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
- 1973-02-21 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 | $7.31 | $7.91 | 12,132,400 | — | — |
| 1987-12-30 | $7.31 | $7.91 | 121,200 | — | — |
| 1987-12-29 | $7.22 | $7.81 | 199,200 | — | — |
| 1987-12-28 | $7.22 | $7.81 | 54,400 | — | — |
| 1987-12-24 | $7.31 | $7.91 | 28,800 | — | — |
| 1987-12-23 | $7.25 | $7.85 | 217,200 | — | — |
| 1987-12-22 | $7.13 | $7.71 | 425,200 | — | — |
| 1987-12-21 | $7.25 | $7.85 | 470,800 | — | — |
| 1987-12-18 | $7.38 | $7.98 | 888,400 | — | — |
| 1987-12-17 | $7.41 | $8.01 | 330,400 | — | — |
| 1987-12-16 | $7.34 | $7.95 | 102,000 | — | — |
| 1987-12-15 | $7.34 | $7.95 | 86,000 | — | — |
| 1987-12-14 | $7.34 | $7.95 | 164,000 | — | — |
| 1987-12-11 | $7.31 | $7.91 | 61,600 | — | — |
| 1987-12-10 | $7.44 | $8.05 | 55,200 | — | — |
| 1987-12-09 | $7.50 | $8.12 | 552,400 | — | — |
| 1987-12-08 | $7.47 | $8.08 | 157,600 | — | — |
| 1987-12-07 | $7.28 | $7.88 | 91,600 | — | — |
| 1987-12-04 | $7.22 | $7.81 | 115,200 | — | — |
| 1987-12-03 | $7.31 | $7.91 | 100,400 | — | — |
| 1987-12-02 | $7.47 | $8.08 | 124,800 | — | — |
| 1987-12-01 | $7.44 | $8.05 | 56,400 | — | — |
| 1987-11-30 | $7.41 | $8.01 | 73,600 | — | — |
| 1987-11-27 | $7.59 | $8.22 | 120,000 | — | — |
| 1987-11-25 | $7.63 | $8.25 | 197,600 | — | — |
| 1987-11-24 | $7.63 | $8.25 | 290,800 | — | — |
| 1987-11-23 | $7.59 | $8.22 | 95,600 | — | — |
| 1987-11-20 | $7.50 | $8.12 | 212,800 | — | — |
| 1987-11-19 | $7.53 | $8.15 | 162,800 | — | — |
| 1987-11-18 | $7.50 | $8.12 | 116,000 | — | — |
| 1987-11-17 | $7.50 | $8.12 | 123,200 | — | — |
| 1987-11-16 | $7.50 | $8.12 | 148,400 | — | — |
| 1987-11-13 | $7.53 | $8.15 | 169,200 | — | — |
| 1987-11-12 | $7.56 | $8.18 | 314,800 | — | — |
| 1987-11-11 | $7.50 | $8.12 | 70,400 | — | — |
| 1987-11-10 | $7.56 | $8.18 | 184,400 | — | — |
| 1987-11-09 | $7.53 | $8.15 | 104,000 | — | — |
| 1987-11-06 | $7.53 | $8.15 | 311,600 | — | — |
| 1987-11-05 | $7.56 | $8.18 | 759,200 | — | — |
| 1987-11-04 | $7.47 | $8.08 | 106,000 | — | — |
| 1987-11-03 | $7.53 | $8.15 | 226,800 | — | — |
| 1987-11-02 | $7.53 | $8.15 | 534,800 | — | — |
| 1987-10-30 | $7.56 | $8.18 | 298,000 | — | — |
| 1987-10-29 | $7.50 | $8.12 | 99,200 | — | — |
| 1987-10-28 | $7.47 | $8.08 | 228,000 | — | — |
| 1987-10-27 | $7.38 | $7.98 | 57,600 | — | — |
| 1987-10-26 | $7.25 | $7.85 | 331,600 | — | — |
| 1987-10-23 | $7.50 | $8.12 | 452,800 | — | — |
| 1987-10-22 | $7.50 | $8.12 | 172,000 | — | — |
| 1987-10-21 | $7.66 | $8.29 | 452,000 | — | — |
| 1987-10-20 | $7.25 | $7.85 | 253,200 | — | — |
| 1987-10-19 | $7.06 | $7.64 | 527,200 | — | — |
| 1987-10-16 | $7.78 | $8.42 | 389,200 | — | — |
| 1987-10-15 | $8.00 | $8.66 | 394,000 | — | — |
| 1987-10-14 | $8.06 | $8.72 | 263,600 | — | — |
| 1987-10-13 | $8.03 | $8.69 | 476,800 | — | — |
| 1987-10-12 | $7.75 | $8.39 | 136,400 | — | — |
| 1987-10-09 | $7.78 | $8.42 | 400,000 | — | — |
| 1987-10-08 | $7.69 | $8.32 | 199,200 | — | — |
| 1987-10-07 | $7.66 | $8.29 | 162,400 | — | — |
| 1987-10-06 | $7.69 | $8.32 | 92,000 | — | — |
| 1987-10-05 | $7.75 | $8.39 | 161,200 | — | — |
| 1987-10-02 | $7.94 | $8.44 | 1,251,200 | — | — |
| 1987-10-01 | $7.78 | $8.28 | 1,332,800 | — | — |
| 1987-09-30 | $7.78 | $8.28 | 74,400 | — | — |
| 1987-09-29 | $7.78 | $8.28 | 217,600 | — | — |
| 1987-09-28 | $7.69 | $8.18 | 104,800 | — | — |
| 1987-09-25 | $7.66 | $8.14 | 42,000 | — | — |
| 1987-09-24 | $7.66 | $8.14 | 248,000 | — | — |
| 1987-09-23 | $7.69 | $8.18 | 161,600 | — | — |
| 1987-09-22 | $7.72 | $8.21 | 506,400 | — | — |
| 1987-09-21 | $7.56 | $8.04 | 353,600 | — | — |
| 1987-09-18 | $7.59 | $8.08 | 90,000 | — | — |
| 1987-09-17 | $7.66 | $8.14 | 104,400 | — | — |
| 1987-09-16 | $7.59 | $8.08 | 368,400 | — | — |
| 1987-09-15 | $7.72 | $8.21 | 269,600 | — | — |
| 1987-09-14 | $7.72 | $8.21 | 129,200 | — | — |
| 1987-09-11 | $7.75 | $8.24 | 146,400 | — | — |
| 1987-09-10 | $7.75 | $8.24 | 83,600 | — | — |
| 1987-09-09 | $7.75 | $8.24 | 426,400 | — | — |
| 1987-09-08 | $7.69 | $8.18 | 316,000 | — | — |
| 1987-09-04 | $7.78 | $8.28 | 154,000 | — | — |
| 1987-09-03 | $7.78 | $8.28 | 286,000 | — | — |
| 1987-09-02 | $7.84 | $8.34 | 349,600 | — | — |
| 1987-09-01 | $7.91 | $8.41 | 538,400 | — | — |
| 1987-08-31 | $8.06 | $8.58 | 154,800 | — | — |
| 1987-08-28 | $8.03 | $8.54 | 123,200 | — | — |
| 1987-08-27 | $8.03 | $8.54 | 708,000 | — | — |
| 1987-08-26 | $8.06 | $8.58 | 149,200 | — | — |
| 1987-08-25 | $8.09 | $8.61 | 239,200 | — | — |
| 1987-08-24 | $8.06 | $8.58 | 252,800 | — | — |
| 1987-08-21 | $8.06 | $8.58 | 107,600 | — | — |
| 1987-08-20 | $8.06 | $8.58 | 1,210,000 | — | — |
| 1987-08-19 | $7.97 | $8.48 | 578,800 | — | — |
| 1987-08-18 | $8.00 | $8.51 | 514,400 | — | — |
| 1987-08-17 | $8.06 | $8.58 | 311,200 | — | — |
| 1987-08-14 | $8.19 | $8.71 | 258,800 | — | — |
| 1987-08-13 | $8.06 | $8.58 | 753,600 | — | — |
| 1987-08-12 | $7.81 | $8.31 | 363,200 | — | — |
| 1987-08-11 | $7.91 | $8.41 | 1,000,800 | — | — |
| 1987-08-10 | $7.75 | $8.24 | 1,484,000 | — | — |
| 1987-08-07 | $7.72 | $8.21 | 728,000 | — | — |
| 1987-08-06 | $7.75 | $8.24 | 468,000 | — | — |
| 1987-08-05 | $7.75 | $8.24 | 312,400 | — | — |
| 1987-08-04 | $7.69 | $8.18 | 687,600 | — | — |
| 1987-08-03 | $7.75 | $8.24 | 538,800 | — | — |
| 1987-07-31 | $7.75 | $8.24 | 152,800 | — | — |
| 1987-07-30 | $7.72 | $8.21 | 254,400 | — | — |
| 1987-07-29 | $7.72 | $8.21 | 271,600 | — | — |
| 1987-07-28 | $7.72 | $8.21 | 251,600 | — | — |
| 1987-07-27 | $7.72 | $8.21 | 511,600 | — | — |
| 1987-07-24 | $7.72 | $8.21 | 218,400 | — | — |
| 1987-07-23 | $7.66 | $8.14 | 1,082,000 | — | — |
| 1987-07-22 | $7.63 | $8.11 | 60,800 | — | — |
| 1987-07-21 | $7.72 | $8.21 | 158,000 | — | — |
| 1987-07-20 | $7.81 | $8.31 | 249,200 | — | — |
| 1987-07-17 | $7.88 | $8.38 | 55,200 | — | — |
| 1987-07-16 | $7.88 | $8.38 | 342,400 | — | — |
| 1987-07-15 | $7.97 | $8.48 | 111,600 | — | — |
| 1987-07-14 | $8.03 | $8.54 | 37,200 | — | — |
| 1987-07-13 | $8.03 | $8.54 | 130,400 | — | — |
| 1987-07-10 | $8.03 | $8.54 | 46,800 | — | — |
| 1987-07-09 | $8.00 | $8.51 | 87,600 | — | — |
| 1987-07-08 | $8.00 | $8.51 | 219,200 | — | — |
| 1987-07-07 | $8.06 | $8.58 | 4,246,800 | — | — |
| 1987-07-06 | $8.06 | $8.58 | 4,095,600 | — | — |
| 1987-07-02 | $8.25 | $8.63 | 23,200 | — | — |
| 1987-07-01 | $8.25 | $8.63 | 399,600 | — | — |
| 1987-06-30 | $8.25 | $8.63 | 554,800 | — | — |
| 1987-06-29 | $8.25 | $8.63 | 38,000 | — | — |
| 1987-06-26 | $8.25 | $8.63 | 110,400 | — | — |
| 1987-06-25 | $8.22 | $8.60 | 146,800 | — | — |
| 1987-06-24 | $8.22 | $8.60 | 64,000 | — | — |
| 1987-06-23 | $8.22 | $8.60 | 124,000 | — | — |
| 1987-06-22 | $8.22 | $8.60 | 326,400 | — | — |
| 1987-06-19 | $8.28 | $8.66 | 415,200 | — | — |
| 1987-06-18 | $8.28 | $8.66 | 50,000 | — | — |
| 1987-06-17 | $8.31 | $8.70 | 780,000 | — | — |
| 1987-06-16 | $8.28 | $8.66 | 106,400 | — | — |
| 1987-06-15 | $8.19 | $8.56 | 330,400 | — | — |
| 1987-06-12 | $8.25 | $8.63 | 375,600 | — | — |
| 1987-06-11 | $8.19 | $8.56 | 104,000 | — | — |
| 1987-06-10 | $8.22 | $8.60 | 737,200 | — | — |
| 1987-06-09 | $8.09 | $8.47 | 386,800 | — | — |
| 1987-06-08 | $8.06 | $8.43 | 197,600 | — | — |
| 1987-06-05 | $7.94 | $8.30 | 42,400 | — | — |
| 1987-06-04 | $7.91 | $8.27 | 118,800 | — | — |
| 1987-06-03 | $7.94 | $8.30 | 128,800 | — | — |
| 1987-06-02 | $7.81 | $8.17 | 166,000 | — | — |
| 1987-06-01 | $7.91 | $8.27 | 109,600 | — | — |
| 1987-05-29 | $7.84 | $8.20 | 86,800 | — | — |
| 1987-05-28 | $7.81 | $8.17 | 180,400 | — | — |
| 1987-05-27 | $7.72 | $8.07 | 572,400 | — | — |
| 1987-05-26 | $7.81 | $8.17 | 101,200 | — | — |
| 1987-05-22 | $7.59 | $7.94 | 171,200 | — | — |
| 1987-05-21 | $7.59 | $7.94 | 100,800 | — | — |
| 1987-05-20 | $7.53 | $7.88 | 256,400 | — | — |
| 1987-05-19 | $7.50 | $7.85 | 468,400 | — | — |
| 1987-05-18 | $7.63 | $7.98 | 410,400 | — | — |
| 1987-05-15 | $7.63 | $7.98 | 143,600 | — | — |
| 1987-05-14 | $7.88 | $8.24 | 101,600 | — | — |
| 1987-05-13 | $7.91 | $8.27 | 358,000 | — | — |
| 1987-05-12 | $8.06 | $8.43 | 122,400 | — | — |
| 1987-05-11 | $8.19 | $8.56 | 124,000 | — | — |
| 1987-05-08 | $8.09 | $8.47 | 33,200 | — | — |
| 1987-05-07 | $8.13 | $8.50 | 81,600 | — | — |
| 1987-05-06 | $8.09 | $8.47 | 162,000 | — | — |
| 1987-05-05 | $8.19 | $8.56 | 186,400 | — | — |
| 1987-05-04 | $8.00 | $8.37 | 314,000 | — | — |
| 1987-05-01 | $7.97 | $8.34 | 508,400 | — | — |
| 1987-04-30 | $8.09 | $8.47 | 369,200 | — | — |
| 1987-04-29 | $8.03 | $8.40 | 108,400 | — | — |
| 1987-04-28 | $7.94 | $8.30 | 225,200 | — | — |
| 1987-04-27 | $7.78 | $8.14 | 121,200 | — | — |
| 1987-04-24 | $7.78 | $8.14 | 131,600 | — | — |
| 1987-04-23 | $7.84 | $8.20 | 169,600 | — | — |
| 1987-04-22 | $7.91 | $8.27 | 385,200 | — | — |
| 1987-04-21 | $8.19 | $8.56 | 740,000 | — | — |
| 1987-04-20 | $7.75 | $8.11 | 127,600 | — | — |
| 1987-04-16 | $7.75 | $8.11 | 366,000 | — | — |
| 1987-04-15 | $7.56 | $7.91 | 404,000 | — | — |
| 1987-04-14 | $7.50 | $7.85 | 1,054,000 | — | — |
| 1987-04-13 | $7.56 | $7.91 | 396,000 | — | — |
| 1987-04-10 | $7.50 | $7.85 | 468,800 | — | — |
| 1987-04-09 | $7.72 | $8.07 | 316,400 | — | — |
| 1987-04-08 | $7.94 | $8.30 | 330,400 | — | — |
| 1987-04-07 | $7.94 | $8.30 | 5,046,400 | — | — |
| 1987-04-06 | $8.13 | $8.50 | 5,292,400 | — | — |
| 1987-04-03 | $8.34 | $8.59 | 154,000 | — | — |
| 1987-04-02 | $8.34 | $8.59 | 175,600 | — | — |
| 1987-04-01 | $8.41 | $8.65 | 342,400 | — | — |
| 1987-03-31 | $8.59 | $8.84 | 173,600 | — | — |
| 1987-03-30 | $8.53 | $8.78 | 896,000 | — | — |
| 1987-03-27 | $8.69 | $8.94 | 544,000 | — | — |
| 1987-03-26 | $8.72 | $8.97 | 334,800 | — | — |
| 1987-03-25 | $8.66 | $8.91 | 75,600 | — | — |
| 1987-03-24 | $8.59 | $8.84 | 678,000 | — | — |
| 1987-03-23 | $8.56 | $8.81 | 142,800 | — | — |
| 1987-03-20 | $8.56 | $8.81 | 135,200 | — | — |
| 1987-03-19 | $8.53 | $8.78 | 136,000 | — | — |
| 1987-03-18 | $8.59 | $8.84 | 225,600 | — | — |
| 1987-03-17 | $8.56 | $8.81 | 2,295,600 | — | — |
| 1987-03-16 | $8.53 | $8.78 | 556,800 | — | — |
| 1987-03-13 | $8.56 | $8.81 | 728,000 | — | — |
| 1987-03-12 | $8.66 | $8.91 | 166,400 | — | — |
| 1987-03-11 | $8.50 | $8.75 | 317,200 | — | — |
| 1987-03-10 | $8.53 | $8.78 | 1,893,600 | — | — |
| 1987-03-09 | $8.66 | $8.91 | 3,495,600 | — | — |
| 1987-03-06 | $8.69 | $8.94 | 548,800 | — | — |
| 1987-03-05 | $8.78 | $9.04 | 365,600 | — | — |
| 1987-03-04 | $8.75 | $9.00 | 426,000 | — | — |
| 1987-03-03 | $8.75 | $9.00 | 700,000 | — | — |
| 1987-03-02 | $8.78 | $9.04 | 664,800 | — | — |
| 1987-02-27 | $8.88 | $9.13 | 260,000 | — | — |
| 1987-02-26 | $8.84 | $9.10 | 62,000 | — | — |
| 1987-02-25 | $8.91 | $9.16 | 113,600 | — | — |
| 1987-02-24 | $8.88 | $9.13 | 283,200 | — | — |
| 1987-02-23 | $8.75 | $9.00 | 517,600 | — | — |
| 1987-02-20 | $8.78 | $9.04 | 51,200 | — | — |
| 1987-02-19 | $8.75 | $9.00 | 324,000 | — | — |
| 1987-02-18 | $8.81 | $9.07 | 324,800 | — | — |
| 1987-02-17 | $8.81 | $9.07 | 565,600 | — | — |
| 1987-02-13 | $8.78 | $9.04 | 191,200 | — | — |
| 1987-02-12 | $8.75 | $9.00 | 375,600 | — | — |
| 1987-02-11 | $8.81 | $9.07 | 72,400 | — | — |
| 1987-02-10 | $8.81 | $9.07 | 1,011,600 | — | — |
| 1987-02-09 | $8.88 | $9.13 | 262,000 | — | — |
| 1987-02-06 | $8.97 | $9.23 | 114,800 | — | — |
| 1987-02-05 | $9.03 | $9.29 | 240,800 | — | — |
| 1987-02-04 | $9.09 | $9.36 | 119,200 | — | — |
| 1987-02-03 | $9.00 | $9.26 | 223,200 | — | — |
| 1987-02-02 | $9.00 | $9.26 | 675,600 | — | — |
| 1987-01-30 | $8.94 | $9.20 | 141,200 | — | — |
| 1987-01-29 | $8.97 | $9.23 | 339,200 | — | — |
| 1987-01-28 | $9.00 | $9.26 | 146,800 | — | — |
| 1987-01-27 | $8.97 | $9.23 | 233,200 | — | — |
| 1987-01-26 | $8.88 | $9.13 | 176,000 | — | — |
| 1987-01-23 | $9.00 | $9.26 | 629,600 | — | — |
| 1987-01-22 | $9.16 | $9.42 | 434,800 | — | — |
| 1987-01-21 | $8.97 | $9.23 | 772,000 | — | — |
| 1987-01-20 | $9.03 | $9.29 | 177,200 | — | — |
| 1987-01-19 | $9.06 | $9.32 | 749,600 | — | — |
| 1987-01-16 | $9.03 | $9.29 | 142,800 | — | — |
| 1987-01-15 | $9.03 | $9.29 | 374,000 | — | — |
| 1987-01-14 | $9.03 | $9.29 | 299,200 | — | — |
| 1987-01-13 | $8.97 | $9.23 | 184,000 | — | — |
| 1987-01-12 | $9.00 | $9.26 | 332,800 | — | — |
| 1987-01-09 | $8.91 | $9.16 | 277,200 | — | — |
| 1987-01-08 | $8.88 | $9.13 | 280,000 | — | — |
| 1987-01-07 | $8.88 | $9.13 | 217,200 | — | — |
| 1987-01-06 | $8.69 | $8.94 | 424,800 | — | — |
| 1987-01-05 | $8.69 | $8.94 | 902,800 | — | — |
| 1987-01-02 | $8.75 | $8.86 | 149,200 | — | — |