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 | $6.94 | $7.00 | 81,600 | — | — |
| 1987-12-30 | $6.63 | $6.68 | 161,200 | — | — |
| 1987-12-29 | $6.28 | $6.34 | 77,600 | — | — |
| 1987-12-28 | $6.25 | $6.30 | 115,200 | — | — |
| 1987-12-24 | $6.22 | $6.27 | 103,600 | — | — |
| 1987-12-23 | $6.00 | $6.05 | 126,000 | — | — |
| 1987-12-22 | $5.88 | $5.93 | 76,000 | — | — |
| 1987-12-21 | $5.88 | $5.93 | 363,600 | — | — |
| 1987-12-18 | $5.88 | $5.93 | 66,400 | — | — |
| 1987-12-17 | $5.88 | $5.93 | 87,600 | — | — |
| 1987-12-16 | $5.88 | $5.93 | 125,600 | — | — |
| 1987-12-15 | $5.25 | $5.30 | 101,600 | — | — |
| 1987-12-14 | $5.25 | $5.30 | 281,200 | — | — |
| 1987-12-11 | $5.19 | $5.23 | 446,400 | — | — |
| 1987-12-10 | $5.31 | $5.36 | 109,600 | — | — |
| 1987-12-09 | $5.38 | $5.42 | 235,200 | — | — |
| 1987-12-08 | $5.13 | $5.17 | 80,000 | — | — |
| 1987-12-07 | $4.75 | $4.79 | 94,400 | — | — |
| 1987-12-04 | $4.50 | $4.54 | 94,400 | — | — |
| 1987-12-03 | $4.91 | $4.95 | 58,400 | — | — |
| 1987-12-02 | $5.00 | $5.04 | 44,400 | — | — |
| 1987-12-01 | $5.00 | $5.04 | 81,200 | — | — |
| 1987-11-30 | $5.19 | $5.23 | 31,600 | — | — |
| 1987-11-27 | $5.56 | $5.61 | 23,600 | — | — |
| 1987-11-25 | $5.63 | $5.67 | 54,000 | — | — |
| 1987-11-24 | $5.50 | $5.55 | 144,800 | — | — |
| 1987-11-23 | $5.56 | $5.61 | 16,400 | — | — |
| 1987-11-20 | $5.66 | $5.71 | 141,200 | — | — |
| 1987-11-19 | $5.47 | $5.52 | 46,400 | — | — |
| 1987-11-18 | $5.53 | $5.58 | 118,800 | — | — |
| 1987-11-17 | $5.47 | $5.47 | 30,800 | — | — |
| 1987-11-16 | $5.56 | $5.56 | 77,600 | — | — |
| 1987-11-13 | $5.69 | $5.69 | 104,000 | — | — |
| 1987-11-12 | $5.53 | $5.53 | 72,400 | — | — |
| 1987-11-11 | $5.31 | $5.31 | 56,000 | — | — |
| 1987-11-10 | $5.34 | $5.34 | 53,600 | — | — |
| 1987-11-09 | $5.41 | $5.41 | 29,600 | — | — |
| 1987-11-06 | $5.50 | $5.50 | 204,400 | — | — |
| 1987-11-05 | $5.50 | $5.50 | 115,600 | — | — |
| 1987-11-04 | $5.59 | $5.59 | 28,800 | — | — |
| 1987-11-03 | $5.69 | $5.69 | 24,400 | — | — |
| 1987-11-02 | $5.69 | $5.69 | 38,800 | — | — |
| 1987-10-30 | $5.69 | $5.69 | 231,600 | — | — |
| 1987-10-29 | $5.34 | $5.34 | 247,600 | — | — |
| 1987-10-28 | $5.19 | $5.19 | 136,000 | — | — |
| 1987-10-27 | $5.00 | $5.00 | 224,000 | — | — |
| 1987-10-26 | $5.25 | $5.25 | 163,600 | — | — |
| 1987-10-23 | $5.50 | $5.50 | 93,600 | — | — |
| 1987-10-22 | $5.53 | $5.53 | 153,200 | — | — |
| 1987-10-21 | $5.78 | $5.78 | 135,200 | — | — |
| 1987-10-20 | $5.50 | $5.50 | 224,800 | — | — |
| 1987-10-19 | $5.94 | $5.94 | 292,000 | — | — |
| 1987-10-16 | $6.66 | $6.66 | 119,600 | — | — |
| 1987-10-15 | $7.06 | $7.06 | 72,000 | — | — |
| 1987-10-14 | $7.09 | $7.09 | 71,600 | — | — |
| 1987-10-13 | $7.19 | $7.19 | 39,200 | — | — |
| 1987-10-12 | $7.25 | $7.25 | 75,600 | — | — |
| 1987-10-09 | $7.28 | $7.28 | 58,800 | — | — |
| 1987-10-08 | $7.34 | $7.34 | 20,800 | — | — |
| 1987-10-07 | $7.44 | $7.44 | 35,600 | — | — |
| 1987-10-06 | $7.44 | $7.44 | 37,200 | — | — |
| 1987-10-05 | $7.50 | $7.50 | 15,600 | — | — |
| 1987-10-02 | $7.53 | $7.53 | 35,600 | — | — |
| 1987-10-01 | $7.50 | $7.50 | 30,000 | — | — |
| 1987-09-30 | $7.53 | $7.53 | 159,200 | — | — |
| 1987-09-29 | $7.53 | $7.53 | 10,400 | — | — |
| 1987-09-28 | $7.53 | $7.53 | 238,800 | — | — |
| 1987-09-25 | $7.44 | $7.44 | 46,000 | — | — |
| 1987-09-24 | $7.34 | $7.34 | 12,400 | — | — |
| 1987-09-23 | $7.44 | $7.44 | 44,400 | — | — |
| 1987-09-22 | $7.28 | $7.28 | 294,000 | — | — |
| 1987-09-21 | $7.16 | $7.16 | 14,400 | — | — |
| 1987-09-18 | $7.34 | $7.34 | 16,400 | — | — |
| 1987-09-17 | $7.34 | $7.34 | 152,000 | — | — |
| 1987-09-16 | $7.28 | $7.28 | 70,800 | — | — |
| 1987-09-15 | $7.59 | $7.59 | 81,600 | — | — |
| 1987-09-14 | $7.50 | $7.50 | 48,400 | — | — |
| 1987-09-11 | $7.59 | $7.59 | 47,600 | — | — |
| 1987-09-10 | $7.34 | $7.34 | 8,800 | — | — |
| 1987-09-09 | $7.25 | $7.25 | 73,600 | — | — |
| 1987-09-08 | $7.16 | $7.16 | 130,000 | — | — |
| 1987-09-04 | $7.34 | $7.34 | 39,600 | — | — |
| 1987-09-03 | $7.44 | $7.44 | 34,400 | — | — |
| 1987-09-02 | $7.44 | $7.44 | 30,800 | — | — |
| 1987-09-01 | $7.44 | $7.44 | 142,000 | — | — |
| 1987-08-31 | $7.44 | $7.44 | 202,000 | — | — |
| 1987-08-28 | $7.25 | $7.25 | 73,600 | — | — |
| 1987-08-27 | $7.44 | $7.44 | 79,600 | — | — |
| 1987-08-26 | $7.78 | $7.78 | 358,400 | — | — |
| 1987-08-25 | $7.72 | $7.72 | 109,200 | — | — |
| 1987-08-24 | $7.53 | $7.53 | 181,600 | — | — |
| 1987-08-21 | $7.53 | $7.53 | 23,200 | — | — |
| 1987-08-20 | $7.44 | $7.44 | 132,000 | — | — |
| 1987-08-19 | $7.38 | $7.38 | 47,600 | — | — |
| 1987-08-18 | $7.28 | $7.28 | 90,400 | — | — |
| 1987-08-17 | $7.25 | $7.25 | 30,400 | — | — |
| 1987-08-14 | $7.28 | $7.28 | 123,200 | — | — |
| 1987-08-13 | $7.19 | $7.19 | 167,200 | — | — |
| 1987-08-12 | $7.28 | $7.28 | 149,600 | — | — |
| 1987-08-11 | $7.25 | $7.25 | 254,000 | — | — |
| 1987-08-10 | $7.00 | $7.00 | 514,400 | — | — |
| 1987-08-07 | $7.28 | $7.28 | 564,800 | — | — |
| 1987-08-06 | $6.84 | $6.84 | 312,800 | — | — |
| 1987-08-05 | $6.66 | $6.66 | 4,800 | — | — |
| 1987-08-04 | $6.66 | $6.66 | 131,600 | — | — |
| 1987-08-03 | $6.75 | $6.75 | 73,200 | — | — |
| 1987-07-31 | $6.75 | $6.75 | 87,200 | — | — |
| 1987-07-30 | $6.66 | $6.66 | 53,200 | — | — |
| 1987-07-29 | $6.47 | $6.47 | 87,600 | — | — |
| 1987-07-28 | $6.56 | $6.56 | 148,400 | — | — |
| 1987-07-27 | $6.41 | $6.41 | 164,800 | — | — |
| 1987-07-24 | $6.38 | $6.37 | 65,200 | — | — |
| 1987-07-23 | $6.41 | $6.41 | 159,600 | — | — |
| 1987-07-22 | $6.66 | $6.66 | 40,800 | — | — |
| 1987-07-21 | $6.66 | $6.66 | 20,800 | — | — |
| 1987-07-20 | $6.66 | $6.66 | 57,200 | — | — |
| 1987-07-17 | $6.66 | $6.66 | 49,600 | — | — |
| 1987-07-16 | $6.56 | $6.56 | 18,800 | — | — |
| 1987-07-15 | $6.47 | $6.47 | 87,200 | — | — |
| 1987-07-14 | $6.47 | $6.47 | 87,600 | — | — |
| 1987-07-13 | $6.56 | $6.56 | 39,600 | — | — |
| 1987-07-10 | $6.56 | $6.56 | 24,400 | — | — |
| 1987-07-09 | $6.63 | $6.63 | 189,200 | — | — |
| 1987-07-08 | $6.63 | $6.63 | 158,800 | — | — |
| 1987-07-07 | $6.41 | $6.41 | 140,800 | — | — |
| 1987-07-06 | $6.41 | $6.41 | 92,000 | — | — |
| 1987-07-02 | $6.31 | $6.31 | 202,000 | — | — |
| 1987-07-01 | $6.47 | $6.47 | 287,600 | — | — |
| 1987-06-30 | $6.31 | $6.31 | 156,000 | — | — |
| 1987-06-29 | $5.88 | $5.87 | 162,400 | — | — |
| 1987-06-26 | $5.78 | $5.78 | 31,600 | — | — |
| 1987-06-25 | $5.63 | $5.63 | 41,600 | — | — |
| 1987-06-24 | $5.63 | $5.63 | 66,800 | — | — |
| 1987-06-23 | $5.63 | $5.63 | 308,000 | — | — |
| 1987-06-22 | $5.63 | $5.63 | 73,200 | — | — |
| 1987-06-19 | $5.69 | $5.69 | 37,600 | — | — |
| 1987-06-18 | $5.69 | $5.69 | 29,200 | — | — |
| 1987-06-17 | $5.69 | $5.69 | 68,800 | — | — |
| 1987-06-16 | $5.69 | $5.69 | 42,000 | — | — |
| 1987-06-15 | $5.75 | $5.75 | 130,400 | — | — |
| 1987-06-12 | $5.69 | $5.69 | 234,400 | — | — |
| 1987-06-11 | $5.78 | $5.78 | 111,200 | — | — |
| 1987-06-10 | $5.63 | $5.63 | 86,800 | — | — |
| 1987-06-09 | $5.59 | $5.59 | 80,400 | — | — |
| 1987-06-08 | $5.63 | $5.63 | 115,200 | — | — |
| 1987-06-05 | $5.63 | $5.63 | 74,000 | — | — |
| 1987-06-04 | $5.63 | $5.63 | 22,400 | — | — |
| 1987-06-03 | $5.63 | $5.63 | 82,800 | — | — |
| 1987-06-02 | $5.69 | $5.69 | 215,200 | — | — |
| 1987-06-01 | $5.69 | $5.69 | 27,600 | — | — |
| 1987-05-29 | $5.63 | $5.63 | 39,600 | — | — |
| 1987-05-28 | $5.53 | $5.53 | 6,000 | — | — |
| 1987-05-27 | $5.59 | $5.59 | 443,600 | — | — |
| 1987-05-26 | $5.53 | $5.53 | 53,600 | — | — |
| 1987-05-22 | $5.50 | $5.50 | 54,800 | — | — |
| 1987-05-21 | $5.41 | $5.41 | 34,400 | — | — |
| 1987-05-20 | $5.25 | $5.25 | 84,000 | — | — |
| 1987-05-19 | $5.25 | $5.25 | 67,600 | — | — |
| 1987-05-18 | $5.25 | $5.25 | 24,800 | — | — |
| 1987-05-15 | $5.31 | $5.31 | 52,400 | — | — |
| 1987-05-14 | $5.31 | $5.31 | 703,200 | — | — |
| 1987-05-13 | $5.34 | $5.34 | 33,600 | — | — |
| 1987-05-12 | $5.41 | $5.41 | 135,200 | — | — |
| 1987-05-11 | $5.41 | $5.41 | 40,400 | — | — |
| 1987-05-08 | $5.44 | $5.44 | 37,200 | — | — |
| 1987-05-07 | $5.44 | $5.44 | 169,600 | — | — |
| 1987-05-06 | $5.44 | $5.44 | 58,400 | — | — |
| 1987-05-05 | $5.50 | $5.50 | 115,200 | — | — |
| 1987-05-04 | $5.53 | $5.53 | 15,600 | — | — |
| 1987-05-01 | $5.53 | $5.53 | 199,600 | — | — |
| 1987-04-30 | $5.34 | $5.34 | 295,200 | — | — |
| 1987-04-29 | $5.25 | $5.25 | 277,200 | — | — |
| 1987-04-28 | $5.53 | $5.53 | 57,200 | — | — |
| 1987-04-27 | $5.53 | $5.53 | 132,800 | — | — |
| 1987-04-24 | $5.53 | $5.53 | 78,400 | — | — |
| 1987-04-23 | $5.75 | $5.75 | 15,600 | — | — |
| 1987-04-22 | $5.75 | $5.75 | 109,600 | — | — |
| 1987-04-21 | $5.75 | $5.75 | 158,800 | — | — |
| 1987-04-20 | $5.84 | $5.84 | 16,400 | — | — |
| 1987-04-16 | $5.78 | $5.78 | 31,200 | — | — |
| 1987-04-15 | $5.78 | $5.78 | 42,000 | — | — |
| 1987-04-14 | $5.88 | $5.87 | 85,200 | — | — |
| 1987-04-13 | $5.97 | $5.97 | 151,200 | — | — |
| 1987-04-10 | $6.13 | $6.13 | 36,000 | — | — |
| 1987-04-09 | $6.06 | $6.06 | 125,600 | — | — |
| 1987-04-08 | $6.03 | $6.03 | 75,200 | — | — |
| 1987-04-07 | $5.97 | $5.97 | 126,400 | — | — |
| 1987-04-06 | $6.03 | $6.03 | 65,600 | — | — |
| 1987-04-03 | $6.13 | $6.13 | 112,000 | — | — |
| 1987-04-02 | $6.06 | $6.06 | 20,400 | — | — |
| 1987-04-01 | $6.03 | $6.03 | 152,000 | — | — |
| 1987-03-31 | $6.31 | $6.31 | 66,800 | — | — |
| 1987-03-30 | $6.03 | $6.03 | 90,400 | — | — |
| 1987-03-27 | $6.13 | $6.13 | 71,200 | — | — |
| 1987-03-26 | $6.19 | $6.19 | 164,400 | — | — |
| 1987-03-25 | $6.22 | $6.22 | 62,000 | — | — |
| 1987-03-24 | $6.31 | $6.31 | 106,800 | — | — |
| 1987-03-23 | $6.38 | $6.37 | 161,600 | — | — |
| 1987-03-20 | $6.19 | $6.19 | 163,600 | — | — |
| 1987-03-19 | $6.19 | $6.19 | 81,600 | — | — |
| 1987-03-18 | $6.22 | $6.22 | 81,600 | — | — |
| 1987-03-17 | $6.38 | $6.37 | 47,200 | — | — |
| 1987-03-16 | $6.38 | $6.37 | 91,200 | — | — |
| 1987-03-13 | $6.47 | $6.47 | 91,200 | — | — |
| 1987-03-12 | $6.31 | $6.31 | 119,200 | — | — |
| 1987-03-11 | $6.28 | $6.28 | 43,200 | — | — |
| 1987-03-10 | $6.31 | $6.31 | 150,000 | — | — |
| 1987-03-09 | $6.66 | $6.66 | 193,600 | — | — |
| 1987-03-06 | $6.22 | $6.22 | 209,200 | — | — |
| 1987-03-05 | $5.97 | $5.97 | 71,200 | — | — |
| 1987-03-04 | $5.78 | $5.78 | 280,400 | — | — |
| 1987-03-03 | $5.78 | $5.78 | 35,200 | — | — |
| 1987-03-02 | $5.69 | $5.69 | 32,800 | — | — |
| 1987-02-27 | $5.78 | $5.78 | 123,200 | — | — |
| 1987-02-26 | $5.75 | $5.75 | 26,000 | — | — |
| 1987-02-25 | $5.78 | $5.78 | 56,000 | — | — |
| 1987-02-24 | $5.75 | $5.75 | 33,200 | — | — |
| 1987-02-23 | $5.69 | $5.69 | 61,600 | — | — |
| 1987-02-20 | $5.75 | $5.75 | 206,000 | — | — |
| 1987-02-19 | $5.78 | $5.78 | 42,000 | — | — |
| 1987-02-18 | $5.84 | $5.84 | 52,400 | — | — |
| 1987-02-17 | $5.69 | $5.69 | 52,800 | — | — |
| 1987-02-13 | $5.69 | $5.69 | 62,400 | — | — |
| 1987-02-12 | $5.78 | $5.78 | 84,000 | — | — |
| 1987-02-11 | $5.75 | $5.75 | 143,600 | — | — |
| 1987-02-10 | $5.75 | $5.75 | 376,000 | — | — |
| 1987-02-09 | $5.78 | $5.78 | 134,000 | — | — |
| 1987-02-06 | $5.88 | $5.87 | 59,600 | — | — |
| 1987-02-05 | $5.94 | $5.94 | 96,400 | — | — |
| 1987-02-04 | $5.78 | $5.78 | 145,200 | — | — |
| 1987-02-03 | $5.44 | $5.44 | 346,800 | — | — |
| 1987-02-02 | $5.88 | $5.87 | 70,400 | — | — |
| 1987-01-30 | $5.59 | $5.59 | 56,800 | — | — |
| 1987-01-29 | $5.78 | $5.78 | 40,400 | — | — |
| 1987-01-28 | $5.97 | $5.97 | 88,400 | — | — |
| 1987-01-27 | $5.97 | $5.97 | 50,800 | — | — |
| 1987-01-26 | $5.88 | $5.87 | 38,800 | — | — |
| 1987-01-23 | $5.88 | $5.87 | 85,600 | — | — |
| 1987-01-22 | $5.88 | $5.87 | 140,800 | — | — |
| 1987-01-21 | $5.78 | $5.78 | 34,000 | — | — |
| 1987-01-20 | $5.88 | $5.87 | 116,400 | — | — |
| 1987-01-19 | $5.88 | $5.87 | 65,200 | — | — |
| 1987-01-16 | $5.78 | $5.78 | 81,200 | — | — |
| 1987-01-15 | $5.94 | $5.94 | 158,400 | — | — |
| 1987-01-14 | $5.88 | $5.87 | 125,600 | — | — |
| 1987-01-13 | $5.78 | $5.78 | 47,200 | — | — |
| 1987-01-12 | $5.75 | $5.75 | 109,600 | — | — |
| 1987-01-09 | $5.84 | $5.84 | 120,800 | — | — |
| 1987-01-08 | $5.88 | $5.87 | 61,200 | — | — |
| 1987-01-07 | $5.94 | $5.94 | 75,600 | — | — |
| 1987-01-06 | $5.75 | $5.75 | 112,000 | — | — |
| 1987-01-05 | $5.75 | $5.75 | 162,800 | — | — |
| 1987-01-02 | $5.44 | $5.44 | 207,200 | — | — |