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 | $7.68 | $8.94 | 152,888 | — | — |
| 1987-12-30 | $7.68 | $8.94 | 210,436 | — | — |
| 1987-12-29 | $7.63 | $8.87 | 505,046 | — | — |
| 1987-12-28 | $7.74 | $9.01 | 547,992 | — | — |
| 1987-12-24 | $7.68 | $8.94 | 164,484 | — | — |
| 1987-12-23 | $7.74 | $9.01 | 1,171,999 | — | — |
| 1987-12-22 | $7.71 | $8.97 | 314,795 | — | — |
| 1987-12-21 | $7.77 | $9.04 | 608,976 | — | — |
| 1987-12-18 | $7.77 | $9.04 | 204,853 | — | — |
| 1987-12-17 | $7.71 | $8.97 | 332,403 | — | — |
| 1987-12-16 | $7.74 | $9.01 | 573,760 | — | — |
| 1987-12-15 | $7.74 | $9.01 | 327,249 | — | — |
| 1987-12-14 | $7.68 | $8.94 | 249,087 | — | — |
| 1987-12-11 | $7.57 | $8.80 | 434,185 | — | — |
| 1987-12-10 | $7.57 | $8.80 | 258,106 | — | — |
| 1987-12-09 | $7.54 | $8.77 | 1,039,725 | — | — |
| 1987-12-08 | $7.54 | $8.77 | 1,477,775 | — | — |
| 1987-12-07 | $7.45 | $8.67 | 136,569 | — | — |
| 1987-12-04 | $7.42 | $8.63 | 265,407 | — | — |
| 1987-12-03 | $7.60 | $8.66 | 5,376,423 | — | — |
| 1987-12-02 | $7.63 | $8.69 | 649,345 | — | — |
| 1987-12-01 | $7.68 | $8.75 | 331,973 | — | — |
| 1987-11-30 | $7.74 | $8.82 | 649,345 | — | — |
| 1987-11-27 | $8.00 | $9.12 | 59,695 | — | — |
| 1987-11-25 | $8.03 | $9.15 | 133,562 | — | — |
| 1987-11-24 | $8.09 | $9.22 | 197,552 | — | — |
| 1987-11-23 | $7.95 | $9.05 | 404,123 | — | — |
| 1987-11-20 | $7.95 | $9.05 | 163,625 | — | — |
| 1987-11-19 | $7.95 | $9.05 | 2,572,042 | — | — |
| 1987-11-18 | $7.98 | $9.09 | 370,195 | — | — |
| 1987-11-17 | $8.00 | $9.12 | 3,613,915 | — | — |
| 1987-11-16 | $8.12 | $9.25 | 99,635 | — | — |
| 1987-11-13 | $8.27 | $9.42 | 991,626 | — | — |
| 1987-11-12 | $8.30 | $9.45 | 202,276 | — | — |
| 1987-11-11 | $8.12 | $9.25 | 554,864 | — | — |
| 1987-11-10 | $8.09 | $9.22 | 323,814 | — | — |
| 1987-11-09 | $8.12 | $9.25 | 733,949 | — | — |
| 1987-11-06 | $8.18 | $9.32 | 480,567 | — | — |
| 1987-11-05 | $8.12 | $9.25 | 604,681 | — | — |
| 1987-11-04 | $8.00 | $9.12 | 266,266 | — | — |
| 1987-11-03 | $8.03 | $9.15 | 124,973 | — | — |
| 1987-11-02 | $7.98 | $9.09 | 300,623 | — | — |
| 1987-10-30 | $8.09 | $9.22 | 314,365 | — | — |
| 1987-10-29 | $8.09 | $9.22 | 151,600 | — | — |
| 1987-10-28 | $8.09 | $9.22 | 1,180,159 | — | — |
| 1987-10-27 | $8.00 | $9.12 | 548,422 | — | — |
| 1987-10-26 | $7.95 | $9.05 | 230,621 | — | — |
| 1987-10-23 | $8.03 | $9.15 | 2,804,381 | — | — |
| 1987-10-22 | $8.06 | $9.19 | 457,376 | — | — |
| 1987-10-21 | $8.21 | $9.35 | 1,072,794 | — | — |
| 1987-10-20 | $7.48 | $8.52 | 699,592 | — | — |
| 1987-10-19 | $7.31 | $8.32 | 1,455,443 | — | — |
| 1987-10-16 | $8.18 | $9.32 | 694,868 | — | — |
| 1987-10-15 | $8.56 | $9.75 | 597,380 | — | — |
| 1987-10-14 | $8.67 | $9.88 | 994,202 | — | — |
| 1987-10-13 | $8.50 | $9.68 | 1,156,109 | — | — |
| 1987-10-12 | $8.35 | $9.52 | 153,747 | — | — |
| 1987-10-09 | $8.44 | $9.62 | 2,144,728 | — | — |
| 1987-10-08 | $8.47 | $9.65 | 84,174 | — | — |
| 1987-10-07 | $8.38 | $9.55 | 220,314 | — | — |
| 1987-10-06 | $8.38 | $9.55 | 146,017 | — | — |
| 1987-10-05 | $8.32 | $9.48 | 324,243 | — | — |
| 1987-10-02 | $8.35 | $9.52 | 385,227 | — | — |
| 1987-10-01 | $8.35 | $9.52 | 152,459 | — | — |
| 1987-09-30 | $8.30 | $9.45 | 139,575 | — | — |
| 1987-09-29 | $8.27 | $9.42 | 299,764 | — | — |
| 1987-09-28 | $8.30 | $9.45 | 387,803 | — | — |
| 1987-09-25 | $8.30 | $9.45 | 285,592 | — | — |
| 1987-09-24 | $8.27 | $9.42 | 171,784 | — | — |
| 1987-09-23 | $8.32 | $9.48 | 391,239 | — | — |
| 1987-09-22 | $8.30 | $9.45 | 273,996 | — | — |
| 1987-09-21 | $8.15 | $9.29 | 493,021 | — | — |
| 1987-09-18 | $8.18 | $9.32 | 276,573 | — | — |
| 1987-09-17 | $8.06 | $9.19 | 149,023 | — | — |
| 1987-09-16 | $7.98 | $9.09 | 547,133 | — | — |
| 1987-09-15 | $8.12 | $9.25 | 345,716 | — | — |
| 1987-09-14 | $8.00 | $9.12 | 295,899 | — | — |
| 1987-09-11 | $7.95 | $9.05 | 202,706 | — | — |
| 1987-09-10 | $7.92 | $9.02 | 290,745 | — | — |
| 1987-09-09 | $7.98 | $9.09 | 337,986 | — | — |
| 1987-09-08 | $7.95 | $9.05 | 804,381 | — | — |
| 1987-09-04 | $7.98 | $9.09 | 1,926,133 | — | — |
| 1987-09-03 | $7.98 | $9.09 | 2,811,681 | — | — |
| 1987-09-02 | $8.30 | $9.27 | 8,782,478 | — | — |
| 1987-09-01 | $8.38 | $9.37 | 592,656 | — | — |
| 1987-08-31 | $8.44 | $9.44 | 384,368 | — | — |
| 1987-08-28 | $8.41 | $9.40 | 983,466 | — | — |
| 1987-08-27 | $8.47 | $9.47 | 175,220 | — | — |
| 1987-08-26 | $8.59 | $9.60 | 1,948,894 | — | — |
| 1987-08-25 | $8.62 | $9.63 | 129,268 | — | — |
| 1987-08-24 | $8.53 | $9.53 | 1,649,560 | — | — |
| 1987-08-21 | $8.56 | $9.57 | 660,941 | — | — |
| 1987-08-20 | $8.53 | $9.53 | 1,557,226 | — | — |
| 1987-08-19 | $8.47 | $9.47 | 231,479 | — | — |
| 1987-08-18 | $8.44 | $9.44 | 599,528 | — | — |
| 1987-08-17 | $8.59 | $9.60 | 312,218 | — | — |
| 1987-08-14 | $8.56 | $9.57 | 388,233 | — | — |
| 1987-08-13 | $8.38 | $9.37 | 971,870 | — | — |
| 1987-08-12 | $8.18 | $9.14 | 418,725 | — | — |
| 1987-08-11 | $8.12 | $9.08 | 202,706 | — | — |
| 1987-08-10 | $8.03 | $8.98 | 161,907 | — | — |
| 1987-08-07 | $7.95 | $8.88 | 267,125 | — | — |
| 1987-08-06 | $7.95 | $8.88 | 146,876 | — | — |
| 1987-08-05 | $7.92 | $8.85 | 347,434 | — | — |
| 1987-08-04 | $7.86 | $8.79 | 410,135 | — | — |
| 1987-08-03 | $7.80 | $8.72 | 255,529 | — | — |
| 1987-07-31 | $7.89 | $8.82 | 404,982 | — | — |
| 1987-07-30 | $7.92 | $8.85 | 435,473 | — | — |
| 1987-07-29 | $7.83 | $8.75 | 269,702 | — | — |
| 1987-07-28 | $7.89 | $8.82 | 85,033 | — | — |
| 1987-07-27 | $7.92 | $8.85 | 101,782 | — | — |
| 1987-07-24 | $7.98 | $8.92 | 361,606 | — | — |
| 1987-07-23 | $7.95 | $8.88 | 143,869 | — | — |
| 1987-07-22 | $8.03 | $8.98 | 139,145 | — | — |
| 1987-07-21 | $8.00 | $8.95 | 179,085 | — | — |
| 1987-07-20 | $8.09 | $9.05 | 179,085 | — | — |
| 1987-07-17 | $8.09 | $9.05 | 184,668 | — | — |
| 1987-07-16 | $8.12 | $9.08 | 140,434 | — | — |
| 1987-07-15 | $8.18 | $9.14 | 146,017 | — | — |
| 1987-07-14 | $8.21 | $9.18 | 979,601 | — | — |
| 1987-07-13 | $8.24 | $9.21 | 360,318 | — | — |
| 1987-07-10 | $8.27 | $9.24 | 123,685 | — | — |
| 1987-07-09 | $8.27 | $9.24 | 199,699 | — | — |
| 1987-07-08 | $8.27 | $9.24 | 434,615 | — | — |
| 1987-07-07 | $8.27 | $9.24 | 351,299 | — | — |
| 1987-07-06 | $8.30 | $9.27 | 130,986 | — | — |
| 1987-07-02 | $8.35 | $9.34 | 317,372 | — | — |
| 1987-07-01 | $8.38 | $9.37 | 302,341 | — | — |
| 1987-06-30 | $8.38 | $9.37 | 306,206 | — | — |
| 1987-06-29 | $8.53 | $9.53 | 490,444 | — | — |
| 1987-06-26 | $8.56 | $9.57 | 554,864 | — | — |
| 1987-06-25 | $8.64 | $9.66 | 327,679 | — | — |
| 1987-06-24 | $8.53 | $9.53 | 234,056 | — | — |
| 1987-06-23 | $8.53 | $9.53 | 345,287 | — | — |
| 1987-06-22 | $8.62 | $9.63 | 199,699 | — | — |
| 1987-06-19 | $8.70 | $9.73 | 231,909 | — | — |
| 1987-06-18 | $8.64 | $9.66 | 325,531 | — | — |
| 1987-06-17 | $8.64 | $9.66 | 364,612 | — | — |
| 1987-06-16 | $8.53 | $9.53 | 687,138 | — | — |
| 1987-06-15 | $8.53 | $9.53 | 176,938 | — | — |
| 1987-06-12 | $8.59 | $9.60 | 349,581 | — | — |
| 1987-06-11 | $8.38 | $9.37 | 62,272 | — | — |
| 1987-06-10 | $8.38 | $9.37 | 985,184 | — | — |
| 1987-06-09 | $8.35 | $9.34 | 112,089 | — | — |
| 1987-06-08 | $8.38 | $9.37 | 111,660 | — | — |
| 1987-06-05 | $8.30 | $9.27 | 1,349,367 | — | — |
| 1987-06-04 | $8.24 | $9.21 | 661,799 | — | — |
| 1987-06-03 | $8.44 | $9.44 | 228,903 | — | — |
| 1987-06-02 | $8.38 | $9.37 | 730,084 | — | — |
| 1987-06-01 | $8.38 | $9.37 | 176,079 | — | — |
| 1987-05-29 | $8.41 | $9.40 | 282,156 | — | — |
| 1987-05-28 | $8.35 | $9.34 | 664,376 | — | — |
| 1987-05-27 | $8.30 | $9.27 | 104,359 | — | — |
| 1987-05-26 | $8.30 | $9.27 | 359,459 | — | — |
| 1987-05-22 | $8.09 | $9.05 | 289,457 | — | — |
| 1987-05-21 | $8.12 | $9.08 | 279,150 | — | — |
| 1987-05-20 | $8.18 | $9.14 | 566,459 | — | — |
| 1987-05-19 | $8.35 | $9.34 | 215,160 | — | — |
| 1987-05-18 | $8.35 | $9.34 | 642,044 | — | — |
| 1987-05-15 | $8.35 | $9.34 | 669,959 | — | — |
| 1987-05-14 | $8.47 | $9.47 | 166,201 | — | — |
| 1987-05-13 | $8.50 | $9.50 | 351,299 | — | — |
| 1987-05-12 | $8.59 | $9.60 | 127,979 | — | — |
| 1987-05-11 | $8.64 | $9.66 | 283,444 | — | — |
| 1987-05-08 | $8.62 | $9.63 | 439,339 | — | — |
| 1987-05-07 | $8.62 | $9.63 | 767,447 | — | — |
| 1987-05-06 | $8.70 | $9.73 | 374,490 | — | — |
| 1987-05-05 | $8.64 | $9.66 | 143,869 | — | — |
| 1987-05-04 | $8.59 | $9.60 | 409,276 | — | — |
| 1987-05-01 | $8.44 | $9.44 | 388,233 | — | — |
| 1987-04-30 | $8.38 | $9.37 | 687,138 | — | — |
| 1987-04-29 | $8.27 | $9.24 | 1,106,721 | — | — |
| 1987-04-28 | $8.30 | $9.27 | 820,271 | — | — |
| 1987-04-27 | $8.15 | $9.11 | 395,104 | — | — |
| 1987-04-24 | $8.15 | $9.11 | 433,326 | — | — |
| 1987-04-23 | $8.27 | $9.24 | 504,187 | — | — |
| 1987-04-22 | $8.38 | $9.37 | 1,205,068 | — | — |
| 1987-04-21 | $8.53 | $9.53 | 733,949 | — | — |
| 1987-04-20 | $8.62 | $9.63 | 502,899 | — | — |
| 1987-04-16 | $8.56 | $9.57 | 605,970 | — | — |
| 1987-04-15 | $8.47 | $9.47 | 1,144,943 | — | — |
| 1987-04-14 | $8.35 | $9.34 | 917,329 | — | — |
| 1987-04-13 | $8.59 | $9.60 | 600,816 | — | — |
| 1987-04-10 | $8.56 | $9.57 | 1,023,406 | — | — |
| 1987-04-09 | $8.38 | $9.37 | 758,858 | — | — |
| 1987-04-08 | $8.73 | $9.76 | 386,944 | — | — |
| 1987-04-07 | $8.82 | $9.86 | 271,849 | — | — |
| 1987-04-06 | $8.85 | $9.89 | 354,735 | — | — |
| 1987-04-03 | $8.96 | $10.02 | 512,347 | — | — |
| 1987-04-02 | $8.99 | $10.05 | 906,163 | — | — |
| 1987-04-01 | $9.11 | $10.18 | 383,509 | — | — |
| 1987-03-31 | $9.31 | $10.41 | 283,874 | — | — |
| 1987-03-30 | $9.26 | $10.35 | 254,241 | — | — |
| 1987-03-27 | $9.31 | $10.41 | 330,685 | — | — |
| 1987-03-26 | $9.34 | $10.44 | 362,465 | — | — |
| 1987-03-25 | $9.34 | $10.44 | 503,758 | — | — |
| 1987-03-24 | $9.31 | $10.41 | 1,125,188 | — | — |
| 1987-03-23 | $9.37 | $10.48 | 621,860 | — | — |
| 1987-03-20 | $9.23 | $10.31 | 435,044 | — | — |
| 1987-03-19 | $9.14 | $10.22 | 277,861 | — | — |
| 1987-03-18 | $9.17 | $10.25 | 231,479 | — | — |
| 1987-03-17 | $9.11 | $10.18 | 749,409 | — | — |
| 1987-03-16 | $9.08 | $10.15 | 115,954 | — | — |
| 1987-03-13 | $9.23 | $10.31 | 190,251 | — | — |
| 1987-03-12 | $9.23 | $10.31 | 154,606 | — | — |
| 1987-03-11 | $9.26 | $10.35 | 266,695 | — | — |
| 1987-03-10 | $9.31 | $10.41 | 288,598 | — | — |
| 1987-03-09 | $9.34 | $10.44 | 746,833 | — | — |
| 1987-03-06 | $9.40 | $10.51 | 533,820 | — | — |
| 1987-03-05 | $9.43 | $10.54 | 1,833,799 | — | — |
| 1987-03-04 | $9.34 | $10.44 | 4,013,313 | — | — |
| 1987-03-03 | $9.55 | $10.67 | 236,633 | — | — |
| 1987-03-02 | $9.55 | $10.67 | 586,214 | — | — |
| 1987-02-27 | $9.55 | $10.67 | 347,863 | — | — |
| 1987-02-26 | $9.55 | $10.67 | 204,423 | — | — |
| 1987-02-25 | $9.52 | $10.64 | 285,592 | — | — |
| 1987-02-24 | $9.34 | $10.44 | 555,293 | — | — |
| 1987-02-23 | $9.28 | $10.38 | 364,183 | — | — |
| 1987-02-20 | $9.26 | $10.35 | 171,355 | — | — |
| 1987-02-19 | $9.20 | $10.28 | 179,944 | — | — |
| 1987-02-18 | $9.23 | $10.31 | 153,747 | — | — |
| 1987-02-17 | $9.20 | $10.28 | 155,465 | — | — |
| 1987-02-13 | $9.28 | $10.38 | 779,472 | — | — |
| 1987-02-12 | $9.26 | $10.35 | 147,305 | — | — |
| 1987-02-11 | $9.26 | $10.35 | 136,139 | — | — |
| 1987-02-10 | $9.31 | $10.41 | 221,172 | — | — |
| 1987-02-09 | $9.31 | $10.41 | 173,502 | — | — |
| 1987-02-06 | $9.40 | $10.51 | 198,411 | — | — |
| 1987-02-05 | $9.43 | $10.54 | 464,247 | — | — |
| 1987-02-04 | $9.49 | $10.61 | 256,818 | — | — |
| 1987-02-03 | $9.52 | $10.64 | 337,127 | — | — |
| 1987-02-02 | $9.55 | $10.67 | 390,380 | — | — |
| 1987-01-30 | $9.49 | $10.61 | 700,451 | — | — |
| 1987-01-29 | $9.40 | $10.51 | 438,909 | — | — |
| 1987-01-28 | $9.31 | $10.41 | 515,783 | — | — |
| 1987-01-27 | $9.34 | $10.44 | 282,585 | — | — |
| 1987-01-26 | $9.34 | $10.44 | 298,905 | — | — |
| 1987-01-23 | $9.37 | $10.48 | 720,636 | — | — |
| 1987-01-22 | $9.26 | $10.35 | 340,133 | — | — |
| 1987-01-21 | $9.08 | $10.15 | 579,343 | — | — |
| 1987-01-20 | $9.17 | $10.25 | 169,637 | — | — |
| 1987-01-19 | $9.20 | $10.28 | 571,183 | — | — |
| 1987-01-16 | $9.11 | $10.18 | 364,183 | — | — |
| 1987-01-15 | $9.14 | $10.22 | 286,451 | — | — |
| 1987-01-14 | $9.14 | $10.22 | 921,194 | — | — |
| 1987-01-13 | $9.11 | $10.18 | 1,060,339 | — | — |
| 1987-01-12 | $9.23 | $10.31 | 591,797 | — | — |
| 1987-01-09 | $9.23 | $10.31 | 1,052,180 | — | — |
| 1987-01-08 | $9.14 | $10.22 | 1,018,252 | — | — |
| 1987-01-07 | $9.08 | $10.15 | 295,899 | — | — |
| 1987-01-06 | $8.99 | $10.05 | 627,443 | — | — |
| 1987-01-05 | $8.82 | $9.86 | 854,627 | — | — |
| 1987-01-02 | $8.67 | $9.70 | 400,258 | — | — |