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
- 1983-03-16 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 | $9.75 | $9.80 | 700 | — | — |
| 1987-12-30 | $9.00 | $9.05 | 3,000 | — | — |
| 1987-12-29 | $9.75 | $9.80 | 0 | — | — |
| 1987-12-28 | $9.75 | $9.80 | 2,000 | — | — |
| 1987-12-24 | $9.00 | $9.05 | 333 | — | — |
| 1987-12-23 | $9.00 | $9.05 | 333 | — | — |
| 1987-12-22 | $9.38 | $9.43 | 0 | — | — |
| 1987-12-21 | $9.38 | $9.43 | 133 | — | — |
| 1987-12-18 | $9.38 | $9.43 | 1,533 | — | — |
| 1987-12-17 | $9.75 | $9.80 | 33 | — | — |
| 1987-12-16 | $9.75 | $9.80 | 667 | — | — |
| 1987-12-15 | $9.38 | $9.43 | 1,367 | — | — |
| 1987-12-14 | $9.75 | $9.80 | 1,233 | — | — |
| 1987-12-11 | $9.75 | $9.80 | 3,533 | — | — |
| 1987-12-10 | $9.75 | $9.80 | 133 | — | — |
| 1987-12-09 | $9.75 | $9.80 | 1,667 | — | — |
| 1987-12-08 | $9.75 | $9.80 | 8,333 | — | — |
| 1987-12-07 | $9.38 | $9.43 | 7,500 | — | — |
| 1987-12-04 | $9.38 | $9.43 | 1,400 | — | — |
| 1987-12-03 | $9.75 | $9.80 | 900 | — | — |
| 1987-12-02 | $9.75 | $9.80 | 667 | — | — |
| 1987-12-01 | $10.13 | $10.18 | 1,667 | — | — |
| 1987-11-30 | $9.75 | $9.80 | 2,367 | — | — |
| 1987-11-27 | $10.13 | $10.18 | 2,200 | — | — |
| 1987-11-25 | $10.13 | $10.18 | 1,500 | — | — |
| 1987-11-24 | $10.50 | $10.56 | 700 | — | — |
| 1987-11-23 | $10.50 | $10.53 | 167 | — | — |
| 1987-11-20 | $10.50 | $10.53 | 8,567 | — | — |
| 1987-11-19 | $9.75 | $9.78 | 3,000 | — | — |
| 1987-11-18 | $9.38 | $9.40 | 4,233 | — | — |
| 1987-11-17 | $9.75 | $9.78 | 7,633 | — | — |
| 1987-11-16 | $9.75 | $9.78 | 4,000 | — | — |
| 1987-11-13 | $10.50 | $10.53 | 0 | — | — |
| 1987-11-12 | $10.50 | $10.53 | 167 | — | — |
| 1987-11-11 | $10.50 | $10.53 | 667 | — | — |
| 1987-11-10 | $10.13 | $10.15 | 3,633 | — | — |
| 1987-11-09 | $10.88 | $10.90 | 1,400 | — | — |
| 1987-11-06 | $11.63 | $11.66 | 1,967 | — | — |
| 1987-11-05 | $12.00 | $12.03 | 2,833 | — | — |
| 1987-11-04 | $10.50 | $10.53 | 1,000 | — | — |
| 1987-11-03 | $9.75 | $9.78 | 567 | — | — |
| 1987-11-02 | $10.50 | $10.53 | 2,067 | — | — |
| 1987-10-30 | $10.88 | $10.90 | 3,933 | — | — |
| 1987-10-29 | $9.38 | $9.40 | 1,367 | — | — |
| 1987-10-28 | $9.38 | $9.40 | 5,167 | — | — |
| 1987-10-27 | $9.00 | $9.02 | 5,033 | — | — |
| 1987-10-26 | $9.00 | $9.02 | 5,933 | — | — |
| 1987-10-23 | $9.38 | $9.40 | 1,767 | — | — |
| 1987-10-22 | $10.50 | $10.53 | 800 | — | — |
| 1987-10-21 | $10.13 | $10.15 | 5,667 | — | — |
| 1987-10-20 | $9.38 | $9.40 | 833 | — | — |
| 1987-10-19 | $9.75 | $9.78 | 3,367 | — | — |
| 1987-10-16 | $11.25 | $11.28 | 3,600 | — | — |
| 1987-10-15 | $11.63 | $11.66 | 7,867 | — | — |
| 1987-10-14 | $11.25 | $11.28 | 167 | — | — |
| 1987-10-13 | $10.88 | $10.90 | 1,333 | — | — |
| 1987-10-12 | $11.63 | $11.66 | 1,067 | — | — |
| 1987-10-09 | $12.00 | $12.03 | 2,333 | — | — |
| 1987-10-08 | $11.63 | $11.66 | 2,967 | — | — |
| 1987-10-07 | $11.63 | $11.66 | 833 | — | — |
| 1987-10-06 | $12.00 | $12.03 | 4,600 | — | — |
| 1987-10-05 | $12.00 | $12.03 | 13,333 | — | — |
| 1987-10-02 | $10.13 | $10.15 | 300 | — | — |
| 1987-10-01 | $10.88 | $10.90 | 0 | — | — |
| 1987-09-30 | $10.88 | $10.90 | 2,367 | — | — |
| 1987-09-29 | $10.50 | $10.53 | 0 | — | — |
| 1987-09-28 | $10.50 | $10.53 | 2,033 | — | — |
| 1987-09-25 | $11.25 | $11.28 | 333 | — | — |
| 1987-09-24 | $10.50 | $10.53 | 1,067 | — | — |
| 1987-09-23 | $10.88 | $10.90 | 0 | — | — |
| 1987-09-22 | $10.88 | $10.90 | 9,367 | — | — |
| 1987-09-21 | $12.00 | $12.03 | 0 | — | — |
| 1987-09-18 | $12.00 | $12.03 | 3,133 | — | — |
| 1987-09-17 | $10.88 | $10.90 | 2,400 | — | — |
| 1987-09-16 | $11.63 | $11.66 | 4,800 | — | — |
| 1987-09-15 | $11.25 | $11.28 | 4,233 | — | — |
| 1987-09-14 | $10.50 | $10.53 | 233 | — | — |
| 1987-09-11 | $10.88 | $10.90 | 1,467 | — | — |
| 1987-09-10 | $10.50 | $10.53 | 167 | — | — |
| 1987-09-09 | $10.50 | $10.53 | 167 | — | — |
| 1987-09-08 | $10.50 | $10.53 | 333 | — | — |
| 1987-09-04 | $10.88 | $10.90 | 100 | — | — |
| 1987-09-03 | $10.50 | $10.53 | 633 | — | — |
| 1987-09-02 | $10.50 | $10.53 | 667 | — | — |
| 1987-09-01 | $10.88 | $10.90 | 2,833 | — | — |
| 1987-08-31 | $10.88 | $10.90 | 2,900 | — | — |
| 1987-08-28 | $9.75 | $9.78 | 1,833 | — | — |
| 1987-08-27 | $9.75 | $9.78 | 33 | — | — |
| 1987-08-26 | $9.75 | $9.78 | 9,433 | — | — |
| 1987-08-25 | $10.50 | $10.53 | 433 | — | — |
| 1987-08-24 | $10.50 | $10.53 | 767 | — | — |
| 1987-08-21 | $10.50 | $10.53 | 633 | — | — |
| 1987-08-20 | $10.50 | $10.53 | 167 | — | — |
| 1987-08-19 | $10.50 | $10.53 | 1,500 | — | — |
| 1987-08-18 | $10.50 | $10.53 | 1,333 | — | — |
| 1987-08-17 | $10.50 | $10.53 | 1,300 | — | — |
| 1987-08-14 | $10.88 | $10.90 | 533 | — | — |
| 1987-08-13 | $11.25 | $11.28 | 1,733 | — | — |
| 1987-08-12 | $11.63 | $11.66 | 2,400 | — | — |
| 1987-08-11 | $11.63 | $11.66 | 2,033 | — | — |
| 1987-08-10 | $11.63 | $11.66 | 3,300 | — | — |
| 1987-08-07 | $11.63 | $11.63 | 833 | — | — |
| 1987-08-06 | $11.63 | $11.63 | 5,800 | — | — |
| 1987-08-05 | $11.63 | $11.63 | 2,333 | — | — |
| 1987-08-04 | $11.63 | $11.63 | 7,200 | — | — |
| 1987-08-03 | $11.25 | $11.25 | 6,333 | — | — |
| 1987-07-31 | $10.88 | $10.87 | 1,367 | — | — |
| 1987-07-30 | $10.88 | $10.87 | 6,967 | — | — |
| 1987-07-29 | $10.88 | $10.87 | 0 | — | — |
| 1987-07-28 | $10.88 | $10.87 | 1,000 | — | — |
| 1987-07-27 | $10.88 | $10.87 | 4,333 | — | — |
| 1987-07-24 | $12.00 | $12.00 | 2,000 | — | — |
| 1987-07-23 | $11.63 | $11.63 | 3,433 | — | — |
| 1987-07-22 | $11.63 | $11.63 | 0 | — | — |
| 1987-07-21 | $11.63 | $11.63 | 1,900 | — | — |
| 1987-07-20 | $11.25 | $11.25 | 1,200 | — | — |
| 1987-07-17 | $10.88 | $10.87 | 1,900 | — | — |
| 1987-07-16 | $10.88 | $10.87 | 2,233 | — | — |
| 1987-07-15 | $10.50 | $10.50 | 3,933 | — | — |
| 1987-07-14 | $10.88 | $10.87 | 10,500 | — | — |
| 1987-07-13 | $12.00 | $12.00 | 4,100 | — | — |
| 1987-07-10 | $12.00 | $12.00 | 700 | — | — |
| 1987-07-09 | $11.63 | $11.63 | 2,767 | — | — |
| 1987-07-08 | $11.25 | $11.25 | 3,167 | — | — |
| 1987-07-07 | $10.88 | $10.87 | 2,667 | — | — |
| 1987-07-06 | $11.25 | $11.25 | 2,100 | — | — |
| 1987-07-02 | $10.88 | $10.87 | 2,167 | — | — |
| 1987-07-01 | $10.88 | $10.87 | 1,800 | — | — |
| 1987-06-30 | $10.88 | $10.87 | 5,333 | — | — |
| 1987-06-29 | $10.88 | $10.87 | 5,500 | — | — |
| 1987-06-26 | $11.25 | $11.25 | 11,033 | — | — |
| 1987-06-25 | $10.88 | $10.87 | 1,000 | — | — |
| 1987-06-24 | $10.50 | $10.50 | 1,667 | — | — |
| 1987-06-23 | $10.88 | $10.87 | 2,700 | — | — |
| 1987-06-22 | $10.88 | $10.87 | 167 | — | — |
| 1987-06-19 | $11.25 | $11.25 | 4,667 | — | — |
| 1987-06-18 | $11.25 | $11.25 | 8,667 | — | — |
| 1987-06-17 | $11.25 | $11.25 | 6,767 | — | — |
| 1987-06-16 | $10.13 | $10.13 | 2,167 | — | — |
| 1987-06-15 | $9.75 | $9.75 | 1,400 | — | — |
| 1987-06-12 | $10.13 | $10.13 | 10,933 | — | — |
| 1987-06-11 | $10.88 | $10.87 | 7,900 | — | — |
| 1987-06-10 | $11.25 | $11.25 | 10,367 | — | — |
| 1987-06-09 | $10.50 | $10.50 | 22,000 | — | — |
| 1987-06-08 | $9.38 | $9.38 | 3,167 | — | — |
| 1987-06-05 | $9.38 | $9.38 | 6,667 | — | — |
| 1987-06-04 | $9.00 | $9.00 | 9,733 | — | — |
| 1987-06-03 | $7.88 | $7.87 | 3,667 | — | — |
| 1987-06-02 | $7.88 | $7.87 | 1,700 | — | — |
| 1987-06-01 | $8.25 | $8.25 | 67 | — | — |
| 1987-05-29 | $8.25 | $8.25 | 33 | — | — |
| 1987-05-28 | $8.25 | $8.25 | 3,667 | — | — |
| 1987-05-27 | $8.25 | $8.25 | 10,333 | — | — |
| 1987-05-26 | $8.25 | $8.25 | 333 | — | — |
| 1987-05-22 | $7.88 | $7.87 | 2,333 | — | — |
| 1987-05-21 | $7.88 | $7.87 | 33 | — | — |
| 1987-05-20 | $7.88 | $7.87 | 7,367 | — | — |
| 1987-05-19 | $7.50 | $7.50 | 867 | — | — |
| 1987-05-18 | $7.50 | $7.50 | 7,333 | — | — |
| 1987-05-15 | $7.50 | $7.50 | 0 | — | — |
| 1987-05-14 | $7.50 | $7.50 | 4,333 | — | — |
| 1987-05-13 | $7.88 | $7.87 | 5,700 | — | — |
| 1987-05-12 | $8.25 | $8.25 | 7,667 | — | — |
| 1987-05-11 | $7.13 | $7.13 | 6,500 | — | — |
| 1987-05-08 | $6.38 | $6.37 | 1,667 | — | — |
| 1987-05-07 | $6.38 | $6.37 | 2,433 | — | — |
| 1987-05-06 | $6.38 | $6.37 | 700 | — | — |
| 1987-05-05 | $6.38 | $6.37 | 1,500 | — | — |
| 1987-05-04 | $6.75 | $6.75 | 33 | — | — |
| 1987-05-01 | $6.75 | $6.75 | 4,067 | — | — |
| 1987-04-30 | $6.38 | $6.37 | 0 | — | — |
| 1987-04-29 | $6.38 | $6.37 | 2,000 | — | — |
| 1987-04-28 | $6.38 | $6.37 | 1,167 | — | — |
| 1987-04-27 | $6.75 | $6.75 | 333 | — | — |
| 1987-04-24 | $6.75 | $6.75 | 667 | — | — |
| 1987-04-23 | $6.75 | $6.75 | 0 | — | — |
| 1987-04-22 | $6.75 | $6.75 | 167 | — | — |
| 1987-04-21 | $6.75 | $6.75 | 0 | — | — |
| 1987-04-20 | $6.75 | $6.75 | 2,033 | — | — |
| 1987-04-16 | $7.13 | $7.13 | 333 | — | — |
| 1987-04-15 | $7.13 | $7.13 | 700 | — | — |
| 1987-04-14 | $7.13 | $7.13 | 0 | — | — |
| 1987-04-13 | $7.13 | $7.13 | 1,433 | — | — |
| 1987-04-10 | $7.13 | $7.13 | 2,333 | — | — |
| 1987-04-09 | $7.13 | $7.13 | 2,167 | — | — |
| 1987-04-08 | $7.50 | $7.50 | 0 | — | — |
| 1987-04-07 | $7.50 | $7.50 | 2,000 | — | — |
| 1987-04-06 | $7.88 | $7.87 | 2,000 | — | — |
| 1987-04-03 | $7.50 | $7.50 | 6,967 | — | — |
| 1987-04-02 | $7.50 | $7.50 | 2,000 | — | — |
| 1987-04-01 | $7.13 | $7.13 | 2,300 | — | — |
| 1987-03-31 | $6.75 | $6.75 | 3,000 | — | — |
| 1987-03-30 | $7.50 | $7.50 | 3,700 | — | — |
| 1987-03-27 | $8.25 | $8.25 | 9,000 | — | — |
| 1987-03-26 | $7.88 | $7.87 | 667 | — | — |
| 1987-03-25 | $7.88 | $7.87 | 1,933 | — | — |
| 1987-03-24 | $7.88 | $7.87 | 167 | — | — |
| 1987-03-23 | $7.88 | $7.87 | 333 | — | — |
| 1987-03-20 | $7.88 | $7.87 | 6,733 | — | — |
| 1987-03-19 | $7.88 | $7.87 | 5,767 | — | — |
| 1987-03-18 | $7.88 | $7.87 | 5,067 | — | — |
| 1987-03-17 | $6.75 | $6.75 | 1,000 | — | — |
| 1987-03-16 | $6.75 | $6.75 | 0 | — | — |
| 1987-03-13 | $6.75 | $6.75 | 667 | — | — |
| 1987-03-12 | $6.75 | $6.75 | 0 | — | — |
| 1987-03-11 | $6.75 | $6.75 | 967 | — | — |
| 1987-03-10 | $7.13 | $7.13 | 67 | — | — |
| 1987-03-09 | $7.13 | $7.13 | 3,000 | — | — |
| 1987-03-06 | $7.50 | $7.50 | 1,333 | — | — |
| 1987-03-05 | $7.50 | $7.50 | 2,167 | — | — |
| 1987-03-04 | $7.50 | $7.50 | 17,167 | — | — |
| 1987-03-03 | $7.50 | $7.50 | 5,667 | — | — |
| 1987-03-02 | $6.75 | $6.75 | 2,167 | — | — |
| 1987-02-27 | $6.75 | $6.75 | 2,100 | — | — |
| 1987-02-26 | $6.38 | $6.37 | 7,333 | — | — |
| 1987-02-25 | $6.38 | $6.37 | 1,333 | — | — |
| 1987-02-24 | $6.38 | $6.37 | 6,000 | — | — |
| 1987-02-23 | $6.00 | $6.00 | 3,300 | — | — |
| 1987-02-20 | $5.63 | $5.63 | 1,100 | — | — |
| 1987-02-19 | $5.63 | $5.63 | 0 | — | — |
| 1987-02-18 | $5.63 | $5.63 | 500 | — | — |
| 1987-02-17 | $5.63 | $5.63 | 833 | — | — |
| 1987-02-13 | $5.63 | $5.63 | 667 | — | — |
| 1987-02-12 | $6.00 | $6.00 | 900 | — | — |
| 1987-02-11 | $6.00 | $6.00 | 11,333 | — | — |
| 1987-02-10 | $6.00 | $6.00 | 1,000 | — | — |
| 1987-02-09 | $6.00 | $6.00 | 2,333 | — | — |
| 1987-02-06 | $6.00 | $6.00 | 0 | — | — |
| 1987-02-05 | $6.00 | $6.00 | 2,000 | — | — |
| 1987-02-04 | $6.00 | $6.00 | 500 | — | — |
| 1987-02-03 | $6.00 | $6.00 | 500 | — | — |
| 1987-02-02 | $5.63 | $5.63 | 0 | — | — |
| 1987-01-30 | $5.63 | $5.63 | 333 | — | — |
| 1987-01-29 | $5.63 | $5.63 | 2,100 | — | — |
| 1987-01-28 | $5.63 | $5.63 | 400 | — | — |
| 1987-01-27 | $5.63 | $5.63 | 1,800 | — | — |
| 1987-01-26 | $6.00 | $6.00 | 2,667 | — | — |
| 1987-01-23 | $6.38 | $6.37 | 1,000 | — | — |
| 1987-01-22 | $5.63 | $5.63 | 4,000 | — | — |
| 1987-01-21 | $6.00 | $6.00 | 1,967 | — | — |
| 1987-01-20 | $6.00 | $6.00 | 2,033 | — | — |
| 1987-01-19 | $6.75 | $6.75 | 6,333 | — | — |
| 1987-01-16 | $7.13 | $7.13 | 367 | — | — |
| 1987-01-15 | $7.13 | $7.13 | 3,333 | — | — |
| 1987-01-14 | $7.88 | $7.87 | 7,900 | — | — |
| 1987-01-13 | $7.88 | $7.87 | 11,733 | — | — |
| 1987-01-12 | $6.75 | $6.75 | 3,033 | — | — |
| 1987-01-09 | $6.38 | $6.37 | 5,033 | — | — |
| 1987-01-08 | $6.38 | $6.37 | 3,700 | — | — |
| 1987-01-07 | $6.38 | $6.37 | 2,200 | — | — |
| 1987-01-06 | $6.38 | $6.37 | 3,033 | — | — |
| 1987-01-05 | $5.63 | $5.63 | 767 | — | — |
| 1987-01-02 | $5.63 | $5.63 | 2,833 | — | — |