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
- 1982-09-20 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 | $8.13 | $8.33 | 28,400 | — | — |
| 1987-12-30 | $8.25 | $8.46 | 50,800 | — | — |
| 1987-12-29 | $8.00 | $8.20 | 3,400 | — | — |
| 1987-12-28 | $8.13 | $8.33 | 3,600 | — | — |
| 1987-12-24 | $8.31 | $8.52 | 21,400 | — | — |
| 1987-12-23 | $8.38 | $8.59 | 56,800 | — | — |
| 1987-12-22 | $7.88 | $8.08 | 68,200 | — | — |
| 1987-12-21 | $7.88 | $8.08 | 4,400 | — | — |
| 1987-12-18 | $7.88 | $8.08 | 49,000 | — | — |
| 1987-12-17 | $7.88 | $8.08 | 122,000 | — | — |
| 1987-12-16 | $7.50 | $7.69 | 58,400 | — | — |
| 1987-12-15 | $7.50 | $7.69 | 53,200 | — | — |
| 1987-12-14 | $7.44 | $7.63 | 9,400 | — | — |
| 1987-12-11 | $7.38 | $7.56 | 7,200 | — | — |
| 1987-12-10 | $7.25 | $7.44 | 19,600 | — | — |
| 1987-12-09 | $7.50 | $7.69 | 22,800 | — | — |
| 1987-12-08 | $7.50 | $7.69 | 6,600 | — | — |
| 1987-12-07 | $7.50 | $7.69 | 10,000 | — | — |
| 1987-12-04 | $7.38 | $7.56 | 33,800 | — | — |
| 1987-12-03 | $7.75 | $7.95 | 14,200 | — | — |
| 1987-12-02 | $7.50 | $7.69 | 2,400 | — | — |
| 1987-12-01 | $7.88 | $8.08 | 81,000 | — | — |
| 1987-11-30 | $7.75 | $7.95 | 51,200 | — | — |
| 1987-11-27 | $8.13 | $8.33 | 0 | — | — |
| 1987-11-25 | $8.13 | $8.33 | 20,600 | — | — |
| 1987-11-24 | $8.13 | $8.33 | 17,600 | — | — |
| 1987-11-23 | $8.13 | $8.33 | 41,800 | — | — |
| 1987-11-20 | $8.00 | $8.20 | 24,800 | — | — |
| 1987-11-19 | $8.25 | $8.46 | 15,000 | — | — |
| 1987-11-18 | $8.13 | $8.28 | 3,600 | — | — |
| 1987-11-17 | $8.25 | $8.40 | 400 | — | — |
| 1987-11-16 | $8.25 | $8.40 | 33,400 | — | — |
| 1987-11-13 | $8.25 | $8.40 | 800 | — | — |
| 1987-11-12 | $8.25 | $8.40 | 22,800 | — | — |
| 1987-11-11 | $7.88 | $8.02 | 3,000 | — | — |
| 1987-11-10 | $7.88 | $8.02 | 23,400 | — | — |
| 1987-11-09 | $8.13 | $8.28 | 16,600 | — | — |
| 1987-11-06 | $8.13 | $8.28 | 11,400 | — | — |
| 1987-11-05 | $8.25 | $8.40 | 46,200 | — | — |
| 1987-11-04 | $7.75 | $7.89 | 7,800 | — | — |
| 1987-11-03 | $7.88 | $8.02 | 60,600 | — | — |
| 1987-11-02 | $8.00 | $8.15 | 17,400 | — | — |
| 1987-10-30 | $8.13 | $8.28 | 7,000 | — | — |
| 1987-10-29 | $7.94 | $8.09 | 85,200 | — | — |
| 1987-10-28 | $8.13 | $8.28 | 4,600 | — | — |
| 1987-10-27 | $8.63 | $8.79 | 121,400 | — | — |
| 1987-10-26 | $8.63 | $8.79 | 53,400 | — | — |
| 1987-10-23 | $8.75 | $8.91 | 61,000 | — | — |
| 1987-10-22 | $9.25 | $9.42 | 64,000 | — | — |
| 1987-10-21 | $9.44 | $9.61 | 67,200 | — | — |
| 1987-10-20 | $8.13 | $8.28 | 314,400 | — | — |
| 1987-10-19 | $8.00 | $8.15 | 36,200 | — | — |
| 1987-10-16 | $8.75 | $8.91 | 33,400 | — | — |
| 1987-10-15 | $9.75 | $9.93 | 11,600 | — | — |
| 1987-10-14 | $10.38 | $10.57 | 91,400 | — | — |
| 1987-10-13 | $10.25 | $10.44 | 15,600 | — | — |
| 1987-10-12 | $10.38 | $10.57 | 55,800 | — | — |
| 1987-10-09 | $10.38 | $10.57 | 22,200 | — | — |
| 1987-10-08 | $10.50 | $10.70 | 31,000 | — | — |
| 1987-10-07 | $10.75 | $10.95 | 19,400 | — | — |
| 1987-10-06 | $10.63 | $10.82 | 14,800 | — | — |
| 1987-10-05 | $10.75 | $10.95 | 12,800 | — | — |
| 1987-10-02 | $10.38 | $10.57 | 2,600 | — | — |
| 1987-10-01 | $10.25 | $10.44 | 7,800 | — | — |
| 1987-09-30 | $10.50 | $10.70 | 10,200 | — | — |
| 1987-09-29 | $10.25 | $10.44 | 5,200 | — | — |
| 1987-09-28 | $10.38 | $10.57 | 56,000 | — | — |
| 1987-09-25 | $10.38 | $10.57 | 1,000 | — | — |
| 1987-09-24 | $10.38 | $10.57 | 61,200 | — | — |
| 1987-09-23 | $10.13 | $10.31 | 116,800 | — | — |
| 1987-09-22 | $10.13 | $10.31 | 71,400 | — | — |
| 1987-09-21 | $9.88 | $10.06 | 12,400 | — | — |
| 1987-09-18 | $10.25 | $10.44 | 37,000 | — | — |
| 1987-09-17 | $10.25 | $10.44 | 31,200 | — | — |
| 1987-09-16 | $10.25 | $10.44 | 2,200 | — | — |
| 1987-09-15 | $10.50 | $10.70 | 51,400 | — | — |
| 1987-09-14 | $10.50 | $10.70 | 52,600 | — | — |
| 1987-09-11 | $10.88 | $11.08 | 33,000 | — | — |
| 1987-09-10 | $10.75 | $10.95 | 6,400 | — | — |
| 1987-09-09 | $11.00 | $11.20 | 25,000 | — | — |
| 1987-09-08 | $11.00 | $11.20 | 43,400 | — | — |
| 1987-09-04 | $11.38 | $11.59 | 74,800 | — | — |
| 1987-09-03 | $11.25 | $11.46 | 63,400 | — | — |
| 1987-09-02 | $11.13 | $11.33 | 71,000 | — | — |
| 1987-09-01 | $11.25 | $11.46 | 88,200 | — | — |
| 1987-08-31 | $11.00 | $11.20 | 17,600 | — | — |
| 1987-08-28 | $10.88 | $11.08 | 41,200 | — | — |
| 1987-08-27 | $10.75 | $10.95 | 11,200 | — | — |
| 1987-08-26 | $11.00 | $11.20 | 37,200 | — | — |
| 1987-08-25 | $10.63 | $10.82 | 29,000 | — | — |
| 1987-08-24 | $10.50 | $10.70 | 38,000 | — | — |
| 1987-08-21 | $10.50 | $10.70 | 21,800 | — | — |
| 1987-08-20 | $9.88 | $10.06 | 53,000 | — | — |
| 1987-08-19 | $9.38 | $9.49 | 19,400 | — | — |
| 1987-08-18 | $9.13 | $9.24 | 6,800 | — | — |
| 1987-08-17 | $9.31 | $9.43 | 42,400 | — | — |
| 1987-08-14 | $9.25 | $9.37 | 104,000 | — | — |
| 1987-08-13 | $9.31 | $9.43 | 88,400 | — | — |
| 1987-08-12 | $9.31 | $9.43 | 88,000 | — | — |
| 1987-08-11 | $9.47 | $9.59 | 20,000 | — | — |
| 1987-08-10 | $9.38 | $9.49 | 5,200 | — | — |
| 1987-08-07 | $9.38 | $9.49 | 20,800 | — | — |
| 1987-08-06 | $9.44 | $9.56 | 115,200 | — | — |
| 1987-08-05 | $9.56 | $9.68 | 2,800 | — | — |
| 1987-08-04 | $9.56 | $9.68 | 9,200 | — | — |
| 1987-08-03 | $9.56 | $9.68 | 58,800 | — | — |
| 1987-07-31 | $9.50 | $9.62 | 24,000 | — | — |
| 1987-07-30 | $9.56 | $9.68 | 14,000 | — | — |
| 1987-07-29 | $9.50 | $9.62 | 163,200 | — | — |
| 1987-07-28 | $9.56 | $9.68 | 120,800 | — | — |
| 1987-07-27 | $9.50 | $9.62 | 61,600 | — | — |
| 1987-07-24 | $9.38 | $9.49 | 26,400 | — | — |
| 1987-07-23 | $9.31 | $9.43 | 28,800 | — | — |
| 1987-07-22 | $9.13 | $9.24 | 67,200 | — | — |
| 1987-07-21 | $9.06 | $9.18 | 13,600 | — | — |
| 1987-07-20 | $9.13 | $9.24 | 52,800 | — | — |
| 1987-07-17 | $9.31 | $9.43 | 66,400 | — | — |
| 1987-07-16 | $9.06 | $9.18 | 233,600 | — | — |
| 1987-07-15 | $8.63 | $8.73 | 101,600 | — | — |
| 1987-07-14 | $8.13 | $8.23 | 95,200 | — | — |
| 1987-07-13 | $8.00 | $8.10 | 4,800 | — | — |
| 1987-07-10 | $8.00 | $8.10 | 192,800 | — | — |
| 1987-07-09 | $8.00 | $8.10 | 3,600 | — | — |
| 1987-07-08 | $8.00 | $8.10 | 327,600 | — | — |
| 1987-07-07 | $7.94 | $8.04 | 15,600 | — | — |
| 1987-07-06 | $8.13 | $8.23 | 32,000 | — | — |
| 1987-07-02 | $8.25 | $8.35 | 46,000 | — | — |
| 1987-07-01 | $8.19 | $8.29 | 54,800 | — | — |
| 1987-06-30 | $8.38 | $8.48 | 55,200 | — | — |
| 1987-06-29 | $8.69 | $8.80 | 21,200 | — | — |
| 1987-06-26 | $8.69 | $8.80 | 2,400 | — | — |
| 1987-06-25 | $8.69 | $8.80 | 7,200 | — | — |
| 1987-06-24 | $8.69 | $8.80 | 17,200 | — | — |
| 1987-06-23 | $8.75 | $8.86 | 203,600 | — | — |
| 1987-06-22 | $8.69 | $8.80 | 5,200 | — | — |
| 1987-06-19 | $8.88 | $8.99 | 88,400 | — | — |
| 1987-06-18 | $8.69 | $8.80 | 14,400 | — | — |
| 1987-06-17 | $8.69 | $8.80 | 9,200 | — | — |
| 1987-06-16 | $8.69 | $8.80 | 35,600 | — | — |
| 1987-06-15 | $8.75 | $8.86 | 10,000 | — | — |
| 1987-06-12 | $8.75 | $8.86 | 4,000 | — | — |
| 1987-06-11 | $8.69 | $8.80 | 8,400 | — | — |
| 1987-06-10 | $8.81 | $8.92 | 16,800 | — | — |
| 1987-06-09 | $8.69 | $8.80 | 87,200 | — | — |
| 1987-06-08 | $8.63 | $8.73 | 54,800 | — | — |
| 1987-06-05 | $8.63 | $8.73 | 16,400 | — | — |
| 1987-06-04 | $8.50 | $8.61 | 800 | — | — |
| 1987-06-03 | $8.50 | $8.61 | 79,600 | — | — |
| 1987-06-02 | $8.38 | $8.48 | 95,200 | — | — |
| 1987-06-01 | $8.75 | $8.86 | 62,800 | — | — |
| 1987-05-29 | $8.56 | $8.67 | 20,800 | — | — |
| 1987-05-28 | $8.50 | $8.61 | 25,200 | — | — |
| 1987-05-27 | $8.50 | $8.61 | 35,200 | — | — |
| 1987-05-26 | $8.63 | $8.73 | 6,800 | — | — |
| 1987-05-22 | $8.63 | $8.73 | 5,600 | — | — |
| 1987-05-21 | $8.50 | $8.61 | 5,600 | — | — |
| 1987-05-20 | $8.50 | $8.61 | 4,400 | — | — |
| 1987-05-19 | $8.50 | $8.55 | 10,400 | — | — |
| 1987-05-18 | $8.50 | $8.55 | 11,200 | — | — |
| 1987-05-15 | $8.50 | $8.55 | 6,400 | — | — |
| 1987-05-14 | $8.56 | $8.61 | 14,400 | — | — |
| 1987-05-13 | $8.44 | $8.49 | 7,600 | — | — |
| 1987-05-12 | $8.56 | $8.61 | 88,800 | — | — |
| 1987-05-11 | $8.56 | $8.61 | 39,200 | — | — |
| 1987-05-08 | $8.38 | $8.43 | 74,400 | — | — |
| 1987-05-07 | $8.09 | $8.14 | 48,800 | — | — |
| 1987-05-06 | $8.06 | $8.11 | 17,200 | — | — |
| 1987-05-05 | $7.94 | $7.99 | 16,800 | — | — |
| 1987-05-04 | $7.94 | $7.99 | 3,600 | — | — |
| 1987-05-01 | $7.94 | $7.99 | 2,400 | — | — |
| 1987-04-30 | $8.06 | $8.11 | 2,000 | — | — |
| 1987-04-29 | $8.00 | $8.05 | 50,800 | — | — |
| 1987-04-28 | $7.94 | $7.99 | 11,600 | — | — |
| 1987-04-27 | $8.00 | $8.05 | 47,600 | — | — |
| 1987-04-24 | $7.94 | $7.99 | 20,400 | — | — |
| 1987-04-23 | $7.94 | $7.99 | 4,400 | — | — |
| 1987-04-22 | $8.00 | $8.05 | 46,800 | — | — |
| 1987-04-21 | $7.94 | $7.99 | 6,400 | — | — |
| 1987-04-20 | $7.94 | $7.99 | 20,400 | — | — |
| 1987-04-16 | $7.94 | $7.99 | 20,000 | — | — |
| 1987-04-15 | $7.94 | $7.99 | 180,400 | — | — |
| 1987-04-14 | $7.88 | $7.92 | 82,400 | — | — |
| 1987-04-13 | $8.00 | $8.05 | 64,400 | — | — |
| 1987-04-10 | $8.00 | $8.05 | 15,200 | — | — |
| 1987-04-09 | $8.06 | $8.11 | 65,600 | — | — |
| 1987-04-08 | $8.00 | $8.05 | 31,200 | — | — |
| 1987-04-07 | $8.06 | $8.11 | 26,800 | — | — |
| 1987-04-06 | $8.06 | $8.11 | 11,600 | — | — |
| 1987-04-03 | $7.94 | $7.99 | 10,400 | — | — |
| 1987-04-02 | $7.94 | $7.99 | 35,200 | — | — |
| 1987-04-01 | $7.94 | $7.99 | 81,200 | — | — |
| 1987-03-31 | $8.00 | $8.05 | 29,200 | — | — |
| 1987-03-30 | $7.88 | $7.92 | 34,000 | — | — |
| 1987-03-27 | $7.81 | $7.86 | 44,400 | — | — |
| 1987-03-26 | $7.81 | $7.86 | 28,800 | — | — |
| 1987-03-25 | $7.75 | $7.80 | 38,800 | — | — |
| 1987-03-24 | $7.75 | $7.80 | 148,800 | — | — |
| 1987-03-23 | $7.63 | $7.67 | 53,200 | — | — |
| 1987-03-20 | $7.75 | $7.80 | 63,200 | — | — |
| 1987-03-19 | $7.63 | $7.67 | 48,400 | — | — |
| 1987-03-18 | $7.69 | $7.73 | 10,400 | — | — |
| 1987-03-17 | $7.69 | $7.73 | 12,800 | — | — |
| 1987-03-16 | $7.63 | $7.67 | 14,000 | — | — |
| 1987-03-13 | $7.63 | $7.67 | 9,200 | — | — |
| 1987-03-12 | $7.63 | $7.67 | 49,200 | — | — |
| 1987-03-11 | $7.63 | $7.67 | 87,600 | — | — |
| 1987-03-10 | $7.84 | $7.89 | 42,800 | — | — |
| 1987-03-09 | $7.88 | $7.92 | 49,200 | — | — |
| 1987-03-06 | $8.00 | $8.05 | 35,600 | — | — |
| 1987-03-05 | $7.94 | $7.99 | 15,600 | — | — |
| 1987-03-04 | $7.88 | $7.92 | 2,000 | — | — |
| 1987-03-03 | $7.88 | $7.92 | 18,000 | — | — |
| 1987-03-02 | $7.94 | $7.99 | 34,000 | — | — |
| 1987-02-27 | $7.94 | $7.99 | 52,800 | — | — |
| 1987-02-26 | $7.81 | $7.86 | 46,400 | — | — |
| 1987-02-25 | $7.78 | $7.83 | 6,800 | — | — |
| 1987-02-24 | $7.75 | $7.80 | 6,800 | — | — |
| 1987-02-23 | $7.75 | $7.80 | 7,200 | — | — |
| 1987-02-20 | $7.81 | $7.86 | 8,400 | — | — |
| 1987-02-19 | $7.81 | $7.86 | 36,400 | — | — |
| 1987-02-18 | $7.88 | $7.87 | 14,000 | — | — |
| 1987-02-17 | $8.00 | $8.00 | 19,200 | — | — |
| 1987-02-13 | $7.94 | $7.94 | 185,600 | — | — |
| 1987-02-12 | $7.66 | $7.66 | 74,000 | — | — |
| 1987-02-11 | $7.63 | $7.63 | 25,600 | — | — |
| 1987-02-10 | $7.59 | $7.59 | 5,200 | — | — |
| 1987-02-09 | $7.59 | $7.59 | 14,400 | — | — |
| 1987-02-06 | $7.63 | $7.63 | 100,000 | — | — |
| 1987-02-05 | $7.63 | $7.63 | 13,200 | — | — |
| 1987-02-04 | $7.63 | $7.63 | 21,200 | — | — |
| 1987-02-03 | $7.59 | $7.59 | 10,000 | — | — |
| 1987-02-02 | $7.56 | $7.56 | 26,400 | — | — |
| 1987-01-30 | $7.69 | $7.69 | 31,200 | — | — |
| 1987-01-29 | $7.63 | $7.63 | 134,400 | — | — |
| 1987-01-28 | $7.50 | $7.50 | 91,600 | — | — |
| 1987-01-27 | $7.50 | $7.50 | 594,800 | — | — |
| 1987-01-26 | $7.50 | $7.50 | 921,600 | — | — |
| 1987-01-23 | $7.63 | $7.63 | 191,600 | — | — |
| 1987-01-22 | $7.25 | $7.25 | 198,800 | — | — |
| 1987-01-21 | $7.19 | $7.19 | 30,800 | — | — |
| 1987-01-20 | $7.16 | $7.16 | 26,400 | — | — |
| 1987-01-19 | $7.13 | $7.13 | 14,400 | — | — |
| 1987-01-16 | $7.06 | $7.06 | 121,600 | — | — |
| 1987-01-15 | $7.00 | $7.00 | 34,400 | — | — |
| 1987-01-14 | $7.00 | $7.00 | 82,800 | — | — |
| 1987-01-13 | $7.13 | $7.13 | 116,800 | — | — |
| 1987-01-12 | $7.06 | $7.06 | 36,400 | — | — |
| 1987-01-09 | $7.06 | $7.06 | 29,200 | — | — |
| 1987-01-08 | $7.00 | $7.00 | 52,000 | — | — |
| 1987-01-07 | $7.06 | $7.06 | 70,800 | — | — |
| 1987-01-06 | $6.69 | $6.69 | 25,200 | — | — |
| 1987-01-05 | $6.59 | $6.59 | 27,600 | — | — |
| 1987-01-02 | $6.56 | $6.56 | 45,600 | — | — |