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
- 1986-11-17 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 | $5.75 | $5.75 | 27,800 | — | — |
| 1987-12-30 | $6.25 | $6.25 | 14,500 | — | — |
| 1987-12-29 | $6.50 | $6.50 | 16,900 | — | — |
| 1987-12-28 | $7.25 | $7.25 | 37,100 | — | — |
| 1987-12-24 | $7.00 | $7.00 | 40,200 | — | — |
| 1987-12-23 | $5.75 | $5.75 | 6,500 | — | — |
| 1987-12-22 | $5.75 | $5.75 | 6,700 | — | — |
| 1987-12-21 | $5.75 | $5.75 | 19,300 | — | — |
| 1987-12-18 | $6.25 | $6.25 | 15,800 | — | — |
| 1987-12-17 | $6.00 | $6.00 | 18,100 | — | — |
| 1987-12-16 | $5.50 | $5.50 | 31,700 | — | — |
| 1987-12-15 | $4.75 | $4.75 | 9,600 | — | — |
| 1987-12-14 | $4.75 | $4.75 | 12,600 | — | — |
| 1987-12-11 | $5.00 | $5.00 | 19,000 | — | — |
| 1987-12-10 | $5.00 | $5.00 | 38,400 | — | — |
| 1987-12-09 | $4.50 | $4.50 | 5,500 | — | — |
| 1987-12-08 | $4.50 | $4.50 | 1,000 | — | — |
| 1987-12-07 | $4.50 | $4.50 | 5,100 | — | — |
| 1987-12-04 | $4.50 | $4.50 | 11,500 | — | — |
| 1987-12-03 | $4.75 | $4.75 | 10,300 | — | — |
| 1987-12-02 | $5.00 | $5.00 | 10,100 | — | — |
| 1987-12-01 | $5.00 | $5.00 | 6,000 | — | — |
| 1987-11-30 | $5.00 | $5.00 | 22,300 | — | — |
| 1987-11-27 | $6.00 | $6.00 | 19,400 | — | — |
| 1987-11-25 | $5.50 | $5.50 | 10,400 | — | — |
| 1987-11-24 | $5.25 | $5.25 | 31,800 | — | — |
| 1987-11-23 | $5.00 | $5.00 | 11,600 | — | — |
| 1987-11-20 | $4.75 | $4.75 | 26,100 | — | — |
| 1987-11-19 | $4.25 | $4.25 | 11,400 | — | — |
| 1987-11-18 | $4.25 | $4.25 | 11,100 | — | — |
| 1987-11-17 | $4.25 | $4.25 | 5,100 | — | — |
| 1987-11-16 | $4.25 | $4.25 | 6,800 | — | — |
| 1987-11-13 | $4.50 | $4.50 | 24,700 | — | — |
| 1987-11-12 | $4.25 | $4.25 | 36,400 | — | — |
| 1987-11-11 | $4.25 | $4.25 | 1,700 | — | — |
| 1987-11-10 | $4.25 | $4.25 | 4,200 | — | — |
| 1987-11-09 | $4.25 | $4.25 | 8,900 | — | — |
| 1987-11-06 | $4.75 | $4.75 | 19,800 | — | — |
| 1987-11-05 | $4.50 | $4.50 | 28,800 | — | — |
| 1987-11-04 | $4.25 | $4.25 | 12,500 | — | — |
| 1987-11-03 | $4.00 | $4.00 | 20,900 | — | — |
| 1987-11-02 | $4.50 | $4.50 | 10,000 | — | — |
| 1987-10-30 | $5.00 | $5.00 | 37,200 | — | — |
| 1987-10-29 | $4.75 | $4.75 | 15,600 | — | — |
| 1987-10-28 | $4.50 | $4.50 | 43,600 | — | — |
| 1987-10-27 | $5.25 | $5.25 | 35,800 | — | — |
| 1987-10-26 | $3.50 | $3.50 | 41,900 | — | — |
| 1987-10-23 | $5.50 | $5.50 | 13,700 | — | — |
| 1987-10-22 | $5.50 | $5.50 | 21,400 | — | — |
| 1987-10-21 | $6.75 | $6.75 | 22,600 | — | — |
| 1987-10-20 | $5.50 | $5.50 | 31,800 | — | — |
| 1987-10-19 | $5.25 | $5.25 | 26,600 | — | — |
| 1987-10-16 | $8.00 | $8.00 | 27,700 | — | — |
| 1987-10-15 | $8.00 | $8.00 | 21,500 | — | — |
| 1987-10-14 | $8.25 | $8.25 | 1,900 | — | — |
| 1987-10-13 | $8.25 | $8.25 | 5,400 | — | — |
| 1987-10-12 | $8.25 | $8.25 | 9,300 | — | — |
| 1987-10-09 | $8.75 | $8.75 | 33,500 | — | — |
| 1987-10-08 | $8.25 | $8.25 | 10,100 | — | — |
| 1987-10-07 | $8.25 | $8.25 | 16,000 | — | — |
| 1987-10-06 | $7.75 | $7.75 | 16,200 | — | — |
| 1987-10-05 | $7.50 | $7.50 | 12,300 | — | — |
| 1987-10-02 | $8.25 | $8.25 | 10,800 | — | — |
| 1987-10-01 | $8.50 | $8.50 | 25,700 | — | — |
| 1987-09-30 | $9.00 | $9.00 | 95,900 | — | — |
| 1987-09-29 | $8.75 | $8.75 | 3,900 | — | — |
| 1987-09-28 | $8.75 | $8.75 | 10,600 | — | — |
| 1987-09-25 | $9.00 | $9.00 | 26,200 | — | — |
| 1987-09-24 | $8.50 | $8.50 | 3,400 | — | — |
| 1987-09-23 | $8.25 | $8.25 | 9,900 | — | — |
| 1987-09-22 | $8.00 | $8.00 | 18,200 | — | — |
| 1987-09-21 | $8.50 | $8.50 | 7,300 | — | — |
| 1987-09-18 | $8.75 | $8.75 | 6,300 | — | — |
| 1987-09-17 | $8.75 | $8.75 | 9,300 | — | — |
| 1987-09-16 | $9.00 | $9.00 | 15,300 | — | — |
| 1987-09-15 | $8.25 | $8.25 | 20,000 | — | — |
| 1987-09-14 | $8.25 | $8.25 | 16,500 | — | — |
| 1987-09-11 | $8.50 | $8.50 | 15,500 | — | — |
| 1987-09-10 | $8.50 | $8.50 | 12,900 | — | — |
| 1987-09-09 | $8.50 | $8.50 | 6,100 | — | — |
| 1987-09-08 | $8.50 | $8.50 | 5,600 | — | — |
| 1987-09-04 | $8.50 | $8.50 | 24,400 | — | — |
| 1987-09-03 | $9.00 | $9.00 | 5,200 | — | — |
| 1987-09-02 | $9.00 | $9.00 | 9,700 | — | — |
| 1987-09-01 | $9.00 | $9.00 | 18,400 | — | — |
| 1987-08-31 | $9.25 | $9.25 | 12,200 | — | — |
| 1987-08-28 | $9.00 | $9.00 | 11,200 | — | — |
| 1987-08-27 | $9.00 | $9.00 | 19,100 | — | — |
| 1987-08-26 | $9.50 | $9.50 | 18,700 | — | — |
| 1987-08-25 | $9.00 | $9.00 | 9,800 | — | — |
| 1987-08-24 | $8.75 | $8.75 | 12,000 | — | — |
| 1987-08-21 | $9.00 | $9.00 | 21,300 | — | — |
| 1987-08-20 | $8.75 | $8.75 | 23,900 | — | — |
| 1987-08-19 | $9.25 | $9.25 | 4,500 | — | — |
| 1987-08-18 | $9.25 | $9.25 | 21,200 | — | — |
| 1987-08-17 | $9.75 | $9.75 | 28,500 | — | — |
| 1987-08-14 | $10.00 | $10.00 | 15,700 | — | — |
| 1987-08-13 | $10.00 | $10.00 | 21,900 | — | — |
| 1987-08-12 | $9.75 | $9.75 | 34,000 | — | — |
| 1987-08-11 | $10.50 | $10.50 | 27,800 | — | — |
| 1987-08-10 | $10.63 | $10.62 | 31,000 | — | — |
| 1987-08-07 | $10.63 | $10.62 | 41,200 | — | — |
| 1987-08-06 | $10.25 | $10.25 | 22,100 | — | — |
| 1987-08-05 | $10.00 | $10.00 | 35,700 | — | — |
| 1987-08-04 | $10.25 | $10.25 | 27,600 | — | — |
| 1987-08-03 | $9.75 | $9.75 | 38,800 | — | — |
| 1987-07-31 | $9.25 | $9.25 | 85,500 | — | — |
| 1987-07-30 | $8.75 | $8.75 | 24,000 | — | — |
| 1987-07-29 | $8.75 | $8.75 | 9,300 | — | — |
| 1987-07-28 | $8.50 | $8.50 | 13,600 | — | — |
| 1987-07-27 | $8.75 | $8.75 | 9,400 | — | — |
| 1987-07-24 | $8.50 | $8.50 | 9,200 | — | — |
| 1987-07-23 | $8.50 | $8.50 | 20,200 | — | — |
| 1987-07-22 | $8.75 | $8.75 | 41,500 | — | — |
| 1987-07-21 | $8.25 | $8.25 | 24,500 | — | — |
| 1987-07-20 | $8.50 | $8.50 | 15,500 | — | — |
| 1987-07-17 | $8.25 | $8.25 | 26,400 | — | — |
| 1987-07-16 | $8.25 | $8.25 | 19,100 | — | — |
| 1987-07-15 | $8.50 | $8.50 | 23,300 | — | — |
| 1987-07-14 | $8.00 | $8.00 | 21,400 | — | — |
| 1987-07-13 | $8.00 | $8.00 | 18,000 | — | — |
| 1987-07-10 | $7.75 | $7.75 | 23,900 | — | — |
| 1987-07-09 | $8.00 | $8.00 | 36,200 | — | — |
| 1987-07-08 | $8.75 | $8.75 | 7,300 | — | — |
| 1987-07-07 | $8.75 | $8.75 | 29,000 | — | — |
| 1987-07-06 | $9.25 | $9.25 | 61,100 | — | — |
| 1987-07-02 | $9.00 | $9.00 | 9,100 | — | — |
| 1987-07-01 | $9.00 | $9.00 | 5,700 | — | — |
| 1987-06-30 | $9.00 | $9.00 | 17,800 | — | — |
| 1987-06-29 | $9.00 | $9.00 | 16,900 | — | — |
| 1987-06-26 | $9.25 | $9.25 | 9,700 | — | — |
| 1987-06-25 | $9.25 | $9.25 | 24,400 | — | — |
| 1987-06-24 | $9.00 | $9.00 | 7,000 | — | — |
| 1987-06-23 | $9.25 | $9.25 | 19,600 | — | — |
| 1987-06-22 | $9.25 | $9.25 | 7,300 | — | — |
| 1987-06-19 | $9.25 | $9.25 | 8,900 | — | — |
| 1987-06-18 | $9.25 | $9.25 | 14,100 | — | — |
| 1987-06-17 | $9.25 | $9.25 | 14,300 | — | — |
| 1987-06-16 | $9.25 | $9.25 | 21,000 | — | — |
| 1987-06-15 | $9.25 | $9.25 | 5,000 | — | — |
| 1987-06-12 | $8.75 | $8.75 | 2,500 | — | — |
| 1987-06-11 | $8.75 | $8.75 | 11,600 | — | — |
| 1987-06-10 | $8.75 | $8.75 | 12,400 | — | — |
| 1987-06-09 | $9.00 | $9.00 | 13,700 | — | — |
| 1987-06-08 | $9.25 | $9.25 | 16,200 | — | — |
| 1987-06-05 | $9.75 | $9.75 | 16,700 | — | — |
| 1987-06-04 | $9.75 | $9.75 | 15,200 | — | — |
| 1987-06-03 | $10.00 | $10.00 | 10,300 | — | — |
| 1987-06-02 | $10.50 | $10.50 | 15,300 | — | — |
| 1987-06-01 | $10.75 | $10.75 | 50,800 | — | — |
| 1987-05-29 | $10.00 | $10.00 | 52,800 | — | — |
| 1987-05-28 | $9.25 | $9.25 | 15,300 | — | — |
| 1987-05-27 | $9.50 | $9.50 | 16,800 | — | — |
| 1987-05-26 | $9.50 | $9.50 | 10,500 | — | — |
| 1987-05-22 | $9.25 | $9.25 | 11,800 | — | — |
| 1987-05-21 | $9.25 | $9.25 | 14,200 | — | — |
| 1987-05-20 | $9.25 | $9.25 | 14,200 | — | — |
| 1987-05-19 | $9.75 | $9.75 | 18,300 | — | — |
| 1987-05-18 | $9.75 | $9.75 | 16,400 | — | — |
| 1987-05-15 | $10.50 | $10.50 | 37,100 | — | — |
| 1987-05-14 | $10.25 | $10.25 | 32,600 | — | — |
| 1987-05-13 | $9.75 | $9.75 | 21,300 | — | — |
| 1987-05-12 | $9.25 | $9.25 | 15,500 | — | — |
| 1987-05-11 | $10.00 | $10.00 | 20,800 | — | — |
| 1987-05-08 | $10.25 | $10.25 | 36,000 | — | — |
| 1987-05-07 | $9.50 | $9.50 | 24,400 | — | — |
| 1987-05-06 | $8.75 | $8.75 | 25,100 | — | — |
| 1987-05-05 | $8.75 | $8.75 | 26,000 | — | — |
| 1987-05-04 | $8.75 | $8.75 | 28,000 | — | — |
| 1987-05-01 | $9.00 | $9.00 | 14,100 | — | — |
| 1987-04-30 | $9.00 | $9.00 | 15,500 | — | — |
| 1987-04-29 | $9.75 | $9.75 | 10,400 | — | — |
| 1987-04-28 | $10.00 | $10.00 | 20,800 | — | — |
| 1987-04-27 | $9.25 | $9.25 | 17,700 | — | — |
| 1987-04-24 | $9.25 | $9.25 | 39,100 | — | — |
| 1987-04-23 | $10.00 | $10.00 | 47,400 | — | — |
| 1987-04-22 | $9.75 | $9.75 | 25,300 | — | — |
| 1987-04-21 | $9.50 | $9.50 | 22,100 | — | — |
| 1987-04-20 | $9.25 | $9.25 | 18,900 | — | — |
| 1987-04-16 | $10.00 | $10.00 | 33,400 | — | — |
| 1987-04-15 | $9.75 | $9.75 | 22,600 | — | — |
| 1987-04-14 | $10.25 | $10.25 | 67,800 | — | — |
| 1987-04-13 | $11.00 | $11.00 | 101,300 | — | — |
| 1987-04-10 | $11.50 | $11.50 | 90,500 | — | — |
| 1987-04-09 | $10.00 | $10.00 | 51,600 | — | — |
| 1987-04-08 | $9.50 | $9.50 | 80,800 | — | — |
| 1987-04-07 | $8.83 | $8.83 | 27,900 | — | — |
| 1987-04-06 | $8.58 | $8.58 | 48,900 | — | — |
| 1987-04-03 | $9.17 | $9.17 | 71,700 | — | — |
| 1987-04-02 | $8.50 | $8.50 | 65,700 | — | — |
| 1987-04-01 | $8.25 | $8.25 | 50,700 | — | — |
| 1987-03-31 | $7.83 | $7.83 | 24,300 | — | — |
| 1987-03-30 | $8.33 | $8.33 | 35,700 | — | — |
| 1987-03-27 | $8.67 | $8.67 | 98,400 | — | — |
| 1987-03-26 | $9.33 | $9.33 | 130,800 | — | — |
| 1987-03-25 | $8.33 | $8.33 | 101,700 | — | — |
| 1987-03-24 | $7.42 | $7.42 | 57,000 | — | — |
| 1987-03-23 | $7.67 | $7.67 | 50,700 | — | — |
| 1987-03-20 | $8.25 | $8.25 | 25,800 | — | — |
| 1987-03-19 | $8.17 | $8.17 | 39,600 | — | — |
| 1987-03-18 | $8.42 | $8.42 | 49,800 | — | — |
| 1987-03-17 | $8.67 | $8.67 | 38,400 | — | — |
| 1987-03-16 | $8.67 | $8.67 | 65,400 | — | — |
| 1987-03-13 | $8.83 | $8.83 | 85,800 | — | — |
| 1987-03-12 | $8.92 | $8.92 | 163,800 | — | — |
| 1987-03-11 | $8.50 | $8.50 | 168,300 | — | — |
| 1987-03-10 | $7.25 | $7.25 | 101,400 | — | — |
| 1987-03-09 | $7.75 | $7.75 | 48,900 | — | — |
| 1987-03-06 | $8.17 | $8.17 | 162,300 | — | — |
| 1987-03-05 | $8.33 | $8.33 | 279,000 | — | — |
| 1987-03-04 | $7.50 | $7.50 | 67,500 | — | — |
| 1987-03-03 | $6.75 | $6.75 | 65,100 | — | — |
| 1987-03-02 | $7.17 | $7.17 | 135,000 | — | — |
| 1987-02-27 | $7.50 | $7.50 | 338,100 | — | — |
| 1987-02-26 | $8.75 | $8.75 | 155,400 | — | — |
| 1987-02-25 | $8.75 | $8.75 | 334,500 | — | — |
| 1987-02-24 | $7.33 | $7.33 | 303,600 | — | — |
| 1987-02-23 | $5.92 | $5.92 | 69,000 | — | — |
| 1987-02-20 | $5.83 | $5.83 | 206,400 | — | — |
| 1987-02-19 | $5.58 | $5.58 | 168,900 | — | — |
| 1987-02-18 | $4.75 | $4.75 | 31,200 | — | — |
| 1987-02-17 | $4.67 | $4.67 | 65,700 | — | — |
| 1987-02-13 | $4.83 | $4.83 | 190,500 | — | — |
| 1987-02-12 | $4.50 | $4.50 | 58,800 | — | — |
| 1987-02-11 | $4.42 | $4.42 | 155,400 | — | — |
| 1987-02-10 | $5.00 | $5.00 | 93,600 | — | — |
| 1987-02-09 | $5.00 | $5.00 | 106,500 | — | — |
| 1987-02-06 | $4.83 | $4.83 | 235,200 | — | — |
| 1987-02-05 | $4.58 | $4.58 | 444,300 | — | — |
| 1987-02-04 | $3.38 | $3.37 | 165,000 | — | — |
| 1987-02-03 | $2.79 | $2.79 | 70,200 | — | — |
| 1987-02-02 | $2.63 | $2.62 | 65,700 | — | — |
| 1987-01-30 | $2.42 | $2.42 | 25,800 | — | — |
| 1987-01-29 | $2.54 | $2.54 | 119,100 | — | — |
| 1987-01-28 | $2.63 | $2.62 | 82,800 | — | — |
| 1987-01-27 | $2.50 | $2.50 | 63,900 | — | — |
| 1987-01-26 | $2.38 | $2.37 | 78,300 | — | — |
| 1987-01-23 | $2.25 | $2.25 | 110,400 | — | — |
| 1987-01-22 | $2.13 | $2.13 | 83,400 | — | — |
| 1987-01-21 | $2.00 | $2.00 | 27,000 | — | — |
| 1987-01-20 | $1.88 | $1.87 | 14,400 | — | — |
| 1987-01-19 | $1.79 | $1.79 | 6,300 | — | — |
| 1987-01-16 | $1.79 | $1.79 | 26,400 | — | — |
| 1987-01-15 | $1.83 | $1.83 | 12,000 | — | — |
| 1987-01-14 | $1.83 | $1.83 | 6,600 | — | — |
| 1987-01-13 | $1.83 | $1.83 | 11,400 | — | — |
| 1987-01-12 | $1.79 | $1.79 | 1,500 | — | — |
| 1987-01-09 | $1.79 | $1.79 | 36,600 | — | — |
| 1987-01-08 | $1.83 | $1.83 | 3,000 | — | — |
| 1987-01-07 | $1.83 | $1.83 | 6,600 | — | — |
| 1987-01-06 | $1.83 | $1.83 | 12,300 | — | — |
| 1987-01-05 | $1.92 | $1.92 | 6,600 | — | — |
| 1987-01-02 | $1.88 | $1.87 | 0 | — | — |