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 | $7.32 | $7.49 | 401,705 | — | — |
| 1987-12-30 | $7.45 | $7.62 | 128,675 | — | — |
| 1987-12-29 | $7.45 | $7.62 | 40,586 | — | — |
| 1987-12-28 | $7.56 | $7.74 | 85,783 | — | — |
| 1987-12-24 | $7.70 | $7.87 | 41,969 | — | — |
| 1987-12-23 | $7.64 | $7.82 | 305,776 | — | — |
| 1987-12-22 | $7.78 | $7.96 | 264,268 | — | — |
| 1987-12-21 | $7.72 | $7.90 | 236,134 | — | — |
| 1987-12-18 | $7.78 | $7.96 | 771,588 | — | — |
| 1987-12-17 | $7.37 | $7.54 | 287,328 | — | — |
| 1987-12-16 | $7.59 | $7.76 | 350,973 | — | — |
| 1987-12-15 | $7.43 | $7.60 | 418,770 | — | — |
| 1987-12-14 | $7.18 | $7.35 | 229,678 | — | — |
| 1987-12-11 | $6.69 | $6.85 | 331,142 | — | — |
| 1987-12-10 | $6.59 | $6.74 | 365,270 | — | — |
| 1987-12-09 | $7.10 | $7.26 | 877,664 | — | — |
| 1987-12-08 | $6.99 | $7.15 | 523,923 | — | — |
| 1987-12-07 | $6.88 | $7.04 | 243,514 | — | — |
| 1987-12-04 | $6.72 | $6.88 | 257,811 | — | — |
| 1987-12-03 | $6.99 | $7.15 | 289,172 | — | — |
| 1987-12-02 | $7.32 | $7.49 | 257,350 | — | — |
| 1987-12-01 | $7.26 | $7.43 | 479,648 | — | — |
| 1987-11-30 | $7.05 | $7.21 | 874,896 | — | — |
| 1987-11-27 | $7.81 | $7.98 | 115,761 | — | — |
| 1987-11-25 | $8.08 | $8.26 | 288,250 | — | — |
| 1987-11-24 | $7.67 | $7.85 | 520,234 | — | — |
| 1987-11-23 | $7.53 | $7.71 | 150,812 | — | — |
| 1987-11-20 | $7.59 | $7.76 | 240,746 | — | — |
| 1987-11-19 | $7.70 | $7.87 | 226,910 | — | — |
| 1987-11-18 | $7.97 | $8.15 | 408,623 | — | — |
| 1987-11-17 | $7.70 | $7.87 | 293,323 | — | — |
| 1987-11-16 | $8.02 | $8.21 | 332,986 | — | — |
| 1987-11-13 | $7.94 | $8.12 | 776,200 | — | — |
| 1987-11-12 | $7.43 | $7.60 | 668,740 | — | — |
| 1987-11-11 | $7.29 | $7.46 | 480,109 | — | — |
| 1987-11-10 | $7.40 | $7.57 | 304,853 | — | — |
| 1987-11-09 | $7.18 | $7.35 | 185,402 | — | — |
| 1987-11-06 | $7.29 | $7.46 | 379,106 | — | — |
| 1987-11-05 | $7.70 | $7.87 | 475,497 | — | — |
| 1987-11-04 | $7.78 | $7.96 | 287,789 | — | — |
| 1987-11-03 | $7.86 | $8.04 | 238,440 | — | — |
| 1987-11-02 | $7.91 | $8.10 | 500,863 | — | — |
| 1987-10-30 | $7.81 | $7.98 | 967,598 | — | — |
| 1987-10-29 | $7.18 | $7.35 | 463,967 | — | — |
| 1987-10-28 | $6.64 | $6.79 | 231,061 | — | — |
| 1987-10-27 | $7.16 | $7.32 | 286,866 | — | — |
| 1987-10-26 | $6.83 | $6.99 | 507,781 | — | — |
| 1987-10-23 | $7.59 | $7.76 | 254,582 | — | — |
| 1987-10-22 | $8.08 | $8.26 | 1,000,343 | — | — |
| 1987-10-21 | $8.46 | $8.65 | 1,036,778 | — | — |
| 1987-10-20 | $7.37 | $7.54 | 888,732 | — | — |
| 1987-10-19 | $7.83 | $8.01 | 1,312,114 | — | — |
| 1987-10-16 | $9.87 | $10.09 | 973,132 | — | — |
| 1987-10-15 | $10.54 | $10.78 | 606,478 | — | — |
| 1987-10-14 | $10.71 | $10.95 | 738,381 | — | — |
| 1987-10-13 | $11.38 | $11.64 | 347,284 | — | — |
| 1987-10-12 | $11.27 | $11.53 | 337,137 | — | — |
| 1987-10-09 | $11.44 | $11.70 | 313,155 | — | — |
| 1987-10-08 | $11.33 | $11.59 | 443,674 | — | — |
| 1987-10-07 | $11.76 | $12.03 | 366,193 | — | — |
| 1987-10-06 | $12.09 | $12.36 | 361,581 | — | — |
| 1987-10-05 | $12.47 | $12.75 | 334,831 | — | — |
| 1987-10-02 | $12.71 | $13.00 | 457,049 | — | — |
| 1987-10-01 | $12.44 | $12.73 | 771,588 | — | — |
| 1987-09-30 | $11.82 | $12.09 | 499,941 | — | — |
| 1987-09-29 | $11.33 | $11.59 | 258,733 | — | — |
| 1987-09-28 | $11.38 | $11.64 | 416,002 | — | — |
| 1987-09-25 | $10.90 | $11.15 | 160,036 | — | — |
| 1987-09-24 | $11.00 | $11.26 | 227,372 | — | — |
| 1987-09-23 | $11.06 | $11.31 | 472,730 | — | — |
| 1987-09-22 | $11.30 | $11.56 | 385,563 | — | — |
| 1987-09-21 | $10.90 | $11.15 | 212,152 | — | — |
| 1987-09-18 | $11.27 | $11.53 | 414,619 | — | — |
| 1987-09-17 | $11.25 | $11.51 | 371,727 | — | — |
| 1987-09-16 | $10.98 | $11.23 | 291,940 | — | — |
| 1987-09-15 | $10.73 | $10.98 | 325,146 | — | — |
| 1987-09-14 | $10.73 | $10.98 | 286,866 | — | — |
| 1987-09-11 | $10.57 | $10.81 | 244,897 | — | — |
| 1987-09-10 | $10.33 | $10.56 | 233,367 | — | — |
| 1987-09-09 | $10.16 | $10.40 | 567,276 | — | — |
| 1987-09-08 | $10.16 | $10.40 | 477,803 | — | — |
| 1987-09-04 | $10.22 | $10.45 | 229,216 | — | — |
| 1987-09-03 | $10.14 | $10.37 | 767,898 | — | — |
| 1987-09-02 | $9.89 | $10.12 | 564,048 | — | — |
| 1987-09-01 | $9.40 | $9.62 | 294,246 | — | — |
| 1987-08-31 | $9.78 | $10.01 | 189,092 | — | — |
| 1987-08-28 | $9.70 | $9.93 | 381,412 | — | — |
| 1987-08-27 | $10.14 | $10.37 | 496,712 | — | — |
| 1987-08-26 | $10.54 | $10.78 | 645,680 | — | — |
| 1987-08-25 | $10.60 | $10.84 | 739,304 | — | — |
| 1987-08-24 | $10.52 | $10.76 | 207,079 | — | — |
| 1987-08-21 | $10.65 | $10.90 | 297,935 | — | — |
| 1987-08-20 | $10.54 | $10.78 | 854,604 | — | — |
| 1987-08-19 | $10.52 | $10.76 | 351,896 | — | — |
| 1987-08-18 | $10.68 | $10.92 | 244,897 | — | — |
| 1987-08-17 | $10.84 | $11.09 | 293,784 | — | — |
| 1987-08-14 | $11.00 | $11.26 | 445,980 | — | — |
| 1987-08-13 | $10.95 | $11.20 | 717,627 | — | — |
| 1987-08-12 | $10.84 | $11.09 | 570,504 | — | — |
| 1987-08-11 | $10.73 | $10.98 | 1,378,527 | — | — |
| 1987-08-10 | $10.62 | $10.87 | 307,620 | — | — |
| 1987-08-07 | $10.22 | $10.45 | 1,134,091 | — | — |
| 1987-08-06 | $9.97 | $10.20 | 1,574,537 | — | — |
| 1987-08-05 | $9.92 | $10.15 | 381,874 | — | — |
| 1987-08-04 | $9.87 | $10.09 | 740,226 | — | — |
| 1987-08-03 | $10.14 | $10.37 | 433,989 | — | — |
| 1987-07-31 | $10.19 | $10.42 | 426,610 | — | — |
| 1987-07-30 | $9.81 | $10.04 | 557,591 | — | — |
| 1987-07-29 | $9.43 | $9.65 | 1,153,461 | — | — |
| 1987-07-28 | $8.78 | $8.98 | 727,312 | — | — |
| 1987-07-27 | $8.56 | $8.76 | 148,045 | — | — |
| 1987-07-24 | $8.56 | $8.76 | 443,213 | — | — |
| 1987-07-23 | $8.59 | $8.79 | 754,984 | — | — |
| 1987-07-22 | $8.75 | $8.95 | 439,062 | — | — |
| 1987-07-21 | $8.56 | $8.76 | 1,117,026 | — | — |
| 1987-07-20 | $8.02 | $8.21 | 193,704 | — | — |
| 1987-07-17 | $8.24 | $8.43 | 249,509 | — | — |
| 1987-07-16 | $8.05 | $8.23 | 364,809 | — | — |
| 1987-07-15 | $8.16 | $8.34 | 202,928 | — | — |
| 1987-07-14 | $8.29 | $8.48 | 98,236 | — | — |
| 1987-07-13 | $8.29 | $8.48 | 382,335 | — | — |
| 1987-07-10 | $8.35 | $8.54 | 130,058 | — | — |
| 1987-07-09 | $8.24 | $8.43 | 447,364 | — | — |
| 1987-07-08 | $8.19 | $8.37 | 440,907 | — | — |
| 1987-07-07 | $7.86 | $8.04 | 219,992 | — | — |
| 1987-07-06 | $7.81 | $7.98 | 248,587 | — | — |
| 1987-07-02 | $7.81 | $7.98 | 862,444 | — | — |
| 1987-07-01 | $7.40 | $7.57 | 343,594 | — | — |
| 1987-06-30 | $7.45 | $7.62 | 379,568 | — | — |
| 1987-06-29 | $7.78 | $7.96 | 171,566 | — | — |
| 1987-06-26 | $7.89 | $8.07 | 343,133 | — | — |
| 1987-06-25 | $8.16 | $8.34 | 160,959 | — | — |
| 1987-06-24 | $8.24 | $8.43 | 190,014 | — | — |
| 1987-06-23 | $8.29 | $8.48 | 172,489 | — | — |
| 1987-06-22 | $8.37 | $8.57 | 539,604 | — | — |
| 1987-06-19 | $8.43 | $8.62 | 373,572 | — | — |
| 1987-06-18 | $8.43 | $8.62 | 176,178 | — | — |
| 1987-06-17 | $8.43 | $8.62 | 157,269 | — | — |
| 1987-06-16 | $8.40 | $8.59 | 168,799 | — | — |
| 1987-06-15 | $8.46 | $8.65 | 391,098 | — | — |
| 1987-06-12 | $8.65 | $8.84 | 1,028,937 | — | — |
| 1987-06-11 | $8.40 | $8.59 | 349,590 | — | — |
| 1987-06-10 | $8.08 | $8.26 | 950,072 | — | — |
| 1987-06-09 | $7.75 | $7.93 | 346,361 | — | — |
| 1987-06-08 | $7.78 | $7.96 | 100,080 | — | — |
| 1987-06-05 | $7.70 | $7.87 | 97,313 | — | — |
| 1987-06-04 | $7.94 | $8.12 | 187,708 | — | — |
| 1987-06-03 | $7.91 | $8.10 | 172,489 | — | — |
| 1987-06-02 | $7.59 | $7.76 | 240,285 | — | — |
| 1987-06-01 | $7.53 | $7.71 | 362,503 | — | — |
| 1987-05-29 | $7.81 | $7.98 | 408,162 | — | — |
| 1987-05-28 | $7.75 | $7.93 | 507,781 | — | — |
| 1987-05-27 | $7.83 | $8.01 | 417,847 | — | — |
| 1987-05-26 | $7.81 | $7.98 | 247,203 | — | — |
| 1987-05-22 | $7.59 | $7.76 | 460,278 | — | — |
| 1987-05-21 | $7.40 | $7.57 | 461,661 | — | — |
| 1987-05-20 | $7.37 | $7.54 | 464,890 | — | — |
| 1987-05-19 | $6.99 | $7.15 | 239,363 | — | — |
| 1987-05-18 | $7.34 | $7.51 | 574,655 | — | — |
| 1987-05-15 | $7.59 | $7.76 | 522,078 | — | — |
| 1987-05-14 | $7.86 | $8.04 | 363,887 | — | — |
| 1987-05-13 | $7.78 | $7.96 | 379,106 | — | — |
| 1987-05-12 | $7.83 | $8.01 | 536,376 | — | — |
| 1987-05-11 | $7.83 | $8.01 | 512,854 | — | — |
| 1987-05-08 | $7.97 | $8.15 | 980,972 | — | — |
| 1987-05-07 | $7.86 | $8.04 | 641,990 | — | — |
| 1987-05-06 | $7.78 | $7.96 | 297,474 | — | — |
| 1987-05-05 | $7.67 | $7.85 | 774,355 | — | — |
| 1987-05-04 | $7.37 | $7.54 | 336,215 | — | — |
| 1987-05-01 | $7.26 | $7.43 | 281,332 | — | — |
| 1987-04-30 | $7.24 | $7.40 | 487,950 | — | — |
| 1987-04-29 | $7.05 | $7.21 | 172,489 | — | — |
| 1987-04-28 | $7.05 | $7.21 | 411,852 | — | — |
| 1987-04-27 | $7.24 | $7.40 | 1,053,381 | — | — |
| 1987-04-24 | $6.78 | $6.93 | 474,575 | — | — |
| 1987-04-23 | $6.69 | $6.85 | 481,954 | — | — |
| 1987-04-22 | $6.53 | $6.68 | 777,583 | — | — |
| 1987-04-21 | $6.69 | $6.85 | 518,389 | — | — |
| 1987-04-20 | $6.18 | $6.32 | 145,739 | — | — |
| 1987-04-16 | $6.07 | $6.21 | 172,950 | — | — |
| 1987-04-15 | $5.96 | $6.10 | 313,616 | — | — |
| 1987-04-14 | $5.77 | $5.91 | 990,196 | — | — |
| 1987-04-13 | $5.64 | $5.77 | 309,926 | — | — |
| 1987-04-10 | $6.07 | $6.21 | 540,988 | — | — |
| 1987-04-09 | $6.13 | $6.27 | 407,701 | — | — |
| 1987-04-08 | $6.32 | $6.46 | 304,853 | — | — |
| 1987-04-07 | $6.56 | $6.71 | 499,941 | — | — |
| 1987-04-06 | $6.69 | $6.85 | 176,640 | — | — |
| 1987-04-03 | $6.75 | $6.90 | 186,325 | — | — |
| 1987-04-02 | $6.48 | $6.63 | 132,826 | — | — |
| 1987-04-01 | $6.42 | $6.57 | 148,506 | — | — |
| 1987-03-31 | $6.50 | $6.65 | 388,792 | — | — |
| 1987-03-30 | $6.29 | $6.43 | 744,377 | — | — |
| 1987-03-27 | $6.53 | $6.68 | 104,231 | — | — |
| 1987-03-26 | $6.75 | $6.90 | 232,906 | — | — |
| 1987-03-25 | $6.83 | $6.99 | 255,505 | — | — |
| 1987-03-24 | $6.94 | $7.10 | 203,850 | — | — |
| 1987-03-23 | $6.86 | $7.01 | 371,727 | — | — |
| 1987-03-20 | $6.78 | $6.93 | 475,497 | — | — |
| 1987-03-19 | $6.64 | $6.79 | 770,665 | — | — |
| 1987-03-18 | $6.72 | $6.88 | 142,972 | — | — |
| 1987-03-17 | $6.72 | $6.88 | 106,076 | — | — |
| 1987-03-16 | $6.72 | $6.88 | 247,203 | — | — |
| 1987-03-13 | $6.78 | $6.93 | 81,632 | — | — |
| 1987-03-12 | $6.88 | $7.04 | 269,341 | — | — |
| 1987-03-11 | $6.88 | $7.04 | 836,156 | — | — |
| 1987-03-10 | $6.97 | $7.13 | 215,842 | — | — |
| 1987-03-09 | $6.94 | $7.10 | 159,575 | — | — |
| 1987-03-06 | $6.99 | $7.15 | 213,536 | — | — |
| 1987-03-05 | $6.83 | $6.99 | 382,796 | — | — |
| 1987-03-04 | $6.67 | $6.82 | 150,351 | — | — |
| 1987-03-03 | $6.67 | $6.82 | 146,662 | — | — |
| 1987-03-02 | $6.64 | $6.79 | 244,436 | — | — |
| 1987-02-27 | $6.64 | $6.79 | 230,139 | — | — |
| 1987-02-26 | $6.64 | $6.79 | 528,074 | — | — |
| 1987-02-25 | $6.72 | $6.88 | 195,549 | — | — |
| 1987-02-24 | $6.83 | $6.99 | 135,593 | — | — |
| 1987-02-23 | $6.83 | $6.99 | 322,379 | — | — |
| 1987-02-20 | $7.10 | $7.26 | 151,274 | — | — |
| 1987-02-19 | $7.13 | $7.29 | 471,346 | — | — |
| 1987-02-18 | $7.05 | $7.21 | 483,338 | — | — |
| 1987-02-17 | $7.02 | $7.18 | 841,690 | — | — |
| 1987-02-13 | $7.16 | $7.32 | 361,120 | — | — |
| 1987-02-12 | $6.99 | $7.15 | 628,616 | — | — |
| 1987-02-11 | $6.78 | $6.93 | 750,834 | — | — |
| 1987-02-10 | $6.72 | $6.88 | 233,828 | — | — |
| 1987-02-09 | $6.67 | $6.82 | 377,723 | — | — |
| 1987-02-06 | $6.53 | $6.68 | 164,648 | — | — |
| 1987-02-05 | $6.78 | $6.93 | 658,594 | — | — |
| 1987-02-04 | $7.10 | $7.26 | 606,939 | — | — |
| 1987-02-03 | $6.97 | $7.13 | 563,125 | — | — |
| 1987-02-02 | $6.97 | $7.13 | 708,864 | — | — |
| 1987-01-30 | $6.59 | $6.74 | 940,387 | — | — |
| 1987-01-29 | $6.59 | $6.74 | 2,046,344 | — | — |
| 1987-01-28 | $5.88 | $6.02 | 255,966 | — | — |
| 1987-01-27 | $5.85 | $5.99 | 541,910 | — | — |
| 1987-01-26 | $5.69 | $5.82 | 958,835 | — | — |
| 1987-01-23 | $5.80 | $5.93 | 714,399 | — | — |
| 1987-01-22 | $5.58 | $5.71 | 467,196 | — | — |
| 1987-01-21 | $5.20 | $5.32 | 267,957 | — | — |
| 1987-01-20 | $5.53 | $5.66 | 474,114 | — | — |
| 1987-01-19 | $5.56 | $5.68 | 90,856 | — | — |
| 1987-01-16 | $5.61 | $5.74 | 470,885 | — | — |
| 1987-01-15 | $5.64 | $5.77 | 683,960 | — | — |
| 1987-01-14 | $5.47 | $5.60 | 416,464 | — | — |
| 1987-01-13 | $5.75 | $5.88 | 808,945 | — | — |
| 1987-01-12 | $5.75 | $5.88 | 731,002 | — | — |
| 1987-01-09 | $5.69 | $5.82 | 401,705 | — | — |
| 1987-01-08 | $5.77 | $5.91 | 806,639 | — | — |
| 1987-01-07 | $5.80 | $5.93 | 181,252 | — | — |
| 1987-01-06 | $5.77 | $5.91 | 323,301 | — | — |
| 1987-01-05 | $5.85 | $5.99 | 356,508 | — | — |
| 1987-01-02 | $5.75 | $5.88 | 187,708 | — | — |