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
- 1980-10-24 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 | $6.00 | $7.04 | 61,100 | — | — |
| 1987-12-30 | $6.00 | $7.04 | 59,400 | — | — |
| 1987-12-29 | $5.88 | $6.89 | 85,100 | — | — |
| 1987-12-28 | $5.63 | $6.60 | 102,400 | — | — |
| 1987-12-24 | $5.50 | $6.45 | 45,500 | — | — |
| 1987-12-23 | $5.38 | $6.25 | 56,400 | — | — |
| 1987-12-22 | $5.38 | $6.25 | 42,000 | — | — |
| 1987-12-21 | $5.38 | $6.25 | 60,200 | — | — |
| 1987-12-18 | $5.38 | $6.25 | 20,700 | — | — |
| 1987-12-17 | $5.25 | $6.10 | 77,700 | — | — |
| 1987-12-16 | $5.38 | $6.25 | 26,800 | — | — |
| 1987-12-15 | $5.50 | $6.39 | 81,000 | — | — |
| 1987-12-14 | $5.38 | $6.25 | 47,800 | — | — |
| 1987-12-11 | $5.38 | $6.25 | 31,300 | — | — |
| 1987-12-10 | $5.25 | $6.10 | 10,600 | — | — |
| 1987-12-09 | $5.25 | $6.10 | 36,300 | — | — |
| 1987-12-08 | $5.25 | $6.10 | 27,300 | — | — |
| 1987-12-07 | $5.25 | $6.10 | 32,100 | — | — |
| 1987-12-04 | $5.25 | $6.10 | 63,200 | — | — |
| 1987-12-03 | $5.38 | $6.25 | 10,600 | — | — |
| 1987-12-02 | $5.50 | $6.39 | 46,000 | — | — |
| 1987-12-01 | $5.50 | $6.39 | 9,200 | — | — |
| 1987-11-30 | $5.63 | $6.54 | 24,900 | — | — |
| 1987-11-27 | $5.75 | $6.68 | 15,100 | — | — |
| 1987-11-25 | $5.63 | $6.54 | 17,900 | — | — |
| 1987-11-24 | $5.63 | $6.54 | 32,800 | — | — |
| 1987-11-23 | $5.50 | $6.39 | 49,600 | — | — |
| 1987-11-20 | $5.63 | $6.48 | 17,000 | — | — |
| 1987-11-19 | $5.63 | $6.48 | 331,600 | — | — |
| 1987-11-18 | $5.63 | $6.48 | 8,900 | — | — |
| 1987-11-17 | $5.50 | $6.34 | 13,200 | — | — |
| 1987-11-16 | $5.75 | $6.63 | 70,900 | — | — |
| 1987-11-13 | $5.75 | $6.63 | 16,900 | — | — |
| 1987-11-12 | $5.63 | $6.48 | 8,300 | — | — |
| 1987-11-11 | $5.63 | $6.48 | 34,400 | — | — |
| 1987-11-10 | $5.75 | $6.63 | 34,900 | — | — |
| 1987-11-09 | $5.63 | $6.48 | 13,500 | — | — |
| 1987-11-06 | $5.75 | $6.63 | 21,500 | — | — |
| 1987-11-05 | $5.75 | $6.63 | 28,900 | — | — |
| 1987-11-04 | $5.88 | $6.77 | 35,300 | — | — |
| 1987-11-03 | $5.88 | $6.77 | 20,800 | — | — |
| 1987-11-02 | $6.00 | $6.91 | 39,500 | — | — |
| 1987-10-30 | $5.75 | $6.63 | 23,700 | — | — |
| 1987-10-29 | $5.88 | $6.77 | 14,700 | — | — |
| 1987-10-28 | $5.75 | $6.63 | 841,300 | — | — |
| 1987-10-27 | $5.75 | $6.63 | 48,700 | — | — |
| 1987-10-26 | $5.75 | $6.63 | 16,300 | — | — |
| 1987-10-23 | $6.00 | $6.85 | 12,400 | — | — |
| 1987-10-22 | $6.00 | $6.85 | 83,500 | — | — |
| 1987-10-21 | $6.50 | $7.42 | 58,600 | — | — |
| 1987-10-20 | $6.00 | $6.85 | 249,600 | — | — |
| 1987-10-19 | $6.25 | $7.13 | 134,500 | — | — |
| 1987-10-16 | $6.50 | $7.42 | 58,300 | — | — |
| 1987-10-15 | $6.50 | $7.42 | 14,300 | — | — |
| 1987-10-14 | $6.63 | $7.56 | 41,600 | — | — |
| 1987-10-13 | $6.75 | $7.70 | 15,100 | — | — |
| 1987-10-12 | $6.63 | $7.56 | 15,000 | — | — |
| 1987-10-09 | $6.63 | $7.56 | 13,600 | — | — |
| 1987-10-08 | $6.75 | $7.70 | 31,000 | — | — |
| 1987-10-07 | $6.75 | $7.70 | 10,800 | — | — |
| 1987-10-06 | $6.88 | $7.84 | 17,700 | — | — |
| 1987-10-05 | $6.88 | $7.84 | 17,300 | — | — |
| 1987-10-02 | $6.88 | $7.84 | 11,300 | — | — |
| 1987-10-01 | $6.75 | $7.70 | 12,900 | — | — |
| 1987-09-30 | $6.88 | $7.84 | 18,400 | — | — |
| 1987-09-29 | $6.88 | $7.84 | 21,500 | — | — |
| 1987-09-28 | $6.75 | $7.70 | 39,700 | — | — |
| 1987-09-25 | $6.75 | $7.70 | 20,600 | — | — |
| 1987-09-24 | $6.88 | $7.84 | 32,000 | — | — |
| 1987-09-23 | $6.88 | $7.78 | 32,300 | — | — |
| 1987-09-22 | $6.88 | $7.78 | 33,300 | — | — |
| 1987-09-21 | $6.88 | $7.78 | 17,100 | — | — |
| 1987-09-18 | $6.88 | $7.78 | 27,300 | — | — |
| 1987-09-17 | $6.88 | $7.78 | 69,200 | — | — |
| 1987-09-16 | $7.00 | $7.92 | 128,100 | — | — |
| 1987-09-15 | $7.38 | $8.34 | 88,200 | — | — |
| 1987-09-14 | $7.38 | $8.34 | 38,100 | — | — |
| 1987-09-11 | $7.38 | $8.34 | 15,800 | — | — |
| 1987-09-10 | $7.63 | $8.62 | 52,700 | — | — |
| 1987-09-09 | $7.50 | $8.48 | 50,300 | — | — |
| 1987-09-08 | $7.50 | $8.48 | 85,900 | — | — |
| 1987-09-04 | $7.63 | $8.62 | 8,400 | — | — |
| 1987-09-03 | $7.63 | $8.62 | 39,600 | — | — |
| 1987-09-02 | $7.63 | $8.62 | 28,900 | — | — |
| 1987-09-01 | $7.75 | $8.77 | 17,900 | — | — |
| 1987-08-31 | $7.75 | $8.77 | 22,200 | — | — |
| 1987-08-28 | $7.63 | $8.62 | 44,600 | — | — |
| 1987-08-27 | $7.63 | $8.62 | 6,700 | — | — |
| 1987-08-26 | $7.63 | $8.62 | 48,300 | — | — |
| 1987-08-25 | $7.63 | $8.62 | 58,600 | — | — |
| 1987-08-24 | $7.75 | $8.09 | 42,900 | — | — |
| 1987-08-21 | $7.75 | $8.09 | 32,100 | — | — |
| 1987-08-20 | $7.75 | $8.09 | 18,700 | — | — |
| 1987-08-19 | $7.75 | $8.09 | 18,600 | — | — |
| 1987-08-18 | $7.75 | $8.09 | 24,600 | — | — |
| 1987-08-17 | $8.00 | $8.35 | 36,800 | — | — |
| 1987-08-14 | $8.00 | $8.35 | 61,700 | — | — |
| 1987-08-13 | $8.00 | $8.35 | 48,300 | — | — |
| 1987-08-12 | $8.00 | $8.35 | 87,800 | — | — |
| 1987-08-11 | $8.00 | $8.35 | 72,800 | — | — |
| 1987-08-10 | $8.00 | $8.35 | 42,900 | — | — |
| 1987-08-07 | $8.00 | $8.35 | 70,500 | — | — |
| 1987-08-06 | $8.00 | $8.35 | 67,200 | — | — |
| 1987-08-05 | $8.00 | $8.35 | 73,500 | — | — |
| 1987-08-04 | $8.00 | $8.35 | 193,500 | — | — |
| 1987-08-03 | $8.00 | $8.35 | 112,200 | — | — |
| 1987-07-31 | $7.88 | $8.22 | 65,100 | — | — |
| 1987-07-30 | $7.88 | $8.22 | 14,400 | — | — |
| 1987-07-29 | $7.88 | $8.22 | 41,500 | — | — |
| 1987-07-28 | $7.63 | $7.96 | 14,400 | — | — |
| 1987-07-27 | $7.63 | $7.96 | 13,100 | — | — |
| 1987-07-24 | $7.75 | $8.04 | 108,000 | — | — |
| 1987-07-23 | $7.75 | $8.04 | 21,900 | — | — |
| 1987-07-22 | $7.88 | $8.17 | 42,900 | — | — |
| 1987-07-21 | $7.88 | $8.17 | 24,600 | — | — |
| 1987-07-20 | $8.00 | $8.30 | 27,800 | — | — |
| 1987-07-17 | $8.00 | $8.30 | 39,800 | — | — |
| 1987-07-16 | $8.13 | $8.43 | 255,500 | — | — |
| 1987-07-15 | $7.50 | $7.78 | 56,300 | — | — |
| 1987-07-14 | $7.63 | $7.91 | 116,000 | — | — |
| 1987-07-13 | $7.38 | $7.65 | 12,700 | — | — |
| 1987-07-10 | $7.38 | $7.65 | 26,700 | — | — |
| 1987-07-09 | $7.38 | $7.65 | 33,200 | — | — |
| 1987-07-08 | $7.38 | $7.65 | 22,700 | — | — |
| 1987-07-07 | $7.38 | $7.65 | 141,200 | — | — |
| 1987-07-06 | $7.38 | $7.65 | 64,300 | — | — |
| 1987-07-02 | $7.25 | $7.52 | 107,500 | — | — |
| 1987-07-01 | $7.13 | $7.39 | 107,200 | — | — |
| 1987-06-30 | $7.38 | $7.65 | 32,100 | — | — |
| 1987-06-29 | $7.25 | $7.52 | 140,600 | — | — |
| 1987-06-26 | $7.25 | $7.52 | 9,900 | — | — |
| 1987-06-25 | $7.25 | $7.52 | 26,200 | — | — |
| 1987-06-24 | $7.25 | $7.52 | 22,900 | — | — |
| 1987-06-23 | $7.38 | $7.61 | 68,900 | — | — |
| 1987-06-22 | $7.25 | $7.48 | 37,500 | — | — |
| 1987-06-19 | $7.38 | $7.61 | 34,700 | — | — |
| 1987-06-18 | $7.38 | $7.61 | 66,700 | — | — |
| 1987-06-17 | $7.25 | $7.48 | 46,500 | — | — |
| 1987-06-16 | $7.13 | $7.35 | 17,000 | — | — |
| 1987-06-15 | $7.13 | $7.35 | 64,500 | — | — |
| 1987-06-12 | $7.13 | $7.35 | 14,000 | — | — |
| 1987-06-11 | $7.13 | $7.35 | 21,100 | — | — |
| 1987-06-10 | $7.25 | $7.48 | 15,600 | — | — |
| 1987-06-09 | $7.25 | $7.48 | 25,000 | — | — |
| 1987-06-08 | $7.25 | $7.48 | 103,000 | — | — |
| 1987-06-05 | $7.25 | $7.48 | 115,800 | — | — |
| 1987-06-04 | $7.38 | $7.61 | 20,900 | — | — |
| 1987-06-03 | $7.25 | $7.48 | 21,100 | — | — |
| 1987-06-02 | $7.25 | $7.48 | 36,800 | — | — |
| 1987-06-01 | $7.25 | $7.48 | 83,700 | — | — |
| 1987-05-29 | $7.38 | $7.61 | 131,200 | — | — |
| 1987-05-28 | $7.25 | $7.48 | 263,100 | — | — |
| 1987-05-27 | $7.25 | $7.48 | 142,700 | — | — |
| 1987-05-26 | $7.13 | $7.35 | 124,300 | — | — |
| 1987-05-22 | $7.00 | $7.22 | 43,800 | — | — |
| 1987-05-21 | $7.00 | $7.18 | 54,200 | — | — |
| 1987-05-20 | $7.00 | $7.18 | 41,300 | — | — |
| 1987-05-19 | $7.00 | $7.18 | 41,200 | — | — |
| 1987-05-18 | $7.13 | $7.31 | 68,700 | — | — |
| 1987-05-15 | $6.88 | $7.05 | 53,300 | — | — |
| 1987-05-14 | $7.00 | $7.18 | 199,400 | — | — |
| 1987-05-13 | $6.75 | $6.92 | 18,000 | — | — |
| 1987-05-12 | $6.75 | $6.92 | 36,000 | — | — |
| 1987-05-11 | $6.75 | $6.92 | 28,200 | — | — |
| 1987-05-08 | $6.75 | $6.92 | 21,900 | — | — |
| 1987-05-07 | $6.63 | $6.79 | 54,900 | — | — |
| 1987-05-06 | $6.63 | $6.79 | 46,900 | — | — |
| 1987-05-05 | $6.38 | $6.54 | 32,300 | — | — |
| 1987-05-04 | $6.25 | $6.41 | 48,100 | — | — |
| 1987-05-01 | $6.25 | $6.41 | 19,200 | — | — |
| 1987-04-30 | $6.25 | $6.41 | 31,500 | — | — |
| 1987-04-29 | $6.38 | $6.54 | 74,600 | — | — |
| 1987-04-28 | $6.38 | $6.54 | 18,200 | — | — |
| 1987-04-27 | $6.25 | $6.41 | 20,300 | — | — |
| 1987-04-24 | $6.38 | $6.54 | 22,800 | — | — |
| 1987-04-23 | $6.50 | $6.63 | 15,600 | — | — |
| 1987-04-22 | $6.88 | $7.01 | 26,000 | — | — |
| 1987-04-21 | $6.75 | $6.88 | 131,100 | — | — |
| 1987-04-20 | $6.63 | $6.75 | 40,000 | — | — |
| 1987-04-16 | $6.75 | $6.88 | 50,500 | — | — |
| 1987-04-15 | $6.63 | $6.75 | 24,200 | — | — |
| 1987-04-14 | $6.75 | $6.88 | 64,200 | — | — |
| 1987-04-13 | $7.00 | $7.14 | 64,800 | — | — |
| 1987-04-10 | $7.00 | $7.14 | 40,500 | — | — |
| 1987-04-09 | $7.13 | $7.26 | 19,400 | — | — |
| 1987-04-08 | $7.13 | $7.26 | 57,000 | — | — |
| 1987-04-07 | $7.00 | $7.14 | 47,300 | — | — |
| 1987-04-06 | $7.38 | $7.52 | 34,200 | — | — |
| 1987-04-03 | $7.63 | $7.77 | 85,200 | — | — |
| 1987-04-02 | $7.50 | $7.64 | 36,800 | — | — |
| 1987-04-01 | $7.75 | $7.90 | 41,400 | — | — |
| 1987-03-31 | $7.63 | $7.77 | 65,500 | — | — |
| 1987-03-30 | $7.50 | $7.64 | 13,300 | — | — |
| 1987-03-27 | $7.63 | $7.77 | 15,000 | — | — |
| 1987-03-26 | $7.50 | $7.64 | 32,200 | — | — |
| 1987-03-25 | $7.50 | $7.64 | 67,200 | — | — |
| 1987-03-24 | $7.75 | $7.86 | 29,300 | — | — |
| 1987-03-23 | $7.75 | $7.86 | 86,300 | — | — |
| 1987-03-20 | $7.75 | $7.86 | 158,600 | — | — |
| 1987-03-19 | $7.50 | $7.61 | 246,700 | — | — |
| 1987-03-18 | $7.75 | $7.86 | 350,800 | — | — |
| 1987-03-17 | $7.38 | $7.48 | 25,800 | — | — |
| 1987-03-16 | $7.38 | $7.48 | 19,600 | — | — |
| 1987-03-13 | $7.50 | $7.61 | 49,700 | — | — |
| 1987-03-12 | $7.75 | $7.86 | 445,500 | — | — |
| 1987-03-11 | $7.25 | $7.35 | 51,400 | — | — |
| 1987-03-10 | $7.25 | $7.35 | 57,900 | — | — |
| 1987-03-09 | $7.13 | $7.23 | 26,900 | — | — |
| 1987-03-06 | $7.13 | $7.23 | 9,600 | — | — |
| 1987-03-05 | $7.13 | $7.23 | 81,400 | — | — |
| 1987-03-04 | $7.25 | $7.35 | 153,300 | — | — |
| 1987-03-03 | $7.00 | $7.10 | 37,400 | — | — |
| 1987-03-02 | $7.13 | $7.23 | 33,500 | — | — |
| 1987-02-27 | $7.00 | $7.10 | 13,800 | — | — |
| 1987-02-26 | $7.13 | $7.23 | 36,400 | — | — |
| 1987-02-25 | $6.88 | $6.97 | 95,900 | — | — |
| 1987-02-24 | $7.13 | $7.23 | 42,100 | — | — |
| 1987-02-23 | $7.25 | $7.35 | 52,000 | — | — |
| 1987-02-20 | $7.25 | $7.32 | 60,800 | — | — |
| 1987-02-19 | $7.25 | $7.32 | 30,400 | — | — |
| 1987-02-18 | $7.38 | $7.45 | 95,900 | — | — |
| 1987-02-17 | $7.38 | $7.45 | 56,700 | — | — |
| 1987-02-13 | $7.50 | $7.57 | 140,900 | — | — |
| 1987-02-12 | $7.38 | $7.45 | 189,500 | — | — |
| 1987-02-11 | $7.50 | $7.57 | 167,500 | — | — |
| 1987-02-10 | $7.38 | $7.45 | 14,800 | — | — |
| 1987-02-09 | $7.38 | $7.45 | 282,400 | — | — |
| 1987-02-06 | $7.63 | $7.70 | 108,600 | — | — |
| 1987-02-05 | $7.50 | $7.57 | 182,200 | — | — |
| 1987-02-04 | $7.50 | $7.57 | 223,500 | — | — |
| 1987-02-03 | $7.00 | $7.07 | 73,400 | — | — |
| 1987-02-02 | $7.00 | $7.07 | 118,100 | — | — |
| 1987-01-30 | $6.88 | $6.94 | 58,600 | — | — |
| 1987-01-29 | $7.00 | $7.07 | 48,400 | — | — |
| 1987-01-28 | $7.00 | $7.07 | 52,100 | — | — |
| 1987-01-27 | $6.88 | $6.94 | 55,700 | — | — |
| 1987-01-26 | $6.88 | $6.94 | 88,000 | — | — |
| 1987-01-23 | $7.13 | $7.16 | 196,600 | — | — |
| 1987-01-22 | $7.13 | $7.16 | 164,000 | — | — |
| 1987-01-21 | $7.00 | $7.04 | 36,000 | — | — |
| 1987-01-20 | $7.13 | $7.16 | 42,100 | — | — |
| 1987-01-19 | $7.25 | $7.29 | 21,900 | — | — |
| 1987-01-16 | $7.00 | $7.04 | 232,800 | — | — |
| 1987-01-15 | $7.25 | $7.29 | 112,600 | — | — |
| 1987-01-14 | $7.13 | $7.16 | 204,300 | — | — |
| 1987-01-13 | $7.13 | $7.16 | 114,300 | — | — |
| 1987-01-12 | $7.00 | $7.04 | 340,200 | — | — |
| 1987-01-09 | $6.75 | $6.79 | 70,800 | — | — |
| 1987-01-08 | $6.50 | $6.54 | 52,600 | — | — |
| 1987-01-07 | $6.50 | $6.54 | 38,900 | — | — |
| 1987-01-06 | $6.38 | $6.41 | 111,600 | — | — |
| 1987-01-05 | $6.63 | $6.66 | 196,800 | — | — |
| 1987-01-02 | $6.25 | $6.28 | 81,300 | — | — |