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
- 1985-07-22 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 | $3.75 | $3.94 | 100,400 | — | — |
| 1987-12-30 | $3.75 | $3.94 | 89,800 | — | — |
| 1987-12-29 | $3.75 | $3.94 | 46,500 | — | — |
| 1987-12-28 | $4.00 | $4.21 | 114,000 | — | — |
| 1987-12-24 | $4.00 | $4.21 | 20,600 | — | — |
| 1987-12-23 | $4.13 | $4.18 | 32,500 | — | — |
| 1987-12-22 | $4.00 | $4.05 | 43,800 | — | — |
| 1987-12-21 | $4.25 | $4.31 | 58,400 | — | — |
| 1987-12-18 | $4.13 | $4.18 | 47,400 | — | — |
| 1987-12-17 | $4.13 | $4.18 | 73,200 | — | — |
| 1987-12-16 | $3.63 | $3.67 | 44,800 | — | — |
| 1987-12-15 | $3.75 | $3.80 | 74,500 | — | — |
| 1987-12-14 | $3.63 | $3.67 | 27,100 | — | — |
| 1987-12-11 | $3.88 | $3.93 | 26,700 | — | — |
| 1987-12-10 | $3.88 | $3.93 | 22,300 | — | — |
| 1987-12-09 | $4.00 | $4.05 | 18,600 | — | — |
| 1987-12-08 | $4.00 | $4.05 | 48,100 | — | — |
| 1987-12-07 | $3.88 | $3.93 | 21,000 | — | — |
| 1987-12-04 | $4.00 | $4.05 | 19,500 | — | — |
| 1987-12-03 | $4.13 | $4.18 | 23,000 | — | — |
| 1987-12-02 | $4.13 | $4.18 | 18,600 | — | — |
| 1987-12-01 | $4.00 | $4.05 | 21,800 | — | — |
| 1987-11-30 | $4.00 | $4.05 | 34,100 | — | — |
| 1987-11-27 | $4.25 | $4.31 | 36,500 | — | — |
| 1987-11-25 | $4.38 | $4.43 | 24,900 | — | — |
| 1987-11-24 | $4.13 | $4.18 | 44,800 | — | — |
| 1987-11-23 | $4.00 | $4.05 | 29,200 | — | — |
| 1987-11-20 | $4.13 | $4.18 | 19,600 | — | — |
| 1987-11-19 | $4.13 | $4.18 | 64,000 | — | — |
| 1987-11-18 | $4.50 | $4.56 | 33,200 | — | — |
| 1987-11-17 | $4.63 | $4.69 | 23,600 | — | — |
| 1987-11-16 | $4.88 | $4.94 | 20,600 | — | — |
| 1987-11-13 | $4.88 | $4.94 | 51,700 | — | — |
| 1987-11-12 | $4.75 | $4.81 | 37,700 | — | — |
| 1987-11-11 | $4.50 | $4.56 | 27,100 | — | — |
| 1987-11-10 | $4.25 | $4.31 | 31,800 | — | — |
| 1987-11-09 | $4.25 | $4.31 | 38,600 | — | — |
| 1987-11-06 | $4.25 | $4.31 | 44,500 | — | — |
| 1987-11-05 | $4.13 | $4.18 | 49,100 | — | — |
| 1987-11-04 | $4.13 | $4.18 | 29,000 | — | — |
| 1987-11-03 | $4.13 | $4.18 | 34,400 | — | — |
| 1987-11-02 | $4.50 | $4.56 | 45,700 | — | — |
| 1987-10-30 | $4.50 | $4.56 | 105,500 | — | — |
| 1987-10-29 | $4.25 | $4.31 | 80,100 | — | — |
| 1987-10-28 | $3.88 | $3.93 | 76,600 | — | — |
| 1987-10-27 | $4.00 | $4.05 | 91,300 | — | — |
| 1987-10-26 | $4.13 | $4.18 | 66,400 | — | — |
| 1987-10-23 | $4.38 | $4.43 | 49,200 | — | — |
| 1987-10-22 | $4.88 | $4.94 | 66,600 | — | — |
| 1987-10-21 | $5.25 | $5.32 | 110,900 | — | — |
| 1987-10-20 | $4.38 | $4.43 | 228,700 | — | — |
| 1987-10-19 | $4.50 | $4.56 | 154,900 | — | — |
| 1987-10-16 | $5.75 | $5.83 | 39,600 | — | — |
| 1987-10-15 | $6.00 | $6.08 | 45,800 | — | — |
| 1987-10-14 | $6.13 | $6.21 | 21,500 | — | — |
| 1987-10-13 | $6.50 | $6.59 | 20,900 | — | — |
| 1987-10-12 | $6.50 | $6.59 | 7,700 | — | — |
| 1987-10-09 | $6.75 | $6.84 | 28,000 | — | — |
| 1987-10-08 | $6.75 | $6.84 | 27,800 | — | — |
| 1987-10-07 | $6.88 | $6.97 | 37,200 | — | — |
| 1987-10-06 | $6.75 | $6.84 | 13,700 | — | — |
| 1987-10-05 | $6.63 | $6.71 | 62,100 | — | — |
| 1987-10-02 | $6.75 | $6.84 | 55,500 | — | — |
| 1987-10-01 | $6.50 | $6.59 | 55,400 | — | — |
| 1987-09-30 | $6.25 | $6.33 | 39,400 | — | — |
| 1987-09-29 | $6.13 | $6.21 | 35,500 | — | — |
| 1987-09-28 | $6.13 | $6.21 | 52,500 | — | — |
| 1987-09-25 | $6.13 | $6.21 | 56,100 | — | — |
| 1987-09-24 | $6.38 | $6.37 | 30,500 | — | — |
| 1987-09-23 | $6.63 | $6.63 | 32,300 | — | — |
| 1987-09-22 | $6.50 | $6.50 | 61,500 | — | — |
| 1987-09-21 | $6.50 | $6.50 | 51,900 | — | — |
| 1987-09-18 | $7.00 | $7.00 | 37,500 | — | — |
| 1987-09-17 | $6.38 | $6.37 | 58,300 | — | — |
| 1987-09-16 | $5.88 | $5.88 | 65,200 | — | — |
| 1987-09-15 | $6.25 | $6.25 | 28,400 | — | — |
| 1987-09-14 | $6.50 | $6.50 | 27,500 | — | — |
| 1987-09-11 | $6.88 | $6.87 | 40,700 | — | — |
| 1987-09-10 | $6.75 | $6.75 | 60,200 | — | — |
| 1987-09-09 | $6.75 | $6.75 | 59,200 | — | — |
| 1987-09-08 | $7.00 | $7.00 | 72,800 | — | — |
| 1987-09-04 | $7.63 | $7.62 | 22,800 | — | — |
| 1987-09-03 | $8.00 | $8.00 | 26,200 | — | — |
| 1987-09-02 | $8.13 | $8.12 | 24,900 | — | — |
| 1987-09-01 | $8.00 | $8.00 | 20,200 | — | — |
| 1987-08-31 | $8.13 | $8.12 | 12,000 | — | — |
| 1987-08-28 | $8.25 | $8.25 | 46,400 | — | — |
| 1987-08-27 | $8.13 | $8.12 | 43,300 | — | — |
| 1987-08-26 | $8.13 | $8.12 | 21,300 | — | — |
| 1987-08-25 | $8.25 | $8.25 | 28,500 | — | — |
| 1987-08-24 | $8.38 | $8.38 | 23,300 | — | — |
| 1987-08-21 | $8.38 | $8.38 | 17,700 | — | — |
| 1987-08-20 | $8.25 | $8.25 | 23,400 | — | — |
| 1987-08-19 | $8.13 | $8.12 | 16,000 | — | — |
| 1987-08-18 | $8.25 | $8.25 | 18,200 | — | — |
| 1987-08-17 | $8.13 | $8.12 | 19,700 | — | — |
| 1987-08-14 | $8.25 | $8.25 | 80,200 | — | — |
| 1987-08-13 | $8.25 | $8.25 | 68,000 | — | — |
| 1987-08-12 | $8.13 | $8.12 | 51,600 | — | — |
| 1987-08-11 | $8.13 | $8.12 | 25,600 | — | — |
| 1987-08-10 | $8.38 | $8.38 | 17,800 | — | — |
| 1987-08-07 | $8.50 | $8.50 | 24,900 | — | — |
| 1987-08-06 | $8.63 | $8.63 | 38,900 | — | — |
| 1987-08-05 | $8.75 | $8.75 | 23,000 | — | — |
| 1987-08-04 | $9.00 | $9.00 | 28,200 | — | — |
| 1987-08-03 | $9.00 | $9.00 | 55,700 | — | — |
| 1987-07-31 | $8.88 | $8.88 | 64,600 | — | — |
| 1987-07-30 | $8.38 | $8.38 | 45,500 | — | — |
| 1987-07-29 | $7.88 | $7.87 | 70,000 | — | — |
| 1987-07-28 | $8.00 | $8.00 | 16,000 | — | — |
| 1987-07-27 | $8.13 | $8.12 | 41,700 | — | — |
| 1987-07-24 | $8.38 | $8.38 | 20,200 | — | — |
| 1987-07-23 | $8.50 | $8.50 | 25,100 | — | — |
| 1987-07-22 | $8.13 | $8.12 | 72,100 | — | — |
| 1987-07-21 | $8.50 | $8.50 | 32,500 | — | — |
| 1987-07-20 | $8.88 | $8.88 | 15,700 | — | — |
| 1987-07-17 | $8.63 | $8.63 | 46,400 | — | — |
| 1987-07-16 | $8.88 | $8.88 | 38,400 | — | — |
| 1987-07-15 | $8.88 | $8.88 | 34,900 | — | — |
| 1987-07-14 | $8.63 | $8.63 | 21,100 | — | — |
| 1987-07-13 | $8.75 | $8.75 | 51,900 | — | — |
| 1987-07-10 | $9.00 | $9.00 | 55,700 | — | — |
| 1987-07-09 | $9.25 | $9.25 | 37,200 | — | — |
| 1987-07-08 | $8.88 | $8.88 | 16,600 | — | — |
| 1987-07-07 | $9.13 | $9.12 | 40,600 | — | — |
| 1987-07-06 | $9.00 | $9.00 | 55,300 | — | — |
| 1987-07-02 | $9.25 | $9.25 | 41,600 | — | — |
| 1987-07-01 | $9.38 | $9.38 | 25,200 | — | — |
| 1987-06-30 | $9.63 | $9.63 | 59,400 | — | — |
| 1987-06-29 | $9.88 | $9.88 | 23,800 | — | — |
| 1987-06-26 | $10.00 | $10.00 | 22,800 | — | — |
| 1987-06-25 | $10.00 | $10.00 | 39,800 | — | — |
| 1987-06-24 | $10.25 | $10.25 | 0 | — | — |
| 1987-06-23 | $10.25 | $10.25 | 91,300 | — | — |
| 1987-06-22 | $47.13 | $47.13 | 4,000 | — | — |
| 1987-06-19 | $47.25 | $47.25 | 287,800 | — | — |
| 1987-06-18 | $47.25 | $47.25 | 6,000 | — | — |
| 1987-06-17 | $47.13 | $47.13 | 1,600 | — | — |
| 1987-06-16 | $47.25 | $47.25 | 5,400 | — | — |
| 1987-06-15 | $47.13 | $47.13 | 100 | — | — |
| 1987-06-12 | $47.25 | $47.25 | 0 | — | — |
| 1987-06-11 | $47.25 | $47.25 | 10,100 | — | — |
| 1987-06-10 | $47.13 | $47.13 | 2,900 | — | — |
| 1987-06-09 | $47.25 | $47.25 | 2,800 | — | — |
| 1987-06-08 | $47.13 | $47.13 | 1,200 | — | — |
| 1987-06-05 | $47.13 | $47.13 | 500 | — | — |
| 1987-06-04 | $47.25 | $47.25 | 1,500 | — | — |
| 1987-06-03 | $47.38 | $47.38 | 21,200 | — | — |
| 1987-06-02 | $47.50 | $47.50 | 600 | — | — |
| 1987-06-01 | $47.63 | $47.62 | 100 | — | — |
| 1987-05-29 | $47.50 | $47.50 | 21,400 | — | — |
| 1987-05-28 | $47.63 | $47.62 | 0 | — | — |
| 1987-05-27 | $47.63 | $47.62 | 600 | — | — |
| 1987-05-26 | $47.50 | $47.50 | 26,900 | — | — |
| 1987-05-22 | $47.13 | $47.13 | 1,900 | — | — |
| 1987-05-21 | $47.25 | $47.25 | 7,900 | — | — |
| 1987-05-20 | $47.25 | $47.25 | 47,700 | — | — |
| 1987-05-19 | $47.25 | $47.25 | 0 | — | — |
| 1987-05-18 | $47.25 | $47.25 | 17,200 | — | — |
| 1987-05-15 | $47.25 | $47.25 | 300 | — | — |
| 1987-05-14 | $47.25 | $47.25 | 69,500 | — | — |
| 1987-05-13 | $47.25 | $47.25 | 15,200 | — | — |
| 1987-05-12 | $47.25 | $47.25 | 2,900 | — | — |
| 1987-05-11 | $47.50 | $47.50 | 1,600 | — | — |
| 1987-05-08 | $47.25 | $47.25 | 300 | — | — |
| 1987-05-07 | $47.38 | $47.38 | 200 | — | — |
| 1987-05-06 | $47.38 | $47.38 | 3,500 | — | — |
| 1987-05-05 | $47.38 | $47.38 | 300 | — | — |
| 1987-05-04 | $47.25 | $47.25 | 200 | — | — |
| 1987-05-01 | $47.25 | $47.25 | 8,900 | — | — |
| 1987-04-30 | $47.13 | $47.13 | 37,500 | — | — |
| 1987-04-29 | $47.25 | $47.25 | 10,200 | — | — |
| 1987-04-28 | $47.25 | $47.25 | 10,000 | — | — |
| 1987-04-27 | $47.25 | $47.25 | 1,900 | — | — |
| 1987-04-24 | $47.13 | $47.13 | 500 | — | — |
| 1987-04-23 | $47.13 | $47.13 | 12,100 | — | — |
| 1987-04-22 | $47.25 | $47.25 | 4,300 | — | — |
| 1987-04-21 | $47.13 | $47.13 | 1,500 | — | — |
| 1987-04-20 | $47.13 | $47.13 | 10,200 | — | — |
| 1987-04-16 | $47.13 | $47.13 | 16,600 | — | — |
| 1987-04-15 | $47.25 | $47.25 | 17,400 | — | — |
| 1987-04-14 | $47.13 | $47.13 | 26,400 | — | — |
| 1987-04-13 | $47.13 | $47.13 | 10,900 | — | — |
| 1987-04-10 | $47.13 | $47.13 | 27,300 | — | — |
| 1987-04-09 | $47.25 | $47.25 | 4,700 | — | — |
| 1987-04-08 | $47.13 | $47.13 | 30,200 | — | — |
| 1987-04-07 | $47.25 | $47.25 | 1,200 | — | — |
| 1987-04-06 | $47.38 | $47.38 | 2,600 | — | — |
| 1987-04-03 | $47.25 | $47.25 | 6,100 | — | — |
| 1987-04-02 | $47.13 | $47.13 | 3,200 | — | — |
| 1987-04-01 | $47.13 | $47.13 | 17,100 | — | — |
| 1987-03-31 | $47.13 | $47.13 | 14,900 | — | — |
| 1987-03-30 | $47.13 | $47.13 | 600 | — | — |
| 1987-03-27 | $47.13 | $47.13 | 20,000 | — | — |
| 1987-03-26 | $47.00 | $47.00 | 1,500 | — | — |
| 1987-03-25 | $47.13 | $47.13 | 0 | — | — |
| 1987-03-24 | $47.13 | $47.13 | 14,200 | — | — |
| 1987-03-23 | $47.13 | $47.13 | 2,100 | — | — |
| 1987-03-20 | $47.25 | $47.25 | 14,200 | — | — |
| 1987-03-19 | $47.13 | $47.13 | 300 | — | — |
| 1987-03-18 | $47.25 | $47.25 | 2,500 | — | — |
| 1987-03-17 | $47.38 | $47.38 | 900 | — | — |
| 1987-03-16 | $47.25 | $47.25 | 5,300 | — | — |
| 1987-03-13 | $47.00 | $47.00 | 700 | — | — |
| 1987-03-12 | $47.00 | $47.00 | 7,600 | — | — |
| 1987-03-11 | $47.13 | $47.13 | 6,200 | — | — |
| 1987-03-10 | $47.00 | $47.00 | 2,200 | — | — |
| 1987-03-09 | $47.00 | $47.00 | 300 | — | — |
| 1987-03-06 | $47.00 | $47.00 | 19,700 | — | — |
| 1987-03-05 | $47.13 | $47.13 | 300 | — | — |
| 1987-03-04 | $47.25 | $47.25 | 1,300 | — | — |
| 1987-03-03 | $47.25 | $47.25 | 1,400 | — | — |
| 1987-03-02 | $47.13 | $47.13 | 200 | — | — |
| 1987-02-27 | $47.00 | $47.00 | 500 | — | — |
| 1987-02-26 | $47.00 | $47.00 | 1,200 | — | — |
| 1987-02-25 | $47.00 | $47.00 | 49,900 | — | — |
| 1987-02-24 | $46.75 | $46.75 | 400 | — | — |
| 1987-02-23 | $46.75 | $46.75 | 900 | — | — |
| 1987-02-20 | $46.88 | $46.87 | 2,800 | — | — |
| 1987-02-19 | $46.75 | $46.75 | 28,000 | — | — |
| 1987-02-18 | $46.88 | $46.87 | 3,000 | — | — |
| 1987-02-17 | $46.88 | $46.87 | 1,500 | — | — |
| 1987-02-13 | $46.88 | $46.87 | 6,900 | — | — |
| 1987-02-12 | $46.88 | $46.87 | 120,700 | — | — |
| 1987-02-11 | $47.00 | $47.00 | 121,000 | — | — |
| 1987-02-10 | $47.00 | $47.00 | 2,800 | — | — |
| 1987-02-09 | $46.88 | $46.87 | 2,700 | — | — |
| 1987-02-06 | $46.88 | $46.87 | 35,000 | — | — |
| 1987-02-05 | $46.88 | $46.87 | 4,000 | — | — |
| 1987-02-04 | $46.75 | $46.75 | 900 | — | — |
| 1987-02-03 | $46.75 | $46.75 | 8,600 | — | — |
| 1987-02-02 | $46.88 | $46.87 | 22,400 | — | — |
| 1987-01-30 | $46.63 | $46.62 | 10,100 | — | — |
| 1987-01-29 | $46.63 | $46.62 | 17,700 | — | — |
| 1987-01-28 | $46.50 | $46.50 | 20,700 | — | — |
| 1987-01-27 | $46.50 | $46.50 | 900 | — | — |
| 1987-01-26 | $46.50 | $46.50 | 1,000 | — | — |
| 1987-01-23 | $46.50 | $46.50 | 8,500 | — | — |
| 1987-01-22 | $46.50 | $46.50 | 2,600 | — | — |
| 1987-01-21 | $46.50 | $46.50 | 26,100 | — | — |
| 1987-01-20 | $46.50 | $46.50 | 10,600 | — | — |
| 1987-01-19 | $46.38 | $46.38 | 4,100 | — | — |
| 1987-01-16 | $46.38 | $46.38 | 9,900 | — | — |
| 1987-01-15 | $46.38 | $46.38 | 1,500 | — | — |
| 1987-01-14 | $46.38 | $46.38 | 9,500 | — | — |
| 1987-01-13 | $46.25 | $46.25 | 2,500 | — | — |
| 1987-01-12 | $46.25 | $46.25 | 31,800 | — | — |
| 1987-01-09 | $46.25 | $46.25 | 2,400 | — | — |
| 1987-01-08 | $46.38 | $46.38 | 12,900 | — | — |
| 1987-01-07 | $46.25 | $46.25 | 2,500 | — | — |
| 1987-01-06 | $46.25 | $46.25 | 11,200 | — | — |
| 1987-01-05 | $46.13 | $46.12 | 38,900 | — | — |
| 1987-01-02 | $45.88 | $45.87 | 800 | — | — |