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
- 1970-01-02 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 | $6.09 | $7.35 | 584,000 | — | — |
| 1987-12-30 | $6.19 | $7.46 | 452,000 | — | — |
| 1987-12-29 | $6.16 | $7.42 | 789,600 | — | — |
| 1987-12-28 | $6.19 | $7.46 | 624,800 | — | — |
| 1987-12-24 | $6.14 | $7.40 | 735,200 | — | — |
| 1987-12-23 | $5.97 | $7.20 | 980,800 | — | — |
| 1987-12-22 | $5.98 | $7.22 | 1,206,400 | — | — |
| 1987-12-21 | $6.00 | $7.23 | 616,800 | — | — |
| 1987-12-18 | $6.09 | $7.35 | 1,303,200 | — | — |
| 1987-12-17 | $6.08 | $7.33 | 982,400 | — | — |
| 1987-12-16 | $6.16 | $7.42 | 1,383,200 | — | — |
| 1987-12-15 | $6.06 | $7.31 | 2,239,200 | — | — |
| 1987-12-14 | $5.86 | $7.06 | 472,000 | — | — |
| 1987-12-11 | $5.73 | $6.91 | 1,948,800 | — | — |
| 1987-12-10 | $5.77 | $6.95 | 1,451,200 | — | — |
| 1987-12-09 | $5.86 | $7.06 | 1,388,800 | — | — |
| 1987-12-08 | $5.88 | $7.08 | 626,400 | — | — |
| 1987-12-07 | $5.69 | $6.86 | 928,800 | — | — |
| 1987-12-04 | $5.53 | $6.67 | 1,686,400 | — | — |
| 1987-12-03 | $5.44 | $6.56 | 1,056,800 | — | — |
| 1987-12-02 | $5.45 | $6.57 | 1,521,600 | — | — |
| 1987-12-01 | $5.41 | $6.52 | 1,417,600 | — | — |
| 1987-11-30 | $5.41 | $6.52 | 1,608,000 | — | — |
| 1987-11-27 | $5.44 | $6.56 | 515,200 | — | — |
| 1987-11-25 | $5.66 | $6.82 | 945,600 | — | — |
| 1987-11-24 | $5.83 | $7.03 | 992,000 | — | — |
| 1987-11-23 | $5.78 | $6.97 | 728,000 | — | — |
| 1987-11-20 | $5.91 | $7.12 | 1,039,200 | — | — |
| 1987-11-19 | $5.94 | $7.16 | 636,000 | — | — |
| 1987-11-18 | $6.00 | $7.23 | 467,200 | — | — |
| 1987-11-17 | $5.97 | $7.20 | 795,200 | — | — |
| 1987-11-16 | $6.09 | $7.35 | 408,800 | — | — |
| 1987-11-13 | $6.19 | $7.46 | 520,000 | — | — |
| 1987-11-12 | $6.17 | $7.44 | 1,408,000 | — | — |
| 1987-11-11 | $6.17 | $7.44 | 460,800 | — | — |
| 1987-11-10 | $6.14 | $7.40 | 471,200 | — | — |
| 1987-11-09 | $6.16 | $7.42 | 403,200 | — | — |
| 1987-11-06 | $6.33 | $7.63 | 438,400 | — | — |
| 1987-11-05 | $6.50 | $7.84 | 1,068,000 | — | — |
| 1987-11-04 | $6.31 | $7.61 | 692,000 | — | — |
| 1987-11-03 | $6.31 | $7.61 | 1,684,800 | — | — |
| 1987-11-02 | $6.38 | $7.69 | 1,355,200 | — | — |
| 1987-10-30 | $6.25 | $7.54 | 1,746,400 | — | — |
| 1987-10-29 | $6.39 | $7.70 | 741,600 | — | — |
| 1987-10-28 | $6.38 | $7.69 | 1,829,600 | — | — |
| 1987-10-27 | $6.38 | $7.69 | 985,600 | — | — |
| 1987-10-26 | $6.44 | $7.76 | 1,538,400 | — | — |
| 1987-10-23 | $6.47 | $7.80 | 3,380,000 | — | — |
| 1987-10-22 | $6.38 | $7.69 | 2,884,000 | — | — |
| 1987-10-21 | $6.72 | $8.10 | 1,712,800 | — | — |
| 1987-10-20 | $6.41 | $7.72 | 1,619,200 | — | — |
| 1987-10-19 | $6.75 | $8.14 | 2,019,200 | — | — |
| 1987-10-16 | $7.88 | $9.49 | 861,600 | — | — |
| 1987-10-15 | $8.16 | $9.83 | 1,007,200 | — | — |
| 1987-10-14 | $8.31 | $10.02 | 505,600 | — | — |
| 1987-10-13 | $8.55 | $10.30 | 603,200 | — | — |
| 1987-10-12 | $8.36 | $10.08 | 583,200 | — | — |
| 1987-10-09 | $8.33 | $10.04 | 544,000 | — | — |
| 1987-10-08 | $8.53 | $10.25 | 748,800 | — | — |
| 1987-10-07 | $8.55 | $10.27 | 548,800 | — | — |
| 1987-10-06 | $8.59 | $10.32 | 563,200 | — | — |
| 1987-10-05 | $8.69 | $10.44 | 1,183,200 | — | — |
| 1987-10-02 | $8.72 | $10.47 | 786,400 | — | — |
| 1987-10-01 | $8.81 | $10.59 | 1,840,800 | — | — |
| 1987-09-30 | $8.69 | $10.44 | 599,200 | — | — |
| 1987-09-29 | $8.77 | $10.53 | 307,200 | — | — |
| 1987-09-28 | $8.78 | $10.55 | 350,400 | — | — |
| 1987-09-25 | $8.77 | $10.53 | 249,600 | — | — |
| 1987-09-24 | $8.72 | $10.47 | 579,200 | — | — |
| 1987-09-23 | $8.77 | $10.51 | 490,400 | — | — |
| 1987-09-22 | $8.81 | $10.57 | 632,800 | — | — |
| 1987-09-21 | $8.66 | $10.38 | 447,200 | — | — |
| 1987-09-18 | $8.75 | $10.50 | 1,021,600 | — | — |
| 1987-09-17 | $8.64 | $10.36 | 668,000 | — | — |
| 1987-09-16 | $8.58 | $10.29 | 472,000 | — | — |
| 1987-09-15 | $8.56 | $10.27 | 634,400 | — | — |
| 1987-09-14 | $8.69 | $10.42 | 602,400 | — | — |
| 1987-09-11 | $8.67 | $10.40 | 808,000 | — | — |
| 1987-09-10 | $8.50 | $10.20 | 1,844,800 | — | — |
| 1987-09-09 | $8.38 | $10.05 | 696,000 | — | — |
| 1987-09-08 | $8.58 | $10.29 | 353,600 | — | — |
| 1987-09-04 | $8.58 | $10.29 | 287,200 | — | — |
| 1987-09-03 | $8.72 | $10.46 | 564,000 | — | — |
| 1987-09-02 | $8.69 | $10.42 | 496,000 | — | — |
| 1987-09-01 | $8.84 | $10.61 | 771,200 | — | — |
| 1987-08-31 | $8.84 | $10.61 | 576,000 | — | — |
| 1987-08-28 | $8.75 | $10.50 | 498,400 | — | — |
| 1987-08-27 | $8.78 | $10.53 | 720,000 | — | — |
| 1987-08-26 | $8.81 | $10.57 | 572,800 | — | — |
| 1987-08-25 | $8.84 | $10.61 | 1,155,200 | — | — |
| 1987-08-24 | $8.84 | $10.61 | 888,800 | — | — |
| 1987-08-21 | $9.00 | $10.80 | 1,089,600 | — | — |
| 1987-08-20 | $9.09 | $10.91 | 1,013,600 | — | — |
| 1987-08-19 | $8.97 | $10.76 | 790,400 | — | — |
| 1987-08-18 | $9.02 | $10.81 | 1,019,200 | — | — |
| 1987-08-17 | $9.13 | $10.95 | 762,400 | — | — |
| 1987-08-14 | $9.17 | $11.00 | 890,400 | — | — |
| 1987-08-13 | $9.09 | $10.91 | 727,200 | — | — |
| 1987-08-12 | $9.00 | $10.80 | 1,086,400 | — | — |
| 1987-08-11 | $8.98 | $10.78 | 1,730,400 | — | — |
| 1987-08-10 | $8.95 | $10.74 | 952,000 | — | — |
| 1987-08-07 | $8.78 | $10.53 | 864,000 | — | — |
| 1987-08-06 | $8.78 | $10.53 | 628,000 | — | — |
| 1987-08-05 | $8.77 | $10.51 | 1,338,400 | — | — |
| 1987-08-04 | $8.78 | $10.53 | 3,114,400 | — | — |
| 1987-08-03 | $8.63 | $10.35 | 1,628,000 | — | — |
| 1987-07-31 | $8.48 | $10.18 | 495,200 | — | — |
| 1987-07-30 | $8.47 | $10.16 | 805,600 | — | — |
| 1987-07-29 | $8.53 | $10.23 | 669,600 | — | — |
| 1987-07-28 | $8.48 | $10.18 | 1,236,800 | — | — |
| 1987-07-27 | $8.42 | $10.10 | 420,800 | — | — |
| 1987-07-24 | $8.36 | $10.03 | 526,400 | — | — |
| 1987-07-23 | $8.44 | $10.12 | 361,600 | — | — |
| 1987-07-22 | $8.53 | $10.23 | 364,000 | — | — |
| 1987-07-21 | $8.53 | $10.23 | 645,600 | — | — |
| 1987-07-20 | $8.53 | $10.23 | 408,000 | — | — |
| 1987-07-17 | $8.59 | $10.31 | 859,200 | — | — |
| 1987-07-16 | $8.67 | $10.40 | 426,400 | — | — |
| 1987-07-15 | $8.69 | $10.42 | 926,400 | — | — |
| 1987-07-14 | $8.70 | $10.44 | 1,411,200 | — | — |
| 1987-07-13 | $8.66 | $10.38 | 1,646,400 | — | — |
| 1987-07-10 | $8.50 | $10.16 | 338,400 | — | — |
| 1987-07-09 | $8.44 | $10.08 | 1,210,400 | — | — |
| 1987-07-08 | $8.48 | $10.14 | 458,400 | — | — |
| 1987-07-07 | $8.38 | $10.01 | 584,800 | — | — |
| 1987-07-06 | $8.28 | $9.90 | 1,926,400 | — | — |
| 1987-07-02 | $8.30 | $9.92 | 606,400 | — | — |
| 1987-07-01 | $8.25 | $9.86 | 1,325,600 | — | — |
| 1987-06-30 | $8.34 | $9.97 | 1,103,200 | — | — |
| 1987-06-29 | $8.36 | $9.99 | 511,200 | — | — |
| 1987-06-26 | $8.31 | $9.93 | 232,000 | — | — |
| 1987-06-25 | $8.28 | $9.90 | 464,800 | — | — |
| 1987-06-24 | $8.31 | $9.93 | 505,600 | — | — |
| 1987-06-23 | $8.44 | $10.08 | 727,200 | — | — |
| 1987-06-22 | $8.50 | $10.16 | 1,591,200 | — | — |
| 1987-06-19 | $8.28 | $9.90 | 1,171,200 | — | — |
| 1987-06-18 | $8.17 | $9.77 | 456,000 | — | — |
| 1987-06-17 | $8.11 | $9.69 | 1,172,000 | — | — |
| 1987-06-16 | $8.09 | $9.67 | 320,800 | — | — |
| 1987-06-15 | $8.13 | $9.71 | 660,800 | — | — |
| 1987-06-12 | $8.16 | $9.75 | 543,200 | — | — |
| 1987-06-11 | $8.14 | $9.73 | 732,800 | — | — |
| 1987-06-10 | $8.02 | $9.58 | 452,000 | — | — |
| 1987-06-09 | $8.09 | $9.67 | 495,200 | — | — |
| 1987-06-08 | $8.16 | $9.75 | 447,200 | — | — |
| 1987-06-05 | $8.22 | $9.82 | 409,600 | — | — |
| 1987-06-04 | $8.27 | $9.88 | 959,200 | — | — |
| 1987-06-03 | $8.20 | $9.80 | 860,000 | — | — |
| 1987-06-02 | $8.08 | $9.65 | 484,800 | — | — |
| 1987-06-01 | $8.11 | $9.69 | 1,400,000 | — | — |
| 1987-05-29 | $8.03 | $9.60 | 576,800 | — | — |
| 1987-05-28 | $8.09 | $9.67 | 876,800 | — | — |
| 1987-05-27 | $8.08 | $9.65 | 911,200 | — | — |
| 1987-05-26 | $7.83 | $9.36 | 373,600 | — | — |
| 1987-05-22 | $7.86 | $9.39 | 260,800 | — | — |
| 1987-05-21 | $7.78 | $9.30 | 633,600 | — | — |
| 1987-05-20 | $7.73 | $9.24 | 776,800 | — | — |
| 1987-05-19 | $7.72 | $9.22 | 882,400 | — | — |
| 1987-05-18 | $7.83 | $9.36 | 1,196,000 | — | — |
| 1987-05-15 | $7.83 | $9.36 | 920,800 | — | — |
| 1987-05-14 | $7.95 | $9.50 | 376,800 | — | — |
| 1987-05-13 | $7.97 | $9.52 | 580,000 | — | — |
| 1987-05-12 | $8.02 | $9.58 | 1,810,400 | — | — |
| 1987-05-11 | $8.02 | $9.58 | 1,596,800 | — | — |
| 1987-05-08 | $8.03 | $9.60 | 836,800 | — | — |
| 1987-05-07 | $8.09 | $9.67 | 764,800 | — | — |
| 1987-05-06 | $8.28 | $9.90 | 940,800 | — | — |
| 1987-05-05 | $8.38 | $10.01 | 1,187,200 | — | — |
| 1987-05-04 | $8.14 | $9.73 | 591,200 | — | — |
| 1987-05-01 | $8.11 | $9.69 | 966,400 | — | — |
| 1987-04-30 | $8.00 | $9.56 | 647,200 | — | — |
| 1987-04-29 | $7.97 | $9.52 | 756,800 | — | — |
| 1987-04-28 | $8.03 | $9.60 | 720,800 | — | — |
| 1987-04-27 | $8.13 | $9.71 | 1,117,600 | — | — |
| 1987-04-24 | $8.33 | $9.95 | 1,116,000 | — | — |
| 1987-04-23 | $8.22 | $9.82 | 1,844,000 | — | — |
| 1987-04-22 | $8.11 | $9.69 | 1,369,600 | — | — |
| 1987-04-21 | $8.31 | $9.93 | 585,600 | — | — |
| 1987-04-20 | $8.25 | $9.86 | 580,800 | — | — |
| 1987-04-16 | $8.31 | $9.93 | 771,200 | — | — |
| 1987-04-15 | $8.31 | $9.93 | 1,095,200 | — | — |
| 1987-04-14 | $8.34 | $9.97 | 1,101,600 | — | — |
| 1987-04-13 | $8.53 | $10.20 | 1,064,800 | — | — |
| 1987-04-10 | $8.66 | $10.31 | 803,200 | — | — |
| 1987-04-09 | $8.63 | $10.27 | 1,485,600 | — | — |
| 1987-04-08 | $8.91 | $10.61 | 1,029,600 | — | — |
| 1987-04-07 | $8.97 | $10.68 | 2,711,200 | — | — |
| 1987-04-06 | $9.05 | $10.77 | 1,683,200 | — | — |
| 1987-04-03 | $8.92 | $10.62 | 744,800 | — | — |
| 1987-04-02 | $8.92 | $10.62 | 1,005,600 | — | — |
| 1987-04-01 | $9.03 | $10.75 | 1,046,400 | — | — |
| 1987-03-31 | $8.98 | $10.70 | 1,915,200 | — | — |
| 1987-03-30 | $8.86 | $10.55 | 645,600 | — | — |
| 1987-03-27 | $9.08 | $10.81 | 1,583,200 | — | — |
| 1987-03-26 | $9.14 | $10.88 | 2,244,000 | — | — |
| 1987-03-25 | $9.14 | $10.88 | 1,999,200 | — | — |
| 1987-03-24 | $9.22 | $10.98 | 1,514,400 | — | — |
| 1987-03-23 | $9.41 | $11.20 | 684,000 | — | — |
| 1987-03-20 | $9.53 | $11.35 | 1,368,800 | — | — |
| 1987-03-19 | $9.33 | $11.11 | 694,400 | — | — |
| 1987-03-18 | $9.42 | $11.22 | 960,000 | — | — |
| 1987-03-17 | $9.55 | $11.37 | 711,200 | — | — |
| 1987-03-16 | $9.56 | $11.39 | 615,200 | — | — |
| 1987-03-13 | $9.63 | $11.46 | 245,600 | — | — |
| 1987-03-12 | $9.59 | $11.42 | 444,800 | — | — |
| 1987-03-11 | $9.55 | $11.37 | 636,000 | — | — |
| 1987-03-10 | $9.63 | $11.46 | 1,240,000 | — | — |
| 1987-03-09 | $9.63 | $11.46 | 432,000 | — | — |
| 1987-03-06 | $9.80 | $11.67 | 608,800 | — | — |
| 1987-03-05 | $9.73 | $11.59 | 424,800 | — | — |
| 1987-03-04 | $9.78 | $11.65 | 1,216,000 | — | — |
| 1987-03-03 | $9.72 | $11.57 | 584,000 | — | — |
| 1987-03-02 | $9.75 | $11.61 | 930,400 | — | — |
| 1987-02-27 | $9.84 | $11.72 | 696,800 | — | — |
| 1987-02-26 | $9.83 | $11.70 | 1,667,200 | — | — |
| 1987-02-25 | $9.84 | $11.72 | 1,837,600 | — | — |
| 1987-02-24 | $9.58 | $11.41 | 791,200 | — | — |
| 1987-02-23 | $9.55 | $11.37 | 873,600 | — | — |
| 1987-02-20 | $9.59 | $11.42 | 1,493,600 | — | — |
| 1987-02-19 | $9.42 | $11.22 | 1,311,200 | — | — |
| 1987-02-18 | $9.25 | $11.01 | 541,600 | — | — |
| 1987-02-17 | $9.27 | $11.03 | 481,600 | — | — |
| 1987-02-13 | $9.14 | $10.88 | 891,200 | — | — |
| 1987-02-12 | $9.08 | $10.81 | 720,000 | — | — |
| 1987-02-11 | $9.16 | $10.90 | 890,400 | — | — |
| 1987-02-10 | $9.13 | $10.87 | 394,400 | — | — |
| 1987-02-09 | $9.28 | $11.05 | 584,800 | — | — |
| 1987-02-06 | $9.33 | $11.11 | 1,030,400 | — | — |
| 1987-02-05 | $9.28 | $11.05 | 798,400 | — | — |
| 1987-02-04 | $9.33 | $11.11 | 668,000 | — | — |
| 1987-02-03 | $9.16 | $10.90 | 416,800 | — | — |
| 1987-02-02 | $9.28 | $11.05 | 292,800 | — | — |
| 1987-01-30 | $9.25 | $11.01 | 158,400 | — | — |
| 1987-01-29 | $9.22 | $10.98 | 480,800 | — | — |
| 1987-01-28 | $9.36 | $11.15 | 392,800 | — | — |
| 1987-01-27 | $9.33 | $11.11 | 705,600 | — | — |
| 1987-01-26 | $9.34 | $11.13 | 397,600 | — | — |
| 1987-01-23 | $9.41 | $11.20 | 1,388,800 | — | — |
| 1987-01-22 | $9.53 | $11.35 | 1,002,400 | — | — |
| 1987-01-21 | $9.38 | $11.16 | 1,115,200 | — | — |
| 1987-01-20 | $9.41 | $11.20 | 1,071,200 | — | — |
| 1987-01-19 | $9.34 | $11.13 | 485,600 | — | — |
| 1987-01-16 | $9.41 | $11.20 | 965,600 | — | — |
| 1987-01-15 | $9.47 | $11.28 | 1,092,800 | — | — |
| 1987-01-14 | $9.50 | $11.31 | 1,876,000 | — | — |
| 1987-01-13 | $9.36 | $11.15 | 805,600 | — | — |
| 1987-01-12 | $9.28 | $11.05 | 837,600 | — | — |
| 1987-01-09 | $9.17 | $10.88 | 852,000 | — | — |
| 1987-01-08 | $9.23 | $10.96 | 928,000 | — | — |
| 1987-01-07 | $9.11 | $10.81 | 931,200 | — | — |
| 1987-01-06 | $9.16 | $10.87 | 1,155,200 | — | — |
| 1987-01-05 | $9.25 | $10.98 | 1,215,200 | — | — |
| 1987-01-02 | $8.75 | $10.38 | 548,000 | — | — |