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
- 1981-12-31 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 | $7.19 | $8.52 | 2,991,600 | — | — |
| 1987-12-30 | $7.34 | $8.70 | 2,599,600 | — | — |
| 1987-12-29 | $7.28 | $8.63 | 2,889,200 | — | — |
| 1987-12-28 | $7.50 | $8.89 | 2,321,200 | — | — |
| 1987-12-24 | $7.91 | $9.37 | 1,267,200 | — | — |
| 1987-12-23 | $8.00 | $9.48 | 4,240,000 | — | — |
| 1987-12-22 | $7.53 | $8.92 | 4,440,000 | — | — |
| 1987-12-21 | $7.44 | $8.81 | 3,023,600 | — | — |
| 1987-12-18 | $7.50 | $8.89 | 4,960,000 | — | — |
| 1987-12-17 | $7.19 | $8.52 | 6,264,000 | — | — |
| 1987-12-16 | $7.25 | $8.59 | 3,937,200 | — | — |
| 1987-12-15 | $7.16 | $8.48 | 5,600,000 | — | — |
| 1987-12-14 | $7.25 | $8.50 | 10,613,600 | — | — |
| 1987-12-11 | $7.25 | $8.50 | 4,699,600 | — | — |
| 1987-12-10 | $7.31 | $8.57 | 3,702,400 | — | — |
| 1987-12-09 | $7.44 | $8.72 | 6,226,800 | — | — |
| 1987-12-08 | $7.31 | $8.57 | 4,240,000 | — | — |
| 1987-12-07 | $7.41 | $8.68 | 3,586,400 | — | — |
| 1987-12-04 | $7.34 | $8.61 | 2,525,200 | — | — |
| 1987-12-03 | $7.47 | $8.76 | 2,316,800 | — | — |
| 1987-12-02 | $7.78 | $9.12 | 2,143,600 | — | — |
| 1987-12-01 | $7.69 | $9.01 | 1,999,200 | — | — |
| 1987-11-30 | $7.41 | $8.68 | 3,339,200 | — | — |
| 1987-11-27 | $7.66 | $8.98 | 1,540,400 | — | — |
| 1987-11-25 | $7.88 | $9.23 | 1,872,400 | — | — |
| 1987-11-24 | $8.16 | $9.56 | 3,870,400 | — | — |
| 1987-11-23 | $8.00 | $9.38 | 2,562,400 | — | — |
| 1987-11-20 | $7.81 | $9.16 | 3,913,200 | — | — |
| 1987-11-19 | $7.56 | $8.87 | 4,040,000 | — | — |
| 1987-11-18 | $8.25 | $9.67 | 2,659,600 | — | — |
| 1987-11-17 | $7.94 | $9.31 | 2,017,200 | — | — |
| 1987-11-16 | $8.13 | $9.53 | 1,674,000 | — | — |
| 1987-11-13 | $8.19 | $9.60 | 1,643,600 | — | — |
| 1987-11-12 | $8.13 | $9.53 | 2,605,600 | — | — |
| 1987-11-11 | $8.03 | $9.42 | 2,071,600 | — | — |
| 1987-11-10 | $8.03 | $9.42 | 2,616,800 | — | — |
| 1987-11-09 | $8.28 | $9.71 | 2,987,200 | — | — |
| 1987-11-06 | $8.44 | $9.89 | 2,028,400 | — | — |
| 1987-11-05 | $8.38 | $9.82 | 3,289,600 | — | — |
| 1987-11-04 | $8.38 | $9.82 | 1,960,400 | — | — |
| 1987-11-03 | $8.66 | $10.15 | 1,982,000 | — | — |
| 1987-11-02 | $9.03 | $10.59 | 2,060,000 | — | — |
| 1987-10-30 | $8.75 | $10.26 | 3,737,600 | — | — |
| 1987-10-29 | $8.03 | $9.42 | 2,752,800 | — | — |
| 1987-10-28 | $7.47 | $8.76 | 5,680,000 | — | — |
| 1987-10-27 | $7.84 | $9.20 | 2,786,800 | — | — |
| 1987-10-26 | $7.66 | $8.98 | 2,717,200 | — | — |
| 1987-10-23 | $8.50 | $9.97 | 3,175,200 | — | — |
| 1987-10-22 | $8.59 | $10.08 | 4,712,000 | — | — |
| 1987-10-21 | $9.47 | $11.10 | 5,124,800 | — | — |
| 1987-10-20 | $8.88 | $10.41 | 8,067,600 | — | — |
| 1987-10-19 | $7.75 | $9.09 | 7,826,800 | — | — |
| 1987-10-16 | $10.00 | $11.73 | 4,226,000 | — | — |
| 1987-10-15 | $10.63 | $12.46 | 2,858,400 | — | — |
| 1987-10-14 | $11.09 | $13.01 | 3,467,600 | — | — |
| 1987-10-13 | $11.41 | $13.37 | 1,909,200 | — | — |
| 1987-10-12 | $11.22 | $13.15 | 2,956,400 | — | — |
| 1987-10-09 | $11.34 | $13.30 | 1,710,000 | — | — |
| 1987-10-08 | $11.38 | $13.34 | 2,305,200 | — | — |
| 1987-10-07 | $11.56 | $13.56 | 2,443,200 | — | — |
| 1987-10-06 | $11.44 | $13.41 | 2,308,800 | — | — |
| 1987-10-05 | $12.00 | $14.07 | 1,426,800 | — | — |
| 1987-10-02 | $12.03 | $14.11 | 1,740,800 | — | — |
| 1987-10-01 | $11.72 | $13.74 | 1,907,600 | — | — |
| 1987-09-30 | $11.69 | $13.70 | 2,272,400 | — | — |
| 1987-09-29 | $11.72 | $13.74 | 1,756,000 | — | — |
| 1987-09-28 | $11.78 | $13.81 | 2,008,800 | — | — |
| 1987-09-25 | $11.50 | $13.48 | 1,256,800 | — | — |
| 1987-09-24 | $11.41 | $13.37 | 1,372,800 | — | — |
| 1987-09-23 | $11.69 | $13.70 | 1,802,400 | — | — |
| 1987-09-22 | $11.81 | $13.85 | 2,510,000 | — | — |
| 1987-09-21 | $11.31 | $13.26 | 2,004,000 | — | — |
| 1987-09-18 | $11.47 | $13.45 | 2,379,600 | — | — |
| 1987-09-17 | $11.28 | $13.23 | 2,481,200 | — | — |
| 1987-09-16 | $11.19 | $13.12 | 2,142,800 | — | — |
| 1987-09-15 | $11.25 | $13.19 | 2,842,000 | — | — |
| 1987-09-14 | $11.34 | $13.30 | 2,066,400 | — | — |
| 1987-09-11 | $11.50 | $13.48 | 2,139,600 | — | — |
| 1987-09-10 | $11.31 | $13.26 | 1,874,800 | — | — |
| 1987-09-09 | $11.16 | $13.08 | 3,142,000 | — | — |
| 1987-09-08 | $10.91 | $12.79 | 4,080,000 | — | — |
| 1987-09-04 | $11.41 | $13.37 | 1,384,800 | — | — |
| 1987-09-03 | $11.56 | $13.56 | 1,230,400 | — | — |
| 1987-09-02 | $11.50 | $13.48 | 1,776,800 | — | — |
| 1987-09-01 | $11.63 | $13.63 | 2,816,400 | — | — |
| 1987-08-31 | $11.84 | $13.89 | 2,462,400 | — | — |
| 1987-08-28 | $11.66 | $13.58 | 2,466,000 | — | — |
| 1987-08-27 | $11.78 | $13.73 | 2,362,400 | — | — |
| 1987-08-26 | $11.84 | $13.80 | 2,778,800 | — | — |
| 1987-08-25 | $11.88 | $13.83 | 2,108,000 | — | — |
| 1987-08-24 | $11.72 | $13.65 | 2,312,800 | — | — |
| 1987-08-21 | $11.94 | $13.91 | 2,253,600 | — | — |
| 1987-08-20 | $12.13 | $14.13 | 4,040,000 | — | — |
| 1987-08-19 | $11.63 | $13.54 | 3,633,200 | — | — |
| 1987-08-18 | $11.41 | $13.29 | 6,120,000 | — | — |
| 1987-08-17 | $11.59 | $13.51 | 3,926,400 | — | — |
| 1987-08-14 | $12.09 | $14.09 | 4,080,000 | — | — |
| 1987-08-13 | $12.44 | $14.49 | 2,059,200 | — | — |
| 1987-08-12 | $12.44 | $14.49 | 2,719,200 | — | — |
| 1987-08-11 | $12.34 | $14.38 | 3,938,400 | — | — |
| 1987-08-10 | $12.25 | $14.27 | 2,917,200 | — | — |
| 1987-08-07 | $12.28 | $14.31 | 2,419,600 | — | — |
| 1987-08-06 | $12.34 | $14.38 | 3,135,200 | — | — |
| 1987-08-05 | $12.34 | $14.38 | 2,420,800 | — | — |
| 1987-08-04 | $12.47 | $14.53 | 3,253,200 | — | — |
| 1987-08-03 | $12.72 | $14.82 | 3,666,400 | — | — |
| 1987-07-31 | $12.38 | $14.42 | 1,658,400 | — | — |
| 1987-07-30 | $12.50 | $14.56 | 2,428,000 | — | — |
| 1987-07-29 | $12.25 | $14.27 | 2,719,600 | — | — |
| 1987-07-28 | $12.13 | $14.13 | 2,299,600 | — | — |
| 1987-07-27 | $11.97 | $13.94 | 1,718,800 | — | — |
| 1987-07-24 | $11.84 | $13.80 | 3,605,600 | — | — |
| 1987-07-23 | $11.72 | $13.65 | 3,373,200 | — | — |
| 1987-07-22 | $12.03 | $14.02 | 2,084,400 | — | — |
| 1987-07-21 | $12.13 | $14.13 | 3,426,800 | — | — |
| 1987-07-20 | $12.56 | $14.64 | 2,184,400 | — | — |
| 1987-07-17 | $12.56 | $14.64 | 3,792,000 | — | — |
| 1987-07-16 | $12.44 | $14.49 | 3,147,600 | — | — |
| 1987-07-15 | $12.22 | $14.23 | 2,632,800 | — | — |
| 1987-07-14 | $12.09 | $14.09 | 1,902,000 | — | — |
| 1987-07-13 | $12.28 | $14.31 | 1,886,400 | — | — |
| 1987-07-10 | $12.25 | $14.27 | 2,652,800 | — | — |
| 1987-07-09 | $12.28 | $14.31 | 3,086,000 | — | — |
| 1987-07-08 | $12.22 | $14.23 | 3,689,200 | — | — |
| 1987-07-07 | $12.31 | $14.34 | 7,860,000 | — | — |
| 1987-07-06 | $11.88 | $13.83 | 2,578,400 | — | — |
| 1987-07-02 | $11.63 | $13.54 | 2,376,000 | — | — |
| 1987-07-01 | $11.72 | $13.65 | 3,653,200 | — | — |
| 1987-06-30 | $11.44 | $13.32 | 3,132,000 | — | — |
| 1987-06-29 | $11.63 | $13.54 | 4,160,000 | — | — |
| 1987-06-26 | $11.19 | $13.03 | 2,660,000 | — | — |
| 1987-06-25 | $11.06 | $12.89 | 1,414,800 | — | — |
| 1987-06-24 | $11.06 | $12.89 | 1,267,200 | — | — |
| 1987-06-23 | $11.22 | $13.07 | 2,364,800 | — | — |
| 1987-06-22 | $11.34 | $13.22 | 2,367,600 | — | — |
| 1987-06-19 | $11.28 | $13.14 | 3,084,800 | — | — |
| 1987-06-18 | $11.22 | $13.07 | 1,929,600 | — | — |
| 1987-06-17 | $11.19 | $13.03 | 2,294,000 | — | — |
| 1987-06-16 | $11.25 | $13.11 | 2,272,800 | — | — |
| 1987-06-15 | $10.94 | $12.74 | 1,501,200 | — | — |
| 1987-06-12 | $11.06 | $12.89 | 2,186,800 | — | — |
| 1987-06-11 | $11.16 | $13.00 | 1,473,200 | — | — |
| 1987-06-10 | $11.13 | $12.96 | 2,057,600 | — | — |
| 1987-06-09 | $11.13 | $12.96 | 2,572,800 | — | — |
| 1987-06-08 | $11.03 | $12.85 | 1,448,800 | — | — |
| 1987-06-05 | $10.81 | $12.60 | 1,336,400 | — | — |
| 1987-06-04 | $11.03 | $12.85 | 2,404,800 | — | — |
| 1987-06-03 | $10.97 | $12.78 | 1,641,200 | — | — |
| 1987-06-02 | $10.81 | $12.60 | 1,845,200 | — | — |
| 1987-06-01 | $10.78 | $12.47 | 3,410,400 | — | — |
| 1987-05-29 | $10.63 | $12.29 | 1,364,800 | — | — |
| 1987-05-28 | $10.63 | $12.29 | 1,622,400 | — | — |
| 1987-05-27 | $10.66 | $12.33 | 2,149,200 | — | — |
| 1987-05-26 | $10.91 | $12.62 | 1,538,000 | — | — |
| 1987-05-22 | $10.75 | $12.44 | 2,086,400 | — | — |
| 1987-05-21 | $10.47 | $12.11 | 2,071,600 | — | — |
| 1987-05-20 | $10.38 | $12.00 | 4,400,000 | — | — |
| 1987-05-19 | $10.59 | $12.26 | 3,262,400 | — | — |
| 1987-05-18 | $11.09 | $12.83 | 2,143,600 | — | — |
| 1987-05-15 | $10.88 | $12.58 | 2,756,400 | — | — |
| 1987-05-14 | $11.09 | $12.83 | 2,098,400 | — | — |
| 1987-05-13 | $11.31 | $13.09 | 2,719,600 | — | — |
| 1987-05-12 | $11.38 | $13.16 | 3,425,600 | — | — |
| 1987-05-11 | $11.13 | $12.87 | 8,920,000 | — | — |
| 1987-05-08 | $11.13 | $12.87 | 2,881,200 | — | — |
| 1987-05-07 | $11.28 | $13.05 | 6,760,000 | — | — |
| 1987-05-06 | $11.28 | $13.05 | 7,680,000 | — | — |
| 1987-05-05 | $10.59 | $12.26 | 3,054,000 | — | — |
| 1987-05-04 | $10.44 | $12.08 | 2,374,800 | — | — |
| 1987-05-01 | $10.22 | $11.82 | 2,199,200 | — | — |
| 1987-04-30 | $10.22 | $11.82 | 2,695,600 | — | — |
| 1987-04-29 | $10.03 | $11.61 | 2,825,600 | — | — |
| 1987-04-28 | $10.06 | $11.64 | 4,000,000 | — | — |
| 1987-04-27 | $10.22 | $11.82 | 3,215,600 | — | — |
| 1987-04-24 | $10.00 | $11.57 | 2,823,600 | — | — |
| 1987-04-23 | $10.13 | $11.71 | 3,078,800 | — | — |
| 1987-04-22 | $10.13 | $11.71 | 3,521,600 | — | — |
| 1987-04-21 | $10.56 | $12.22 | 5,320,000 | — | — |
| 1987-04-20 | $10.50 | $12.15 | 2,130,800 | — | — |
| 1987-04-16 | $10.63 | $12.29 | 4,280,000 | — | — |
| 1987-04-15 | $10.41 | $12.04 | 3,667,600 | — | — |
| 1987-04-14 | $10.03 | $11.61 | 5,800,000 | — | — |
| 1987-04-13 | $10.16 | $11.75 | 2,854,800 | — | — |
| 1987-04-10 | $10.44 | $12.08 | 4,840,000 | — | — |
| 1987-04-09 | $10.41 | $12.04 | 4,120,000 | — | — |
| 1987-04-08 | $10.72 | $12.40 | 2,943,200 | — | — |
| 1987-04-07 | $10.91 | $12.62 | 4,520,000 | — | — |
| 1987-04-06 | $11.03 | $12.76 | 3,885,200 | — | — |
| 1987-04-03 | $11.19 | $12.94 | 7,800,000 | — | — |
| 1987-04-02 | $10.75 | $12.44 | 11,200,000 | — | — |
| 1987-04-01 | $10.41 | $12.04 | 4,480,000 | — | — |
| 1987-03-31 | $10.09 | $11.68 | 4,160,000 | — | — |
| 1987-03-30 | $9.88 | $11.42 | 3,389,200 | — | — |
| 1987-03-27 | $10.06 | $11.64 | 2,462,400 | — | — |
| 1987-03-26 | $10.19 | $11.79 | 3,430,400 | — | — |
| 1987-03-25 | $10.03 | $11.61 | 4,760,000 | — | — |
| 1987-03-24 | $10.28 | $11.89 | 3,772,400 | — | — |
| 1987-03-23 | $10.13 | $11.71 | 5,320,000 | — | — |
| 1987-03-20 | $10.00 | $11.57 | 4,480,000 | — | — |
| 1987-03-19 | $9.91 | $11.46 | 2,236,800 | — | — |
| 1987-03-18 | $10.00 | $11.57 | 10,720,000 | — | — |
| 1987-03-17 | $9.84 | $11.39 | 7,600,000 | — | — |
| 1987-03-16 | $9.34 | $10.81 | 3,419,200 | — | — |
| 1987-03-13 | $9.41 | $10.88 | 1,617,600 | — | — |
| 1987-03-12 | $9.47 | $10.95 | 2,756,800 | — | — |
| 1987-03-11 | $9.50 | $10.99 | 2,304,400 | — | — |
| 1987-03-10 | $9.56 | $11.06 | 1,921,600 | — | — |
| 1987-03-09 | $9.63 | $11.05 | 2,876,400 | — | — |
| 1987-03-06 | $9.81 | $11.26 | 4,240,000 | — | — |
| 1987-03-05 | $9.69 | $11.12 | 2,959,600 | — | — |
| 1987-03-04 | $9.53 | $10.94 | 4,600,000 | — | — |
| 1987-03-03 | $9.38 | $10.76 | 6,560,000 | — | — |
| 1987-03-02 | $9.25 | $10.62 | 1,104,800 | — | — |
| 1987-02-27 | $9.41 | $10.80 | 2,038,800 | — | — |
| 1987-02-26 | $9.38 | $10.76 | 3,424,800 | — | — |
| 1987-02-25 | $9.16 | $10.51 | 2,569,200 | — | — |
| 1987-02-24 | $9.22 | $10.58 | 1,918,400 | — | — |
| 1987-02-23 | $9.28 | $10.65 | 2,656,800 | — | — |
| 1987-02-20 | $9.53 | $10.94 | 2,794,800 | — | — |
| 1987-02-19 | $9.66 | $11.08 | 3,921,200 | — | — |
| 1987-02-18 | $9.75 | $11.19 | 3,896,800 | — | — |
| 1987-02-17 | $9.88 | $11.34 | 3,832,400 | — | — |
| 1987-02-13 | $9.78 | $11.23 | 3,779,600 | — | — |
| 1987-02-12 | $9.59 | $11.01 | 4,160,000 | — | — |
| 1987-02-11 | $9.81 | $11.26 | 2,349,200 | — | — |
| 1987-02-10 | $9.72 | $11.16 | 2,695,600 | — | — |
| 1987-02-09 | $9.69 | $11.12 | 2,679,600 | — | — |
| 1987-02-06 | $9.84 | $11.30 | 4,240,000 | — | — |
| 1987-02-05 | $9.69 | $11.12 | 8,680,000 | — | — |
| 1987-02-04 | $9.78 | $11.23 | 11,800,000 | — | — |
| 1987-02-03 | $9.34 | $10.73 | 4,160,000 | — | — |
| 1987-02-02 | $9.31 | $10.69 | 3,932,800 | — | — |
| 1987-01-30 | $9.09 | $10.44 | 2,193,200 | — | — |
| 1987-01-29 | $9.00 | $10.33 | 1,918,800 | — | — |
| 1987-01-28 | $9.09 | $10.44 | 2,426,800 | — | — |
| 1987-01-27 | $9.06 | $10.40 | 3,206,000 | — | — |
| 1987-01-26 | $8.97 | $10.30 | 2,962,000 | — | — |
| 1987-01-23 | $9.00 | $10.33 | 8,320,000 | — | — |
| 1987-01-22 | $9.16 | $10.51 | 2,299,200 | — | — |
| 1987-01-21 | $9.13 | $10.47 | 4,600,000 | — | — |
| 1987-01-20 | $9.16 | $10.51 | 4,000,000 | — | — |
| 1987-01-19 | $9.22 | $10.58 | 3,580,000 | — | — |
| 1987-01-16 | $9.09 | $10.44 | 4,360,000 | — | — |
| 1987-01-15 | $9.13 | $10.47 | 4,640,000 | — | — |
| 1987-01-14 | $9.22 | $10.58 | 7,680,000 | — | — |
| 1987-01-13 | $9.09 | $10.44 | 5,800,000 | — | — |
| 1987-01-12 | $9.19 | $10.55 | 9,680,000 | — | — |
| 1987-01-09 | $8.94 | $10.26 | 10,520,000 | — | — |
| 1987-01-08 | $8.69 | $9.97 | 7,840,000 | — | — |
| 1987-01-07 | $8.16 | $9.36 | 2,392,000 | — | — |
| 1987-01-06 | $8.25 | $9.47 | 3,316,400 | — | — |
| 1987-01-05 | $8.25 | $9.47 | 3,093,200 | — | — |
| 1987-01-02 | $8.09 | $9.29 | 1,674,400 | — | — |