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
- 1986-09-24 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 | $8.29 | $8.29 | 33,336 | — | — |
| 1987-12-30 | $8.78 | $8.78 | 51,738 | — | — |
| 1987-12-29 | $8.04 | $8.04 | 49,476 | — | — |
| 1987-12-28 | $8.12 | $8.12 | 27,905 | — | — |
| 1987-12-24 | $8.29 | $8.29 | 42,688 | — | — |
| 1987-12-23 | $8.12 | $8.12 | 44,045 | — | — |
| 1987-12-22 | $7.96 | $7.96 | 94,124 | — | — |
| 1987-12-21 | $7.96 | $7.96 | 9,805 | — | — |
| 1987-12-18 | $8.04 | $8.04 | 18,252 | — | — |
| 1987-12-17 | $7.96 | $7.96 | 44,498 | — | — |
| 1987-12-16 | $7.96 | $7.96 | 45,403 | — | — |
| 1987-12-15 | $8.04 | $8.04 | 60,487 | — | — |
| 1987-12-14 | $7.96 | $7.96 | 72,252 | — | — |
| 1987-12-11 | $7.46 | $7.46 | 34,090 | — | — |
| 1987-12-10 | $7.13 | $7.13 | 13,576 | — | — |
| 1987-12-09 | $7.13 | $7.13 | 905 | — | — |
| 1987-12-08 | $7.13 | $7.13 | 54,755 | — | — |
| 1987-12-07 | $6.96 | $6.96 | 15,838 | — | — |
| 1987-12-04 | $6.88 | $6.88 | 13,274 | — | — |
| 1987-12-03 | $7.04 | $7.04 | 68,934 | — | — |
| 1987-12-02 | $7.46 | $7.46 | 13,877 | — | — |
| 1987-12-01 | $7.29 | $7.29 | 27,604 | — | — |
| 1987-11-30 | $7.13 | $7.13 | 33,939 | — | — |
| 1987-11-27 | $6.96 | $6.96 | 3,922 | — | — |
| 1987-11-25 | $7.04 | $7.04 | 577,265 | — | — |
| 1987-11-24 | $6.96 | $6.96 | 534,879 | — | — |
| 1987-11-23 | $6.71 | $6.71 | 19,458 | — | — |
| 1987-11-20 | $6.71 | $6.71 | 11,916 | — | — |
| 1987-11-19 | $6.71 | $6.71 | 15,537 | — | — |
| 1987-11-18 | $6.88 | $6.88 | 79,644 | — | — |
| 1987-11-17 | $6.88 | $6.88 | 38,917 | — | — |
| 1987-11-16 | $7.46 | $7.46 | 56,565 | — | — |
| 1987-11-13 | $7.54 | $7.54 | 25,190 | — | — |
| 1987-11-12 | $7.62 | $7.62 | 10,106 | — | — |
| 1987-11-11 | $7.54 | $7.54 | 31,978 | — | — |
| 1987-11-10 | $7.38 | $7.38 | 83,415 | — | — |
| 1987-11-09 | $8.29 | $8.29 | 8,447 | — | — |
| 1987-11-06 | $8.45 | $8.45 | 109,661 | — | — |
| 1987-11-05 | $8.45 | $8.45 | 129,572 | — | — |
| 1987-11-04 | $8.37 | $8.37 | 20,967 | — | — |
| 1987-11-03 | $8.45 | $8.45 | 131,985 | — | — |
| 1987-11-02 | $9.03 | $9.03 | 107,247 | — | — |
| 1987-10-30 | $7.71 | $7.71 | 45,101 | — | — |
| 1987-10-29 | $6.96 | $6.96 | 103,024 | — | — |
| 1987-10-28 | $5.64 | $5.64 | 7,995 | — | — |
| 1987-10-27 | $6.13 | $6.13 | 112,376 | — | — |
| 1987-10-26 | $6.05 | $6.05 | 91,862 | — | — |
| 1987-10-23 | $6.96 | $6.96 | 15,386 | — | — |
| 1987-10-22 | $7.29 | $7.29 | 44,045 | — | — |
| 1987-10-21 | $7.46 | $7.46 | 278,601 | — | — |
| 1987-10-20 | $7.38 | $7.38 | 25,643 | — | — |
| 1987-10-19 | $8.04 | $8.04 | 47,364 | — | — |
| 1987-10-16 | $8.95 | $8.95 | 26,850 | — | — |
| 1987-10-15 | $9.36 | $9.36 | 30,771 | — | — |
| 1987-10-14 | $9.61 | $9.61 | 69,537 | — | — |
| 1987-10-13 | $9.78 | $9.78 | 81,001 | — | — |
| 1987-10-12 | $9.94 | $9.94 | 94,577 | — | — |
| 1987-10-09 | $10.44 | $10.44 | 34,542 | — | — |
| 1987-10-08 | $10.52 | $10.52 | 9,352 | — | — |
| 1987-10-07 | $10.52 | $10.52 | 28,056 | — | — |
| 1987-10-06 | $10.61 | $10.61 | 14,631 | — | — |
| 1987-10-05 | $10.61 | $10.61 | 111,320 | — | — |
| 1987-10-02 | $10.61 | $10.61 | 3,469 | — | — |
| 1987-10-01 | $10.52 | $10.52 | 14,481 | — | — |
| 1987-09-30 | $10.61 | $10.61 | 9,050 | — | — |
| 1987-09-29 | $10.52 | $10.52 | 14,631 | — | — |
| 1987-09-28 | $10.69 | $10.69 | 5,581 | — | — |
| 1987-09-25 | $10.61 | $10.61 | 11,011 | — | — |
| 1987-09-24 | $10.69 | $10.69 | 10,860 | — | — |
| 1987-09-23 | $10.69 | $10.69 | 14,481 | — | — |
| 1987-09-22 | $10.61 | $10.61 | 3,469 | — | — |
| 1987-09-21 | $10.61 | $10.61 | 15,989 | — | — |
| 1987-09-18 | $10.69 | $10.69 | 11,464 | — | — |
| 1987-09-17 | $10.69 | $10.69 | 12,520 | — | — |
| 1987-09-16 | $10.69 | $10.69 | 905 | — | — |
| 1987-09-15 | $10.69 | $10.69 | 14,782 | — | — |
| 1987-09-14 | $10.69 | $10.69 | 7,391 | — | — |
| 1987-09-11 | $10.61 | $10.61 | 32,280 | — | — |
| 1987-09-10 | $10.77 | $10.77 | 60,034 | — | — |
| 1987-09-09 | $10.52 | $10.52 | 42,386 | — | — |
| 1987-09-08 | $10.61 | $10.61 | 18,553 | — | — |
| 1987-09-04 | $10.77 | $10.77 | 11,011 | — | — |
| 1987-09-03 | $10.69 | $10.69 | 55,962 | — | — |
| 1987-09-02 | $10.61 | $10.61 | 92,163 | — | — |
| 1987-09-01 | $10.94 | $10.94 | 21,721 | — | — |
| 1987-08-31 | $11.10 | $11.10 | 11,766 | — | — |
| 1987-08-28 | $10.94 | $10.94 | 1,056 | — | — |
| 1987-08-27 | $11.10 | $11.10 | 18,855 | — | — |
| 1987-08-26 | $11.02 | $11.02 | 45,101 | — | — |
| 1987-08-25 | $11.10 | $11.10 | 46,006 | — | — |
| 1987-08-24 | $11.10 | $11.10 | 45,252 | — | — |
| 1987-08-21 | $11.27 | $11.27 | 72,102 | — | — |
| 1987-08-20 | $11.02 | $11.02 | 56,565 | — | — |
| 1987-08-19 | $10.94 | $10.94 | 92,314 | — | — |
| 1987-08-18 | $10.61 | $10.61 | 30,017 | — | — |
| 1987-08-17 | $10.69 | $10.69 | 10,257 | — | — |
| 1987-08-14 | $10.61 | $10.61 | 68,331 | — | — |
| 1987-08-13 | $10.86 | $10.86 | 93,672 | — | — |
| 1987-08-12 | $10.86 | $10.86 | 488,420 | — | — |
| 1987-08-11 | $10.86 | $10.86 | 167,282 | — | — |
| 1987-08-10 | $10.94 | $10.94 | 28,810 | — | — |
| 1987-08-07 | $11.02 | $11.02 | 223,394 | — | — |
| 1987-08-06 | $11.02 | $11.02 | 47,213 | — | — |
| 1987-08-05 | $10.86 | $10.86 | 23,833 | — | — |
| 1987-08-04 | $10.94 | $10.94 | 100,912 | — | — |
| 1987-08-03 | $10.77 | $10.77 | 60,034 | — | — |
| 1987-07-31 | $10.61 | $10.61 | 13,123 | — | — |
| 1987-07-30 | $10.52 | $10.52 | 56,263 | — | — |
| 1987-07-29 | $10.44 | $10.44 | 2,866 | — | — |
| 1987-07-28 | $10.52 | $10.52 | 47,967 | — | — |
| 1987-07-27 | $10.77 | $10.77 | 43,291 | — | — |
| 1987-07-24 | $10.36 | $10.36 | 105,135 | — | — |
| 1987-07-23 | $9.86 | $9.86 | 69,688 | — | — |
| 1987-07-22 | $9.78 | $9.78 | 3,922 | — | — |
| 1987-07-21 | $9.78 | $9.78 | 12,671 | — | — |
| 1987-07-20 | $9.78 | $9.78 | 22,928 | — | — |
| 1987-07-17 | $10.11 | $10.11 | 20,514 | — | — |
| 1987-07-16 | $10.11 | $10.11 | 45,855 | — | — |
| 1987-07-15 | $10.19 | $10.19 | 57,018 | — | — |
| 1987-07-14 | $9.94 | $9.94 | 14,631 | — | — |
| 1987-07-13 | $10.03 | $10.03 | 36,202 | — | — |
| 1987-07-10 | $9.94 | $9.94 | 10,559 | — | — |
| 1987-07-09 | $9.94 | $9.94 | 10,559 | — | — |
| 1987-07-08 | $9.94 | $9.94 | 19,308 | — | — |
| 1987-07-07 | $9.78 | $9.78 | 90,957 | — | — |
| 1987-07-06 | $9.36 | $9.36 | 44,950 | — | — |
| 1987-07-02 | $9.28 | $9.28 | 30,168 | — | — |
| 1987-07-01 | $9.36 | $9.36 | 37,257 | — | — |
| 1987-06-30 | $9.28 | $9.28 | 72,102 | — | — |
| 1987-06-29 | $9.53 | $9.53 | 71,951 | — | — |
| 1987-06-26 | $8.78 | $8.78 | 13,726 | — | — |
| 1987-06-25 | $8.78 | $8.78 | 56,263 | — | — |
| 1987-06-24 | $8.45 | $8.45 | 21,118 | — | — |
| 1987-06-23 | $8.78 | $8.78 | 5,279 | — | — |
| 1987-06-22 | $8.62 | $8.62 | 16,140 | — | — |
| 1987-06-19 | $8.70 | $8.70 | 31,526 | — | — |
| 1987-06-18 | $8.78 | $8.78 | 13,274 | — | — |
| 1987-06-17 | $8.78 | $8.78 | 10,408 | — | — |
| 1987-06-16 | $8.78 | $8.78 | 31,526 | — | — |
| 1987-06-15 | $8.78 | $8.78 | 40,274 | — | — |
| 1987-06-12 | $8.78 | $8.78 | 39,671 | — | — |
| 1987-06-11 | $8.54 | $8.54 | 1,659 | — | — |
| 1987-06-10 | $8.70 | $8.70 | 82,660 | — | — |
| 1987-06-09 | $8.54 | $8.54 | 42,839 | — | — |
| 1987-06-08 | $8.54 | $8.54 | 4,525 | — | — |
| 1987-06-05 | $8.37 | $8.37 | 41,028 | — | — |
| 1987-06-04 | $8.54 | $8.54 | 50,230 | — | — |
| 1987-06-03 | $8.54 | $8.54 | 6,939 | — | — |
| 1987-06-02 | $8.62 | $8.62 | 11,313 | — | — |
| 1987-06-01 | $8.54 | $8.54 | 3,318 | — | — |
| 1987-05-29 | $8.45 | $8.45 | 12,671 | — | — |
| 1987-05-28 | $8.37 | $8.37 | 20,514 | — | — |
| 1987-05-27 | $8.20 | $8.20 | 8,900 | — | — |
| 1987-05-26 | $8.37 | $8.37 | 2,413 | — | — |
| 1987-05-22 | $8.20 | $8.20 | 18,101 | — | — |
| 1987-05-21 | $8.29 | $8.29 | 34,844 | — | — |
| 1987-05-20 | $8.12 | $8.12 | 59,431 | — | — |
| 1987-05-19 | $8.12 | $8.12 | 203,181 | — | — |
| 1987-05-18 | $8.29 | $8.29 | 81,152 | — | — |
| 1987-05-15 | $8.37 | $8.37 | 62,749 | — | — |
| 1987-05-14 | $8.37 | $8.37 | 138,169 | — | — |
| 1987-05-13 | $8.54 | $8.54 | 35,447 | — | — |
| 1987-05-12 | $8.54 | $8.54 | 107,851 | — | — |
| 1987-05-11 | $8.70 | $8.70 | 268,948 | — | — |
| 1987-05-08 | $8.54 | $8.54 | 127,611 | — | — |
| 1987-05-07 | $8.62 | $8.62 | 243,154 | — | — |
| 1987-05-06 | $8.78 | $8.78 | 457,347 | — | — |
| 1987-05-05 | $7.96 | $7.96 | 169,997 | — | — |
| 1987-05-04 | $7.79 | $7.79 | 44,196 | — | — |
| 1987-05-01 | $7.79 | $7.79 | 22,626 | — | — |
| 1987-04-30 | $7.87 | $7.87 | 138,924 | — | — |
| 1987-04-29 | $7.79 | $7.79 | 62,448 | — | — |
| 1987-04-28 | $7.62 | $7.62 | 63,051 | — | — |
| 1987-04-27 | $7.62 | $7.62 | 94,124 | — | — |
| 1987-04-24 | $7.71 | $7.71 | 1,220,296 | — | — |
| 1987-04-23 | $7.79 | $7.79 | 14,782 | — | — |
| 1987-04-22 | $7.87 | $7.87 | 12,369 | — | — |
| 1987-04-21 | $7.96 | $7.96 | 18,553 | — | — |
| 1987-04-20 | $8.12 | $8.12 | 14,631 | — | — |
| 1987-04-16 | $8.12 | $8.12 | 22,626 | — | — |
| 1987-04-15 | $8.04 | $8.04 | 9,503 | — | — |
| 1987-04-14 | $8.04 | $8.04 | 27,755 | — | — |
| 1987-04-13 | $8.04 | $8.04 | 2,715 | — | — |
| 1987-04-10 | $8.04 | $8.04 | 6,637 | — | — |
| 1987-04-09 | $8.20 | $8.20 | 21,721 | — | — |
| 1987-04-08 | $8.04 | $8.04 | 7,240 | — | — |
| 1987-04-07 | $7.87 | $7.87 | 8,447 | — | — |
| 1987-04-06 | $7.87 | $7.87 | 61,392 | — | — |
| 1987-04-03 | $7.79 | $7.79 | 11,615 | — | — |
| 1987-04-02 | $7.79 | $7.79 | 111,471 | — | — |
| 1987-04-01 | $7.79 | $7.79 | 40,878 | — | — |
| 1987-03-31 | $8.12 | $8.12 | 15,989 | — | — |
| 1987-03-30 | $8.29 | $8.29 | 42,989 | — | — |
| 1987-03-27 | $8.45 | $8.45 | 13,123 | — | — |
| 1987-03-26 | $8.45 | $8.45 | 33,637 | — | — |
| 1987-03-25 | $8.37 | $8.37 | 88,694 | — | — |
| 1987-03-24 | $8.45 | $8.45 | 22,777 | — | — |
| 1987-03-23 | $8.29 | $8.29 | 72,403 | — | — |
| 1987-03-20 | $8.04 | $8.04 | 30,922 | — | — |
| 1987-03-19 | $7.87 | $7.87 | 22,475 | — | — |
| 1987-03-18 | $7.96 | $7.96 | 29,414 | — | — |
| 1987-03-17 | $7.87 | $7.87 | 66,068 | — | — |
| 1987-03-16 | $7.96 | $7.96 | 8,296 | — | — |
| 1987-03-13 | $7.87 | $7.87 | 12,369 | — | — |
| 1987-03-12 | $7.96 | $7.96 | 77,079 | — | — |
| 1987-03-11 | $7.96 | $7.96 | 11,464 | — | — |
| 1987-03-10 | $8.04 | $8.04 | 4,676 | — | — |
| 1987-03-09 | $7.96 | $7.96 | 28,056 | — | — |
| 1987-03-06 | $8.04 | $8.04 | 63,202 | — | — |
| 1987-03-05 | $8.04 | $8.04 | 7,693 | — | — |
| 1987-03-04 | $8.04 | $8.04 | 20,514 | — | — |
| 1987-03-03 | $7.96 | $7.96 | 12,821 | — | — |
| 1987-03-02 | $7.96 | $7.96 | 42,537 | — | — |
| 1987-02-27 | $8.12 | $8.12 | 76,476 | — | — |
| 1987-02-26 | $8.12 | $8.12 | 154,460 | — | — |
| 1987-02-25 | $8.04 | $8.04 | 35,598 | — | — |
| 1987-02-24 | $8.12 | $8.12 | 37,107 | — | — |
| 1987-02-23 | $8.20 | $8.20 | 192,170 | — | — |
| 1987-02-20 | $8.04 | $8.04 | 52,492 | — | — |
| 1987-02-19 | $8.20 | $8.20 | 112,376 | — | — |
| 1987-02-18 | $8.29 | $8.29 | 147,672 | — | — |
| 1987-02-17 | $8.20 | $8.20 | 298,663 | — | — |
| 1987-02-13 | $7.46 | $7.46 | 277,546 | — | — |
| 1987-02-12 | $6.88 | $6.88 | 173,768 | — | — |
| 1987-02-11 | $6.71 | $6.71 | 111,471 | — | — |
| 1987-02-10 | $6.71 | $6.71 | 39,369 | — | — |
| 1987-02-09 | $6.71 | $6.71 | 318,423 | — | — |
| 1987-02-06 | $6.63 | $6.63 | 82,208 | — | — |
| 1987-02-05 | $6.63 | $6.63 | 160,946 | — | — |
| 1987-02-04 | $6.38 | $6.38 | 4,224 | — | — |
| 1987-02-03 | $6.38 | $6.38 | 21,872 | — | — |
| 1987-02-02 | $6.63 | $6.63 | 11,313 | — | — |
| 1987-01-30 | $6.80 | $6.80 | 11,615 | — | — |
| 1987-01-29 | $6.80 | $6.80 | 21,570 | — | — |
| 1987-01-28 | $6.71 | $6.71 | 2,564 | — | — |
| 1987-01-27 | $6.80 | $6.80 | 5,883 | — | — |
| 1987-01-26 | $6.80 | $6.80 | 29,414 | — | — |
| 1987-01-23 | $6.80 | $6.80 | 77,833 | — | — |
| 1987-01-22 | $6.80 | $6.80 | 43,593 | — | — |
| 1987-01-21 | $6.80 | $6.80 | 3,771 | — | — |
| 1987-01-20 | $6.63 | $6.63 | 16,291 | — | — |
| 1987-01-19 | $6.63 | $6.63 | 61,090 | — | — |
| 1987-01-16 | $6.71 | $6.71 | 93,822 | — | — |
| 1987-01-15 | $6.63 | $6.63 | 89,901 | — | — |
| 1987-01-14 | $6.71 | $6.71 | 9,654 | — | — |
| 1987-01-13 | $6.63 | $6.63 | 30,922 | — | — |
| 1987-01-12 | $6.46 | $6.46 | 16,140 | — | — |
| 1987-01-09 | $6.22 | $6.22 | 0 | — | — |
| 1987-01-08 | $6.22 | $6.22 | 11,313 | — | — |
| 1987-01-07 | $6.13 | $6.13 | 50,079 | — | — |
| 1987-01-06 | $6.13 | $6.13 | 23,380 | — | — |
| 1987-01-05 | $6.22 | $6.22 | 162,455 | — | — |
| 1987-01-02 | $6.05 | $6.05 | 43,442 | — | — |