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
- 1984-03-12 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 | $6.99 | $9.03 | 16,774,400 | — | — |
| 1987-12-30 | $6.99 | $9.02 | 11,289,600 | — | — |
| 1987-12-29 | $6.92 | $8.94 | 13,984,000 | — | — |
| 1987-12-28 | $6.95 | $8.98 | 11,648,000 | — | — |
| 1987-12-24 | $7.11 | $9.18 | 9,708,800 | — | — |
| 1987-12-23 | $7.00 | $9.04 | 31,596,800 | — | — |
| 1987-12-22 | $6.85 | $8.85 | 40,588,800 | — | — |
| 1987-12-21 | $6.77 | $8.74 | 30,406,400 | — | — |
| 1987-12-18 | $6.66 | $8.61 | 36,576,000 | — | — |
| 1987-12-17 | $6.57 | $8.49 | 18,438,400 | — | — |
| 1987-12-16 | $6.59 | $8.52 | 25,196,800 | — | — |
| 1987-12-15 | $6.48 | $8.37 | 30,022,400 | — | — |
| 1987-12-14 | $6.59 | $8.51 | 18,604,800 | — | — |
| 1987-12-11 | $6.80 | $8.78 | 33,510,400 | — | — |
| 1987-12-10 | $7.95 | $10.26 | 14,489,600 | — | — |
| 1987-12-09 | $8.61 | $11.12 | 0 | — | — |
| 1987-12-08 | $8.61 | $11.12 | 30,329,600 | — | — |
| 1987-12-07 | $7.02 | $9.06 | 0 | — | — |
| 1987-12-04 | $7.02 | $9.06 | 0 | — | — |
| 1987-12-03 | $7.02 | $9.06 | 58,464,000 | — | — |
| 1987-12-02 | $6.52 | $8.43 | 33,900,800 | — | — |
| 1987-12-01 | $6.20 | $8.01 | 58,457,600 | — | — |
| 1987-11-30 | $6.53 | $8.44 | 26,400,000 | — | — |
| 1987-11-27 | $6.72 | $8.68 | 11,008,000 | — | — |
| 1987-11-25 | $6.73 | $8.69 | 11,500,800 | — | — |
| 1987-11-24 | $6.76 | $8.73 | 25,331,200 | — | — |
| 1987-11-23 | $6.65 | $8.59 | 12,313,600 | — | — |
| 1987-11-20 | $6.66 | $8.60 | 38,502,400 | — | — |
| 1987-11-19 | $6.63 | $8.57 | 23,238,400 | — | — |
| 1987-11-18 | $6.72 | $8.68 | 27,392,000 | — | — |
| 1987-11-17 | $6.66 | $8.61 | 24,512,000 | — | — |
| 1987-11-16 | $6.72 | $8.68 | 23,571,200 | — | — |
| 1987-11-13 | $6.71 | $8.67 | 17,964,800 | — | — |
| 1987-11-12 | $6.62 | $8.55 | 20,588,800 | — | — |
| 1987-11-11 | $6.59 | $8.51 | 18,758,400 | — | — |
| 1987-11-10 | $8.15 | $10.53 | 0 | — | — |
| 1987-11-09 | $8.15 | $10.53 | 24,390,400 | — | — |
| 1987-11-06 | $8.01 | $10.34 | 18,060,800 | — | — |
| 1987-11-05 | $7.91 | $10.22 | 39,097,600 | — | — |
| 1987-11-04 | $6.84 | $8.83 | 0 | — | — |
| 1987-11-03 | $6.84 | $8.83 | 62,118,400 | — | — |
| 1987-11-02 | $6.69 | $8.64 | 36,192,000 | — | — |
| 1987-10-30 | $6.91 | $8.92 | 25,881,600 | — | — |
| 1987-10-29 | $6.81 | $8.80 | 24,179,200 | — | — |
| 1987-10-28 | $6.54 | $8.45 | 32,390,400 | — | — |
| 1987-10-27 | $6.67 | $8.62 | 32,032,000 | — | — |
| 1987-10-26 | $6.41 | $8.29 | 25,913,600 | — | — |
| 1987-10-23 | $6.94 | $8.96 | 32,249,600 | — | — |
| 1987-10-22 | $6.80 | $8.78 | 36,588,800 | — | — |
| 1987-10-21 | $6.99 | $9.03 | 36,307,200 | — | — |
| 1987-10-20 | $6.31 | $8.15 | 52,857,600 | — | — |
| 1987-10-19 | $5.93 | $7.66 | 74,476,800 | — | — |
| 1987-10-16 | $7.56 | $9.77 | 42,918,400 | — | — |
| 1987-10-15 | $7.77 | $10.03 | 26,400,000 | — | — |
| 1987-10-14 | $7.80 | $10.07 | 27,545,600 | — | — |
| 1987-10-13 | $7.99 | $10.32 | 16,806,400 | — | — |
| 1987-10-12 | $6.50 | $8.40 | 29,036,800 | — | — |
| 1987-10-09 | $8.16 | $10.55 | 32,441,600 | — | — |
| 1987-10-08 | $8.49 | $10.97 | 29,292,800 | — | — |
| 1987-10-07 | $8.68 | $11.21 | 17,862,400 | — | — |
| 1987-10-06 | $8.01 | $10.34 | 28,844,800 | — | — |
| 1987-10-05 | $6.59 | $8.52 | 0 | — | — |
| 1987-10-02 | $6.59 | $8.52 | 33,062,400 | — | — |
| 1987-10-01 | $8.08 | $10.44 | 0 | — | — |
| 1987-09-30 | $8.08 | $10.44 | 29,100,800 | — | — |
| 1987-09-29 | $8.11 | $10.48 | 18,624,000 | — | — |
| 1987-09-28 | $8.17 | $10.56 | 28,390,400 | — | — |
| 1987-09-25 | $8.06 | $10.41 | 15,225,600 | — | — |
| 1987-09-24 | $7.95 | $10.26 | 14,252,800 | — | — |
| 1987-09-23 | $7.99 | $10.32 | 27,808,000 | — | — |
| 1987-09-22 | $7.95 | $10.27 | 33,676,800 | — | — |
| 1987-09-21 | $7.80 | $10.07 | 22,406,400 | — | — |
| 1987-09-18 | $7.94 | $10.25 | 16,480,000 | — | — |
| 1987-09-17 | $7.94 | $10.25 | 18,809,600 | — | — |
| 1987-09-16 | $7.94 | $10.25 | 15,436,800 | — | — |
| 1987-09-15 | $7.92 | $10.23 | 17,273,600 | — | — |
| 1987-09-14 | $8.12 | $10.13 | 16,268,800 | — | — |
| 1987-09-11 | $6.49 | $8.09 | 26,067,200 | — | — |
| 1987-09-10 | $7.96 | $9.93 | 18,483,200 | — | — |
| 1987-09-09 | $8.02 | $10.00 | 25,881,600 | — | — |
| 1987-09-08 | $8.73 | $10.89 | 0 | — | — |
| 1987-09-04 | $7.63 | $9.52 | 40,454,400 | — | — |
| 1987-09-03 | $6.74 | $8.41 | 41,209,600 | — | — |
| 1987-09-02 | $6.64 | $8.29 | 29,516,800 | — | — |
| 1987-09-01 | $6.09 | $7.60 | 32,512,000 | — | — |
| 1987-08-31 | $8.41 | $10.49 | 17,408,000 | — | — |
| 1987-08-28 | $8.31 | $10.36 | 16,652,800 | — | — |
| 1987-08-27 | $8.47 | $10.57 | 28,358,400 | — | — |
| 1987-08-26 | $8.45 | $10.55 | 27,558,400 | — | — |
| 1987-08-25 | $8.39 | $10.47 | 27,782,400 | — | — |
| 1987-08-24 | $8.34 | $10.41 | 27,545,600 | — | — |
| 1987-08-21 | $8.51 | $10.62 | 20,665,600 | — | — |
| 1987-08-20 | $8.53 | $10.65 | 16,102,400 | — | — |
| 1987-08-19 | $8.43 | $10.52 | 35,168,000 | — | — |
| 1987-08-18 | $8.32 | $10.38 | 26,867,200 | — | — |
| 1987-08-17 | $8.34 | $10.41 | 27,878,400 | — | — |
| 1987-08-14 | $8.46 | $10.56 | 18,771,200 | — | — |
| 1987-08-13 | $8.59 | $10.72 | 30,182,400 | — | — |
| 1987-08-12 | $6.56 | $8.18 | 23,929,600 | — | — |
| 1987-08-11 | $7.98 | $9.95 | 0 | — | — |
| 1987-08-10 | $7.98 | $9.95 | 16,204,800 | — | — |
| 1987-08-07 | $8.73 | $10.89 | 21,548,800 | — | — |
| 1987-08-06 | $7.84 | $9.79 | 14,976,000 | — | — |
| 1987-08-05 | $7.89 | $9.85 | 28,249,600 | — | — |
| 1987-08-04 | $7.70 | $9.61 | 35,686,400 | — | — |
| 1987-08-03 | $8.66 | $10.80 | 0 | — | — |
| 1987-07-31 | $8.66 | $10.80 | 12,089,600 | — | — |
| 1987-07-30 | $8.63 | $10.77 | 12,889,600 | — | — |
| 1987-07-29 | $8.63 | $10.76 | 22,329,600 | — | — |
| 1987-07-28 | $8.52 | $10.64 | 20,140,800 | — | — |
| 1987-07-27 | $8.40 | $10.48 | 19,846,400 | — | — |
| 1987-07-24 | $8.52 | $10.63 | 15,449,600 | — | — |
| 1987-07-23 | $8.59 | $10.72 | 11,513,600 | — | — |
| 1987-07-22 | $8.64 | $10.78 | 15,852,800 | — | — |
| 1987-07-21 | $8.59 | $10.72 | 27,078,400 | — | — |
| 1987-07-20 | $8.58 | $10.70 | 18,016,000 | — | — |
| 1987-07-17 | $8.66 | $10.80 | 18,508,800 | — | — |
| 1987-07-16 | $8.74 | $10.90 | 31,251,200 | — | — |
| 1987-07-15 | $8.59 | $10.71 | 17,529,600 | — | — |
| 1987-07-14 | $8.55 | $10.67 | 19,296,000 | — | — |
| 1987-07-13 | $8.57 | $10.69 | 16,185,600 | — | — |
| 1987-07-10 | $8.02 | $10.00 | 23,232,000 | — | — |
| 1987-07-09 | $8.44 | $10.53 | 0 | — | — |
| 1987-07-08 | $8.44 | $10.53 | 20,358,400 | — | — |
| 1987-07-07 | $8.73 | $10.89 | 25,836,800 | — | — |
| 1987-07-06 | $6.09 | $7.59 | 0 | — | — |
| 1987-07-02 | $6.09 | $7.59 | 0 | — | — |
| 1987-07-01 | $6.09 | $7.59 | 26,944,000 | — | — |
| 1987-06-30 | $8.25 | $10.29 | 28,326,400 | — | — |
| 1987-06-29 | $8.28 | $10.33 | 41,766,400 | — | — |
| 1987-06-26 | $8.08 | $10.08 | 23,257,600 | — | — |
| 1987-06-25 | $8.01 | $9.99 | 11,974,400 | — | — |
| 1987-06-24 | $8.00 | $9.98 | 15,424,000 | — | — |
| 1987-06-23 | $8.00 | $9.98 | 14,374,400 | — | — |
| 1987-06-22 | $7.99 | $9.96 | 18,457,600 | — | — |
| 1987-06-19 | $8.00 | $9.98 | 29,612,800 | — | — |
| 1987-06-18 | $8.00 | $9.98 | 8,454,400 | — | — |
| 1987-06-17 | $8.06 | $10.06 | 21,817,600 | — | — |
| 1987-06-16 | $7.99 | $9.97 | 16,179,200 | — | — |
| 1987-06-15 | $8.03 | $10.02 | 15,027,200 | — | — |
| 1987-06-12 | $6.75 | $8.42 | 0 | — | — |
| 1987-06-11 | $6.75 | $8.42 | 22,707,200 | — | — |
| 1987-06-10 | $8.04 | $10.03 | 24,467,200 | — | — |
| 1987-06-09 | $8.57 | $10.69 | 0 | — | — |
| 1987-06-08 | $8.57 | $10.69 | 18,406,400 | — | — |
| 1987-06-05 | $7.70 | $9.60 | 38,598,400 | — | — |
| 1987-06-04 | $7.68 | $9.58 | 22,304,000 | — | — |
| 1987-06-03 | $6.79 | $8.47 | 49,241,600 | — | — |
| 1987-06-02 | $6.69 | $8.34 | 32,774,400 | — | — |
| 1987-06-01 | $6.05 | $7.55 | 35,404,800 | — | — |
| 1987-05-29 | $7.84 | $9.78 | 14,784,000 | — | — |
| 1987-05-28 | $7.84 | $9.79 | 26,880,000 | — | — |
| 1987-05-27 | $7.74 | $9.66 | 15,942,400 | — | — |
| 1987-05-26 | $7.89 | $9.85 | 23,590,400 | — | — |
| 1987-05-22 | $7.98 | $9.95 | 22,240,000 | — | — |
| 1987-05-21 | $7.97 | $9.94 | 33,875,200 | — | — |
| 1987-05-20 | $8.00 | $9.98 | 26,496,000 | — | — |
| 1987-05-19 | $8.13 | $10.14 | 43,769,600 | — | — |
| 1987-05-18 | $8.38 | $9.81 | 42,662,400 | — | — |
| 1987-05-15 | $8.31 | $9.74 | 46,540,800 | — | — |
| 1987-05-14 | $8.38 | $9.81 | 51,545,600 | — | — |
| 1987-05-13 | $8.01 | $9.38 | 28,819,200 | — | — |
| 1987-05-12 | $6.80 | $7.96 | 0 | — | — |
| 1987-05-11 | $6.80 | $7.96 | 35,846,400 | — | — |
| 1987-05-08 | $8.65 | $10.13 | 15,328,000 | — | — |
| 1987-05-07 | $7.84 | $9.18 | 0 | — | — |
| 1987-05-06 | $7.84 | $9.18 | 25,555,200 | — | — |
| 1987-05-05 | $7.59 | $8.89 | 23,526,400 | — | — |
| 1987-05-04 | $6.01 | $7.04 | 0 | — | — |
| 1987-05-01 | $6.01 | $7.04 | 34,656,000 | — | — |
| 1987-04-30 | $7.48 | $8.76 | 26,444,800 | — | — |
| 1987-04-29 | $7.35 | $8.61 | 22,496,000 | — | — |
| 1987-04-28 | $7.39 | $8.66 | 28,595,200 | — | — |
| 1987-04-27 | $7.39 | $8.66 | 42,758,400 | — | — |
| 1987-04-24 | $7.43 | $8.70 | 27,622,400 | — | — |
| 1987-04-23 | $7.49 | $8.78 | 31,929,600 | — | — |
| 1987-04-22 | $7.41 | $8.67 | 27,078,400 | — | — |
| 1987-04-21 | $7.58 | $8.88 | 32,524,800 | — | — |
| 1987-04-20 | $7.36 | $8.62 | 16,883,200 | — | — |
| 1987-04-16 | $7.43 | $8.70 | 22,726,400 | — | — |
| 1987-04-15 | $7.49 | $8.77 | 45,830,400 | — | — |
| 1987-04-14 | $7.34 | $8.60 | 38,432,000 | — | — |
| 1987-04-13 | $7.45 | $8.72 | 37,344,000 | — | — |
| 1987-04-10 | $8.13 | $9.52 | 0 | — | — |
| 1987-04-09 | $8.13 | $9.52 | 16,396,800 | — | — |
| 1987-04-08 | $8.75 | $10.25 | 18,624,000 | — | — |
| 1987-04-07 | $7.91 | $9.27 | 0 | — | — |
| 1987-04-06 | $7.91 | $9.27 | 14,144,000 | — | — |
| 1987-04-03 | $6.74 | $7.90 | 94,681,600 | — | — |
| 1987-04-02 | $6.66 | $7.80 | 44,524,800 | — | — |
| 1987-04-01 | $7.37 | $8.63 | 0 | — | — |
| 1987-03-31 | $7.37 | $8.63 | 31,046,400 | — | — |
| 1987-03-30 | $7.31 | $8.56 | 37,945,600 | — | — |
| 1987-03-27 | $7.45 | $8.73 | 21,414,400 | — | — |
| 1987-03-26 | $7.51 | $8.79 | 28,108,800 | — | — |
| 1987-03-25 | $7.43 | $8.70 | 24,089,600 | — | — |
| 1987-03-24 | $7.59 | $8.89 | 31,974,400 | — | — |
| 1987-03-23 | $7.54 | $8.83 | 50,393,600 | — | — |
| 1987-03-20 | $7.38 | $8.65 | 46,745,600 | — | — |
| 1987-03-19 | $7.24 | $8.48 | 27,392,000 | — | — |
| 1987-03-18 | $7.28 | $8.53 | 59,878,400 | — | — |
| 1987-03-17 | $7.18 | $8.41 | 60,678,400 | — | — |
| 1987-03-16 | $7.03 | $8.24 | 48,960,000 | — | — |
| 1987-03-13 | $7.02 | $8.23 | 28,665,600 | — | — |
| 1987-03-12 | $6.34 | $7.43 | 20,992,000 | — | — |
| 1987-03-11 | $6.67 | $7.82 | 30,432,000 | — | — |
| 1987-03-10 | $8.20 | $9.61 | 0 | — | — |
| 1987-03-09 | $8.20 | $9.61 | 38,297,600 | — | — |
| 1987-03-06 | $7.98 | $9.34 | 22,060,800 | — | — |
| 1987-03-05 | $7.64 | $8.95 | 0 | — | — |
| 1987-03-04 | $7.64 | $8.95 | 55,417,600 | — | — |
| 1987-03-03 | $6.55 | $7.67 | 43,046,400 | — | — |
| 1987-03-02 | $6.55 | $7.67 | 16,332,800 | — | — |
| 1987-02-27 | $6.45 | $7.56 | 28,038,400 | — | — |
| 1987-02-26 | $6.41 | $7.50 | 26,464,000 | — | — |
| 1987-02-25 | $6.37 | $7.46 | 28,192,000 | — | — |
| 1987-02-24 | $6.36 | $7.45 | 24,473,600 | — | — |
| 1987-02-23 | $6.34 | $7.43 | 39,609,600 | — | — |
| 1987-02-20 | $6.49 | $7.60 | 25,158,400 | — | — |
| 1987-02-19 | $6.47 | $7.58 | 37,420,800 | — | — |
| 1987-02-18 | $6.51 | $7.62 | 44,102,400 | — | — |
| 1987-02-17 | $6.61 | $7.74 | 25,286,400 | — | — |
| 1987-02-13 | $6.61 | $7.74 | 24,128,000 | — | — |
| 1987-02-12 | $6.48 | $7.59 | 24,486,400 | — | — |
| 1987-02-11 | $6.93 | $8.12 | 31,155,200 | — | — |
| 1987-02-10 | $8.13 | $9.52 | 20,166,400 | — | — |
| 1987-02-09 | $8.25 | $9.66 | 37,932,800 | — | — |
| 1987-02-06 | $7.90 | $9.25 | 19,891,200 | — | — |
| 1987-02-05 | $7.52 | $8.80 | 0 | — | — |
| 1987-02-04 | $7.52 | $8.80 | 48,761,600 | — | — |
| 1987-02-03 | $6.38 | $7.47 | 34,368,000 | — | — |
| 1987-02-02 | $6.55 | $7.67 | 30,208,000 | — | — |
| 1987-01-30 | $6.52 | $7.64 | 24,262,400 | — | — |
| 1987-01-29 | $6.60 | $7.73 | 17,433,600 | — | — |
| 1987-01-28 | $6.68 | $7.82 | 17,580,800 | — | — |
| 1987-01-27 | $6.72 | $7.87 | 32,819,200 | — | — |
| 1987-01-26 | $6.63 | $7.76 | 26,028,800 | — | — |
| 1987-01-23 | $6.59 | $7.71 | 80,300,800 | — | — |
| 1987-01-22 | $6.59 | $7.72 | 23,859,200 | — | — |
| 1987-01-21 | $6.38 | $7.47 | 25,728,000 | — | — |
| 1987-01-20 | $6.37 | $7.46 | 34,912,000 | — | — |
| 1987-01-19 | $6.45 | $7.56 | 22,630,400 | — | — |
| 1987-01-16 | $6.38 | $7.48 | 26,515,200 | — | — |
| 1987-01-15 | $6.37 | $7.46 | 34,624,000 | — | — |
| 1987-01-14 | $6.37 | $7.46 | 40,800,000 | — | — |
| 1987-01-13 | $6.25 | $7.32 | 30,329,600 | — | — |
| 1987-01-12 | $6.53 | $7.65 | 22,700,800 | — | — |
| 1987-01-09 | $8.36 | $9.79 | 21,561,600 | — | — |
| 1987-01-08 | $8.30 | $9.72 | 0 | — | — |
| 1987-01-07 | $8.30 | $9.72 | 20,224,000 | — | — |
| 1987-01-06 | $7.84 | $9.19 | 17,184,000 | — | — |
| 1987-01-05 | $7.55 | $8.84 | 24,627,200 | — | — |
| 1987-01-02 | $5.97 | $6.99 | 0 | — | — |