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 | $6.31 | $6.49 | 204,800 | — | — |
| 1987-12-30 | $6.38 | $6.56 | 87,200 | — | — |
| 1987-12-29 | $6.00 | $6.17 | 208,800 | — | — |
| 1987-12-28 | $5.97 | $6.14 | 43,200 | — | — |
| 1987-12-24 | $5.88 | $6.04 | 20,000 | — | — |
| 1987-12-23 | $5.89 | $6.06 | 35,200 | — | — |
| 1987-12-22 | $5.94 | $6.11 | 95,200 | — | — |
| 1987-12-21 | $5.94 | $6.11 | 41,600 | — | — |
| 1987-12-18 | $5.86 | $6.03 | 132,000 | — | — |
| 1987-12-17 | $5.88 | $6.04 | 17,600 | — | — |
| 1987-12-16 | $5.83 | $5.99 | 41,600 | — | — |
| 1987-12-15 | $5.81 | $5.98 | 37,600 | — | — |
| 1987-12-14 | $5.63 | $5.79 | 53,600 | — | — |
| 1987-12-11 | $5.52 | $5.67 | 28,800 | — | — |
| 1987-12-10 | $5.56 | $5.72 | 17,600 | — | — |
| 1987-12-09 | $5.63 | $5.79 | 44,000 | — | — |
| 1987-12-08 | $5.48 | $5.64 | 18,400 | — | — |
| 1987-12-07 | $5.50 | $5.66 | 8,000 | — | — |
| 1987-12-04 | $5.50 | $5.66 | 264,000 | — | — |
| 1987-12-03 | $5.53 | $5.69 | 36,000 | — | — |
| 1987-12-02 | $5.56 | $5.72 | 29,600 | — | — |
| 1987-12-01 | $5.63 | $5.79 | 24,800 | — | — |
| 1987-11-30 | $5.69 | $5.80 | 23,200 | — | — |
| 1987-11-27 | $5.77 | $5.88 | 800 | — | — |
| 1987-11-25 | $5.78 | $5.89 | 800 | — | — |
| 1987-11-24 | $5.81 | $5.93 | 25,600 | — | — |
| 1987-11-23 | $5.69 | $5.80 | 8,000 | — | — |
| 1987-11-20 | $5.63 | $5.73 | 21,600 | — | — |
| 1987-11-19 | $5.63 | $5.73 | 10,400 | — | — |
| 1987-11-18 | $5.66 | $5.77 | 31,200 | — | — |
| 1987-11-17 | $5.69 | $5.80 | 15,200 | — | — |
| 1987-11-16 | $5.78 | $5.89 | 9,600 | — | — |
| 1987-11-13 | $5.94 | $6.05 | 4,000 | — | — |
| 1987-11-12 | $6.00 | $6.12 | 25,600 | — | — |
| 1987-11-11 | $5.88 | $5.99 | 6,400 | — | — |
| 1987-11-10 | $5.94 | $6.05 | 6,400 | — | — |
| 1987-11-09 | $6.03 | $6.15 | 25,600 | — | — |
| 1987-11-06 | $6.09 | $6.21 | 35,200 | — | — |
| 1987-11-05 | $6.00 | $6.12 | 64,000 | — | — |
| 1987-11-04 | $6.02 | $6.13 | 8,800 | — | — |
| 1987-11-03 | $6.02 | $6.13 | 52,800 | — | — |
| 1987-11-02 | $6.13 | $6.24 | 14,400 | — | — |
| 1987-10-30 | $6.09 | $6.21 | 26,400 | — | — |
| 1987-10-29 | $6.02 | $6.13 | 38,400 | — | — |
| 1987-10-28 | $6.00 | $6.12 | 5,600 | — | — |
| 1987-10-27 | $6.19 | $6.31 | 22,400 | — | — |
| 1987-10-26 | $6.36 | $6.48 | 19,200 | — | — |
| 1987-10-23 | $6.33 | $6.45 | 63,200 | — | — |
| 1987-10-22 | $6.41 | $6.53 | 34,400 | — | — |
| 1987-10-21 | $6.81 | $6.95 | 188,000 | — | — |
| 1987-10-20 | $6.13 | $6.24 | 112,800 | — | — |
| 1987-10-19 | $6.69 | $6.82 | 56,000 | — | — |
| 1987-10-16 | $7.31 | $7.45 | 12,000 | — | — |
| 1987-10-15 | $7.52 | $7.66 | 47,200 | — | — |
| 1987-10-14 | $7.69 | $7.84 | 43,200 | — | — |
| 1987-10-13 | $7.73 | $7.88 | 12,800 | — | — |
| 1987-10-12 | $7.75 | $7.90 | 48,800 | — | — |
| 1987-10-09 | $7.94 | $8.09 | 17,600 | — | — |
| 1987-10-08 | $8.09 | $8.20 | 800 | — | — |
| 1987-10-07 | $8.14 | $8.25 | 12,800 | — | — |
| 1987-10-06 | $8.25 | $8.36 | 8,800 | — | — |
| 1987-10-05 | $8.38 | $8.49 | 800 | — | — |
| 1987-10-02 | $8.38 | $8.49 | 1,600 | — | — |
| 1987-10-01 | $8.44 | $8.55 | 2,400 | — | — |
| 1987-09-30 | $8.38 | $8.49 | 7,200 | — | — |
| 1987-09-29 | $8.38 | $8.49 | 0 | — | — |
| 1987-09-28 | $8.38 | $8.49 | 8,000 | — | — |
| 1987-09-25 | $8.31 | $8.42 | 5,600 | — | — |
| 1987-09-24 | $8.31 | $8.42 | 6,400 | — | — |
| 1987-09-23 | $8.16 | $8.26 | 1,600 | — | — |
| 1987-09-22 | $8.22 | $8.33 | 800 | — | — |
| 1987-09-21 | $8.25 | $8.36 | 2,400 | — | — |
| 1987-09-18 | $8.34 | $8.45 | 23,200 | — | — |
| 1987-09-17 | $8.44 | $8.55 | 72,800 | — | — |
| 1987-09-16 | $8.14 | $8.25 | 2,400 | — | — |
| 1987-09-15 | $8.16 | $8.26 | 13,600 | — | — |
| 1987-09-14 | $8.25 | $8.36 | 21,600 | — | — |
| 1987-09-11 | $8.19 | $8.30 | 36,800 | — | — |
| 1987-09-10 | $8.03 | $8.14 | 0 | — | — |
| 1987-09-09 | $8.03 | $8.14 | 20,800 | — | — |
| 1987-09-08 | $7.94 | $8.04 | 12,800 | — | — |
| 1987-09-04 | $8.22 | $8.33 | 3,200 | — | — |
| 1987-09-03 | $8.28 | $8.39 | 5,600 | — | — |
| 1987-09-02 | $8.38 | $8.49 | 4,800 | — | — |
| 1987-09-01 | $8.50 | $8.61 | 60,000 | — | — |
| 1987-08-31 | $8.25 | $8.36 | 55,200 | — | — |
| 1987-08-28 | $8.17 | $8.28 | 9,600 | — | — |
| 1987-08-27 | $8.27 | $8.37 | 0 | — | — |
| 1987-08-26 | $8.27 | $8.37 | 38,400 | — | — |
| 1987-08-25 | $8.19 | $8.30 | 36,800 | — | — |
| 1987-08-24 | $8.06 | $8.17 | 18,400 | — | — |
| 1987-08-21 | $8.13 | $8.23 | 11,200 | — | — |
| 1987-08-20 | $7.98 | $8.09 | 16,800 | — | — |
| 1987-08-19 | $7.97 | $8.07 | 18,400 | — | — |
| 1987-08-18 | $8.06 | $8.17 | 16,000 | — | — |
| 1987-08-17 | $8.25 | $8.36 | 13,600 | — | — |
| 1987-08-14 | $8.25 | $8.36 | 17,600 | — | — |
| 1987-08-13 | $8.16 | $8.26 | 32,000 | — | — |
| 1987-08-12 | $8.03 | $8.14 | 7,200 | — | — |
| 1987-08-11 | $7.91 | $8.01 | 21,600 | — | — |
| 1987-08-10 | $7.91 | $8.01 | 24,800 | — | — |
| 1987-08-07 | $7.88 | $7.98 | 14,400 | — | — |
| 1987-08-06 | $7.81 | $7.92 | 14,400 | — | — |
| 1987-08-05 | $7.81 | $7.92 | 20,000 | — | — |
| 1987-08-04 | $7.84 | $7.95 | 22,400 | — | — |
| 1987-08-03 | $7.94 | $8.04 | 9,600 | — | — |
| 1987-07-31 | $8.06 | $8.17 | 3,200 | — | — |
| 1987-07-30 | $8.13 | $8.23 | 9,600 | — | — |
| 1987-07-29 | $8.13 | $8.23 | 6,400 | — | — |
| 1987-07-28 | $8.16 | $8.26 | 1,600 | — | — |
| 1987-07-27 | $8.16 | $8.26 | 0 | — | — |
| 1987-07-24 | $8.16 | $8.26 | 80,000 | — | — |
| 1987-07-23 | $8.19 | $8.30 | 53,600 | — | — |
| 1987-07-22 | $8.16 | $8.26 | 79,200 | — | — |
| 1987-07-21 | $7.91 | $8.01 | 7,200 | — | — |
| 1987-07-20 | $7.97 | $8.07 | 24,800 | — | — |
| 1987-07-17 | $8.06 | $8.17 | 18,400 | — | — |
| 1987-07-16 | $8.13 | $8.23 | 31,200 | — | — |
| 1987-07-15 | $8.25 | $8.36 | 0 | — | — |
| 1987-07-14 | $8.25 | $8.36 | 20,000 | — | — |
| 1987-07-13 | $8.14 | $8.25 | 12,000 | — | — |
| 1987-07-10 | $8.19 | $8.30 | 19,200 | — | — |
| 1987-07-09 | $8.34 | $8.45 | 23,200 | — | — |
| 1987-07-08 | $8.44 | $8.55 | 152,800 | — | — |
| 1987-07-07 | $7.97 | $8.07 | 132,800 | — | — |
| 1987-07-06 | $7.50 | $7.60 | 3,200 | — | — |
| 1987-07-02 | $7.56 | $7.61 | 41,600 | — | — |
| 1987-07-01 | $7.50 | $7.55 | 16,000 | — | — |
| 1987-06-30 | $7.44 | $7.49 | 22,400 | — | — |
| 1987-06-29 | $7.42 | $7.47 | 8,800 | — | — |
| 1987-06-26 | $7.45 | $7.50 | 6,400 | — | — |
| 1987-06-25 | $7.45 | $7.50 | 2,400 | — | — |
| 1987-06-24 | $7.45 | $7.50 | 1,600 | — | — |
| 1987-06-23 | $7.50 | $7.55 | 13,600 | — | — |
| 1987-06-22 | $7.59 | $7.64 | 8,000 | — | — |
| 1987-06-19 | $7.63 | $7.67 | 25,600 | — | — |
| 1987-06-18 | $7.56 | $7.61 | 4,000 | — | — |
| 1987-06-17 | $7.59 | $7.64 | 4,000 | — | — |
| 1987-06-16 | $7.63 | $7.67 | 2,400 | — | — |
| 1987-06-15 | $7.59 | $7.64 | 0 | — | — |
| 1987-06-12 | $7.59 | $7.64 | 5,600 | — | — |
| 1987-06-11 | $7.61 | $7.66 | 40,000 | — | — |
| 1987-06-10 | $7.69 | $7.74 | 8,800 | — | — |
| 1987-06-09 | $7.69 | $7.74 | 800 | — | — |
| 1987-06-08 | $7.69 | $7.74 | 20,000 | — | — |
| 1987-06-05 | $7.69 | $7.74 | 800 | — | — |
| 1987-06-04 | $7.69 | $7.74 | 0 | — | — |
| 1987-06-03 | $7.69 | $7.74 | 3,200 | — | — |
| 1987-06-02 | $7.69 | $7.74 | 108,000 | — | — |
| 1987-06-01 | $7.77 | $7.82 | 7,200 | — | — |
| 1987-05-29 | $7.75 | $7.80 | 18,400 | — | — |
| 1987-05-28 | $7.66 | $7.71 | 4,800 | — | — |
| 1987-05-27 | $7.69 | $7.74 | 17,600 | — | — |
| 1987-05-26 | $7.72 | $7.77 | 48,000 | — | — |
| 1987-05-22 | $7.56 | $7.61 | 11,200 | — | — |
| 1987-05-21 | $7.50 | $7.55 | 800 | — | — |
| 1987-05-20 | $7.50 | $7.55 | 8,800 | — | — |
| 1987-05-19 | $7.56 | $7.61 | 2,400 | — | — |
| 1987-05-18 | $7.55 | $7.60 | 11,200 | — | — |
| 1987-05-15 | $7.69 | $7.74 | 52,800 | — | — |
| 1987-05-14 | $7.81 | $7.86 | 6,400 | — | — |
| 1987-05-13 | $7.72 | $7.77 | 7,200 | — | — |
| 1987-05-12 | $7.69 | $7.74 | 13,600 | — | — |
| 1987-05-11 | $7.59 | $7.64 | 34,400 | — | — |
| 1987-05-08 | $7.59 | $7.64 | 0 | — | — |
| 1987-05-07 | $7.59 | $7.64 | 33,600 | — | — |
| 1987-05-06 | $7.59 | $7.64 | 2,400 | — | — |
| 1987-05-05 | $7.56 | $7.61 | 16,000 | — | — |
| 1987-05-04 | $7.48 | $7.53 | 7,200 | — | — |
| 1987-05-01 | $7.53 | $7.58 | 27,200 | — | — |
| 1987-04-30 | $7.45 | $7.50 | 8,800 | — | — |
| 1987-04-29 | $7.47 | $7.52 | 54,400 | — | — |
| 1987-04-28 | $7.47 | $7.52 | 56,800 | — | — |
| 1987-04-27 | $7.50 | $7.55 | 37,600 | — | — |
| 1987-04-24 | $7.63 | $7.67 | 37,600 | — | — |
| 1987-04-23 | $7.55 | $7.60 | 0 | — | — |
| 1987-04-22 | $7.55 | $7.60 | 29,600 | — | — |
| 1987-04-21 | $7.63 | $7.67 | 36,800 | — | — |
| 1987-04-20 | $7.44 | $7.49 | 7,200 | — | — |
| 1987-04-16 | $7.38 | $7.42 | 15,200 | — | — |
| 1987-04-15 | $7.27 | $7.31 | 19,200 | — | — |
| 1987-04-14 | $7.23 | $7.28 | 24,000 | — | — |
| 1987-04-13 | $7.41 | $7.45 | 20,000 | — | — |
| 1987-04-10 | $7.42 | $7.47 | 4,000 | — | — |
| 1987-04-09 | $7.47 | $7.52 | 3,200 | — | — |
| 1987-04-08 | $7.53 | $7.58 | 12,000 | — | — |
| 1987-04-07 | $7.53 | $7.58 | 47,200 | — | — |
| 1987-04-06 | $7.42 | $7.47 | 4,000 | — | — |
| 1987-04-03 | $7.50 | $7.55 | 0 | — | — |
| 1987-04-02 | $7.50 | $7.55 | 14,400 | — | — |
| 1987-04-01 | $7.63 | $7.67 | 2,400 | — | — |
| 1987-03-31 | $7.66 | $7.71 | 23,200 | — | — |
| 1987-03-30 | $7.59 | $7.64 | 24,800 | — | — |
| 1987-03-27 | $7.78 | $7.78 | 11,200 | — | — |
| 1987-03-26 | $7.75 | $7.75 | 31,200 | — | — |
| 1987-03-25 | $7.84 | $7.84 | 0 | — | — |
| 1987-03-24 | $7.84 | $7.84 | 15,200 | — | — |
| 1987-03-23 | $7.83 | $7.83 | 38,400 | — | — |
| 1987-03-20 | $7.78 | $7.78 | 87,200 | — | — |
| 1987-03-19 | $7.75 | $7.75 | 123,200 | — | — |
| 1987-03-18 | $7.67 | $7.67 | 9,600 | — | — |
| 1987-03-17 | $7.64 | $7.64 | 78,400 | — | — |
| 1987-03-16 | $7.63 | $7.63 | 104,000 | — | — |
| 1987-03-13 | $7.63 | $7.63 | 65,600 | — | — |
| 1987-03-12 | $7.59 | $7.59 | 48,000 | — | — |
| 1987-03-11 | $7.61 | $7.61 | 24,000 | — | — |
| 1987-03-10 | $7.59 | $7.59 | 85,600 | — | — |
| 1987-03-09 | $7.50 | $7.50 | 3,200 | — | — |
| 1987-03-06 | $7.50 | $7.50 | 52,000 | — | — |
| 1987-03-05 | $7.48 | $7.48 | 32,000 | — | — |
| 1987-03-04 | $7.48 | $7.48 | 9,600 | — | — |
| 1987-03-03 | $7.42 | $7.42 | 67,200 | — | — |
| 1987-03-02 | $7.39 | $7.39 | 4,800 | — | — |
| 1987-02-27 | $7.41 | $7.41 | 25,600 | — | — |
| 1987-02-26 | $7.44 | $7.44 | 26,400 | — | — |
| 1987-02-25 | $7.44 | $7.44 | 28,000 | — | — |
| 1987-02-24 | $7.41 | $7.41 | 18,400 | — | — |
| 1987-02-23 | $7.44 | $7.44 | 17,600 | — | — |
| 1987-02-20 | $7.38 | $7.38 | 26,400 | — | — |
| 1987-02-19 | $7.25 | $7.25 | 9,600 | — | — |
| 1987-02-18 | $7.25 | $7.25 | 28,800 | — | — |
| 1987-02-17 | $7.28 | $7.28 | 37,600 | — | — |
| 1987-02-13 | $7.11 | $7.11 | 60,800 | — | — |
| 1987-02-12 | $7.08 | $7.08 | 28,800 | — | — |
| 1987-02-11 | $7.02 | $7.02 | 800 | — | — |
| 1987-02-10 | $7.02 | $7.02 | 14,400 | — | — |
| 1987-02-09 | $7.05 | $7.05 | 4,800 | — | — |
| 1987-02-06 | $7.06 | $7.06 | 36,800 | — | — |
| 1987-02-05 | $7.05 | $7.05 | 8,800 | — | — |
| 1987-02-04 | $7.00 | $7.00 | 11,200 | — | — |
| 1987-02-03 | $7.00 | $7.00 | 8,800 | — | — |
| 1987-02-02 | $7.00 | $7.00 | 4,000 | — | — |
| 1987-01-30 | $6.98 | $6.98 | 4,000 | — | — |
| 1987-01-29 | $7.00 | $7.00 | 44,000 | — | — |
| 1987-01-28 | $7.00 | $7.00 | 65,600 | — | — |
| 1987-01-27 | $6.98 | $6.98 | 60,800 | — | — |
| 1987-01-26 | $6.89 | $6.89 | 1,600 | — | — |
| 1987-01-23 | $6.89 | $6.89 | 11,200 | — | — |
| 1987-01-22 | $6.94 | $6.94 | 8,000 | — | — |
| 1987-01-21 | $6.97 | $6.97 | 60,800 | — | — |
| 1987-01-20 | $7.03 | $7.03 | 11,200 | — | — |
| 1987-01-19 | $6.97 | $6.97 | 1,600 | — | — |
| 1987-01-16 | $6.89 | $6.89 | 12,800 | — | — |
| 1987-01-15 | $6.88 | $6.88 | 18,400 | — | — |
| 1987-01-14 | $6.78 | $6.78 | 32,000 | — | — |
| 1987-01-13 | $6.77 | $6.77 | 10,400 | — | — |
| 1987-01-12 | $6.78 | $6.78 | 3,200 | — | — |
| 1987-01-09 | $6.81 | $6.81 | 1,600 | — | — |
| 1987-01-08 | $6.78 | $6.78 | 8,800 | — | — |
| 1987-01-07 | $6.70 | $6.70 | 11,200 | — | — |
| 1987-01-06 | $6.84 | $6.84 | 32,800 | — | — |
| 1987-01-05 | $6.83 | $6.83 | 64,000 | — | — |
| 1987-01-02 | $6.58 | $6.58 | 0 | — | — |