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
- 1983-06-22 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 | $6.13 | $6.13 | 30,100 | — | — |
| 1987-12-30 | $6.13 | $6.13 | 65,300 | — | — |
| 1987-12-29 | $6.13 | $6.13 | 36,700 | — | — |
| 1987-12-28 | $6.00 | $6.00 | 12,900 | — | — |
| 1987-12-24 | $6.13 | $6.13 | 7,800 | — | — |
| 1987-12-23 | $6.25 | $6.25 | 13,600 | — | — |
| 1987-12-22 | $6.38 | $6.38 | 33,300 | — | — |
| 1987-12-21 | $6.63 | $6.63 | 11,400 | — | — |
| 1987-12-18 | $6.75 | $6.75 | 28,500 | — | — |
| 1987-12-17 | $6.75 | $6.75 | 17,400 | — | — |
| 1987-12-16 | $6.63 | $6.63 | 17,700 | — | — |
| 1987-12-15 | $6.63 | $6.63 | 59,300 | — | — |
| 1987-12-14 | $6.25 | $6.25 | 7,900 | — | — |
| 1987-12-11 | $6.25 | $6.25 | 29,500 | — | — |
| 1987-12-10 | $6.25 | $6.25 | 38,100 | — | — |
| 1987-12-09 | $6.25 | $6.25 | 24,400 | — | — |
| 1987-12-08 | $6.00 | $6.00 | 34,700 | — | — |
| 1987-12-07 | $5.88 | $5.88 | 24,200 | — | — |
| 1987-12-04 | $5.75 | $5.75 | 37,200 | — | — |
| 1987-12-03 | $5.75 | $5.75 | 19,600 | — | — |
| 1987-12-02 | $5.88 | $5.88 | 34,800 | — | — |
| 1987-12-01 | $5.75 | $5.75 | 32,100 | — | — |
| 1987-11-30 | $5.63 | $5.63 | 50,500 | — | — |
| 1987-11-27 | $6.00 | $6.00 | 4,400 | — | — |
| 1987-11-25 | $6.13 | $6.13 | 7,300 | — | — |
| 1987-11-24 | $6.00 | $6.00 | 60,400 | — | — |
| 1987-11-23 | $6.13 | $6.13 | 16,400 | — | — |
| 1987-11-20 | $6.00 | $6.00 | 48,900 | — | — |
| 1987-11-19 | $6.00 | $6.00 | 40,700 | — | — |
| 1987-11-18 | $6.13 | $6.13 | 12,900 | — | — |
| 1987-11-17 | $6.00 | $6.00 | 8,600 | — | — |
| 1987-11-16 | $6.38 | $6.38 | 35,300 | — | — |
| 1987-11-13 | $6.38 | $6.38 | 31,900 | — | — |
| 1987-11-12 | $6.13 | $6.13 | 19,000 | — | — |
| 1987-11-11 | $6.13 | $6.13 | 7,900 | — | — |
| 1987-11-10 | $6.00 | $6.00 | 18,100 | — | — |
| 1987-11-09 | $6.00 | $6.00 | 20,500 | — | — |
| 1987-11-06 | $6.25 | $6.25 | 22,300 | — | — |
| 1987-11-05 | $6.13 | $6.13 | 9,600 | — | — |
| 1987-11-04 | $6.13 | $6.13 | 4,800 | — | — |
| 1987-11-03 | $6.25 | $6.25 | 33,200 | — | — |
| 1987-11-02 | $6.13 | $6.13 | 21,300 | — | — |
| 1987-10-30 | $6.13 | $6.13 | 30,000 | — | — |
| 1987-10-29 | $5.50 | $5.50 | 12,200 | — | — |
| 1987-10-28 | $5.50 | $5.50 | 17,400 | — | — |
| 1987-10-27 | $5.75 | $5.75 | 14,400 | — | — |
| 1987-10-26 | $5.75 | $5.75 | 150,200 | — | — |
| 1987-10-23 | $6.00 | $6.00 | 107,000 | — | — |
| 1987-10-22 | $6.00 | $6.00 | 80,100 | — | — |
| 1987-10-21 | $6.38 | $6.38 | 153,000 | — | — |
| 1987-10-20 | $6.13 | $6.13 | 244,300 | — | — |
| 1987-10-19 | $7.25 | $7.25 | 47,700 | — | — |
| 1987-10-16 | $8.25 | $8.25 | 18,400 | — | — |
| 1987-10-15 | $8.13 | $8.13 | 11,200 | — | — |
| 1987-10-14 | $8.50 | $8.50 | 20,900 | — | — |
| 1987-10-13 | $8.63 | $8.63 | 15,700 | — | — |
| 1987-10-12 | $8.50 | $8.50 | 21,800 | — | — |
| 1987-10-09 | $8.50 | $8.50 | 5,200 | — | — |
| 1987-10-08 | $8.63 | $8.63 | 19,700 | — | — |
| 1987-10-07 | $8.63 | $8.63 | 11,700 | — | — |
| 1987-10-06 | $8.88 | $8.88 | 9,400 | — | — |
| 1987-10-05 | $8.75 | $8.75 | 4,600 | — | — |
| 1987-10-02 | $8.88 | $8.88 | 81,500 | — | — |
| 1987-10-01 | $8.75 | $8.75 | 5,800 | — | — |
| 1987-09-30 | $8.75 | $8.75 | 24,100 | — | — |
| 1987-09-29 | $8.75 | $8.75 | 11,900 | — | — |
| 1987-09-28 | $9.00 | $9.00 | 12,500 | — | — |
| 1987-09-25 | $8.75 | $8.75 | 74,800 | — | — |
| 1987-09-24 | $9.00 | $9.00 | 22,900 | — | — |
| 1987-09-23 | $9.38 | $9.38 | 6,200 | — | — |
| 1987-09-22 | $9.38 | $9.38 | 11,700 | — | — |
| 1987-09-21 | $9.38 | $9.38 | 14,300 | — | — |
| 1987-09-18 | $9.38 | $9.38 | 3,400 | — | — |
| 1987-09-17 | $9.38 | $9.38 | 18,600 | — | — |
| 1987-09-16 | $9.50 | $9.50 | 52,300 | — | — |
| 1987-09-15 | $9.25 | $9.25 | 3,500 | — | — |
| 1987-09-14 | $9.50 | $9.50 | 47,100 | — | — |
| 1987-09-11 | $9.25 | $9.25 | 2,400 | — | — |
| 1987-09-10 | $9.50 | $9.50 | 18,100 | — | — |
| 1987-09-09 | $9.38 | $9.38 | 21,900 | — | — |
| 1987-09-08 | $9.38 | $9.38 | 65,800 | — | — |
| 1987-09-04 | $9.50 | $9.50 | 65,300 | — | — |
| 1987-09-03 | $9.50 | $9.50 | 34,600 | — | — |
| 1987-09-02 | $9.50 | $9.50 | 54,300 | — | — |
| 1987-09-01 | $9.63 | $9.63 | 69,500 | — | — |
| 1987-08-31 | $9.63 | $9.63 | 59,500 | — | — |
| 1987-08-28 | $9.50 | $9.50 | 73,000 | — | — |
| 1987-08-27 | $9.38 | $9.38 | 33,000 | — | — |
| 1987-08-26 | $9.25 | $9.25 | 12,900 | — | — |
| 1987-08-25 | $9.25 | $9.25 | 29,000 | — | — |
| 1987-08-24 | $9.38 | $9.38 | 56,100 | — | — |
| 1987-08-21 | $9.38 | $9.38 | 40,400 | — | — |
| 1987-08-20 | $9.38 | $9.38 | 46,800 | — | — |
| 1987-08-19 | $9.38 | $9.38 | 12,300 | — | — |
| 1987-08-18 | $9.75 | $9.75 | 22,100 | — | — |
| 1987-08-17 | $9.75 | $9.75 | 16,300 | — | — |
| 1987-08-14 | $9.63 | $9.63 | 16,600 | — | — |
| 1987-08-13 | $9.88 | $9.88 | 118,600 | — | — |
| 1987-08-12 | $9.50 | $9.50 | 91,700 | — | — |
| 1987-08-11 | $9.88 | $9.88 | 57,300 | — | — |
| 1987-08-10 | $9.25 | $9.25 | 63,200 | — | — |
| 1987-08-07 | $8.75 | $8.75 | 10,100 | — | — |
| 1987-08-06 | $8.63 | $8.63 | 33,200 | — | — |
| 1987-08-05 | $8.63 | $8.63 | 38,000 | — | — |
| 1987-08-04 | $8.75 | $8.75 | 13,500 | — | — |
| 1987-08-03 | $8.63 | $8.63 | 13,000 | — | — |
| 1987-07-31 | $8.88 | $8.88 | 16,400 | — | — |
| 1987-07-30 | $8.88 | $8.88 | 85,900 | — | — |
| 1987-07-29 | $8.50 | $8.50 | 18,000 | — | — |
| 1987-07-28 | $8.25 | $8.25 | 2,600 | — | — |
| 1987-07-27 | $8.38 | $8.38 | 45,500 | — | — |
| 1987-07-24 | $8.13 | $8.13 | 8,800 | — | — |
| 1987-07-23 | $8.25 | $8.25 | 19,900 | — | — |
| 1987-07-22 | $8.13 | $8.13 | 19,800 | — | — |
| 1987-07-21 | $8.38 | $8.38 | 36,900 | — | — |
| 1987-07-20 | $8.50 | $8.50 | 11,800 | — | — |
| 1987-07-17 | $8.50 | $8.50 | 83,500 | — | — |
| 1987-07-16 | $8.00 | $8.00 | 49,000 | — | — |
| 1987-07-15 | $7.88 | $7.88 | 47,400 | — | — |
| 1987-07-14 | $7.88 | $7.88 | 14,300 | — | — |
| 1987-07-13 | $7.88 | $7.88 | 16,700 | — | — |
| 1987-07-10 | $7.88 | $7.88 | 21,700 | — | — |
| 1987-07-09 | $7.88 | $7.88 | 28,200 | — | — |
| 1987-07-08 | $8.00 | $8.00 | 5,800 | — | — |
| 1987-07-07 | $7.88 | $7.88 | 23,100 | — | — |
| 1987-07-06 | $7.88 | $7.88 | 101,900 | — | — |
| 1987-07-02 | $7.88 | $7.88 | 14,800 | — | — |
| 1987-07-01 | $8.00 | $8.00 | 76,900 | — | — |
| 1987-06-30 | $8.00 | $8.00 | 82,300 | — | — |
| 1987-06-29 | $8.00 | $8.00 | 4,000 | — | — |
| 1987-06-26 | $7.75 | $7.75 | 4,100 | — | — |
| 1987-06-25 | $8.00 | $8.00 | 1,600 | — | — |
| 1987-06-24 | $8.00 | $8.00 | 16,400 | — | — |
| 1987-06-23 | $8.00 | $8.00 | 7,300 | — | — |
| 1987-06-22 | $8.00 | $8.00 | 10,600 | — | — |
| 1987-06-19 | $8.25 | $8.25 | 13,200 | — | — |
| 1987-06-18 | $8.13 | $8.13 | 13,500 | — | — |
| 1987-06-17 | $8.13 | $8.13 | 16,300 | — | — |
| 1987-06-16 | $8.38 | $8.38 | 6,800 | — | — |
| 1987-06-15 | $8.25 | $8.25 | 20,100 | — | — |
| 1987-06-12 | $8.25 | $8.25 | 8,700 | — | — |
| 1987-06-11 | $7.88 | $7.88 | 3,000 | — | — |
| 1987-06-10 | $8.00 | $8.00 | 3,500 | — | — |
| 1987-06-09 | $8.00 | $8.00 | 114,700 | — | — |
| 1987-06-08 | $8.00 | $8.00 | 1,000 | — | — |
| 1987-06-05 | $7.75 | $7.75 | 4,900 | — | — |
| 1987-06-04 | $8.00 | $8.00 | 3,200 | — | — |
| 1987-06-03 | $8.00 | $8.00 | 16,200 | — | — |
| 1987-06-02 | $8.00 | $8.00 | 22,900 | — | — |
| 1987-06-01 | $7.88 | $7.88 | 10,300 | — | — |
| 1987-05-29 | $8.00 | $8.00 | 4,800 | — | — |
| 1987-05-28 | $7.88 | $7.88 | 13,100 | — | — |
| 1987-05-27 | $7.88 | $7.88 | 10,500 | — | — |
| 1987-05-26 | $8.00 | $8.00 | 3,000 | — | — |
| 1987-05-22 | $7.88 | $7.88 | 5,300 | — | — |
| 1987-05-21 | $7.88 | $7.88 | 10,700 | — | — |
| 1987-05-20 | $8.13 | $8.13 | 23,300 | — | — |
| 1987-05-19 | $8.00 | $8.00 | 12,200 | — | — |
| 1987-05-18 | $8.13 | $8.13 | 13,200 | — | — |
| 1987-05-15 | $8.25 | $8.25 | 2,700 | — | — |
| 1987-05-14 | $8.25 | $8.25 | 5,300 | — | — |
| 1987-05-13 | $8.13 | $8.13 | 14,000 | — | — |
| 1987-05-12 | $8.25 | $8.25 | 17,900 | — | — |
| 1987-05-11 | $8.38 | $8.38 | 6,200 | — | — |
| 1987-05-08 | $8.38 | $8.38 | 11,600 | — | — |
| 1987-05-07 | $8.38 | $8.38 | 59,800 | — | — |
| 1987-05-06 | $8.25 | $8.25 | 78,600 | — | — |
| 1987-05-05 | $8.25 | $8.25 | 39,000 | — | — |
| 1987-05-04 | $8.25 | $8.25 | 45,800 | — | — |
| 1987-05-01 | $8.25 | $8.25 | 16,500 | — | — |
| 1987-04-30 | $8.50 | $8.50 | 29,900 | — | — |
| 1987-04-29 | $8.38 | $8.38 | 34,000 | — | — |
| 1987-04-28 | $8.25 | $8.25 | 7,000 | — | — |
| 1987-04-27 | $8.13 | $8.13 | 20,400 | — | — |
| 1987-04-24 | $8.00 | $8.00 | 20,600 | — | — |
| 1987-04-23 | $8.25 | $8.25 | 12,300 | — | — |
| 1987-04-22 | $8.00 | $8.00 | 9,300 | — | — |
| 1987-04-21 | $8.13 | $8.13 | 18,600 | — | — |
| 1987-04-20 | $8.13 | $8.13 | 2,900 | — | — |
| 1987-04-16 | $8.38 | $8.38 | 7,400 | — | — |
| 1987-04-15 | $8.25 | $8.25 | 12,200 | — | — |
| 1987-04-14 | $8.50 | $8.50 | 48,300 | — | — |
| 1987-04-13 | $8.75 | $8.75 | 21,900 | — | — |
| 1987-04-10 | $9.00 | $9.00 | 101,300 | — | — |
| 1987-04-09 | $9.00 | $9.00 | 105,100 | — | — |
| 1987-04-08 | $8.63 | $8.63 | 174,600 | — | — |
| 1987-04-07 | $8.13 | $8.13 | 6,900 | — | — |
| 1987-04-06 | $8.13 | $8.13 | 6,500 | — | — |
| 1987-04-03 | $7.88 | $7.88 | 4,400 | — | — |
| 1987-04-02 | $8.13 | $8.13 | 12,700 | — | — |
| 1987-04-01 | $8.00 | $8.00 | 14,600 | — | — |
| 1987-03-31 | $7.88 | $7.88 | 6,500 | — | — |
| 1987-03-30 | $7.88 | $7.88 | 6,300 | — | — |
| 1987-03-27 | $7.88 | $7.88 | 10,100 | — | — |
| 1987-03-26 | $8.13 | $8.13 | 6,300 | — | — |
| 1987-03-25 | $8.13 | $8.13 | 23,800 | — | — |
| 1987-03-24 | $7.88 | $7.88 | 16,000 | — | — |
| 1987-03-23 | $8.25 | $8.25 | 18,600 | — | — |
| 1987-03-20 | $8.38 | $8.38 | 5,000 | — | — |
| 1987-03-19 | $8.38 | $8.38 | 39,100 | — | — |
| 1987-03-18 | $8.25 | $8.25 | 47,200 | — | — |
| 1987-03-17 | $8.38 | $8.38 | 8,200 | — | — |
| 1987-03-16 | $8.50 | $8.50 | 7,000 | — | — |
| 1987-03-13 | $8.25 | $8.25 | 7,100 | — | — |
| 1987-03-12 | $8.63 | $8.63 | 47,900 | — | — |
| 1987-03-11 | $8.25 | $8.25 | 17,300 | — | — |
| 1987-03-10 | $8.50 | $8.50 | 16,200 | — | — |
| 1987-03-09 | $8.50 | $8.50 | 33,900 | — | — |
| 1987-03-06 | $8.63 | $8.63 | 9,000 | — | — |
| 1987-03-05 | $8.75 | $8.75 | 19,200 | — | — |
| 1987-03-04 | $8.63 | $8.63 | 25,400 | — | — |
| 1987-03-03 | $8.75 | $8.75 | 11,200 | — | — |
| 1987-03-02 | $8.75 | $8.75 | 17,500 | — | — |
| 1987-02-27 | $8.88 | $8.88 | 12,200 | — | — |
| 1987-02-26 | $9.00 | $9.00 | 9,800 | — | — |
| 1987-02-25 | $9.00 | $9.00 | 41,300 | — | — |
| 1987-02-24 | $8.63 | $8.63 | 60,200 | — | — |
| 1987-02-23 | $8.50 | $8.50 | 66,400 | — | — |
| 1987-02-20 | $8.75 | $8.75 | 36,600 | — | — |
| 1987-02-19 | $8.75 | $8.75 | 17,300 | — | — |
| 1987-02-18 | $8.63 | $8.63 | 45,400 | — | — |
| 1987-02-17 | $8.75 | $8.75 | 52,000 | — | — |
| 1987-02-13 | $8.75 | $8.75 | 46,700 | — | — |
| 1987-02-12 | $8.50 | $8.50 | 119,100 | — | — |
| 1987-02-11 | $9.38 | $9.38 | 19,600 | — | — |
| 1987-02-10 | $8.88 | $8.88 | 32,000 | — | — |
| 1987-02-09 | $9.13 | $9.13 | 57,100 | — | — |
| 1987-02-06 | $8.63 | $8.63 | 401,000 | — | — |
| 1987-02-05 | $8.25 | $8.25 | 11,700 | — | — |
| 1987-02-04 | $8.13 | $8.13 | 93,000 | — | — |
| 1987-02-03 | $8.25 | $8.25 | 50,500 | — | — |
| 1987-02-02 | $8.13 | $8.13 | 43,500 | — | — |
| 1987-01-30 | $8.25 | $8.25 | 43,400 | — | — |
| 1987-01-29 | $8.25 | $8.25 | 122,500 | — | — |
| 1987-01-28 | $8.50 | $8.50 | 13,800 | — | — |
| 1987-01-27 | $8.13 | $8.13 | 15,700 | — | — |
| 1987-01-26 | $8.25 | $8.25 | 84,700 | — | — |
| 1987-01-23 | $8.38 | $8.38 | 28,000 | — | — |
| 1987-01-22 | $8.75 | $8.75 | 50,000 | — | — |
| 1987-01-21 | $8.38 | $8.38 | 43,600 | — | — |
| 1987-01-20 | $8.50 | $8.50 | 28,300 | — | — |
| 1987-01-19 | $8.00 | $8.00 | 17,800 | — | — |
| 1987-01-16 | $8.13 | $8.13 | 23,300 | — | — |
| 1987-01-15 | $8.00 | $8.00 | 79,600 | — | — |
| 1987-01-14 | $8.00 | $8.00 | 24,000 | — | — |
| 1987-01-13 | $8.13 | $8.13 | 13,000 | — | — |
| 1987-01-12 | $8.00 | $8.00 | 30,500 | — | — |
| 1987-01-09 | $7.75 | $7.75 | 10,500 | — | — |
| 1987-01-08 | $7.50 | $7.50 | 48,300 | — | — |
| 1987-01-07 | $7.25 | $7.25 | 4,400 | — | — |
| 1987-01-06 | $7.00 | $7.00 | 32,500 | — | — |
| 1987-01-05 | $7.00 | $7.00 | 11,200 | — | — |
| 1987-01-02 | $7.00 | $7.00 | 11,600 | — | — |