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 | $6.63 | $7.23 | 614,400 | — | — |
| 1987-12-30 | $6.55 | $7.15 | 738,400 | — | — |
| 1987-12-29 | $6.42 | $7.01 | 257,600 | — | — |
| 1987-12-28 | $6.44 | $7.03 | 821,600 | — | — |
| 1987-12-24 | $6.58 | $7.18 | 632,800 | — | — |
| 1987-12-23 | $6.44 | $7.03 | 1,465,600 | — | — |
| 1987-12-22 | $6.23 | $6.81 | 1,436,000 | — | — |
| 1987-12-21 | $6.33 | $6.91 | 578,400 | — | — |
| 1987-12-18 | $6.16 | $6.72 | 2,298,400 | — | — |
| 1987-12-17 | $5.94 | $6.48 | 988,000 | — | — |
| 1987-12-16 | $6.33 | $6.91 | 1,351,200 | — | — |
| 1987-12-15 | $6.06 | $6.62 | 1,104,000 | — | — |
| 1987-12-14 | $6.09 | $6.65 | 737,600 | — | — |
| 1987-12-11 | $5.94 | $6.48 | 490,400 | — | — |
| 1987-12-10 | $5.94 | $6.48 | 728,000 | — | — |
| 1987-12-09 | $6.03 | $6.59 | 658,400 | — | — |
| 1987-12-08 | $6.00 | $6.55 | 784,800 | — | — |
| 1987-12-07 | $5.70 | $6.23 | 592,800 | — | — |
| 1987-12-04 | $5.69 | $6.21 | 2,059,200 | — | — |
| 1987-12-03 | $5.83 | $6.36 | 1,984,800 | — | — |
| 1987-12-02 | $6.02 | $6.57 | 1,459,200 | — | — |
| 1987-12-01 | $5.81 | $6.35 | 1,548,000 | — | — |
| 1987-11-30 | $5.88 | $6.42 | 2,076,000 | — | — |
| 1987-11-27 | $6.30 | $6.88 | 1,198,400 | — | — |
| 1987-11-25 | $6.39 | $6.98 | 710,400 | — | — |
| 1987-11-24 | $6.55 | $7.15 | 717,600 | — | — |
| 1987-11-23 | $6.58 | $7.18 | 409,600 | — | — |
| 1987-11-20 | $6.55 | $7.15 | 607,200 | — | — |
| 1987-11-19 | $6.64 | $7.25 | 624,800 | — | — |
| 1987-11-18 | $6.81 | $7.44 | 711,200 | — | — |
| 1987-11-17 | $6.75 | $7.37 | 595,200 | — | — |
| 1987-11-16 | $6.75 | $7.37 | 515,200 | — | — |
| 1987-11-13 | $6.66 | $7.27 | 1,092,800 | — | — |
| 1987-11-12 | $6.63 | $7.23 | 963,200 | — | — |
| 1987-11-11 | $6.67 | $7.29 | 667,200 | — | — |
| 1987-11-10 | $6.59 | $7.20 | 699,200 | — | — |
| 1987-11-09 | $6.75 | $7.37 | 1,257,600 | — | — |
| 1987-11-06 | $6.91 | $7.54 | 984,800 | — | — |
| 1987-11-05 | $6.94 | $7.58 | 911,200 | — | — |
| 1987-11-04 | $6.70 | $7.32 | 1,296,000 | — | — |
| 1987-11-03 | $6.67 | $7.29 | 1,351,200 | — | — |
| 1987-11-02 | $6.72 | $7.34 | 2,098,400 | — | — |
| 1987-10-30 | $6.70 | $7.32 | 1,070,400 | — | — |
| 1987-10-29 | $6.69 | $7.30 | 1,124,800 | — | — |
| 1987-10-28 | $6.47 | $7.06 | 1,560,000 | — | — |
| 1987-10-27 | $6.41 | $7.00 | 913,600 | — | — |
| 1987-10-26 | $6.28 | $6.86 | 1,212,000 | — | — |
| 1987-10-23 | $6.69 | $7.30 | 2,960,000 | — | — |
| 1987-10-22 | $6.25 | $6.82 | 1,934,400 | — | — |
| 1987-10-21 | $6.19 | $6.76 | 4,489,600 | — | — |
| 1987-10-20 | $6.00 | $6.55 | 3,856,000 | — | — |
| 1987-10-19 | $6.66 | $7.21 | 2,234,400 | — | — |
| 1987-10-16 | $7.88 | $8.53 | 2,012,800 | — | — |
| 1987-10-15 | $8.13 | $8.80 | 1,329,600 | — | — |
| 1987-10-14 | $8.44 | $9.14 | 997,600 | — | — |
| 1987-10-13 | $8.73 | $9.46 | 499,200 | — | — |
| 1987-10-12 | $8.66 | $9.37 | 511,200 | — | — |
| 1987-10-09 | $8.66 | $9.37 | 815,200 | — | — |
| 1987-10-08 | $8.80 | $9.53 | 2,358,400 | — | — |
| 1987-10-07 | $9.11 | $9.87 | 1,438,400 | — | — |
| 1987-10-06 | $9.19 | $9.95 | 1,063,200 | — | — |
| 1987-10-05 | $9.33 | $10.10 | 1,033,600 | — | — |
| 1987-10-02 | $9.34 | $10.12 | 645,600 | — | — |
| 1987-10-01 | $9.38 | $10.15 | 428,800 | — | — |
| 1987-09-30 | $9.31 | $10.09 | 2,059,200 | — | — |
| 1987-09-29 | $9.50 | $10.29 | 578,400 | — | — |
| 1987-09-28 | $9.50 | $10.29 | 536,000 | — | — |
| 1987-09-25 | $9.28 | $10.05 | 583,200 | — | — |
| 1987-09-24 | $9.34 | $10.12 | 526,400 | — | — |
| 1987-09-23 | $9.30 | $10.07 | 992,800 | — | — |
| 1987-09-22 | $9.38 | $10.15 | 1,014,400 | — | — |
| 1987-09-21 | $9.27 | $10.03 | 837,600 | — | — |
| 1987-09-18 | $9.47 | $10.25 | 1,339,200 | — | — |
| 1987-09-17 | $9.39 | $10.17 | 724,000 | — | — |
| 1987-09-16 | $9.31 | $10.09 | 1,068,000 | — | — |
| 1987-09-15 | $9.38 | $10.15 | 398,400 | — | — |
| 1987-09-14 | $9.41 | $10.19 | 1,024,000 | — | — |
| 1987-09-11 | $9.23 | $10.00 | 633,600 | — | — |
| 1987-09-10 | $9.17 | $9.93 | 886,400 | — | — |
| 1987-09-09 | $9.11 | $9.87 | 1,072,800 | — | — |
| 1987-09-08 | $9.17 | $9.93 | 1,551,200 | — | — |
| 1987-09-04 | $9.31 | $10.09 | 580,800 | — | — |
| 1987-09-03 | $9.52 | $10.30 | 892,800 | — | — |
| 1987-09-02 | $9.67 | $10.47 | 1,254,400 | — | — |
| 1987-09-01 | $9.69 | $10.49 | 629,600 | — | — |
| 1987-08-31 | $9.80 | $10.61 | 1,294,400 | — | — |
| 1987-08-28 | $9.92 | $10.74 | 433,600 | — | — |
| 1987-08-27 | $10.19 | $11.03 | 768,000 | — | — |
| 1987-08-26 | $10.30 | $11.15 | 864,000 | — | — |
| 1987-08-25 | $10.28 | $11.13 | 469,600 | — | — |
| 1987-08-24 | $10.25 | $11.10 | 790,400 | — | — |
| 1987-08-21 | $10.44 | $11.30 | 1,052,000 | — | — |
| 1987-08-20 | $10.41 | $11.27 | 1,542,400 | — | — |
| 1987-08-19 | $10.38 | $11.24 | 750,400 | — | — |
| 1987-08-18 | $10.33 | $11.18 | 540,000 | — | — |
| 1987-08-17 | $10.41 | $11.27 | 693,600 | — | — |
| 1987-08-14 | $10.38 | $11.24 | 1,261,600 | — | — |
| 1987-08-13 | $10.45 | $11.32 | 1,028,000 | — | — |
| 1987-08-12 | $10.23 | $11.08 | 940,800 | — | — |
| 1987-08-11 | $10.27 | $11.12 | 832,000 | — | — |
| 1987-08-10 | $10.22 | $11.07 | 1,069,600 | — | — |
| 1987-08-07 | $10.09 | $10.93 | 1,167,200 | — | — |
| 1987-08-06 | $9.94 | $10.76 | 762,400 | — | — |
| 1987-08-05 | $9.72 | $10.52 | 767,200 | — | — |
| 1987-08-04 | $9.66 | $10.46 | 1,178,400 | — | — |
| 1987-08-03 | $9.72 | $10.52 | 793,600 | — | — |
| 1987-07-31 | $9.95 | $10.78 | 251,200 | — | — |
| 1987-07-30 | $9.98 | $10.81 | 637,600 | — | — |
| 1987-07-29 | $9.95 | $10.78 | 845,600 | — | — |
| 1987-07-28 | $9.81 | $10.63 | 404,800 | — | — |
| 1987-07-27 | $9.94 | $10.76 | 192,000 | — | — |
| 1987-07-24 | $9.97 | $10.80 | 694,400 | — | — |
| 1987-07-23 | $9.88 | $10.69 | 884,000 | — | — |
| 1987-07-22 | $9.91 | $10.73 | 1,116,000 | — | — |
| 1987-07-21 | $9.89 | $10.71 | 2,491,200 | — | — |
| 1987-07-20 | $9.84 | $10.66 | 602,400 | — | — |
| 1987-07-17 | $10.00 | $10.77 | 2,194,400 | — | — |
| 1987-07-16 | $9.84 | $10.60 | 1,164,000 | — | — |
| 1987-07-15 | $9.67 | $10.42 | 1,780,000 | — | — |
| 1987-07-14 | $9.50 | $10.23 | 757,600 | — | — |
| 1987-07-13 | $9.41 | $10.13 | 308,800 | — | — |
| 1987-07-10 | $9.41 | $10.13 | 480,800 | — | — |
| 1987-07-09 | $9.31 | $10.03 | 999,200 | — | — |
| 1987-07-08 | $9.22 | $9.93 | 790,400 | — | — |
| 1987-07-07 | $9.17 | $9.88 | 612,000 | — | — |
| 1987-07-06 | $9.00 | $9.69 | 488,000 | — | — |
| 1987-07-02 | $9.11 | $9.81 | 271,200 | — | — |
| 1987-07-01 | $9.16 | $9.86 | 1,545,600 | — | — |
| 1987-06-30 | $9.17 | $9.88 | 788,800 | — | — |
| 1987-06-29 | $9.31 | $10.03 | 579,200 | — | — |
| 1987-06-26 | $9.31 | $10.03 | 336,800 | — | — |
| 1987-06-25 | $9.36 | $10.08 | 454,400 | — | — |
| 1987-06-24 | $9.31 | $10.03 | 708,800 | — | — |
| 1987-06-23 | $9.28 | $10.00 | 1,318,400 | — | — |
| 1987-06-22 | $9.47 | $10.20 | 880,800 | — | — |
| 1987-06-19 | $9.45 | $10.18 | 1,240,000 | — | — |
| 1987-06-18 | $9.28 | $10.00 | 914,400 | — | — |
| 1987-06-17 | $9.31 | $10.03 | 993,600 | — | — |
| 1987-06-16 | $9.30 | $10.01 | 1,308,800 | — | — |
| 1987-06-15 | $9.16 | $9.86 | 770,400 | — | — |
| 1987-06-12 | $8.95 | $9.64 | 723,200 | — | — |
| 1987-06-11 | $8.75 | $9.42 | 525,600 | — | — |
| 1987-06-10 | $8.67 | $9.34 | 872,800 | — | — |
| 1987-06-09 | $8.63 | $9.29 | 765,600 | — | — |
| 1987-06-08 | $8.59 | $9.26 | 462,400 | — | — |
| 1987-06-05 | $8.55 | $9.20 | 697,600 | — | — |
| 1987-06-04 | $8.53 | $9.19 | 1,357,600 | — | — |
| 1987-06-03 | $8.61 | $9.27 | 542,400 | — | — |
| 1987-06-02 | $8.48 | $9.14 | 736,800 | — | — |
| 1987-06-01 | $8.48 | $9.14 | 767,200 | — | — |
| 1987-05-29 | $8.45 | $9.10 | 770,400 | — | — |
| 1987-05-28 | $8.27 | $8.90 | 1,332,000 | — | — |
| 1987-05-27 | $8.16 | $8.78 | 376,000 | — | — |
| 1987-05-26 | $8.16 | $8.78 | 903,200 | — | — |
| 1987-05-22 | $7.88 | $8.48 | 512,000 | — | — |
| 1987-05-21 | $7.78 | $8.38 | 1,882,400 | — | — |
| 1987-05-20 | $7.69 | $8.28 | 1,045,600 | — | — |
| 1987-05-19 | $7.78 | $8.38 | 1,626,400 | — | — |
| 1987-05-18 | $7.84 | $8.45 | 1,402,400 | — | — |
| 1987-05-15 | $7.92 | $8.53 | 560,000 | — | — |
| 1987-05-14 | $8.19 | $8.82 | 1,158,400 | — | — |
| 1987-05-13 | $8.14 | $8.77 | 4,307,200 | — | — |
| 1987-05-12 | $8.25 | $8.89 | 1,004,800 | — | — |
| 1987-05-11 | $8.33 | $8.97 | 1,042,400 | — | — |
| 1987-05-08 | $8.39 | $9.04 | 628,000 | — | — |
| 1987-05-07 | $8.47 | $9.12 | 591,200 | — | — |
| 1987-05-06 | $8.50 | $9.15 | 757,600 | — | — |
| 1987-05-05 | $8.59 | $9.26 | 715,200 | — | — |
| 1987-05-04 | $8.53 | $9.19 | 748,800 | — | — |
| 1987-05-01 | $8.34 | $8.99 | 1,813,600 | — | — |
| 1987-04-30 | $8.20 | $8.83 | 1,486,400 | — | — |
| 1987-04-29 | $8.08 | $8.70 | 1,611,200 | — | — |
| 1987-04-28 | $8.09 | $8.72 | 1,036,800 | — | — |
| 1987-04-27 | $8.22 | $8.85 | 1,007,200 | — | — |
| 1987-04-24 | $8.19 | $8.82 | 762,400 | — | — |
| 1987-04-23 | $8.38 | $9.02 | 1,888,800 | — | — |
| 1987-04-22 | $8.42 | $9.07 | 1,148,800 | — | — |
| 1987-04-21 | $8.56 | $9.22 | 1,391,200 | — | — |
| 1987-04-20 | $8.41 | $9.05 | 581,600 | — | — |
| 1987-04-16 | $8.64 | $9.25 | 1,114,400 | — | — |
| 1987-04-15 | $8.59 | $9.20 | 1,456,000 | — | — |
| 1987-04-14 | $8.41 | $9.00 | 3,217,600 | — | — |
| 1987-04-13 | $8.80 | $9.41 | 842,400 | — | — |
| 1987-04-10 | $8.86 | $9.48 | 1,082,400 | — | — |
| 1987-04-09 | $8.88 | $9.50 | 1,484,800 | — | — |
| 1987-04-08 | $9.06 | $9.70 | 531,200 | — | — |
| 1987-04-07 | $9.22 | $9.87 | 711,200 | — | — |
| 1987-04-06 | $9.45 | $10.12 | 509,600 | — | — |
| 1987-04-03 | $9.56 | $10.23 | 783,200 | — | — |
| 1987-04-02 | $9.06 | $9.70 | 637,600 | — | — |
| 1987-04-01 | $9.06 | $9.70 | 627,200 | — | — |
| 1987-03-31 | $9.09 | $9.73 | 789,600 | — | — |
| 1987-03-30 | $8.91 | $9.53 | 677,600 | — | — |
| 1987-03-27 | $9.09 | $9.73 | 358,400 | — | — |
| 1987-03-26 | $9.25 | $9.90 | 285,600 | — | — |
| 1987-03-25 | $9.22 | $9.87 | 829,600 | — | — |
| 1987-03-24 | $9.19 | $9.83 | 1,190,400 | — | — |
| 1987-03-23 | $9.13 | $9.77 | 592,000 | — | — |
| 1987-03-20 | $9.13 | $9.77 | 824,800 | — | — |
| 1987-03-19 | $8.88 | $9.50 | 1,148,000 | — | — |
| 1987-03-18 | $8.73 | $9.35 | 1,812,800 | — | — |
| 1987-03-17 | $8.75 | $9.36 | 620,000 | — | — |
| 1987-03-16 | $8.73 | $9.35 | 1,133,600 | — | — |
| 1987-03-13 | $8.81 | $9.43 | 796,000 | — | — |
| 1987-03-12 | $8.97 | $9.60 | 609,600 | — | — |
| 1987-03-11 | $9.05 | $9.68 | 784,800 | — | — |
| 1987-03-10 | $9.00 | $9.63 | 1,162,400 | — | — |
| 1987-03-09 | $8.88 | $9.50 | 508,800 | — | — |
| 1987-03-06 | $8.80 | $9.41 | 1,097,600 | — | — |
| 1987-03-05 | $8.73 | $9.35 | 1,950,400 | — | — |
| 1987-03-04 | $8.83 | $9.45 | 870,400 | — | — |
| 1987-03-03 | $8.80 | $9.41 | 575,200 | — | — |
| 1987-03-02 | $8.94 | $9.56 | 1,100,000 | — | — |
| 1987-02-27 | $9.09 | $9.73 | 683,200 | — | — |
| 1987-02-26 | $8.88 | $9.50 | 516,000 | — | — |
| 1987-02-25 | $8.78 | $9.40 | 833,600 | — | — |
| 1987-02-24 | $8.73 | $9.35 | 721,600 | — | — |
| 1987-02-23 | $8.70 | $9.31 | 912,800 | — | — |
| 1987-02-20 | $8.69 | $9.30 | 1,220,800 | — | — |
| 1987-02-19 | $8.42 | $9.01 | 1,204,800 | — | — |
| 1987-02-18 | $8.34 | $8.93 | 1,656,800 | — | — |
| 1987-02-17 | $8.41 | $9.00 | 875,200 | — | — |
| 1987-02-13 | $8.19 | $8.76 | 1,750,400 | — | — |
| 1987-02-12 | $7.94 | $8.49 | 1,612,800 | — | — |
| 1987-02-11 | $8.13 | $8.69 | 798,400 | — | — |
| 1987-02-10 | $7.84 | $8.39 | 1,020,800 | — | — |
| 1987-02-09 | $7.78 | $8.33 | 1,060,800 | — | — |
| 1987-02-06 | $7.80 | $8.34 | 2,852,800 | — | — |
| 1987-02-05 | $7.83 | $8.38 | 1,114,400 | — | — |
| 1987-02-04 | $7.75 | $8.29 | 625,600 | — | — |
| 1987-02-03 | $7.67 | $8.21 | 502,400 | — | — |
| 1987-02-02 | $7.64 | $8.18 | 393,600 | — | — |
| 1987-01-30 | $7.66 | $8.19 | 1,525,600 | — | — |
| 1987-01-29 | $7.59 | $8.13 | 516,000 | — | — |
| 1987-01-28 | $7.63 | $8.16 | 551,200 | — | — |
| 1987-01-27 | $7.50 | $8.03 | 946,400 | — | — |
| 1987-01-26 | $7.63 | $8.16 | 516,800 | — | — |
| 1987-01-23 | $7.61 | $8.14 | 1,580,800 | — | — |
| 1987-01-22 | $7.50 | $8.03 | 1,200,000 | — | — |
| 1987-01-21 | $7.39 | $7.91 | 1,278,400 | — | — |
| 1987-01-20 | $7.36 | $7.88 | 880,000 | — | — |
| 1987-01-19 | $7.36 | $7.82 | 369,600 | — | — |
| 1987-01-16 | $7.27 | $7.72 | 1,560,800 | — | — |
| 1987-01-15 | $7.39 | $7.85 | 3,579,200 | — | — |
| 1987-01-14 | $7.38 | $7.83 | 743,200 | — | — |
| 1987-01-13 | $7.30 | $7.75 | 1,652,800 | — | — |
| 1987-01-12 | $7.25 | $7.70 | 1,554,400 | — | — |
| 1987-01-09 | $7.31 | $7.77 | 582,400 | — | — |
| 1987-01-08 | $7.22 | $7.67 | 1,245,600 | — | — |
| 1987-01-07 | $7.08 | $7.52 | 2,197,600 | — | — |
| 1987-01-06 | $7.03 | $7.47 | 3,460,800 | — | — |
| 1987-01-05 | $6.97 | $7.40 | 4,052,000 | — | — |
| 1987-01-02 | $6.88 | $7.30 | 1,448,000 | — | — |