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 | $8.40 | $13.02 | 5,280,034 | — | — |
| 1987-12-30 | $8.42 | $13.05 | 5,508,288 | — | — |
| 1987-12-29 | $8.26 | $12.81 | 4,040,669 | — | — |
| 1987-12-28 | $8.28 | $12.84 | 5,576,198 | — | — |
| 1987-12-24 | $8.51 | $13.19 | 1,959,970 | — | — |
| 1987-12-23 | $8.53 | $13.23 | 6,017,616 | — | — |
| 1987-12-22 | $8.50 | $13.17 | 5,623,358 | — | — |
| 1987-12-21 | $8.59 | $13.31 | 6,611,832 | — | — |
| 1987-12-18 | $8.53 | $13.23 | 16,121,174 | — | — |
| 1987-12-17 | $8.34 | $12.92 | 8,805,715 | — | — |
| 1987-12-16 | $8.53 | $13.23 | 13,721,674 | — | — |
| 1987-12-15 | $8.42 | $13.04 | 10,758,139 | — | — |
| 1987-12-14 | $8.52 | $13.21 | 9,343,339 | — | — |
| 1987-12-11 | $8.32 | $12.90 | 7,200,389 | — | — |
| 1987-12-10 | $8.43 | $13.06 | 12,627,562 | — | — |
| 1987-12-09 | $8.55 | $13.25 | 10,435,565 | — | — |
| 1987-12-08 | $8.40 | $13.02 | 10,552,522 | — | — |
| 1987-12-07 | $8.38 | $12.98 | 9,997,920 | — | — |
| 1987-12-04 | $8.14 | $12.61 | 15,255,317 | — | — |
| 1987-12-03 | $8.48 | $13.15 | 11,361,787 | — | — |
| 1987-12-02 | $9.01 | $13.96 | 7,417,325 | — | — |
| 1987-12-01 | $8.93 | $13.84 | 10,363,882 | — | — |
| 1987-11-30 | $9.01 | $13.90 | 13,431,168 | — | — |
| 1987-11-27 | $9.30 | $14.35 | 3,063,514 | — | — |
| 1987-11-25 | $9.48 | $14.62 | 6,119,482 | — | — |
| 1987-11-24 | $9.46 | $14.60 | 10,633,637 | — | — |
| 1987-11-23 | $9.19 | $14.18 | 7,760,650 | — | — |
| 1987-11-20 | $9.14 | $14.10 | 14,202,706 | — | — |
| 1987-11-19 | $9.03 | $13.93 | 11,405,174 | — | — |
| 1987-11-18 | $9.06 | $13.98 | 9,437,659 | — | — |
| 1987-11-17 | $9.03 | $13.92 | 9,194,314 | — | — |
| 1987-11-16 | $9.26 | $14.29 | 9,398,045 | — | — |
| 1987-11-13 | $9.30 | $14.34 | 10,958,098 | — | — |
| 1987-11-12 | $9.54 | $14.72 | 13,042,570 | — | — |
| 1987-11-11 | $9.36 | $14.44 | 7,460,712 | — | — |
| 1987-11-10 | $9.22 | $14.22 | 15,734,462 | — | — |
| 1987-11-09 | $9.18 | $14.17 | 14,493,211 | — | — |
| 1987-11-06 | $9.49 | $14.64 | 10,437,451 | — | — |
| 1987-11-05 | $9.70 | $14.97 | 15,432,638 | — | — |
| 1987-11-04 | $9.34 | $14.41 | 11,656,066 | — | — |
| 1987-11-03 | $9.30 | $14.35 | 14,996,880 | — | — |
| 1987-11-02 | $9.57 | $14.76 | 8,339,774 | — | — |
| 1987-10-30 | $9.62 | $14.84 | 20,771,150 | — | — |
| 1987-10-29 | $9.49 | $14.64 | 14,981,789 | — | — |
| 1987-10-28 | $8.64 | $13.33 | 21,506,846 | — | — |
| 1987-10-27 | $8.56 | $13.21 | 13,193,482 | — | — |
| 1987-10-26 | $8.22 | $12.68 | 15,089,314 | — | — |
| 1987-10-23 | $8.64 | $13.33 | 13,989,542 | — | — |
| 1987-10-22 | $8.65 | $13.35 | 20,916,403 | — | — |
| 1987-10-21 | $8.96 | $13.82 | 25,822,930 | — | — |
| 1987-10-20 | $8.38 | $12.92 | 31,544,381 | — | — |
| 1987-10-19 | $8.48 | $13.08 | 36,899,870 | — | — |
| 1987-10-16 | $9.75 | $15.05 | 30,512,520 | — | — |
| 1987-10-15 | $10.09 | $15.56 | 21,091,838 | — | — |
| 1987-10-14 | $10.14 | $15.64 | 14,779,944 | — | — |
| 1987-10-13 | $10.52 | $16.23 | 11,544,768 | — | — |
| 1987-10-12 | $10.38 | $16.01 | 12,214,440 | — | — |
| 1987-10-09 | $10.60 | $16.36 | 12,508,718 | — | — |
| 1987-10-08 | $10.67 | $16.46 | 9,207,518 | — | — |
| 1987-10-07 | $10.78 | $16.63 | 12,531,355 | — | — |
| 1987-10-06 | $10.66 | $16.44 | 14,040,475 | — | — |
| 1987-10-05 | $11.03 | $17.01 | 9,475,387 | — | — |
| 1987-10-02 | $11.05 | $17.05 | 8,696,304 | — | — |
| 1987-10-01 | $11.08 | $17.09 | 8,994,355 | — | — |
| 1987-09-30 | $10.97 | $16.92 | 10,844,914 | — | — |
| 1987-09-29 | $10.92 | $16.85 | 11,861,683 | — | — |
| 1987-09-28 | $10.85 | $16.74 | 10,077,149 | — | — |
| 1987-09-25 | $10.60 | $16.35 | 8,549,165 | — | — |
| 1987-09-24 | $10.60 | $16.36 | 7,430,530 | — | — |
| 1987-09-23 | $10.85 | $16.74 | 14,015,952 | — | — |
| 1987-09-22 | $10.81 | $16.67 | 14,781,830 | — | — |
| 1987-09-21 | $10.52 | $16.23 | 18,305,626 | — | — |
| 1987-09-18 | $10.71 | $16.52 | 19,618,560 | — | — |
| 1987-09-17 | $10.69 | $16.49 | 16,902,144 | — | — |
| 1987-09-16 | $10.93 | $16.87 | 11,844,706 | — | — |
| 1987-09-15 | $11.19 | $17.25 | 9,230,155 | — | — |
| 1987-09-14 | $11.24 | $17.34 | 7,511,645 | — | — |
| 1987-09-11 | $11.24 | $17.34 | 8,662,349 | — | — |
| 1987-09-10 | $11.26 | $17.37 | 13,848,062 | — | — |
| 1987-09-09 | $11.29 | $17.42 | 15,211,930 | — | — |
| 1987-09-08 | $11.24 | $17.34 | 20,184,480 | — | — |
| 1987-09-04 | $11.30 | $17.44 | 13,006,728 | — | — |
| 1987-09-03 | $11.53 | $17.79 | 18,618,768 | — | — |
| 1987-09-02 | $11.12 | $17.15 | 23,014,080 | — | — |
| 1987-09-01 | $10.89 | $16.79 | 16,553,160 | — | — |
| 1987-08-31 | $10.83 | $16.71 | 9,067,925 | — | — |
| 1987-08-28 | $10.69 | $16.50 | 6,298,690 | — | — |
| 1987-08-27 | $10.91 | $16.77 | 8,362,411 | — | — |
| 1987-08-26 | $11.00 | $16.90 | 7,570,123 | — | — |
| 1987-08-25 | $11.02 | $16.93 | 9,369,749 | — | — |
| 1987-08-24 | $10.89 | $16.74 | 10,016,784 | — | — |
| 1987-08-21 | $10.97 | $16.86 | 15,034,608 | — | — |
| 1987-08-20 | $11.01 | $16.91 | 11,663,611 | — | — |
| 1987-08-19 | $10.91 | $16.76 | 10,763,798 | — | — |
| 1987-08-18 | $10.81 | $16.62 | 15,670,325 | — | — |
| 1987-08-17 | $11.01 | $16.92 | 18,026,438 | — | — |
| 1987-08-14 | $10.83 | $16.65 | 12,601,152 | — | — |
| 1987-08-13 | $10.84 | $16.66 | 18,090,576 | — | — |
| 1987-08-12 | $10.52 | $16.16 | 11,827,728 | — | — |
| 1987-08-11 | $10.52 | $16.17 | 14,419,642 | — | — |
| 1987-08-10 | $10.43 | $16.03 | 19,618,560 | — | — |
| 1987-08-07 | $10.16 | $15.61 | 10,605,341 | — | — |
| 1987-08-06 | $10.01 | $15.38 | 5,804,453 | — | — |
| 1987-08-05 | $9.87 | $15.17 | 6,232,666 | — | — |
| 1987-08-04 | $9.87 | $15.16 | 6,623,150 | — | — |
| 1987-08-03 | $9.97 | $15.31 | 7,047,590 | — | — |
| 1987-07-31 | $10.03 | $15.42 | 5,676,178 | — | — |
| 1987-07-30 | $10.06 | $15.46 | 9,237,701 | — | — |
| 1987-07-29 | $10.02 | $15.40 | 9,899,827 | — | — |
| 1987-07-28 | $9.97 | $15.32 | 22,448,160 | — | — |
| 1987-07-27 | $9.78 | $15.03 | 7,277,731 | — | — |
| 1987-07-24 | $9.54 | $14.66 | 3,212,539 | — | — |
| 1987-07-23 | $9.54 | $14.66 | 5,908,205 | — | — |
| 1987-07-22 | $9.56 | $14.69 | 6,489,216 | — | — |
| 1987-07-21 | $9.54 | $14.66 | 9,558,389 | — | — |
| 1987-07-20 | $9.65 | $14.83 | 9,232,042 | — | — |
| 1987-07-17 | $9.70 | $14.91 | 15,951,398 | — | — |
| 1987-07-16 | $9.71 | $14.92 | 11,727,749 | — | — |
| 1987-07-15 | $9.52 | $14.62 | 8,620,848 | — | — |
| 1987-07-14 | $9.51 | $14.61 | 8,441,640 | — | — |
| 1987-07-13 | $9.26 | $14.22 | 7,958,722 | — | — |
| 1987-07-10 | $9.34 | $14.35 | 5,151,758 | — | — |
| 1987-07-09 | $9.40 | $14.44 | 8,126,611 | — | — |
| 1987-07-08 | $9.40 | $14.44 | 9,226,382 | — | — |
| 1987-07-07 | $9.31 | $14.31 | 9,064,152 | — | — |
| 1987-07-06 | $9.26 | $14.23 | 10,282,766 | — | — |
| 1987-07-02 | $9.40 | $14.45 | 12,987,864 | — | — |
| 1987-07-01 | $9.22 | $14.16 | 13,263,278 | — | — |
| 1987-06-30 | $9.04 | $13.89 | 11,827,728 | — | — |
| 1987-06-29 | $9.14 | $14.04 | 5,740,315 | — | — |
| 1987-06-26 | $9.11 | $14.00 | 4,540,565 | — | — |
| 1987-06-25 | $9.08 | $13.96 | 6,674,083 | — | — |
| 1987-06-24 | $9.01 | $13.84 | 7,017,408 | — | — |
| 1987-06-23 | $9.04 | $13.89 | 9,805,507 | — | — |
| 1987-06-22 | $8.96 | $13.77 | 9,005,674 | — | — |
| 1987-06-19 | $8.79 | $13.50 | 17,937,778 | — | — |
| 1987-06-18 | $8.61 | $13.23 | 5,272,488 | — | — |
| 1987-06-17 | $8.69 | $13.36 | 4,419,835 | — | — |
| 1987-06-16 | $8.76 | $13.46 | 4,046,328 | — | — |
| 1987-06-15 | $8.79 | $13.51 | 9,115,085 | — | — |
| 1987-06-12 | $8.72 | $13.40 | 8,639,712 | — | — |
| 1987-06-11 | $8.73 | $13.41 | 6,238,325 | — | — |
| 1987-06-10 | $8.77 | $13.48 | 12,008,822 | — | — |
| 1987-06-09 | $8.66 | $13.31 | 8,800,056 | — | — |
| 1987-06-08 | $8.63 | $13.26 | 6,208,142 | — | — |
| 1987-06-05 | $8.52 | $13.09 | 8,411,458 | — | — |
| 1987-06-04 | $8.49 | $13.04 | 8,679,326 | — | — |
| 1987-06-03 | $8.44 | $12.97 | 10,978,848 | — | — |
| 1987-06-02 | $8.19 | $12.59 | 7,136,251 | — | — |
| 1987-06-01 | $8.30 | $12.70 | 7,334,323 | — | — |
| 1987-05-29 | $8.40 | $12.86 | 8,349,206 | — | — |
| 1987-05-28 | $8.38 | $12.83 | 12,963,341 | — | — |
| 1987-05-27 | $8.19 | $12.54 | 10,499,702 | — | — |
| 1987-05-26 | $8.09 | $12.39 | 8,807,602 | — | — |
| 1987-05-22 | $8.11 | $12.42 | 5,298,898 | — | — |
| 1987-05-21 | $7.99 | $12.24 | 6,862,723 | — | — |
| 1987-05-20 | $7.89 | $12.08 | 13,431,168 | — | — |
| 1987-05-19 | $7.82 | $11.97 | 11,429,698 | — | — |
| 1987-05-18 | $7.90 | $12.09 | 8,073,792 | — | — |
| 1987-05-15 | $7.95 | $12.18 | 11,463,653 | — | — |
| 1987-05-14 | $8.10 | $12.40 | 4,551,883 | — | — |
| 1987-05-13 | $8.11 | $12.42 | 5,583,744 | — | — |
| 1987-05-12 | $8.14 | $12.47 | 6,568,445 | — | — |
| 1987-05-11 | $8.03 | $12.30 | 7,809,696 | — | — |
| 1987-05-08 | $8.11 | $12.42 | 5,883,682 | — | — |
| 1987-05-07 | $8.13 | $12.45 | 7,085,318 | — | — |
| 1987-05-06 | $8.10 | $12.40 | 9,390,499 | — | — |
| 1987-05-05 | $8.28 | $12.67 | 12,646,426 | — | — |
| 1987-05-04 | $7.93 | $12.14 | 6,962,702 | — | — |
| 1987-05-01 | $7.82 | $11.97 | 10,380,859 | — | — |
| 1987-04-30 | $7.82 | $11.97 | 9,443,318 | — | — |
| 1987-04-29 | $7.73 | $11.84 | 8,686,872 | — | — |
| 1987-04-28 | $7.80 | $11.94 | 12,761,496 | — | — |
| 1987-04-27 | $7.78 | $11.91 | 16,877,621 | — | — |
| 1987-04-24 | $7.87 | $12.04 | 14,563,008 | — | — |
| 1987-04-23 | $8.07 | $12.36 | 10,884,528 | — | — |
| 1987-04-22 | $8.06 | $12.34 | 12,003,163 | — | — |
| 1987-04-21 | $8.23 | $12.60 | 13,019,933 | — | — |
| 1987-04-20 | $8.07 | $12.36 | 9,243,360 | — | — |
| 1987-04-16 | $8.14 | $12.46 | 18,430,128 | — | — |
| 1987-04-15 | $8.27 | $12.66 | 15,115,723 | — | — |
| 1987-04-14 | $8.40 | $12.86 | 14,730,898 | — | — |
| 1987-04-13 | $8.48 | $12.99 | 10,263,902 | — | — |
| 1987-04-10 | $8.63 | $13.21 | 13,168,958 | — | — |
| 1987-04-09 | $8.56 | $13.11 | 10,724,184 | — | — |
| 1987-04-08 | $8.64 | $13.23 | 11,116,555 | — | — |
| 1987-04-07 | $8.48 | $12.99 | 11,461,766 | — | — |
| 1987-04-06 | $8.78 | $13.44 | 10,486,498 | — | — |
| 1987-04-03 | $8.59 | $13.15 | 12,127,666 | — | — |
| 1987-04-02 | $8.30 | $12.70 | 6,919,315 | — | — |
| 1987-04-01 | $8.27 | $12.66 | 8,532,187 | — | — |
| 1987-03-31 | $8.20 | $12.55 | 9,671,573 | — | — |
| 1987-03-30 | $8.11 | $12.42 | 17,668,022 | — | — |
| 1987-03-27 | $8.42 | $12.90 | 9,792,302 | — | — |
| 1987-03-26 | $8.63 | $13.22 | 12,636,994 | — | — |
| 1987-03-25 | $8.49 | $13.00 | 9,233,928 | — | — |
| 1987-03-24 | $8.63 | $13.22 | 6,766,517 | — | — |
| 1987-03-23 | $8.65 | $13.24 | 10,131,854 | — | — |
| 1987-03-20 | $8.68 | $13.29 | 12,669,062 | — | — |
| 1987-03-19 | $8.46 | $12.96 | 6,936,293 | — | — |
| 1987-03-18 | $8.50 | $13.02 | 10,484,611 | — | — |
| 1987-03-17 | $8.50 | $13.02 | 8,881,171 | — | — |
| 1987-03-16 | $8.23 | $12.60 | 7,932,312 | — | — |
| 1987-03-13 | $8.11 | $12.42 | 11,593,814 | — | — |
| 1987-03-12 | $8.30 | $12.71 | 8,571,802 | — | — |
| 1987-03-11 | $8.40 | $12.86 | 9,671,573 | — | — |
| 1987-03-10 | $8.49 | $13.00 | 7,911,562 | — | — |
| 1987-03-09 | $8.43 | $12.91 | 6,636,355 | — | — |
| 1987-03-06 | $8.57 | $13.13 | 8,000,222 | — | — |
| 1987-03-05 | $8.51 | $13.04 | 10,537,430 | — | — |
| 1987-03-04 | $8.40 | $12.87 | 15,206,270 | — | — |
| 1987-03-03 | $8.31 | $12.72 | 9,265,997 | — | — |
| 1987-03-02 | $8.23 | $12.60 | 7,792,718 | — | — |
| 1987-02-27 | $8.18 | $12.48 | 6,679,742 | — | — |
| 1987-02-26 | $8.12 | $12.40 | 7,460,712 | — | — |
| 1987-02-25 | $8.22 | $12.55 | 9,967,738 | — | — |
| 1987-02-24 | $8.08 | $12.32 | 9,207,518 | — | — |
| 1987-02-23 | $7.86 | $11.99 | 10,888,301 | — | — |
| 1987-02-20 | $7.93 | $12.09 | 22,070,880 | — | — |
| 1987-02-19 | $7.83 | $11.95 | 15,072,336 | — | — |
| 1987-02-18 | $7.49 | $11.43 | 16,047,605 | — | — |
| 1987-02-17 | $7.63 | $11.65 | 8,915,126 | — | — |
| 1987-02-13 | $7.40 | $11.28 | 8,624,621 | — | — |
| 1987-02-12 | $7.22 | $11.01 | 11,899,411 | — | — |
| 1987-02-11 | $7.08 | $10.81 | 10,601,568 | — | — |
| 1987-02-10 | $7.14 | $10.89 | 7,796,491 | — | — |
| 1987-02-09 | $7.22 | $11.02 | 6,259,075 | — | — |
| 1987-02-06 | $7.24 | $11.05 | 5,581,858 | — | — |
| 1987-02-05 | $7.26 | $11.08 | 8,349,206 | — | — |
| 1987-02-04 | $7.30 | $11.14 | 7,223,026 | — | — |
| 1987-02-03 | $7.33 | $11.18 | 7,792,718 | — | — |
| 1987-02-02 | $7.37 | $11.24 | 7,107,955 | — | — |
| 1987-01-30 | $7.29 | $11.12 | 6,366,600 | — | — |
| 1987-01-29 | $7.22 | $11.02 | 8,283,182 | — | — |
| 1987-01-28 | $7.41 | $11.30 | 10,860,005 | — | — |
| 1987-01-27 | $7.26 | $11.07 | 10,537,430 | — | — |
| 1987-01-26 | $7.10 | $10.84 | 9,958,306 | — | — |
| 1987-01-23 | $7.12 | $10.86 | 19,618,560 | — | — |
| 1987-01-22 | $7.25 | $11.06 | 10,627,978 | — | — |
| 1987-01-21 | $7.08 | $10.81 | 10,145,059 | — | — |
| 1987-01-20 | $7.05 | $10.76 | 12,599,266 | — | — |
| 1987-01-19 | $7.22 | $11.02 | 8,798,170 | — | — |
| 1987-01-16 | $7.21 | $11.00 | 22,070,880 | — | — |
| 1987-01-15 | $7.04 | $10.75 | 15,079,882 | — | — |
| 1987-01-14 | $6.77 | $10.32 | 9,830,030 | — | — |
| 1987-01-13 | $6.71 | $10.23 | 7,023,067 | — | — |
| 1987-01-12 | $6.75 | $10.30 | 10,718,525 | — | — |
| 1987-01-09 | $6.84 | $10.43 | 8,528,414 | — | — |
| 1987-01-08 | $6.87 | $10.48 | 17,103,989 | — | — |
| 1987-01-07 | $6.79 | $10.35 | 13,627,354 | — | — |
| 1987-01-06 | $6.76 | $10.31 | 14,964,811 | — | — |
| 1987-01-05 | $6.83 | $10.41 | 12,091,824 | — | — |
| 1987-01-02 | $6.68 | $10.19 | 15,147,792 | — | — |