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 2026-09-03
- 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 | $6.50 | $6.50 | 1,270 | — | — |
| 1987-12-30 | $5.63 | $5.63 | 173 | — | — |
| 1987-12-29 | $5.63 | $5.63 | 1,501 | — | — |
| 1987-12-28 | $6.06 | $6.06 | 202 | — | — |
| 1987-12-24 | $6.50 | $6.50 | 606 | — | — |
| 1987-12-23 | $5.63 | $5.63 | 346 | — | — |
| 1987-12-22 | $5.63 | $5.63 | 548 | — | — |
| 1987-12-21 | $6.06 | $6.06 | 1,299 | — | — |
| 1987-12-18 | $6.06 | $6.06 | 0 | — | — |
| 1987-12-17 | $6.06 | $6.06 | 115 | — | — |
| 1987-12-16 | $6.06 | $6.06 | 0 | — | — |
| 1987-12-15 | $6.06 | $6.06 | 58 | — | — |
| 1987-12-14 | $6.06 | $6.06 | 1,299 | — | — |
| 1987-12-11 | $6.06 | $6.06 | 346 | — | — |
| 1987-12-10 | $6.06 | $6.06 | 346 | — | — |
| 1987-12-09 | $6.06 | $6.06 | 664 | — | — |
| 1987-12-08 | $6.06 | $6.06 | 0 | — | — |
| 1987-12-07 | $6.06 | $6.06 | 577 | — | — |
| 1987-12-04 | $6.50 | $6.50 | 0 | — | — |
| 1987-12-03 | $6.50 | $6.50 | 144 | — | — |
| 1987-12-02 | $6.06 | $6.06 | 0 | — | — |
| 1987-12-01 | $6.06 | $6.06 | 289 | — | — |
| 1987-11-30 | $6.06 | $6.06 | 0 | — | — |
| 1987-11-27 | $6.06 | $6.06 | 0 | — | — |
| 1987-11-25 | $6.06 | $6.06 | 115 | — | — |
| 1987-11-24 | $6.06 | $6.06 | 260 | — | — |
| 1987-11-23 | $6.50 | $6.50 | 202 | — | — |
| 1987-11-20 | $6.06 | $6.06 | 202 | — | — |
| 1987-11-19 | $6.50 | $6.50 | 289 | — | — |
| 1987-11-18 | $6.50 | $6.50 | 0 | — | — |
| 1987-11-17 | $6.50 | $6.50 | 0 | — | — |
| 1987-11-16 | $6.50 | $6.50 | 0 | — | — |
| 1987-11-13 | $6.50 | $6.50 | 0 | — | — |
| 1987-11-12 | $6.50 | $6.50 | 29 | — | — |
| 1987-11-11 | $6.06 | $6.06 | 58 | — | — |
| 1987-11-10 | $6.06 | $6.06 | 0 | — | — |
| 1987-11-09 | $6.06 | $6.06 | 577 | — | — |
| 1987-11-06 | $6.06 | $6.06 | 577 | — | — |
| 1987-11-05 | $7.36 | $7.36 | 289 | — | — |
| 1987-11-04 | $6.50 | $6.50 | 0 | — | — |
| 1987-11-03 | $6.50 | $6.50 | 29 | — | — |
| 1987-11-02 | $6.50 | $6.50 | 750 | — | — |
| 1987-10-30 | $6.50 | $6.50 | 1,674 | — | — |
| 1987-10-29 | $6.06 | $6.06 | 0 | — | — |
| 1987-10-28 | $6.06 | $6.06 | 289 | — | — |
| 1987-10-27 | $6.06 | $6.06 | 1,212 | — | — |
| 1987-10-26 | $6.50 | $6.50 | 693 | — | — |
| 1987-10-23 | $7.36 | $7.36 | 606 | — | — |
| 1987-10-22 | $7.36 | $7.36 | 289 | — | — |
| 1987-10-21 | $7.36 | $7.36 | 260 | — | — |
| 1987-10-20 | $7.36 | $7.36 | 1,587 | — | — |
| 1987-10-19 | $8.23 | $8.23 | 952 | — | — |
| 1987-10-16 | $9.53 | $9.53 | 58 | — | — |
| 1987-10-15 | $9.53 | $9.53 | 115 | — | — |
| 1987-10-14 | $9.96 | $9.96 | 635 | — | — |
| 1987-10-13 | $9.96 | $9.96 | 375 | — | — |
| 1987-10-12 | $10.40 | $10.40 | 0 | — | — |
| 1987-10-09 | $10.40 | $10.40 | 1,010 | — | — |
| 1987-10-08 | $9.53 | $9.53 | 144 | — | — |
| 1987-10-07 | $9.96 | $9.96 | 29 | — | — |
| 1987-10-06 | $9.96 | $9.96 | 1,443 | — | — |
| 1987-10-05 | $9.96 | $9.96 | 0 | — | — |
| 1987-10-02 | $9.96 | $9.96 | 29 | — | — |
| 1987-10-01 | $9.96 | $9.96 | 87 | — | — |
| 1987-09-30 | $10.40 | $10.40 | 0 | — | — |
| 1987-09-29 | $10.40 | $10.40 | 0 | — | — |
| 1987-09-28 | $10.40 | $10.40 | 144 | — | — |
| 1987-09-25 | $10.83 | $10.83 | 289 | — | — |
| 1987-09-24 | $10.40 | $10.40 | 1,443 | — | — |
| 1987-09-23 | $10.40 | $10.40 | 0 | — | — |
| 1987-09-22 | $10.40 | $10.40 | 0 | — | — |
| 1987-09-21 | $10.40 | $10.40 | 173 | — | — |
| 1987-09-18 | $10.40 | $10.40 | 0 | — | — |
| 1987-09-17 | $10.40 | $10.40 | 289 | — | — |
| 1987-09-16 | $10.40 | $10.40 | 981 | — | — |
| 1987-09-15 | $10.40 | $10.40 | 289 | — | — |
| 1987-09-14 | $10.83 | $10.83 | 1,154 | — | — |
| 1987-09-11 | $10.40 | $10.40 | 144 | — | — |
| 1987-09-10 | $9.96 | $9.96 | 433 | — | — |
| 1987-09-09 | $10.40 | $10.40 | 866 | — | — |
| 1987-09-08 | $9.96 | $9.96 | 58 | — | — |
| 1987-09-04 | $9.96 | $9.96 | 87 | — | — |
| 1987-09-03 | $10.40 | $10.40 | 433 | — | — |
| 1987-09-02 | $10.40 | $10.40 | 721 | — | — |
| 1987-09-01 | $10.40 | $10.40 | 317 | — | — |
| 1987-08-31 | $9.96 | $9.96 | 29 | — | — |
| 1987-08-28 | $10.40 | $10.40 | 317 | — | — |
| 1987-08-27 | $10.40 | $10.40 | 577 | — | — |
| 1987-08-26 | $10.40 | $10.40 | 0 | — | — |
| 1987-08-25 | $10.40 | $10.40 | 837 | — | — |
| 1987-08-24 | $10.40 | $10.40 | 202 | — | — |
| 1987-08-21 | $10.40 | $10.40 | 144 | — | — |
| 1987-08-20 | $10.40 | $10.40 | 0 | — | — |
| 1987-08-19 | $10.40 | $10.40 | 0 | — | — |
| 1987-08-18 | $10.40 | $10.40 | 1,616 | — | — |
| 1987-08-17 | $10.40 | $10.40 | 1,501 | — | — |
| 1987-08-14 | $10.83 | $10.83 | 202 | — | — |
| 1987-08-13 | $11.26 | $11.26 | 7,590 | — | — |
| 1987-08-12 | $10.40 | $10.40 | 144 | — | — |
| 1987-08-11 | $10.40 | $10.40 | 1,587 | — | — |
| 1987-08-10 | $10.40 | $10.40 | 1,530 | — | — |
| 1987-08-07 | $10.40 | $10.40 | 231 | — | — |
| 1987-08-06 | $9.96 | $9.96 | 4,415 | — | — |
| 1987-08-05 | $10.40 | $10.40 | 4,473 | — | — |
| 1987-08-04 | $9.10 | $9.10 | 433 | — | — |
| 1987-08-03 | $8.23 | $8.23 | 289 | — | — |
| 1987-07-31 | $8.66 | $8.66 | 0 | — | — |
| 1987-07-30 | $8.66 | $8.66 | 433 | — | — |
| 1987-07-29 | $8.66 | $8.66 | 115 | — | — |
| 1987-07-28 | $8.66 | $8.66 | 577 | — | — |
| 1987-07-27 | $8.66 | $8.66 | 289 | — | — |
| 1987-07-24 | $8.66 | $8.66 | 0 | — | — |
| 1987-07-23 | $8.66 | $8.66 | 173 | — | — |
| 1987-07-22 | $9.10 | $9.10 | 87 | — | — |
| 1987-07-21 | $8.66 | $8.66 | 87 | — | — |
| 1987-07-20 | $8.66 | $8.66 | 231 | — | — |
| 1987-07-17 | $8.66 | $8.66 | 231 | — | — |
| 1987-07-16 | $8.66 | $8.66 | 0 | — | — |
| 1987-07-15 | $8.66 | $8.66 | 115 | — | — |
| 1987-07-14 | $8.66 | $8.66 | 58 | — | — |
| 1987-07-13 | $9.10 | $9.10 | 0 | — | — |
| 1987-07-10 | $9.10 | $9.10 | 29 | — | — |
| 1987-07-09 | $9.53 | $9.53 | 952 | — | — |
| 1987-07-08 | $8.66 | $8.66 | 317 | — | — |
| 1987-07-07 | $8.66 | $8.66 | 375 | — | — |
| 1987-07-06 | $8.66 | $8.66 | 58 | — | — |
| 1987-07-02 | $9.10 | $9.10 | 173 | — | — |
| 1987-07-01 | $8.66 | $8.66 | 144 | — | — |
| 1987-06-30 | $9.10 | $9.10 | 375 | — | — |
| 1987-06-29 | $8.66 | $8.66 | 0 | — | — |
| 1987-06-26 | $8.66 | $8.66 | 317 | — | — |
| 1987-06-25 | $9.10 | $9.10 | 0 | — | — |
| 1987-06-24 | $9.10 | $9.10 | 115 | — | — |
| 1987-06-23 | $8.66 | $8.66 | 1,010 | — | — |
| 1987-06-22 | $8.66 | $8.66 | 375 | — | — |
| 1987-06-19 | $8.66 | $8.66 | 375 | — | — |
| 1987-06-18 | $9.10 | $9.10 | 260 | — | — |
| 1987-06-17 | $9.10 | $9.10 | 317 | — | — |
| 1987-06-16 | $8.66 | $8.66 | 923 | — | — |
| 1987-06-15 | $9.53 | $9.53 | 0 | — | — |
| 1987-06-12 | $9.53 | $9.53 | 491 | — | — |
| 1987-06-11 | $8.66 | $8.66 | 0 | — | — |
| 1987-06-10 | $8.66 | $8.66 | 0 | — | — |
| 1987-06-09 | $8.66 | $8.66 | 346 | — | — |
| 1987-06-08 | $8.66 | $8.66 | 0 | — | — |
| 1987-06-05 | $8.66 | $8.66 | 58 | — | — |
| 1987-06-04 | $9.10 | $9.10 | 0 | — | — |
| 1987-06-03 | $9.10 | $9.10 | 548 | — | — |
| 1987-06-02 | $9.53 | $9.53 | 0 | — | — |
| 1987-06-01 | $9.53 | $9.53 | 317 | — | — |
| 1987-05-29 | $9.10 | $9.10 | 0 | — | — |
| 1987-05-28 | $9.10 | $9.10 | 404 | — | — |
| 1987-05-27 | $9.53 | $9.53 | 664 | — | — |
| 1987-05-26 | $9.10 | $9.10 | 1,385 | — | — |
| 1987-05-22 | $7.80 | $7.80 | 87 | — | — |
| 1987-05-21 | $7.80 | $7.80 | 808 | — | — |
| 1987-05-20 | $8.23 | $8.23 | 895 | — | — |
| 1987-05-19 | $8.66 | $8.66 | 0 | — | — |
| 1987-05-18 | $8.66 | $8.66 | 317 | — | — |
| 1987-05-15 | $8.23 | $8.23 | 0 | — | — |
| 1987-05-14 | $8.23 | $8.23 | 0 | — | — |
| 1987-05-13 | $8.23 | $8.23 | 115 | — | — |
| 1987-05-12 | $8.23 | $8.23 | 0 | — | — |
| 1987-05-11 | $8.23 | $8.23 | 952 | — | — |
| 1987-05-08 | $7.80 | $7.80 | 0 | — | — |
| 1987-05-07 | $7.80 | $7.80 | 433 | — | — |
| 1987-05-06 | $8.23 | $8.23 | 0 | — | — |
| 1987-05-05 | $8.23 | $8.23 | 115 | — | — |
| 1987-05-04 | $8.66 | $8.66 | 462 | — | — |
| 1987-05-01 | $7.80 | $7.80 | 0 | — | — |
| 1987-04-30 | $7.80 | $7.80 | 750 | — | — |
| 1987-04-29 | $8.23 | $8.23 | 115 | — | — |
| 1987-04-28 | $8.23 | $8.23 | 202 | — | — |
| 1987-04-27 | $7.80 | $7.80 | 721 | — | — |
| 1987-04-24 | $8.66 | $8.66 | 779 | — | — |
| 1987-04-23 | $9.10 | $9.10 | 779 | — | — |
| 1987-04-22 | $9.10 | $9.10 | 0 | — | — |
| 1987-04-21 | $9.10 | $9.10 | 0 | — | — |
| 1987-04-20 | $9.10 | $9.10 | 1,125 | — | — |
| 1987-04-16 | $9.53 | $9.53 | 173 | — | — |
| 1987-04-15 | $9.96 | $9.96 | 0 | — | — |
| 1987-04-14 | $9.96 | $9.96 | 202 | — | — |
| 1987-04-13 | $9.53 | $9.53 | 87 | — | — |
| 1987-04-10 | $9.53 | $9.53 | 144 | — | — |
| 1987-04-09 | $9.53 | $9.53 | 87 | — | — |
| 1987-04-08 | $9.53 | $9.53 | 0 | — | — |
| 1987-04-07 | $9.53 | $9.53 | 58 | — | — |
| 1987-04-06 | $9.96 | $9.96 | 29 | — | — |
| 1987-04-03 | $10.40 | $10.40 | 0 | — | — |
| 1987-04-02 | $10.40 | $10.40 | 375 | — | — |
| 1987-04-01 | $9.96 | $9.96 | 1,991 | — | — |
| 1987-03-31 | $10.40 | $10.40 | 0 | — | — |
| 1987-03-30 | $10.40 | $10.40 | 87 | — | — |
| 1987-03-27 | $9.96 | $9.96 | 87 | — | — |
| 1987-03-26 | $9.96 | $9.96 | 202 | — | — |
| 1987-03-25 | $9.96 | $9.96 | 29 | — | — |
| 1987-03-24 | $9.96 | $9.96 | 231 | — | — |
| 1987-03-23 | $9.96 | $9.96 | 0 | — | — |
| 1987-03-20 | $9.96 | $9.96 | 202 | — | — |
| 1987-03-19 | $9.96 | $9.96 | 29 | — | — |
| 1987-03-18 | $10.40 | $10.40 | 0 | — | — |
| 1987-03-17 | $10.40 | $10.40 | 289 | — | — |
| 1987-03-16 | $10.40 | $10.40 | 173 | — | — |
| 1987-03-13 | $10.40 | $10.40 | 260 | — | — |
| 1987-03-12 | $9.96 | $9.96 | 346 | — | — |
| 1987-03-11 | $10.40 | $10.40 | 1,039 | — | — |
| 1987-03-10 | $10.83 | $10.83 | 462 | — | — |
| 1987-03-09 | $10.40 | $10.40 | 260 | — | — |
| 1987-03-06 | $11.26 | $11.26 | 0 | — | — |
| 1987-03-05 | $11.26 | $11.26 | 58 | — | — |
| 1987-03-04 | $11.26 | $11.26 | 260 | — | — |
| 1987-03-03 | $10.83 | $10.83 | 433 | — | — |
| 1987-03-02 | $10.40 | $10.40 | 635 | — | — |
| 1987-02-27 | $9.96 | $9.96 | 1,212 | — | — |
| 1987-02-26 | $9.10 | $9.10 | 664 | — | — |
| 1987-02-25 | $9.10 | $9.10 | 289 | — | — |
| 1987-02-24 | $9.10 | $9.10 | 173 | — | — |
| 1987-02-23 | $8.66 | $8.66 | 58 | — | — |
| 1987-02-20 | $8.66 | $8.66 | 0 | — | — |
| 1987-02-19 | $8.66 | $8.66 | 289 | — | — |
| 1987-02-18 | $9.10 | $9.10 | 404 | — | — |
| 1987-02-17 | $8.66 | $8.66 | 173 | — | — |
| 1987-02-13 | $8.66 | $8.66 | 58 | — | — |
| 1987-02-12 | $9.10 | $9.10 | 462 | — | — |
| 1987-02-11 | $9.10 | $9.10 | 29 | — | — |
| 1987-02-10 | $8.66 | $8.66 | 289 | — | — |
| 1987-02-09 | $9.10 | $9.10 | 87 | — | — |
| 1987-02-06 | $9.10 | $9.10 | 58 | — | — |
| 1987-02-05 | $9.10 | $9.10 | 433 | — | — |
| 1987-02-04 | $9.10 | $9.10 | 144 | — | — |
| 1987-02-03 | $9.53 | $9.53 | 606 | — | — |
| 1987-02-02 | $8.66 | $8.66 | 3,059 | — | — |
| 1987-01-30 | $8.66 | $8.66 | 317 | — | — |
| 1987-01-29 | $7.80 | $7.80 | 0 | — | — |
| 1987-01-28 | $7.80 | $7.80 | 260 | — | — |
| 1987-01-27 | $8.23 | $8.23 | 1,183 | — | — |
| 1987-01-26 | $7.80 | $7.80 | 462 | — | — |
| 1987-01-23 | $7.80 | $7.80 | 1,039 | — | — |
| 1987-01-22 | $8.23 | $8.23 | 548 | — | — |
| 1987-01-21 | $7.80 | $7.80 | 144 | — | — |
| 1987-01-20 | $7.36 | $7.36 | 115 | — | — |
| 1987-01-19 | $7.80 | $7.80 | 433 | — | — |
| 1987-01-16 | $7.80 | $7.80 | 202 | — | — |
| 1987-01-15 | $7.80 | $7.80 | 837 | — | — |
| 1987-01-14 | $7.36 | $7.36 | 2,568 | — | — |
| 1987-01-13 | $7.36 | $7.36 | 433 | — | — |
| 1987-01-12 | $7.80 | $7.80 | 317 | — | — |
| 1987-01-09 | $7.36 | $7.36 | 58 | — | — |
| 1987-01-08 | $7.36 | $7.36 | 173 | — | — |
| 1987-01-07 | $6.93 | $6.93 | 0 | — | — |
| 1987-01-06 | $6.93 | $6.93 | 0 | — | — |
| 1987-01-05 | $6.93 | $6.93 | 0 | — | — |
| 1987-01-02 | $6.93 | $6.93 | 317 | — | — |