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
- 1980-03-17 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 | $6.91 | $7.12 | 73,600 | — | — |
| 1987-12-30 | $6.91 | $7.12 | 63,200 | — | — |
| 1987-12-29 | $6.81 | $7.03 | 451,600 | — | — |
| 1987-12-28 | $6.81 | $7.03 | 258,400 | — | — |
| 1987-12-24 | $6.94 | $7.16 | 16,800 | — | — |
| 1987-12-23 | $6.94 | $7.16 | 574,400 | — | — |
| 1987-12-22 | $6.84 | $7.06 | 107,200 | — | — |
| 1987-12-21 | $6.88 | $7.09 | 107,200 | — | — |
| 1987-12-18 | $6.81 | $7.03 | 55,600 | — | — |
| 1987-12-17 | $6.72 | $6.93 | 69,200 | — | — |
| 1987-12-16 | $6.78 | $7.00 | 268,000 | — | — |
| 1987-12-15 | $6.63 | $6.83 | 202,800 | — | — |
| 1987-12-14 | $6.16 | $6.35 | 116,800 | — | — |
| 1987-12-11 | $5.88 | $6.06 | 232,000 | — | — |
| 1987-12-10 | $5.94 | $6.13 | 60,800 | — | — |
| 1987-12-09 | $6.00 | $6.19 | 128,000 | — | — |
| 1987-12-08 | $5.97 | $6.16 | 210,400 | — | — |
| 1987-12-07 | $6.03 | $6.22 | 215,600 | — | — |
| 1987-12-04 | $6.06 | $6.25 | 194,800 | — | — |
| 1987-12-03 | $6.34 | $6.54 | 65,600 | — | — |
| 1987-12-02 | $6.59 | $6.80 | 58,800 | — | — |
| 1987-12-01 | $6.59 | $6.80 | 163,600 | — | — |
| 1987-11-30 | $6.56 | $6.77 | 220,800 | — | — |
| 1987-11-27 | $6.56 | $6.77 | 152,800 | — | — |
| 1987-11-25 | $6.59 | $6.80 | 21,200 | — | — |
| 1987-11-24 | $6.53 | $6.74 | 63,600 | — | — |
| 1987-11-23 | $6.38 | $6.58 | 72,800 | — | — |
| 1987-11-20 | $6.38 | $6.58 | 388,400 | — | — |
| 1987-11-19 | $6.47 | $6.67 | 230,000 | — | — |
| 1987-11-18 | $6.50 | $6.71 | 200,400 | — | — |
| 1987-11-17 | $6.34 | $6.54 | 18,400 | — | — |
| 1987-11-16 | $6.34 | $6.54 | 386,000 | — | — |
| 1987-11-13 | $6.44 | $6.64 | 31,200 | — | — |
| 1987-11-12 | $6.47 | $6.67 | 117,600 | — | — |
| 1987-11-11 | $6.25 | $6.45 | 86,400 | — | — |
| 1987-11-10 | $6.25 | $6.45 | 248,400 | — | — |
| 1987-11-09 | $6.50 | $6.71 | 408,000 | — | — |
| 1987-11-06 | $6.59 | $6.80 | 99,200 | — | — |
| 1987-11-05 | $6.28 | $6.48 | 277,600 | — | — |
| 1987-11-04 | $6.34 | $6.54 | 120,000 | — | — |
| 1987-11-03 | $6.50 | $6.71 | 88,000 | — | — |
| 1987-11-02 | $6.66 | $6.87 | 65,200 | — | — |
| 1987-10-30 | $6.72 | $6.93 | 350,400 | — | — |
| 1987-10-29 | $6.25 | $6.45 | 276,400 | — | — |
| 1987-10-28 | $6.22 | $6.42 | 246,400 | — | — |
| 1987-10-27 | $6.22 | $6.42 | 311,200 | — | — |
| 1987-10-26 | $6.06 | $6.25 | 208,800 | — | — |
| 1987-10-23 | $6.63 | $6.83 | 93,200 | — | — |
| 1987-10-22 | $6.75 | $6.96 | 283,200 | — | — |
| 1987-10-21 | $7.38 | $7.61 | 180,000 | — | — |
| 1987-10-20 | $6.50 | $6.71 | 1,140,000 | — | — |
| 1987-10-19 | $6.94 | $7.16 | 937,200 | — | — |
| 1987-10-16 | $8.38 | $8.64 | 203,600 | — | — |
| 1987-10-15 | $8.91 | $9.19 | 420,400 | — | — |
| 1987-10-14 | $9.00 | $9.28 | 344,400 | — | — |
| 1987-10-13 | $9.13 | $9.41 | 40,000 | — | — |
| 1987-10-12 | $9.06 | $9.35 | 22,800 | — | — |
| 1987-10-09 | $9.16 | $9.45 | 95,600 | — | — |
| 1987-10-08 | $9.06 | $9.35 | 56,800 | — | — |
| 1987-10-07 | $9.13 | $9.35 | 51,200 | — | — |
| 1987-10-06 | $9.25 | $9.48 | 93,200 | — | — |
| 1987-10-05 | $9.06 | $9.29 | 72,800 | — | — |
| 1987-10-02 | $9.13 | $9.35 | 44,000 | — | — |
| 1987-10-01 | $9.28 | $9.51 | 15,200 | — | — |
| 1987-09-30 | $9.34 | $9.57 | 212,000 | — | — |
| 1987-09-29 | $9.38 | $9.61 | 29,200 | — | — |
| 1987-09-28 | $9.41 | $9.64 | 45,200 | — | — |
| 1987-09-25 | $9.25 | $9.48 | 15,200 | — | — |
| 1987-09-24 | $9.13 | $9.35 | 48,800 | — | — |
| 1987-09-23 | $9.19 | $9.41 | 59,600 | — | — |
| 1987-09-22 | $9.16 | $9.38 | 104,000 | — | — |
| 1987-09-21 | $9.09 | $9.32 | 64,400 | — | — |
| 1987-09-18 | $9.09 | $9.32 | 90,800 | — | — |
| 1987-09-17 | $9.09 | $9.32 | 38,800 | — | — |
| 1987-09-16 | $9.06 | $9.29 | 82,400 | — | — |
| 1987-09-15 | $9.13 | $9.35 | 28,000 | — | — |
| 1987-09-14 | $9.16 | $9.38 | 101,600 | — | — |
| 1987-09-11 | $9.03 | $9.25 | 22,400 | — | — |
| 1987-09-10 | $8.97 | $9.19 | 44,400 | — | — |
| 1987-09-09 | $8.88 | $9.09 | 218,800 | — | — |
| 1987-09-08 | $8.88 | $9.09 | 131,600 | — | — |
| 1987-09-04 | $8.94 | $9.16 | 146,000 | — | — |
| 1987-09-03 | $9.03 | $9.25 | 126,000 | — | — |
| 1987-09-02 | $9.34 | $9.57 | 157,200 | — | — |
| 1987-09-01 | $9.44 | $9.67 | 66,800 | — | — |
| 1987-08-31 | $9.44 | $9.67 | 101,600 | — | — |
| 1987-08-28 | $9.44 | $9.67 | 117,200 | — | — |
| 1987-08-27 | $9.59 | $9.83 | 396,400 | — | — |
| 1987-08-26 | $9.66 | $9.89 | 128,400 | — | — |
| 1987-08-25 | $9.59 | $9.83 | 78,000 | — | — |
| 1987-08-24 | $9.44 | $9.67 | 209,200 | — | — |
| 1987-08-21 | $9.25 | $9.48 | 256,800 | — | — |
| 1987-08-20 | $9.25 | $9.48 | 129,200 | — | — |
| 1987-08-19 | $9.22 | $9.45 | 84,400 | — | — |
| 1987-08-18 | $9.19 | $9.41 | 124,000 | — | — |
| 1987-08-17 | $9.28 | $9.51 | 63,600 | — | — |
| 1987-08-14 | $9.31 | $9.54 | 139,600 | — | — |
| 1987-08-13 | $9.19 | $9.41 | 99,200 | — | — |
| 1987-08-12 | $9.34 | $9.57 | 89,200 | — | — |
| 1987-08-11 | $9.38 | $9.61 | 201,600 | — | — |
| 1987-08-10 | $9.25 | $9.48 | 198,400 | — | — |
| 1987-08-07 | $9.16 | $9.38 | 84,400 | — | — |
| 1987-08-06 | $9.16 | $9.38 | 48,800 | — | — |
| 1987-08-05 | $9.13 | $9.35 | 28,800 | — | — |
| 1987-08-04 | $8.91 | $9.12 | 66,800 | — | — |
| 1987-08-03 | $8.88 | $9.09 | 59,200 | — | — |
| 1987-07-31 | $8.94 | $9.16 | 46,800 | — | — |
| 1987-07-30 | $8.97 | $9.19 | 265,200 | — | — |
| 1987-07-29 | $8.91 | $9.12 | 182,400 | — | — |
| 1987-07-28 | $8.78 | $9.00 | 199,600 | — | — |
| 1987-07-27 | $8.75 | $8.96 | 403,600 | — | — |
| 1987-07-24 | $8.63 | $8.84 | 65,600 | — | — |
| 1987-07-23 | $8.75 | $8.96 | 75,200 | — | — |
| 1987-07-22 | $8.84 | $9.06 | 10,800 | — | — |
| 1987-07-21 | $8.81 | $9.03 | 54,000 | — | — |
| 1987-07-20 | $8.84 | $9.06 | 38,000 | — | — |
| 1987-07-17 | $9.00 | $9.22 | 222,400 | — | — |
| 1987-07-16 | $8.94 | $9.16 | 43,200 | — | — |
| 1987-07-15 | $9.03 | $9.25 | 269,600 | — | — |
| 1987-07-14 | $8.81 | $9.03 | 96,000 | — | — |
| 1987-07-13 | $8.75 | $8.96 | 21,600 | — | — |
| 1987-07-10 | $8.75 | $8.96 | 52,000 | — | — |
| 1987-07-09 | $8.75 | $8.96 | 83,200 | — | — |
| 1987-07-08 | $8.63 | $8.77 | 150,000 | — | — |
| 1987-07-07 | $8.72 | $8.87 | 63,200 | — | — |
| 1987-07-06 | $8.69 | $8.84 | 46,400 | — | — |
| 1987-07-02 | $8.56 | $8.71 | 66,000 | — | — |
| 1987-07-01 | $8.50 | $8.65 | 60,000 | — | — |
| 1987-06-30 | $8.38 | $8.52 | 184,800 | — | — |
| 1987-06-29 | $8.38 | $8.52 | 63,200 | — | — |
| 1987-06-26 | $8.47 | $8.61 | 26,800 | — | — |
| 1987-06-25 | $8.50 | $8.65 | 91,600 | — | — |
| 1987-06-24 | $8.34 | $8.49 | 91,200 | — | — |
| 1987-06-23 | $8.25 | $8.39 | 224,800 | — | — |
| 1987-06-22 | $8.34 | $8.49 | 60,000 | — | — |
| 1987-06-19 | $8.38 | $8.52 | 116,800 | — | — |
| 1987-06-18 | $8.41 | $8.55 | 123,200 | — | — |
| 1987-06-17 | $8.38 | $8.52 | 75,600 | — | — |
| 1987-06-16 | $8.38 | $8.52 | 83,200 | — | — |
| 1987-06-15 | $8.41 | $8.55 | 227,200 | — | — |
| 1987-06-12 | $8.22 | $8.36 | 57,600 | — | — |
| 1987-06-11 | $8.19 | $8.33 | 54,800 | — | — |
| 1987-06-10 | $8.19 | $8.33 | 130,400 | — | — |
| 1987-06-09 | $8.13 | $8.26 | 61,200 | — | — |
| 1987-06-08 | $8.13 | $8.26 | 93,600 | — | — |
| 1987-06-05 | $8.16 | $8.30 | 201,200 | — | — |
| 1987-06-04 | $8.09 | $8.23 | 240,000 | — | — |
| 1987-06-03 | $8.00 | $8.14 | 29,200 | — | — |
| 1987-06-02 | $7.88 | $8.01 | 27,200 | — | — |
| 1987-06-01 | $7.91 | $8.04 | 67,200 | — | — |
| 1987-05-29 | $7.94 | $8.07 | 52,000 | — | — |
| 1987-05-28 | $7.97 | $8.11 | 70,400 | — | — |
| 1987-05-27 | $8.00 | $8.14 | 144,000 | — | — |
| 1987-05-26 | $8.09 | $8.23 | 109,600 | — | — |
| 1987-05-22 | $8.06 | $8.20 | 70,000 | — | — |
| 1987-05-21 | $8.03 | $8.17 | 50,400 | — | — |
| 1987-05-20 | $7.97 | $8.11 | 140,800 | — | — |
| 1987-05-19 | $8.06 | $8.20 | 54,800 | — | — |
| 1987-05-18 | $8.13 | $8.26 | 36,000 | — | — |
| 1987-05-15 | $8.13 | $8.26 | 37,200 | — | — |
| 1987-05-14 | $8.13 | $8.26 | 24,000 | — | — |
| 1987-05-13 | $8.09 | $8.23 | 9,600 | — | — |
| 1987-05-12 | $8.16 | $8.30 | 16,000 | — | — |
| 1987-05-11 | $8.03 | $8.17 | 91,600 | — | — |
| 1987-05-08 | $8.06 | $8.20 | 84,800 | — | — |
| 1987-05-07 | $8.06 | $8.20 | 429,600 | — | — |
| 1987-05-06 | $8.09 | $8.23 | 11,600 | — | — |
| 1987-05-05 | $8.16 | $8.30 | 88,800 | — | — |
| 1987-05-04 | $8.00 | $8.14 | 219,600 | — | — |
| 1987-05-01 | $8.19 | $8.33 | 155,200 | — | — |
| 1987-04-30 | $8.31 | $8.45 | 163,600 | — | — |
| 1987-04-29 | $8.06 | $8.20 | 166,800 | — | — |
| 1987-04-28 | $8.03 | $8.17 | 157,200 | — | — |
| 1987-04-27 | $7.88 | $8.01 | 36,800 | — | — |
| 1987-04-24 | $7.88 | $8.01 | 76,000 | — | — |
| 1987-04-23 | $8.16 | $8.30 | 36,800 | — | — |
| 1987-04-22 | $8.09 | $8.23 | 17,200 | — | — |
| 1987-04-21 | $8.16 | $8.30 | 141,600 | — | — |
| 1987-04-20 | $8.16 | $8.30 | 49,200 | — | — |
| 1987-04-16 | $8.09 | $8.23 | 191,600 | — | — |
| 1987-04-15 | $8.06 | $8.20 | 54,000 | — | — |
| 1987-04-14 | $8.03 | $8.17 | 209,600 | — | — |
| 1987-04-13 | $7.97 | $8.11 | 211,600 | — | — |
| 1987-04-10 | $8.00 | $8.14 | 69,600 | — | — |
| 1987-04-09 | $8.00 | $8.14 | 174,000 | — | — |
| 1987-04-08 | $8.03 | $8.11 | 181,200 | — | — |
| 1987-04-07 | $8.03 | $8.11 | 142,400 | — | — |
| 1987-04-06 | $8.19 | $8.26 | 187,200 | — | — |
| 1987-04-03 | $8.09 | $8.17 | 65,600 | — | — |
| 1987-04-02 | $8.03 | $8.11 | 434,800 | — | — |
| 1987-04-01 | $7.97 | $8.04 | 652,800 | — | — |
| 1987-03-31 | $7.97 | $8.04 | 155,600 | — | — |
| 1987-03-30 | $7.91 | $7.98 | 108,400 | — | — |
| 1987-03-27 | $8.03 | $8.11 | 91,200 | — | — |
| 1987-03-26 | $8.00 | $8.07 | 277,200 | — | — |
| 1987-03-25 | $8.34 | $8.42 | 244,800 | — | — |
| 1987-03-24 | $8.13 | $8.20 | 174,400 | — | — |
| 1987-03-23 | $7.78 | $7.85 | 184,800 | — | — |
| 1987-03-20 | $7.78 | $7.85 | 220,400 | — | — |
| 1987-03-19 | $7.56 | $7.63 | 211,600 | — | — |
| 1987-03-18 | $7.41 | $7.47 | 454,800 | — | — |
| 1987-03-17 | $7.28 | $7.35 | 86,800 | — | — |
| 1987-03-16 | $7.47 | $7.54 | 70,000 | — | — |
| 1987-03-13 | $7.44 | $7.51 | 211,600 | — | — |
| 1987-03-12 | $7.47 | $7.54 | 54,000 | — | — |
| 1987-03-11 | $7.47 | $7.54 | 213,600 | — | — |
| 1987-03-10 | $7.41 | $7.47 | 28,000 | — | — |
| 1987-03-09 | $7.28 | $7.35 | 46,400 | — | — |
| 1987-03-06 | $7.19 | $7.25 | 183,600 | — | — |
| 1987-03-05 | $7.13 | $7.19 | 226,000 | — | — |
| 1987-03-04 | $7.09 | $7.16 | 98,000 | — | — |
| 1987-03-03 | $7.13 | $7.19 | 387,600 | — | — |
| 1987-03-02 | $7.09 | $7.16 | 187,200 | — | — |
| 1987-02-27 | $7.22 | $7.29 | 276,000 | — | — |
| 1987-02-26 | $7.16 | $7.22 | 64,800 | — | — |
| 1987-02-25 | $7.25 | $7.32 | 79,600 | — | — |
| 1987-02-24 | $7.06 | $7.13 | 65,600 | — | — |
| 1987-02-23 | $7.03 | $7.10 | 246,400 | — | — |
| 1987-02-20 | $7.19 | $7.25 | 20,400 | — | — |
| 1987-02-19 | $7.16 | $7.22 | 55,600 | — | — |
| 1987-02-18 | $7.22 | $7.29 | 231,600 | — | — |
| 1987-02-17 | $7.03 | $7.10 | 84,000 | — | — |
| 1987-02-13 | $6.88 | $6.94 | 39,600 | — | — |
| 1987-02-12 | $6.94 | $7.00 | 65,200 | — | — |
| 1987-02-11 | $7.06 | $7.13 | 157,200 | — | — |
| 1987-02-10 | $6.94 | $7.00 | 115,200 | — | — |
| 1987-02-09 | $7.06 | $7.13 | 100,400 | — | — |
| 1987-02-06 | $7.19 | $7.25 | 125,600 | — | — |
| 1987-02-05 | $7.22 | $7.29 | 115,600 | — | — |
| 1987-02-04 | $7.25 | $7.32 | 116,400 | — | — |
| 1987-02-03 | $7.13 | $7.19 | 94,800 | — | — |
| 1987-02-02 | $7.22 | $7.29 | 88,000 | — | — |
| 1987-01-30 | $7.13 | $7.19 | 194,400 | — | — |
| 1987-01-29 | $7.06 | $7.13 | 96,800 | — | — |
| 1987-01-28 | $7.03 | $7.10 | 123,600 | — | — |
| 1987-01-27 | $7.16 | $7.22 | 55,200 | — | — |
| 1987-01-26 | $7.19 | $7.25 | 58,800 | — | — |
| 1987-01-23 | $7.31 | $7.38 | 106,000 | — | — |
| 1987-01-22 | $7.25 | $7.32 | 89,200 | — | — |
| 1987-01-21 | $7.28 | $7.35 | 141,200 | — | — |
| 1987-01-20 | $6.84 | $6.91 | 56,400 | — | — |
| 1987-01-19 | $6.84 | $6.91 | 49,600 | — | — |
| 1987-01-16 | $6.75 | $6.81 | 114,400 | — | — |
| 1987-01-15 | $6.81 | $6.88 | 85,200 | — | — |
| 1987-01-14 | $6.78 | $6.84 | 66,800 | — | — |
| 1987-01-13 | $6.75 | $6.81 | 49,200 | — | — |
| 1987-01-12 | $6.75 | $6.81 | 65,200 | — | — |
| 1987-01-09 | $6.72 | $6.78 | 437,600 | — | — |
| 1987-01-08 | $6.84 | $6.84 | 70,800 | — | — |
| 1987-01-07 | $6.88 | $6.87 | 104,400 | — | — |
| 1987-01-06 | $6.75 | $6.75 | 76,400 | — | — |
| 1987-01-05 | $6.63 | $6.62 | 374,800 | — | — |
| 1987-01-02 | $6.50 | $6.50 | 51,200 | — | — |