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 | $8.00 | $8.41 | 53,300 | — | — |
| 1987-12-30 | $7.88 | $8.27 | 23,800 | — | — |
| 1987-12-29 | $8.00 | $8.41 | 22,200 | — | — |
| 1987-12-28 | $7.75 | $8.14 | 14,700 | — | — |
| 1987-12-24 | $7.63 | $8.01 | 8,900 | — | — |
| 1987-12-23 | $7.75 | $8.13 | 35,700 | — | — |
| 1987-12-22 | $7.75 | $8.13 | 39,900 | — | — |
| 1987-12-21 | $7.63 | $7.99 | 77,900 | — | — |
| 1987-12-18 | $7.38 | $7.73 | 48,700 | — | — |
| 1987-12-17 | $7.13 | $7.47 | 71,900 | — | — |
| 1987-12-16 | $7.38 | $7.73 | 29,200 | — | — |
| 1987-12-15 | $7.25 | $7.60 | 20,200 | — | — |
| 1987-12-14 | $7.38 | $7.73 | 16,500 | — | — |
| 1987-12-11 | $7.25 | $7.60 | 15,800 | — | — |
| 1987-12-10 | $7.38 | $7.73 | 4,300 | — | — |
| 1987-12-09 | $7.50 | $7.86 | 52,100 | — | — |
| 1987-12-08 | $7.13 | $7.47 | 9,000 | — | — |
| 1987-12-07 | $7.25 | $7.60 | 52,600 | — | — |
| 1987-12-04 | $7.25 | $7.60 | 32,800 | — | — |
| 1987-12-03 | $7.50 | $7.86 | 27,700 | — | — |
| 1987-12-02 | $7.63 | $7.99 | 234,600 | — | — |
| 1987-12-01 | $7.63 | $7.99 | 44,500 | — | — |
| 1987-11-30 | $7.50 | $7.86 | 12,600 | — | — |
| 1987-11-27 | $7.75 | $8.13 | 3,300 | — | — |
| 1987-11-25 | $7.50 | $7.86 | 8,800 | — | — |
| 1987-11-24 | $7.63 | $7.99 | 54,600 | — | — |
| 1987-11-23 | $7.50 | $7.86 | 37,800 | — | — |
| 1987-11-20 | $7.50 | $7.84 | 8,400 | — | — |
| 1987-11-19 | $7.50 | $7.84 | 100,400 | — | — |
| 1987-11-18 | $7.75 | $8.10 | 37,600 | — | — |
| 1987-11-17 | $7.75 | $8.10 | 18,000 | — | — |
| 1987-11-16 | $7.63 | $7.97 | 71,400 | — | — |
| 1987-11-13 | $7.63 | $7.97 | 30,500 | — | — |
| 1987-11-12 | $7.63 | $7.97 | 25,300 | — | — |
| 1987-11-11 | $7.63 | $7.97 | 16,600 | — | — |
| 1987-11-10 | $7.63 | $7.97 | 20,500 | — | — |
| 1987-11-09 | $7.75 | $8.10 | 5,900 | — | — |
| 1987-11-06 | $8.00 | $8.36 | 85,700 | — | — |
| 1987-11-05 | $8.00 | $8.36 | 182,500 | — | — |
| 1987-11-04 | $8.00 | $8.36 | 44,700 | — | — |
| 1987-11-03 | $8.00 | $8.36 | 116,400 | — | — |
| 1987-11-02 | $7.88 | $8.23 | 41,100 | — | — |
| 1987-10-30 | $8.00 | $8.36 | 13,700 | — | — |
| 1987-10-29 | $7.63 | $7.97 | 2,175,800 | — | — |
| 1987-10-28 | $7.38 | $7.71 | 19,200 | — | — |
| 1987-10-27 | $7.75 | $8.10 | 59,800 | — | — |
| 1987-10-26 | $7.50 | $7.84 | 33,500 | — | — |
| 1987-10-23 | $8.25 | $8.59 | 1,119,700 | — | — |
| 1987-10-22 | $8.50 | $8.85 | 80,500 | — | — |
| 1987-10-21 | $8.38 | $8.72 | 69,800 | — | — |
| 1987-10-20 | $8.38 | $8.72 | 472,300 | — | — |
| 1987-10-19 | $8.63 | $8.98 | 219,700 | — | — |
| 1987-10-16 | $9.13 | $9.50 | 34,000 | — | — |
| 1987-10-15 | $9.13 | $9.50 | 29,100 | — | — |
| 1987-10-14 | $9.13 | $9.50 | 68,700 | — | — |
| 1987-10-13 | $9.13 | $9.50 | 22,800 | — | — |
| 1987-10-12 | $9.13 | $9.50 | 26,700 | — | — |
| 1987-10-09 | $9.13 | $9.50 | 127,900 | — | — |
| 1987-10-08 | $9.25 | $9.63 | 6,600 | — | — |
| 1987-10-07 | $9.13 | $9.50 | 12,200 | — | — |
| 1987-10-06 | $9.13 | $9.50 | 11,700 | — | — |
| 1987-10-05 | $9.38 | $9.76 | 23,200 | — | — |
| 1987-10-02 | $9.38 | $9.76 | 25,100 | — | — |
| 1987-10-01 | $9.13 | $9.50 | 1,400 | — | — |
| 1987-09-30 | $9.38 | $9.76 | 28,400 | — | — |
| 1987-09-29 | $9.25 | $9.63 | 108,100 | — | — |
| 1987-09-28 | $9.25 | $9.63 | 23,500 | — | — |
| 1987-09-25 | $9.25 | $9.63 | 11,700 | — | — |
| 1987-09-24 | $9.00 | $9.37 | 8,100 | — | — |
| 1987-09-23 | $9.13 | $9.47 | 33,600 | — | — |
| 1987-09-22 | $9.13 | $9.47 | 3,100 | — | — |
| 1987-09-21 | $9.13 | $9.47 | 15,800 | — | — |
| 1987-09-18 | $9.13 | $9.47 | 216,700 | — | — |
| 1987-09-17 | $9.25 | $9.60 | 17,200 | — | — |
| 1987-09-16 | $9.13 | $9.47 | 7,300 | — | — |
| 1987-09-15 | $9.13 | $9.47 | 29,600 | — | — |
| 1987-09-14 | $9.13 | $9.47 | 6,700 | — | — |
| 1987-09-11 | $9.25 | $9.60 | 17,200 | — | — |
| 1987-09-10 | $9.13 | $9.47 | 13,400 | — | — |
| 1987-09-09 | $9.13 | $9.47 | 9,900 | — | — |
| 1987-09-08 | $9.13 | $9.47 | 20,700 | — | — |
| 1987-09-04 | $9.38 | $9.73 | 12,300 | — | — |
| 1987-09-03 | $9.25 | $9.60 | 22,000 | — | — |
| 1987-09-02 | $9.38 | $9.73 | 45,500 | — | — |
| 1987-09-01 | $9.25 | $9.60 | 14,300 | — | — |
| 1987-08-31 | $9.25 | $9.60 | 7,400 | — | — |
| 1987-08-28 | $9.38 | $9.73 | 1,000 | — | — |
| 1987-08-27 | $9.25 | $9.60 | 3,700 | — | — |
| 1987-08-26 | $9.25 | $9.60 | 92,000 | — | — |
| 1987-08-25 | $9.38 | $9.73 | 10,100 | — | — |
| 1987-08-24 | $9.25 | $9.57 | 27,600 | — | — |
| 1987-08-21 | $9.50 | $9.83 | 16,500 | — | — |
| 1987-08-20 | $9.75 | $10.09 | 104,100 | — | — |
| 1987-08-19 | $9.25 | $9.57 | 24,100 | — | — |
| 1987-08-18 | $9.38 | $9.70 | 101,000 | — | — |
| 1987-08-17 | $9.50 | $9.83 | 32,200 | — | — |
| 1987-08-14 | $9.38 | $9.70 | 11,300 | — | — |
| 1987-08-13 | $9.50 | $9.83 | 49,400 | — | — |
| 1987-08-12 | $9.50 | $9.83 | 32,000 | — | — |
| 1987-08-11 | $9.50 | $9.83 | 32,100 | — | — |
| 1987-08-10 | $9.38 | $9.70 | 11,400 | — | — |
| 1987-08-07 | $9.50 | $9.83 | 141,900 | — | — |
| 1987-08-06 | $9.25 | $9.57 | 5,100 | — | — |
| 1987-08-05 | $9.38 | $9.70 | 49,900 | — | — |
| 1987-08-04 | $9.13 | $9.44 | 8,600 | — | — |
| 1987-08-03 | $9.13 | $9.44 | 9,600 | — | — |
| 1987-07-31 | $9.25 | $9.57 | 29,800 | — | — |
| 1987-07-30 | $9.13 | $9.44 | 11,700 | — | — |
| 1987-07-29 | $9.13 | $9.44 | 66,600 | — | — |
| 1987-07-28 | $8.88 | $9.19 | 8,200 | — | — |
| 1987-07-27 | $9.00 | $9.32 | 17,100 | — | — |
| 1987-07-24 | $9.00 | $9.29 | 10,200 | — | — |
| 1987-07-23 | $8.88 | $9.16 | 4,300 | — | — |
| 1987-07-22 | $8.75 | $9.03 | 5,500 | — | — |
| 1987-07-21 | $8.75 | $9.03 | 12,400 | — | — |
| 1987-07-20 | $8.75 | $9.03 | 21,200 | — | — |
| 1987-07-17 | $8.88 | $9.16 | 18,200 | — | — |
| 1987-07-16 | $8.75 | $9.03 | 10,600 | — | — |
| 1987-07-15 | $8.75 | $9.03 | 11,000 | — | — |
| 1987-07-14 | $8.88 | $9.16 | 29,300 | — | — |
| 1987-07-13 | $8.75 | $9.03 | 9,200 | — | — |
| 1987-07-10 | $9.00 | $9.29 | 7,100 | — | — |
| 1987-07-09 | $9.00 | $9.29 | 11,400 | — | — |
| 1987-07-08 | $9.00 | $9.29 | 60,600 | — | — |
| 1987-07-07 | $9.00 | $9.29 | 79,100 | — | — |
| 1987-07-06 | $8.88 | $9.16 | 14,300 | — | — |
| 1987-07-02 | $9.00 | $9.29 | 163,500 | — | — |
| 1987-07-01 | $8.88 | $9.16 | 199,800 | — | — |
| 1987-06-30 | $9.00 | $9.29 | 7,600 | — | — |
| 1987-06-29 | $9.00 | $9.29 | 115,100 | — | — |
| 1987-06-26 | $9.00 | $9.29 | 31,100 | — | — |
| 1987-06-25 | $9.00 | $9.29 | 20,600 | — | — |
| 1987-06-24 | $9.00 | $9.29 | 44,800 | — | — |
| 1987-06-23 | $9.00 | $9.24 | 54,100 | — | — |
| 1987-06-22 | $8.75 | $8.99 | 21,500 | — | — |
| 1987-06-19 | $9.00 | $9.24 | 51,100 | — | — |
| 1987-06-18 | $8.50 | $8.73 | 11,200 | — | — |
| 1987-06-17 | $8.50 | $8.73 | 51,200 | — | — |
| 1987-06-16 | $8.38 | $8.60 | 10,700 | — | — |
| 1987-06-15 | $8.50 | $8.73 | 7,700 | — | — |
| 1987-06-12 | $8.50 | $8.73 | 100,600 | — | — |
| 1987-06-11 | $8.38 | $8.60 | 6,400 | — | — |
| 1987-06-10 | $8.38 | $8.60 | 7,900 | — | — |
| 1987-06-09 | $8.38 | $8.60 | 21,300 | — | — |
| 1987-06-08 | $8.38 | $8.60 | 23,200 | — | — |
| 1987-06-05 | $8.38 | $8.60 | 5,600 | — | — |
| 1987-06-04 | $8.38 | $8.60 | 13,200 | — | — |
| 1987-06-03 | $8.38 | $8.60 | 15,400 | — | — |
| 1987-06-02 | $8.50 | $8.73 | 14,000 | — | — |
| 1987-06-01 | $8.50 | $8.73 | 12,200 | — | — |
| 1987-05-29 | $8.50 | $8.73 | 49,400 | — | — |
| 1987-05-28 | $8.25 | $8.47 | 9,100 | — | — |
| 1987-05-27 | $8.38 | $8.60 | 6,600 | — | — |
| 1987-05-26 | $8.25 | $8.47 | 232,100 | — | — |
| 1987-05-22 | $8.13 | $8.35 | 83,800 | — | — |
| 1987-05-21 | $8.38 | $8.57 | 75,100 | — | — |
| 1987-05-20 | $8.13 | $8.31 | 51,400 | — | — |
| 1987-05-19 | $8.25 | $8.44 | 36,300 | — | — |
| 1987-05-18 | $8.38 | $8.57 | 34,600 | — | — |
| 1987-05-15 | $8.00 | $8.18 | 392,000 | — | — |
| 1987-05-14 | $8.00 | $8.18 | 31,800 | — | — |
| 1987-05-13 | $8.00 | $8.18 | 185,100 | — | — |
| 1987-05-12 | $7.75 | $7.93 | 38,300 | — | — |
| 1987-05-11 | $7.50 | $7.67 | 32,000 | — | — |
| 1987-05-08 | $7.38 | $7.54 | 12,500 | — | — |
| 1987-05-07 | $7.50 | $7.67 | 21,000 | — | — |
| 1987-05-06 | $7.50 | $7.67 | 35,600 | — | — |
| 1987-05-05 | $7.25 | $7.42 | 15,000 | — | — |
| 1987-05-04 | $7.25 | $7.42 | 23,100 | — | — |
| 1987-05-01 | $7.25 | $7.42 | 43,100 | — | — |
| 1987-04-30 | $7.25 | $7.42 | 33,700 | — | — |
| 1987-04-29 | $7.25 | $7.42 | 7,700 | — | — |
| 1987-04-28 | $7.38 | $7.54 | 7,700 | — | — |
| 1987-04-27 | $7.25 | $7.42 | 15,200 | — | — |
| 1987-04-24 | $7.13 | $7.29 | 18,400 | — | — |
| 1987-04-23 | $7.13 | $7.25 | 12,600 | — | — |
| 1987-04-22 | $7.38 | $7.51 | 70,500 | — | — |
| 1987-04-21 | $7.38 | $7.51 | 14,100 | — | — |
| 1987-04-20 | $7.25 | $7.38 | 20,100 | — | — |
| 1987-04-16 | $7.38 | $7.51 | 40,200 | — | — |
| 1987-04-15 | $7.38 | $7.51 | 13,200 | — | — |
| 1987-04-14 | $7.38 | $7.51 | 72,200 | — | — |
| 1987-04-13 | $7.50 | $7.63 | 17,600 | — | — |
| 1987-04-10 | $7.88 | $8.01 | 24,000 | — | — |
| 1987-04-09 | $8.00 | $8.14 | 10,300 | — | — |
| 1987-04-08 | $7.88 | $8.01 | 6,500 | — | — |
| 1987-04-07 | $7.88 | $8.01 | 27,300 | — | — |
| 1987-04-06 | $8.00 | $8.14 | 132,700 | — | — |
| 1987-04-03 | $8.00 | $8.14 | 50,600 | — | — |
| 1987-04-02 | $7.88 | $8.01 | 71,500 | — | — |
| 1987-04-01 | $8.13 | $8.27 | 13,400 | — | — |
| 1987-03-31 | $8.38 | $8.52 | 85,900 | — | — |
| 1987-03-30 | $8.25 | $8.40 | 47,300 | — | — |
| 1987-03-27 | $8.25 | $8.40 | 12,000 | — | — |
| 1987-03-26 | $8.38 | $8.52 | 159,000 | — | — |
| 1987-03-25 | $8.38 | $8.52 | 19,500 | — | — |
| 1987-03-24 | $8.63 | $8.73 | 58,300 | — | — |
| 1987-03-23 | $8.63 | $8.73 | 22,800 | — | — |
| 1987-03-20 | $8.63 | $8.73 | 28,100 | — | — |
| 1987-03-19 | $8.88 | $8.99 | 32,800 | — | — |
| 1987-03-18 | $8.88 | $8.99 | 42,800 | — | — |
| 1987-03-17 | $8.50 | $8.61 | 116,700 | — | — |
| 1987-03-16 | $8.38 | $8.48 | 23,900 | — | — |
| 1987-03-13 | $8.25 | $8.35 | 24,400 | — | — |
| 1987-03-12 | $8.25 | $8.35 | 51,700 | — | — |
| 1987-03-11 | $8.63 | $8.73 | 9,000 | — | — |
| 1987-03-10 | $8.50 | $8.61 | 11,100 | — | — |
| 1987-03-09 | $8.38 | $8.48 | 28,600 | — | — |
| 1987-03-06 | $8.75 | $8.86 | 14,900 | — | — |
| 1987-03-05 | $8.50 | $8.61 | 86,900 | — | — |
| 1987-03-04 | $8.25 | $8.35 | 29,500 | — | — |
| 1987-03-03 | $8.38 | $8.48 | 22,400 | — | — |
| 1987-03-02 | $8.25 | $8.35 | 11,800 | — | — |
| 1987-02-27 | $8.25 | $8.35 | 146,100 | — | — |
| 1987-02-26 | $8.38 | $8.48 | 13,300 | — | — |
| 1987-02-25 | $8.25 | $8.35 | 15,300 | — | — |
| 1987-02-24 | $8.50 | $8.61 | 14,400 | — | — |
| 1987-02-23 | $8.38 | $8.48 | 13,700 | — | — |
| 1987-02-20 | $8.63 | $8.70 | 27,700 | — | — |
| 1987-02-19 | $8.63 | $8.70 | 15,400 | — | — |
| 1987-02-18 | $8.88 | $8.95 | 65,300 | — | — |
| 1987-02-17 | $8.75 | $8.83 | 26,800 | — | — |
| 1987-02-13 | $9.00 | $9.08 | 131,700 | — | — |
| 1987-02-12 | $8.88 | $8.95 | 70,300 | — | — |
| 1987-02-11 | $8.88 | $8.95 | 31,400 | — | — |
| 1987-02-10 | $8.88 | $8.95 | 11,100 | — | — |
| 1987-02-09 | $9.00 | $9.08 | 120,700 | — | — |
| 1987-02-06 | $8.88 | $8.95 | 62,800 | — | — |
| 1987-02-05 | $8.88 | $8.95 | 181,800 | — | — |
| 1987-02-04 | $8.75 | $8.83 | 37,900 | — | — |
| 1987-02-03 | $8.38 | $8.45 | 14,200 | — | — |
| 1987-02-02 | $8.38 | $8.45 | 60,800 | — | — |
| 1987-01-30 | $8.25 | $8.32 | 35,600 | — | — |
| 1987-01-29 | $8.25 | $8.32 | 417,200 | — | — |
| 1987-01-28 | $7.63 | $7.69 | 14,700 | — | — |
| 1987-01-27 | $7.88 | $7.95 | 11,400 | — | — |
| 1987-01-26 | $7.88 | $7.95 | 225,800 | — | — |
| 1987-01-23 | $8.00 | $8.03 | 109,000 | — | — |
| 1987-01-22 | $7.88 | $7.90 | 8,700 | — | — |
| 1987-01-21 | $8.00 | $8.03 | 58,400 | — | — |
| 1987-01-20 | $8.13 | $8.15 | 37,200 | — | — |
| 1987-01-19 | $8.13 | $8.15 | 7,000 | — | — |
| 1987-01-16 | $8.13 | $8.15 | 192,600 | — | — |
| 1987-01-15 | $8.38 | $8.41 | 17,600 | — | — |
| 1987-01-14 | $8.63 | $8.66 | 51,600 | — | — |
| 1987-01-13 | $8.50 | $8.53 | 58,700 | — | — |
| 1987-01-12 | $8.38 | $8.41 | 65,700 | — | — |
| 1987-01-09 | $8.25 | $8.28 | 117,000 | — | — |
| 1987-01-08 | $7.75 | $7.78 | 5,500 | — | — |
| 1987-01-07 | $7.75 | $7.78 | 17,900 | — | — |
| 1987-01-06 | $7.63 | $7.65 | 11,600 | — | — |
| 1987-01-05 | $7.63 | $7.65 | 12,700 | — | — |
| 1987-01-02 | $7.63 | $7.65 | 30,400 | — | — |