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 | $7.11 | $12.37 | 7,326,000 | — | — |
| 1987-12-30 | $7.24 | $12.58 | 5,536,800 | — | — |
| 1987-12-29 | $7.25 | $12.60 | 4,646,400 | — | — |
| 1987-12-28 | $7.29 | $12.67 | 5,048,400 | — | — |
| 1987-12-24 | $7.49 | $13.02 | 3,403,200 | — | — |
| 1987-12-23 | $7.45 | $12.94 | 6,876,000 | — | — |
| 1987-12-22 | $7.41 | $12.87 | 12,375,600 | — | — |
| 1987-12-21 | $7.58 | $13.18 | 9,967,200 | — | — |
| 1987-12-18 | $7.49 | $13.02 | 19,868,400 | — | — |
| 1987-12-17 | $7.47 | $12.98 | 15,892,800 | — | — |
| 1987-12-16 | $7.75 | $13.47 | 8,072,400 | — | — |
| 1987-12-15 | $7.66 | $13.31 | 10,672,800 | — | — |
| 1987-12-14 | $7.68 | $13.34 | 10,087,200 | — | — |
| 1987-12-11 | $7.48 | $13.00 | 5,468,400 | — | — |
| 1987-12-10 | $7.39 | $12.84 | 14,414,400 | — | — |
| 1987-12-09 | $7.61 | $13.23 | 15,144,000 | — | — |
| 1987-12-08 | $7.50 | $12.90 | 28,956,000 | — | — |
| 1987-12-07 | $7.22 | $12.42 | 7,132,800 | — | — |
| 1987-12-04 | $7.09 | $12.21 | 9,668,400 | — | — |
| 1987-12-03 | $7.15 | $12.30 | 8,659,200 | — | — |
| 1987-12-02 | $7.31 | $12.58 | 6,597,600 | — | — |
| 1987-12-01 | $7.28 | $12.53 | 14,368,800 | — | — |
| 1987-11-30 | $7.16 | $12.31 | 15,090,000 | — | — |
| 1987-11-27 | $7.35 | $12.65 | 6,475,200 | — | — |
| 1987-11-25 | $7.46 | $12.83 | 13,574,400 | — | — |
| 1987-11-24 | $7.81 | $13.44 | 14,764,800 | — | — |
| 1987-11-23 | $7.58 | $13.05 | 12,638,400 | — | — |
| 1987-11-20 | $7.50 | $12.90 | 10,002,000 | — | — |
| 1987-11-19 | $7.31 | $12.58 | 8,744,400 | — | — |
| 1987-11-18 | $7.43 | $12.78 | 10,648,800 | — | — |
| 1987-11-17 | $7.38 | $12.69 | 9,643,200 | — | — |
| 1987-11-16 | $7.44 | $12.80 | 6,903,600 | — | — |
| 1987-11-13 | $7.45 | $12.82 | 7,238,400 | — | — |
| 1987-11-12 | $7.50 | $12.90 | 16,152,000 | — | — |
| 1987-11-11 | $7.21 | $12.40 | 13,186,800 | — | — |
| 1987-11-10 | $7.19 | $12.37 | 11,842,800 | — | — |
| 1987-11-09 | $7.32 | $12.60 | 9,889,200 | — | — |
| 1987-11-06 | $7.50 | $12.90 | 8,448,000 | — | — |
| 1987-11-05 | $7.73 | $13.30 | 14,649,600 | — | — |
| 1987-11-04 | $7.65 | $13.16 | 14,211,600 | — | — |
| 1987-11-03 | $7.58 | $13.05 | 10,538,400 | — | — |
| 1987-11-02 | $7.75 | $13.33 | 8,001,600 | — | — |
| 1987-10-30 | $7.74 | $13.32 | 19,717,200 | — | — |
| 1987-10-29 | $7.60 | $13.08 | 15,002,400 | — | — |
| 1987-10-28 | $7.13 | $12.26 | 17,836,800 | — | — |
| 1987-10-27 | $7.15 | $12.30 | 15,109,200 | — | — |
| 1987-10-26 | $7.08 | $12.19 | 12,567,600 | — | — |
| 1987-10-23 | $7.56 | $13.01 | 14,353,200 | — | — |
| 1987-10-22 | $7.63 | $13.12 | 34,666,800 | — | — |
| 1987-10-21 | $8.08 | $13.91 | 25,077,600 | — | — |
| 1987-10-20 | $7.42 | $12.76 | 37,712,400 | — | — |
| 1987-10-19 | $7.34 | $12.64 | 45,765,600 | — | — |
| 1987-10-16 | $8.56 | $14.73 | 26,910,000 | — | — |
| 1987-10-15 | $8.81 | $15.16 | 22,399,200 | — | — |
| 1987-10-14 | $9.22 | $15.86 | 14,078,400 | — | — |
| 1987-10-13 | $9.53 | $16.40 | 10,448,400 | — | — |
| 1987-10-12 | $9.16 | $15.75 | 10,334,400 | — | — |
| 1987-10-09 | $9.17 | $15.77 | 7,491,600 | — | — |
| 1987-10-08 | $9.40 | $16.17 | 10,654,800 | — | — |
| 1987-10-07 | $9.52 | $16.38 | 11,479,200 | — | — |
| 1987-10-06 | $9.46 | $16.27 | 14,178,000 | — | — |
| 1987-10-05 | $9.79 | $16.85 | 7,761,600 | — | — |
| 1987-10-02 | $9.90 | $17.03 | 10,110,000 | — | — |
| 1987-10-01 | $10.04 | $17.28 | 16,292,400 | — | — |
| 1987-09-30 | $9.91 | $17.05 | 8,449,200 | — | — |
| 1987-09-29 | $9.83 | $16.92 | 8,274,000 | — | — |
| 1987-09-28 | $9.93 | $17.08 | 14,040,000 | — | — |
| 1987-09-25 | $9.69 | $16.67 | 9,154,800 | — | — |
| 1987-09-24 | $9.65 | $16.60 | 8,811,600 | — | — |
| 1987-09-23 | $9.75 | $16.78 | 15,720,000 | — | — |
| 1987-09-22 | $9.57 | $16.47 | 10,995,600 | — | — |
| 1987-09-21 | $9.15 | $15.74 | 11,024,400 | — | — |
| 1987-09-18 | $9.19 | $15.81 | 11,266,800 | — | — |
| 1987-09-17 | $9.33 | $16.06 | 9,979,200 | — | — |
| 1987-09-16 | $9.35 | $16.10 | 10,530,000 | — | — |
| 1987-09-15 | $9.52 | $16.38 | 8,584,800 | — | — |
| 1987-09-14 | $9.67 | $16.63 | 11,826,000 | — | — |
| 1987-09-11 | $9.75 | $16.78 | 12,600,000 | — | — |
| 1987-09-10 | $9.55 | $16.44 | 19,680,000 | — | — |
| 1987-09-09 | $9.23 | $15.88 | 20,280,000 | — | — |
| 1987-09-08 | $9.28 | $15.86 | 21,120,000 | — | — |
| 1987-09-04 | $9.43 | $16.11 | 9,524,400 | — | — |
| 1987-09-03 | $9.55 | $16.33 | 12,480,000 | — | — |
| 1987-09-02 | $9.54 | $16.31 | 15,120,000 | — | — |
| 1987-09-01 | $9.60 | $16.41 | 14,280,000 | — | — |
| 1987-08-31 | $9.82 | $16.79 | 13,680,000 | — | — |
| 1987-08-28 | $9.67 | $16.52 | 14,640,000 | — | — |
| 1987-08-27 | $9.89 | $16.89 | 21,576,000 | — | — |
| 1987-08-26 | $10.20 | $17.43 | 29,124,000 | — | — |
| 1987-08-25 | $9.99 | $17.07 | 39,336,000 | — | — |
| 1987-08-24 | $9.43 | $16.11 | 19,104,000 | — | — |
| 1987-08-21 | $9.29 | $15.88 | 20,520,000 | — | — |
| 1987-08-20 | $8.90 | $15.20 | 15,840,000 | — | — |
| 1987-08-19 | $8.64 | $14.76 | 8,041,200 | — | — |
| 1987-08-18 | $8.61 | $14.72 | 11,874,000 | — | — |
| 1987-08-17 | $8.75 | $14.95 | 8,326,800 | — | — |
| 1987-08-14 | $8.66 | $14.79 | 8,791,200 | — | — |
| 1987-08-13 | $8.71 | $14.88 | 12,840,000 | — | — |
| 1987-08-12 | $8.55 | $14.62 | 14,040,000 | — | — |
| 1987-08-11 | $8.69 | $14.85 | 16,440,000 | — | — |
| 1987-08-10 | $8.46 | $14.46 | 11,972,400 | — | — |
| 1987-08-07 | $8.28 | $14.15 | 8,450,400 | — | — |
| 1987-08-06 | $8.30 | $14.19 | 9,402,000 | — | — |
| 1987-08-05 | $8.21 | $14.03 | 7,082,400 | — | — |
| 1987-08-04 | $8.15 | $13.92 | 7,137,600 | — | — |
| 1987-08-03 | $8.16 | $13.94 | 6,698,400 | — | — |
| 1987-07-31 | $8.20 | $14.01 | 5,712,000 | — | — |
| 1987-07-30 | $8.21 | $14.03 | 13,680,000 | — | — |
| 1987-07-29 | $8.05 | $13.76 | 5,654,400 | — | — |
| 1987-07-28 | $7.99 | $13.65 | 6,688,800 | — | — |
| 1987-07-27 | $7.95 | $13.58 | 5,413,200 | — | — |
| 1987-07-24 | $7.99 | $13.65 | 6,182,400 | — | — |
| 1987-07-23 | $7.96 | $13.60 | 8,971,200 | — | — |
| 1987-07-22 | $7.99 | $13.65 | 8,326,800 | — | — |
| 1987-07-21 | $7.96 | $13.60 | 10,994,400 | — | — |
| 1987-07-20 | $8.05 | $13.76 | 6,540,000 | — | — |
| 1987-07-17 | $8.07 | $13.80 | 20,520,000 | — | — |
| 1987-07-16 | $7.95 | $13.58 | 20,160,000 | — | — |
| 1987-07-15 | $7.77 | $13.28 | 6,726,000 | — | — |
| 1987-07-14 | $7.78 | $13.30 | 8,191,200 | — | — |
| 1987-07-13 | $7.67 | $13.10 | 7,610,400 | — | — |
| 1987-07-10 | $7.68 | $13.12 | 8,362,800 | — | — |
| 1987-07-09 | $7.58 | $12.96 | 7,867,200 | — | — |
| 1987-07-08 | $7.76 | $13.26 | 9,123,600 | — | — |
| 1987-07-07 | $7.54 | $12.89 | 7,651,200 | — | — |
| 1987-07-06 | $7.52 | $12.85 | 8,515,200 | — | — |
| 1987-07-02 | $7.61 | $13.01 | 11,322,000 | — | — |
| 1987-07-01 | $7.53 | $12.87 | 6,060,000 | — | — |
| 1987-06-30 | $7.47 | $12.76 | 7,176,000 | — | — |
| 1987-06-29 | $7.56 | $12.92 | 4,730,400 | — | — |
| 1987-06-26 | $7.46 | $12.75 | 5,545,200 | — | — |
| 1987-06-25 | $7.47 | $12.76 | 5,448,000 | — | — |
| 1987-06-24 | $7.45 | $12.73 | 8,764,800 | — | — |
| 1987-06-23 | $7.45 | $12.73 | 10,472,400 | — | — |
| 1987-06-22 | $7.52 | $12.85 | 10,699,200 | — | — |
| 1987-06-19 | $7.43 | $12.69 | 10,045,200 | — | — |
| 1987-06-18 | $7.48 | $12.78 | 5,304,000 | — | — |
| 1987-06-17 | $7.50 | $12.82 | 11,776,800 | — | — |
| 1987-06-16 | $7.46 | $12.75 | 12,360,000 | — | — |
| 1987-06-15 | $7.42 | $12.68 | 11,515,200 | — | — |
| 1987-06-12 | $7.33 | $12.53 | 9,916,800 | — | — |
| 1987-06-11 | $7.19 | $12.28 | 6,448,800 | — | — |
| 1987-06-10 | $7.25 | $12.39 | 7,786,800 | — | — |
| 1987-06-09 | $7.32 | $12.52 | 11,100,000 | — | — |
| 1987-06-08 | $7.42 | $12.57 | 7,416,000 | — | — |
| 1987-06-05 | $7.27 | $12.32 | 3,374,400 | — | — |
| 1987-06-04 | $7.26 | $12.30 | 5,998,800 | — | — |
| 1987-06-03 | $7.28 | $12.34 | 9,990,000 | — | — |
| 1987-06-02 | $7.15 | $12.11 | 5,942,400 | — | — |
| 1987-06-01 | $7.16 | $12.13 | 6,631,200 | — | — |
| 1987-05-29 | $7.11 | $12.06 | 7,827,600 | — | — |
| 1987-05-28 | $7.22 | $12.23 | 6,372,000 | — | — |
| 1987-05-27 | $7.25 | $12.29 | 13,800,000 | — | — |
| 1987-05-26 | $7.10 | $12.04 | 10,746,000 | — | — |
| 1987-05-22 | $6.90 | $11.69 | 6,583,200 | — | — |
| 1987-05-21 | $6.76 | $11.46 | 7,664,400 | — | — |
| 1987-05-20 | $6.74 | $11.42 | 11,733,600 | — | — |
| 1987-05-19 | $6.70 | $11.35 | 11,246,400 | — | — |
| 1987-05-18 | $6.77 | $11.47 | 11,913,600 | — | — |
| 1987-05-15 | $6.82 | $11.56 | 15,840,000 | — | — |
| 1987-05-14 | $7.09 | $12.02 | 10,688,400 | — | — |
| 1987-05-13 | $6.98 | $11.83 | 10,298,400 | — | — |
| 1987-05-12 | $6.88 | $11.65 | 12,120,000 | — | — |
| 1987-05-11 | $6.75 | $11.44 | 16,320,000 | — | — |
| 1987-05-08 | $6.97 | $11.81 | 7,309,200 | — | — |
| 1987-05-07 | $6.96 | $11.79 | 10,131,600 | — | — |
| 1987-05-06 | $7.03 | $11.92 | 6,926,400 | — | — |
| 1987-05-05 | $7.01 | $11.88 | 10,341,600 | — | — |
| 1987-05-04 | $6.82 | $11.56 | 7,622,400 | — | — |
| 1987-05-01 | $6.85 | $11.62 | 9,525,600 | — | — |
| 1987-04-30 | $6.96 | $11.79 | 12,480,000 | — | — |
| 1987-04-29 | $6.92 | $11.72 | 10,766,400 | — | — |
| 1987-04-28 | $6.99 | $11.84 | 9,484,800 | — | — |
| 1987-04-27 | $6.96 | $11.79 | 12,960,000 | — | — |
| 1987-04-24 | $7.02 | $11.90 | 12,960,000 | — | — |
| 1987-04-23 | $7.17 | $12.15 | 13,080,000 | — | — |
| 1987-04-22 | $7.21 | $12.22 | 9,768,000 | — | — |
| 1987-04-21 | $7.42 | $12.57 | 8,997,600 | — | — |
| 1987-04-20 | $7.13 | $12.07 | 6,562,800 | — | — |
| 1987-04-16 | $7.08 | $12.00 | 12,960,000 | — | — |
| 1987-04-15 | $7.04 | $11.93 | 10,629,600 | — | — |
| 1987-04-14 | $7.01 | $11.88 | 14,520,000 | — | — |
| 1987-04-13 | $7.22 | $12.23 | 7,950,000 | — | — |
| 1987-04-10 | $7.42 | $12.57 | 10,183,200 | — | — |
| 1987-04-09 | $7.35 | $12.46 | 12,000,000 | — | — |
| 1987-04-08 | $7.46 | $12.64 | 17,880,000 | — | — |
| 1987-04-07 | $7.25 | $12.29 | 18,840,000 | — | — |
| 1987-04-06 | $7.64 | $12.94 | 11,137,200 | — | — |
| 1987-04-03 | $7.60 | $12.89 | 17,400,000 | — | — |
| 1987-04-02 | $7.21 | $12.22 | 7,504,800 | — | — |
| 1987-04-01 | $7.06 | $11.97 | 11,674,800 | — | — |
| 1987-03-31 | $7.09 | $12.02 | 9,464,400 | — | — |
| 1987-03-30 | $7.00 | $11.86 | 17,640,000 | — | — |
| 1987-03-27 | $7.26 | $12.30 | 9,030,000 | — | — |
| 1987-03-26 | $7.35 | $12.46 | 10,162,800 | — | — |
| 1987-03-25 | $7.30 | $12.37 | 13,200,000 | — | — |
| 1987-03-24 | $7.09 | $12.02 | 9,550,800 | — | — |
| 1987-03-23 | $7.13 | $12.07 | 17,520,000 | — | — |
| 1987-03-20 | $7.11 | $12.06 | 12,120,000 | — | — |
| 1987-03-19 | $7.08 | $12.00 | 6,855,600 | — | — |
| 1987-03-18 | $7.07 | $11.99 | 9,441,600 | — | — |
| 1987-03-17 | $7.07 | $11.99 | 11,100,000 | — | — |
| 1987-03-16 | $7.01 | $11.88 | 5,486,400 | — | — |
| 1987-03-13 | $7.08 | $12.00 | 5,746,800 | — | — |
| 1987-03-12 | $7.15 | $12.11 | 5,751,600 | — | — |
| 1987-03-11 | $7.10 | $12.04 | 8,264,400 | — | — |
| 1987-03-10 | $7.15 | $12.11 | 6,318,000 | — | — |
| 1987-03-09 | $7.07 | $11.99 | 10,773,600 | — | — |
| 1987-03-06 | $7.23 | $12.15 | 8,133,600 | — | — |
| 1987-03-05 | $7.27 | $12.22 | 8,091,600 | — | — |
| 1987-03-04 | $7.24 | $12.16 | 11,962,800 | — | — |
| 1987-03-03 | $7.01 | $11.78 | 7,616,400 | — | — |
| 1987-03-02 | $7.06 | $11.87 | 6,435,600 | — | — |
| 1987-02-27 | $7.04 | $11.83 | 5,532,000 | — | — |
| 1987-02-26 | $7.04 | $11.83 | 7,102,800 | — | — |
| 1987-02-25 | $7.19 | $12.08 | 8,680,800 | — | — |
| 1987-02-24 | $7.07 | $11.88 | 6,222,000 | — | — |
| 1987-02-23 | $7.01 | $11.78 | 13,440,000 | — | — |
| 1987-02-20 | $7.09 | $11.92 | 12,360,000 | — | — |
| 1987-02-19 | $7.31 | $12.29 | 7,446,000 | — | — |
| 1987-02-18 | $7.42 | $12.46 | 14,280,000 | — | — |
| 1987-02-17 | $7.38 | $12.39 | 12,360,000 | — | — |
| 1987-02-13 | $7.10 | $11.94 | 9,954,000 | — | — |
| 1987-02-12 | $7.00 | $11.76 | 10,298,400 | — | — |
| 1987-02-11 | $7.04 | $11.83 | 11,271,600 | — | — |
| 1987-02-10 | $7.05 | $11.85 | 13,440,000 | — | — |
| 1987-02-09 | $7.22 | $12.13 | 5,986,800 | — | — |
| 1987-02-06 | $7.26 | $12.20 | 6,958,800 | — | — |
| 1987-02-05 | $7.31 | $12.29 | 20,880,000 | — | — |
| 1987-02-04 | $7.26 | $12.20 | 27,120,000 | — | — |
| 1987-02-03 | $7.53 | $12.65 | 11,359,200 | — | — |
| 1987-02-02 | $7.50 | $12.60 | 8,422,800 | — | — |
| 1987-01-30 | $7.34 | $12.34 | 27,600,000 | — | — |
| 1987-01-29 | $7.60 | $12.78 | 18,360,000 | — | — |
| 1987-01-28 | $7.27 | $12.22 | 20,880,000 | — | — |
| 1987-01-27 | $7.04 | $11.83 | 14,640,000 | — | — |
| 1987-01-26 | $6.85 | $11.52 | 7,269,600 | — | — |
| 1987-01-23 | $6.75 | $11.34 | 29,760,000 | — | — |
| 1987-01-22 | $6.88 | $11.55 | 16,080,000 | — | — |
| 1987-01-21 | $6.78 | $11.39 | 13,920,000 | — | — |
| 1987-01-20 | $6.83 | $11.48 | 16,320,000 | — | — |
| 1987-01-19 | $6.84 | $11.50 | 11,274,000 | — | — |
| 1987-01-16 | $6.71 | $11.27 | 18,360,000 | — | — |
| 1987-01-15 | $6.58 | $11.06 | 15,240,000 | — | — |
| 1987-01-14 | $6.61 | $11.11 | 15,120,000 | — | — |
| 1987-01-13 | $6.63 | $11.13 | 12,480,000 | — | — |
| 1987-01-12 | $6.47 | $10.87 | 18,840,000 | — | — |
| 1987-01-09 | $6.41 | $10.76 | 9,871,200 | — | — |
| 1987-01-08 | $6.42 | $10.78 | 12,360,000 | — | — |
| 1987-01-07 | $6.36 | $10.69 | 9,986,400 | — | — |
| 1987-01-06 | $6.27 | $10.54 | 15,120,000 | — | — |
| 1987-01-05 | $6.27 | $10.54 | 14,880,000 | — | — |
| 1987-01-02 | $6.13 | $10.29 | 5,296,800 | — | — |