-15 | $10.33 | $10.40 | 6,300 | — | — |
| 1987-09-14 | $10.33 | $10.40 | 44,550 | — | — |
| 1987-09-11 | $10.17 | $10.23 | 45,000 | — | — |
| 1987-09-10 | $10.33 | $10.40 | 8,550 | — | — |
| 1987-09-09 | $10.33 | $10.40 | 1,800 | — | — |
| 1987-09-08 | $10.22 | $10.28 | 17,775 | — | — |
| 1987-09-04 | $10.44 | $10.51 | 11,700 | — | — |
| 1987-09-03 | $10.44 | $10.51 | 19,800 | — | — |
| 1987-09-02 | $10.44 | $10.51 | 19,350 | — | — |
| 1987-09-01 | $10.44 | $10.51 | 32,850 | — | — |
| 1987-08-31 | $10.61 | $10.68 | 47,475 | — | — |
| 1987-08-28 | $10.22 | $10.28 | 12,150 | — | — |
| 1987-08-27 | $10.44 | $10.51 | 24,975 | — | — |
| 1987-08-26 | $10.78 | $10.84 | 2,925 | — | — |
| 1987-08-25 | $10.56 | $10.62 | 4,050 | — | — |
| 1987-08-24 | $10.56 | $10.62 | 2,925 | — | — |
| 1987-08-21 | $10.78 | $10.84 | 345,375 | — | — |
| 1987-08-20 | $10.78 | $10.84 | 60,300 | — | — |
| 1987-08-19 | $10.67 | $10.73 | 61,875 | — | — |
| 1987-08-18 | $10.67 | $10.73 | 38,025 | — | — |
| 1987-08-17 | $10.67 | $10.73 | 17,775 | — | — |
| 1987-08-14 | $10.44 | $10.51 | 5,175 | — | — |
| 1987-08-13 | $10.44 | $10.51 | 9,450 | — | — |
| 1987-08-12 | $10.44 | $10.51 | 11,475 | — | — |
| 1987-08-11 | $10.67 | $10.73 | 11,025 | — | — |
| 1987-08-10 | $10.56 | $10.62 | 26,325 | — | — |
| 1987-08-07 | $10.67 | $10.73 | 13,725 | — | — |
| 1987-08-06 | $10.89 | $10.96 | 8,550 | — | — |
| 1987-08-05 | $10.67 | $10.73 | 48,150 | — | — |
| 1987-08-04 | $10.72 | $10.79 | 49,050 | — | — |
| 1987-08-03 | $11.00 | $11.07 | 7,200 | — | — |
| 1987-07-31 | $10.89 | $10.96 | 27,450 | — | — |
| 1987-07-30 | $10.89 | $10.96 | 88,650 | — | — |
| 1987-07-29 | $11.11 | $11.18 | 62,550 | — | — |
| 1987-07-28 | $11.22 | $11.29 | 8,550 | — | — |
| 1987-07-27 | $11.22 | $11.29 | 12,600 | — | — |
| 1987-07-24 | $11.22 | $11.29 | 80,550 | — | — |
| 1987-07-23 | $11.22 | $11.29 | 3,375 | — | — |
| 1987-07-22 | $11.22 | $11.29 | 6,525 | — | — |
| 1987-07-21 | $11.44 | $11.51 | 94,725 | — | — |
| 1987-07-20 | $11.44 | $11.51 | 16,200 | — | — |
| 1987-07-17 | $11.56 | $11.63 | 36,225 | — | — |
| 1987-07-16 | $11.56 | $11.63 | 450 | — | — |
| 1987-07-15 | $11.56 | $11.63 | 225 | — | — |
| 1987-07-14 | $11.44 | $11.51 | 675 | — | — |
| 1987-07-13 | $11.44 | $11.51 | 2,025 | — | — |
| 1987-07-10 | $11.44 | $11.51 | 7,425 | — | — |
| 1987-07-09 | $11.44 | $11.51 | 4,275 | — | — |
| 1987-07-08 | $11.44 | $11.51 | 1,125 | — | — |
| 1987-07-07 | $11.44 | $11.51 | 900 | — | — |
| 1987-07-06 | $11.44 | $11.51 | 9,900 | — | — |
| 1987-07-02 | $11.44 | $11.51 | 450 | — | — |
| 1987-07-01 | $11.56 | $11.63 | 450 | — | — |
| 1987-06-30 | $11.44 | $11.51 | 5,400 | — | — |
| 1987-06-29 | $11.44 | $11.51 | 3,375 | — | — |
| 1987-06-26 | $11.44 | $11.51 | 2,925 | — | — |
| 1987-06-25 | $11.56 | $11.63 | 3,150 | — | — |
| 1987-06-24 | $11.78 | $11.85 | 675 | — | — |
| 1987-06-23 | $11.78 | $11.85 | 4,725 | — | — |
| 1987-06-22 | $11.56 | $11.63 | 1,800 | — | — |
| 1987-06-19 | $11.56 | $11.63 | 62,550 | — | — |
| 1987-06-18 | $11.56 | $11.63 | 6,975 | — | — |
| 1987-06-17 | $11.89 | $11.96 | 2,700 | — | — |
| 1987-06-16 | $11.78 | $11.85 | 22,050 | — | — |
| 1987-06-15 | $11.78 | $11.85 | 6,075 | — | — |
| 1987-06-12 | $11.78 | $11.85 | 5,400 | — | — |
| 1987-06-11 | $11.56 | $11.63 | 4,725 | — | — |
| 1987-06-10 | $11.56 | $11.63 | 17,775 | — | — |
| 1987-06-09 | $11.56 | $11.63 | 8,775 | — | — |
| 1987-06-08 | $11.56 | $11.63 | 5,850 | — | — |
| 1987-06-05 | $11.56 | $11.63 | 3,150 | — | — |
| 1987-06-04 | $11.33 | $11.40 | 4,050 | — | — |
| 1987-06-03 | $11.67 | $11.74 | 6,075 | — | — |
| 1987-06-02 | $11.44 | $11.51 | 37,800 | — | — |
| 1987-06-01 | $11.44 | $11.51 | 5,850 | — | — |
| 1987-05-29 | $11.22 | $11.29 | 8,100 | — | — |
| 1987-05-28 | $11.22 | $11.29 | 5,400 | — | — |
| 1987-05-27 | $11.56 | $11.63 | 18,450 | — | — |
| 1987-05-26 | $11.11 | $11.18 | 23,625 | — | — |
| 1987-05-22 | $10.78 | $10.84 | 900 | — | — |
| 1987-05-21 | $10.78 | $10.84 | 6,075 | — | — |
| 1987-05-20 | $11.00 | $11.07 | 5,400 | — | — |
| 1987-05-19 | $11.11 | $11.18 | 31,050 | — | — |
| 1987-05-18 | $11.67 | $11.74 | 33,525 | — | — |
| 1987-05-15 | $11.89 | $11.96 | 10,575 | — | — |
| 1987-05-14 | $12.00 | $12.07 | 4,050 | — | — |
| 1987-05-13 | $11.89 | $11.96 | 44,550 | — | — |
| 1987-05-12 | $11.89 | $11.96 | 8,325 | — | — |
| 1987-05-11 | $12.00 | $12.07 | 16,875 | — | — |
| 1987-05-08 | $12.00 | $12.07 | 2,475 | — | — |
| 1987-05-07 | $11.89 | $11.96 | 1,350 | — | — |
| 1987-05-06 | $11.89 | $11.96 | 8,775 | — | — |
| 1987-05-05 | $11.89 | $11.96 | 148,275 | — | — |
| 1987-05-04 | $11.89 | $11.96 | 0 | — | — |
| 1987-05-01 | $11.89 | $11.96 | 5,175 | — | — |
| 1987-04-30 | $12.00 | $12.07 | 4,500 | — | — |
| 1987-04-29 | $11.89 | $11.96 | 3,150 | — | — |
| 1987-04-28 | $11.89 | $11.96 | 9,900 | — | — |
| 1987-04-27 | $11.89 | $11.96 | 20,250 | — | — |
| 1987-04-24 | $12.11 | $12.18 | 5,400 | — | — |
| 1987-04-23 | $12.11 | $12.18 | 2,025 | — | — |
| 1987-04-22 | $12.11 | $12.18 | 4,050 | — | — |
| 1987-04-21 | $12.33 | $12.41 | 2,475 | — | — |
| 1987-04-20 | $12.11 | $12.18 | 12,825 | — | — |
| 1987-04-16 | $12.11 | $12.18 | 17,100 | — | — |
| 1987-04-15 | $12.11 | $12.18 | 13,725 | — | — |
| 1987-04-14 | $12.11 | $12.18 | 17,775 | — | — |
| 1987-04-13 | $12.11 | $12.18 | 3,825 | — | — |
| 1987-04-10 | $12.33 | $12.41 | 2,250 | — | — |
| 1987-04-09 | $12.11 | $12.18 | 5,400 | — | — |
| 1987-04-08 | $12.11 | $12.18 | 2,025 | — | — |
| 1987-04-07 | $12.22 | $12.30 | 22,050 | — | — |
| 1987-04-06 | $12.33 | $12.41 | 19,800 | — | — |
| 1987-04-03 | $12.11 | $12.18 | 5,175 | — | — |
| 1987-04-02 | $12.22 | $12.30 | 1,575 | — | — |
| 1987-04-01 | $12.22 | $12.30 | 25,425 | — | — |
| 1987-03-31 | $12.33 | $12.41 | 56,250 | — | — |
| 1987-03-30 | $12.11 | $12.18 | 16,650 | — | — |
| 1987-03-27 | $12.33 | $12.41 | 3,825 | — | — |
| 1987-03-26 | $12.33 | $12.41 | 12,375 | — | — |
| 1987-03-25 | $12.44 | $12.52 | 5,175 | — | — |
| 1987-03-24 | $12.28 | $12.35 | 3,825 | — | — |
| 1987-03-23 | $12.22 | $12.30 | 16,200 | — | — |
| 1987-03-20 | $12.56 | $12.63 | 42,075 | — | — |
| 1987-03-19 | $12.44 | $12.52 | 9,900 | — | — |
| 1987-03-18 | $12.44 | $12.52 | 675 | — | — |
| 1987-03-17 | $12.56 | $12.63 | 1,575 | — | — |
| 1987-03-16 | $12.56 | $12.63 | 280,125 | — | — |
| 1987-03-13 | $12.67 | $12.74 | 2,700 | — | — |
| 1987-03-12 | $12.56 | $12.63 | 11,700 | — | — |
| 1987-03-11 | $12.44 | $12.52 | 7,200 | — | — |
| 1987-03-10 | $12.44 | $12.52 | 43,875 | — | — |
| 1987-03-09 | $12.44 | $12.52 | 6,750 | — | — |
| 1987-03-06 | $12.44 | $12.52 | 25,425 | — | — |
| 1987-03-05 | $12.67 | $12.74 | 45,675 | — | — |
| 1987-03-04 | $12.56 | $12.63 | 3,375 | — | — |
| 1987-03-03 | $12.33 | $12.41 | 2,475 | — | — |
| 1987-03-02 | $12.56 | $12.63 | 6,750 | — | — |
| 1987-02-27 | $12.56 | $12.63 | 10,350 | — | — |
| 1987-02-26 | $12.56 | $12.63 | 28,350 | — | — |
| 1987-02-25 | $12.22 | $12.30 | 6,975 | — | — |
| 1987-02-24 | $12.33 | $12.41 | 9,000 | — | — |
| 1987-02-23 | $12.33 | $12.41 | 2,700 | — | — |
| 1987-02-20 | $12.22 | $12.30 | 7,650 | — | — |
| 1987-02-19 | $12.33 | $12.41 | 6,750 | — | — |
| 1987-02-18 | $12.33 | $12.41 | 19,350 | — | — |
| 1987-02-17 | $12.33 | $12.41 | 31,500 | — | — |
| 1987-02-13 | $12.22 | $12.30 | 10,800 | — | — |
| 1987-02-12 | $12.22 | $12.30 | 90,675 | — | — |
| 1987-02-11 | $12.44 | $12.52 | 10,350 | — | — |
| 1987-02-10 | $12.44 | $12.52 | 4,500 | — | — |
| 1987-02-09 | $12.44 | $12.52 | 25,200 | — | — |
| 1987-02-06 | $12.56 | $12.63 | 1,800 | — | — |
| 1987-02-05 | $12.56 | $12.63 | 40,725 | — | — |
| 1987-02-04 | $12.56 | $12.63 | 5,625 | — | — |
| 1987-02-03 | $12.44 | $12.52 | 2,700 | — | — |
| 1987-02-02 | $12.56 | $12.63 | 4,500 | — | — |
| 1987-01-30 | $12.56 | $12.63 | 1,800 | — | — |
| 1987-01-29 | $12.56 | $12.63 | 3,825 | — | — |
| 1987-01-28 | $12.33 | $12.41 | 675 | — | — |
| 1987-01-27 | $12.33 | $12.41 | 11,700 | — | — |
| 1987-01-26 | $12.44 | $12.52 | 5,175 | — | — |
| 1987-01-23 | $12.22 | $12.30 | 9,225 | — | — |
| 1987-01-22 | $12.44 | $12.52 | 18,675 | — | — |
| 1987-01-21 | $12.33 | $12.41 | 18,225 | — | — |
| 1987-01-20 | $12.33 | $12.41 | 12,600 | — | — |
| 1987-01-19 | $12.33 | $12.41 | 19,575 | — | — |
| 1987-01-16 | $12.22 | $12.30 | 8,325 | — | — |
| 1987-01-15 | $12.22 | $12.30 | 178,650 | — | — |
| 1987-01-14 | $12.56 | $12.63 | 10,350 | — | — |
| 1987-01-13 | $12.33 | $12.41 | 10,350 | — | — |
| 1987-01-12 | $12.44 | $12.52 | 36,675 | — | — |
| 1987-01-09 | $12.11 | $12.18 | 17,775 | — | — |
| 1987-01-08 | $12.22 | $12.30 | 33,750 | — | — |
| 1987-01-07 | $11.89 | $11.96 | 101,925 | — | — |
| 1987-01-06 | $12.22 | $12.30 | 33,525 | — | — |
| 1987-01-05 | $12.00 | $12.07 | 39,375 | — | — |
| 1987-01-02 | $11.22 | $11.29 | 6,300 | — | — |