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
- 1973-02-21 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 | $7.06 | $7.28 | 12,000 | — | — |
| 1987-12-30 | $7.13 | $7.35 | 6,400 | — | — |
| 1987-12-29 | $7.31 | $7.54 | 5,000 | — | — |
| 1987-12-28 | $7.31 | $7.54 | 3,200 | — | — |
| 1987-12-24 | $7.13 | $7.35 | 13,600 | — | — |
| 1987-12-23 | $7.31 | $7.54 | 5,200 | — | — |
| 1987-12-22 | $7.31 | $7.54 | 17,800 | — | — |
| 1987-12-21 | $7.31 | $7.54 | 18,000 | — | — |
| 1987-12-18 | $7.13 | $7.35 | 39,000 | — | — |
| 1987-12-17 | $6.94 | $7.15 | 10,400 | — | — |
| 1987-12-16 | $6.75 | $6.96 | 92,200 | — | — |
| 1987-12-15 | $6.88 | $7.09 | 19,600 | — | — |
| 1987-12-14 | $6.75 | $6.96 | 14,600 | — | — |
| 1987-12-11 | $6.56 | $6.77 | 1,400 | — | — |
| 1987-12-10 | $6.50 | $6.70 | 9,000 | — | — |
| 1987-12-09 | $6.56 | $6.77 | 16,000 | — | — |
| 1987-12-08 | $6.50 | $6.70 | 11,200 | — | — |
| 1987-12-07 | $6.25 | $6.45 | 18,600 | — | — |
| 1987-12-04 | $6.50 | $6.70 | 21,800 | — | — |
| 1987-12-03 | $6.38 | $6.57 | 17,200 | — | — |
| 1987-12-02 | $6.50 | $6.70 | 13,800 | — | — |
| 1987-12-01 | $6.88 | $7.09 | 11,600 | — | — |
| 1987-11-30 | $7.00 | $7.22 | 88,800 | — | — |
| 1987-11-27 | $7.25 | $7.48 | 13,200 | — | — |
| 1987-11-25 | $7.38 | $7.61 | 8,000 | — | — |
| 1987-11-24 | $7.50 | $7.73 | 37,600 | — | — |
| 1987-11-23 | $7.50 | $7.73 | 22,800 | — | — |
| 1987-11-20 | $7.50 | $7.73 | 27,800 | — | — |
| 1987-11-19 | $7.50 | $7.73 | 31,800 | — | — |
| 1987-11-18 | $7.50 | $7.73 | 65,200 | — | — |
| 1987-11-17 | $7.31 | $7.54 | 8,000 | — | — |
| 1987-11-16 | $7.38 | $7.61 | 9,000 | — | — |
| 1987-11-13 | $7.50 | $7.73 | 10,600 | — | — |
| 1987-11-12 | $7.38 | $7.61 | 2,200 | — | — |
| 1987-11-11 | $7.25 | $7.48 | 11,000 | — | — |
| 1987-11-10 | $7.19 | $7.41 | 57,800 | — | — |
| 1987-11-09 | $7.38 | $7.61 | 33,000 | — | — |
| 1987-11-06 | $7.50 | $7.73 | 17,000 | — | — |
| 1987-11-05 | $7.25 | $7.48 | 204,800 | — | — |
| 1987-11-04 | $7.13 | $7.35 | 134,400 | — | — |
| 1987-11-03 | $7.25 | $7.40 | 15,000 | — | — |
| 1987-11-02 | $7.50 | $7.66 | 29,200 | — | — |
| 1987-10-30 | $7.25 | $7.40 | 13,400 | — | — |
| 1987-10-29 | $6.88 | $7.02 | 69,400 | — | — |
| 1987-10-28 | $6.75 | $6.89 | 44,400 | — | — |
| 1987-10-27 | $7.13 | $7.28 | 12,400 | — | — |
| 1987-10-26 | $7.00 | $7.15 | 126,600 | — | — |
| 1987-10-23 | $7.63 | $7.79 | 157,200 | — | — |
| 1987-10-22 | $7.75 | $7.91 | 16,800 | — | — |
| 1987-10-21 | $7.94 | $8.11 | 38,400 | — | — |
| 1987-10-20 | $7.50 | $7.66 | 46,800 | — | — |
| 1987-10-19 | $8.38 | $8.55 | 111,800 | — | — |
| 1987-10-16 | $9.38 | $9.57 | 26,200 | — | — |
| 1987-10-15 | $9.88 | $10.09 | 32,400 | — | — |
| 1987-10-14 | $10.19 | $10.40 | 12,600 | — | — |
| 1987-10-13 | $10.25 | $10.47 | 6,600 | — | — |
| 1987-10-12 | $10.25 | $10.47 | 25,800 | — | — |
| 1987-10-09 | $10.31 | $10.53 | 6,800 | — | — |
| 1987-10-08 | $10.31 | $10.53 | 54,800 | — | — |
| 1987-10-07 | $10.25 | $10.47 | 33,000 | — | — |
| 1987-10-06 | $10.06 | $10.28 | 69,600 | — | — |
| 1987-10-05 | $10.13 | $10.34 | 12,600 | — | — |
| 1987-10-02 | $10.00 | $10.21 | 15,000 | — | — |
| 1987-10-01 | $10.13 | $10.34 | 9,000 | — | — |
| 1987-09-30 | $9.94 | $10.15 | 20,000 | — | — |
| 1987-09-29 | $9.75 | $9.96 | 8,000 | — | — |
| 1987-09-28 | $9.88 | $10.09 | 22,400 | — | — |
| 1987-09-25 | $9.63 | $9.83 | 200 | — | — |
| 1987-09-24 | $9.63 | $9.83 | 2,400 | — | — |
| 1987-09-23 | $9.63 | $9.83 | 2,600 | — | — |
| 1987-09-22 | $9.63 | $9.83 | 8,600 | — | — |
| 1987-09-21 | $9.63 | $9.83 | 10,800 | — | — |
| 1987-09-18 | $9.88 | $10.09 | 11,200 | — | — |
| 1987-09-17 | $9.88 | $10.09 | 1,200 | — | — |
| 1987-09-16 | $9.63 | $9.83 | 7,400 | — | — |
| 1987-09-15 | $9.81 | $10.02 | 2,400 | — | — |
| 1987-09-14 | $9.81 | $10.02 | 41,200 | — | — |
| 1987-09-11 | $9.88 | $10.09 | 23,000 | — | — |
| 1987-09-10 | $9.69 | $9.89 | 11,000 | — | — |
| 1987-09-09 | $9.56 | $9.77 | 8,200 | — | — |
| 1987-09-08 | $9.25 | $9.45 | 19,000 | — | — |
| 1987-09-04 | $9.63 | $9.83 | 8,000 | — | — |
| 1987-09-03 | $9.63 | $9.83 | 50,600 | — | — |
| 1987-09-02 | $9.63 | $9.83 | 16,200 | — | — |
| 1987-09-01 | $9.88 | $10.09 | 134,800 | — | — |
| 1987-08-31 | $10.25 | $10.47 | 6,800 | — | — |
| 1987-08-28 | $10.50 | $10.72 | 32,600 | — | — |
| 1987-08-27 | $10.31 | $10.53 | 16,400 | — | — |
| 1987-08-26 | $10.44 | $10.66 | 8,600 | — | — |
| 1987-08-25 | $10.31 | $10.53 | 9,200 | — | — |
| 1987-08-24 | $10.38 | $10.60 | 12,400 | — | — |
| 1987-08-21 | $10.44 | $10.66 | 36,000 | — | — |
| 1987-08-20 | $10.13 | $10.34 | 17,000 | — | — |
| 1987-08-19 | $9.69 | $9.89 | 4,000 | — | — |
| 1987-08-18 | $9.63 | $9.83 | 13,400 | — | — |
| 1987-08-17 | $9.56 | $9.77 | 15,800 | — | — |
| 1987-08-14 | $9.94 | $10.15 | 59,800 | — | — |
| 1987-08-13 | $9.81 | $10.02 | 10,800 | — | — |
| 1987-08-12 | $9.69 | $9.89 | 22,800 | — | — |
| 1987-08-11 | $9.88 | $10.09 | 34,400 | — | — |
| 1987-08-10 | $9.69 | $9.89 | 46,600 | — | — |
| 1987-08-07 | $9.44 | $9.64 | 8,400 | — | — |
| 1987-08-06 | $9.31 | $9.51 | 15,200 | — | — |
| 1987-08-05 | $9.38 | $9.57 | 1,000 | — | — |
| 1987-08-04 | $9.50 | $9.64 | 3,200 | — | — |
| 1987-08-03 | $9.63 | $9.76 | 1,800 | — | — |
| 1987-07-31 | $9.88 | $10.02 | 43,000 | — | — |
| 1987-07-30 | $9.50 | $9.64 | 161,800 | — | — |
| 1987-07-29 | $9.38 | $9.51 | 180,400 | — | — |
| 1987-07-28 | $9.25 | $9.38 | 20,000 | — | — |
| 1987-07-27 | $9.38 | $9.51 | 48,000 | — | — |
| 1987-07-24 | $9.50 | $9.64 | 2,000 | — | — |
| 1987-07-23 | $9.38 | $9.51 | 48,400 | — | — |
| 1987-07-22 | $9.31 | $9.45 | 10,400 | — | — |
| 1987-07-21 | $9.38 | $9.51 | 4,000 | — | — |
| 1987-07-20 | $9.38 | $9.51 | 29,800 | — | — |
| 1987-07-17 | $9.38 | $9.51 | 11,000 | — | — |
| 1987-07-16 | $9.31 | $9.45 | 3,800 | — | — |
| 1987-07-15 | $9.38 | $9.51 | 2,000 | — | — |
| 1987-07-14 | $9.50 | $9.64 | 2,800 | — | — |
| 1987-07-13 | $9.38 | $9.51 | 36,000 | — | — |
| 1987-07-10 | $9.25 | $9.38 | 3,200 | — | — |
| 1987-07-09 | $9.25 | $9.38 | 7,600 | — | — |
| 1987-07-08 | $9.38 | $9.51 | 60,600 | — | — |
| 1987-07-07 | $9.25 | $9.38 | 9,200 | — | — |
| 1987-07-06 | $9.13 | $9.26 | 99,400 | — | — |
| 1987-07-02 | $9.13 | $9.26 | 16,200 | — | — |
| 1987-07-01 | $9.13 | $9.26 | 9,600 | — | — |
| 1987-06-30 | $9.00 | $9.13 | 12,600 | — | — |
| 1987-06-29 | $9.00 | $9.13 | 11,400 | — | — |
| 1987-06-26 | $9.06 | $9.19 | 3,000 | — | — |
| 1987-06-25 | $9.00 | $9.13 | 20,800 | — | — |
| 1987-06-24 | $9.06 | $9.19 | 5,400 | — | — |
| 1987-06-23 | $9.00 | $9.13 | 2,400 | — | — |
| 1987-06-22 | $9.25 | $9.38 | 9,400 | — | — |
| 1987-06-19 | $9.00 | $9.13 | 93,600 | — | — |
| 1987-06-18 | $8.75 | $8.88 | 12,200 | — | — |
| 1987-06-17 | $9.00 | $9.13 | 16,800 | — | — |
| 1987-06-16 | $9.19 | $9.32 | 8,800 | — | — |
| 1987-06-15 | $9.19 | $9.32 | 6,400 | — | — |
| 1987-06-12 | $9.38 | $9.51 | 1,800 | — | — |
| 1987-06-11 | $9.38 | $9.51 | 6,800 | — | — |
| 1987-06-10 | $9.31 | $9.45 | 14,000 | — | — |
| 1987-06-09 | $9.31 | $9.45 | 12,400 | — | — |
| 1987-06-08 | $9.38 | $9.51 | 30,600 | — | — |
| 1987-06-05 | $9.38 | $9.51 | 34,400 | — | — |
| 1987-06-04 | $9.38 | $9.51 | 60,800 | — | — |
| 1987-06-03 | $9.31 | $9.45 | 4,000 | — | — |
| 1987-06-02 | $9.25 | $9.38 | 17,600 | — | — |
| 1987-06-01 | $9.31 | $9.45 | 4,200 | — | — |
| 1987-05-29 | $9.50 | $9.64 | 10,000 | — | — |
| 1987-05-28 | $9.25 | $9.38 | 8,000 | — | — |
| 1987-05-27 | $9.31 | $9.45 | 21,000 | — | — |
| 1987-05-26 | $9.38 | $9.51 | 20,400 | — | — |
| 1987-05-22 | $9.25 | $9.38 | 8,600 | — | — |
| 1987-05-21 | $9.25 | $9.38 | 6,200 | — | — |
| 1987-05-20 | $9.13 | $9.26 | 12,400 | — | — |
| 1987-05-19 | $9.19 | $9.32 | 23,000 | — | — |
| 1987-05-18 | $9.19 | $9.32 | 7,200 | — | — |
| 1987-05-15 | $9.25 | $9.38 | 14,800 | — | — |
| 1987-05-14 | $9.25 | $9.38 | 1,000 | — | — |
| 1987-05-13 | $9.25 | $9.38 | 5,600 | — | — |
| 1987-05-12 | $9.25 | $9.38 | 26,000 | — | — |
| 1987-05-11 | $9.13 | $9.26 | 47,400 | — | — |
| 1987-05-08 | $9.13 | $9.26 | 3,200 | — | — |
| 1987-05-07 | $9.13 | $9.26 | 6,600 | — | — |
| 1987-05-06 | $9.19 | $9.32 | 6,000 | — | — |
| 1987-05-05 | $9.19 | $9.32 | 16,600 | — | — |
| 1987-05-04 | $9.19 | $9.25 | 165,200 | — | — |
| 1987-05-01 | $9.50 | $9.57 | 60,600 | — | — |
| 1987-04-30 | $9.44 | $9.50 | 20,600 | — | — |
| 1987-04-29 | $9.38 | $9.44 | 25,600 | — | — |
| 1987-04-28 | $9.44 | $9.50 | 17,200 | — | — |
| 1987-04-27 | $9.25 | $9.32 | 10,000 | — | — |
| 1987-04-24 | $9.31 | $9.38 | 9,600 | — | — |
| 1987-04-23 | $9.31 | $9.38 | 18,400 | — | — |
| 1987-04-22 | $9.31 | $9.38 | 3,400 | — | — |
| 1987-04-21 | $9.19 | $9.25 | 1,800 | — | — |
| 1987-04-20 | $9.13 | $9.19 | 34,800 | — | — |
| 1987-04-16 | $9.00 | $9.06 | 21,400 | — | — |
| 1987-04-15 | $9.06 | $9.13 | 22,400 | — | — |
| 1987-04-14 | $9.00 | $9.06 | 22,200 | — | — |
| 1987-04-13 | $9.25 | $9.32 | 26,400 | — | — |
| 1987-04-10 | $9.44 | $9.50 | 3,600 | — | — |
| 1987-04-09 | $9.69 | $9.76 | 18,200 | — | — |
| 1987-04-08 | $9.88 | $9.95 | 7,600 | — | — |
| 1987-04-07 | $9.75 | $9.82 | 22,800 | — | — |
| 1987-04-06 | $9.75 | $9.82 | 15,000 | — | — |
| 1987-04-03 | $9.88 | $9.95 | 17,400 | — | — |
| 1987-04-02 | $9.75 | $9.82 | 3,400 | — | — |
| 1987-04-01 | $9.56 | $9.63 | 10,600 | — | — |
| 1987-03-31 | $9.50 | $9.57 | 46,800 | — | — |
| 1987-03-30 | $9.44 | $9.50 | 13,200 | — | — |
| 1987-03-27 | $10.06 | $10.13 | 2,200 | — | — |
| 1987-03-26 | $10.06 | $10.13 | 39,800 | — | — |
| 1987-03-25 | $9.94 | $10.01 | 6,400 | — | — |
| 1987-03-24 | $9.88 | $9.95 | 7,600 | — | — |
| 1987-03-23 | $9.81 | $9.88 | 91,400 | — | — |
| 1987-03-20 | $10.00 | $10.07 | 52,400 | — | — |
| 1987-03-19 | $9.88 | $9.95 | 30,800 | — | — |
| 1987-03-18 | $9.88 | $9.95 | 26,600 | — | — |
| 1987-03-17 | $10.00 | $10.07 | 36,400 | — | — |
| 1987-03-16 | $9.63 | $9.69 | 6,800 | — | — |
| 1987-03-13 | $9.69 | $9.76 | 59,000 | — | — |
| 1987-03-12 | $9.69 | $9.76 | 15,800 | — | — |
| 1987-03-11 | $9.94 | $10.01 | 36,000 | — | — |
| 1987-03-10 | $9.69 | $9.76 | 19,400 | — | — |
| 1987-03-09 | $9.38 | $9.44 | 12,200 | — | — |
| 1987-03-06 | $9.44 | $9.50 | 43,000 | — | — |
| 1987-03-05 | $9.38 | $9.44 | 28,800 | — | — |
| 1987-03-04 | $9.44 | $9.50 | 9,800 | — | — |
| 1987-03-03 | $9.31 | $9.38 | 11,600 | — | — |
| 1987-03-02 | $9.38 | $9.44 | 15,400 | — | — |
| 1987-02-27 | $9.38 | $9.44 | 17,600 | — | — |
| 1987-02-26 | $9.38 | $9.44 | 27,200 | — | — |
| 1987-02-25 | $9.44 | $9.50 | 15,000 | — | — |
| 1987-02-24 | $9.31 | $9.38 | 21,000 | — | — |
| 1987-02-23 | $9.56 | $9.63 | 19,800 | — | — |
| 1987-02-20 | $9.56 | $9.63 | 28,800 | — | — |
| 1987-02-19 | $9.44 | $9.50 | 18,800 | — | — |
| 1987-02-18 | $9.56 | $9.63 | 164,000 | — | — |
| 1987-02-17 | $9.50 | $9.57 | 221,600 | — | — |
| 1987-02-13 | $9.25 | $9.32 | 10,200 | — | — |
| 1987-02-12 | $9.38 | $9.44 | 21,600 | — | — |
| 1987-02-11 | $9.44 | $9.50 | 21,200 | — | — |
| 1987-02-10 | $9.00 | $9.06 | 23,600 | — | — |
| 1987-02-09 | $8.75 | $8.81 | 10,400 | — | — |
| 1987-02-06 | $8.88 | $8.94 | 5,800 | — | — |
| 1987-02-05 | $9.06 | $9.13 | 29,400 | — | — |
| 1987-02-04 | $9.19 | $9.19 | 24,000 | — | — |
| 1987-02-03 | $9.19 | $9.19 | 83,800 | — | — |
| 1987-02-02 | $8.50 | $8.50 | 279,800 | — | — |
| 1987-01-30 | $8.38 | $8.37 | 56,200 | — | — |
| 1987-01-29 | $8.44 | $8.44 | 74,400 | — | — |
| 1987-01-28 | $8.69 | $8.69 | 42,200 | — | — |
| 1987-01-27 | $8.31 | $8.31 | 9,600 | — | — |
| 1987-01-26 | $8.31 | $8.31 | 3,400 | — | — |
| 1987-01-23 | $8.31 | $8.31 | 16,600 | — | — |
| 1987-01-22 | $8.50 | $8.50 | 8,200 | — | — |
| 1987-01-21 | $8.50 | $8.50 | 14,600 | — | — |
| 1987-01-20 | $8.63 | $8.62 | 25,200 | — | — |
| 1987-01-19 | $8.75 | $8.75 | 12,000 | — | — |
| 1987-01-16 | $8.38 | $8.37 | 20,400 | — | — |
| 1987-01-15 | $8.56 | $8.56 | 9,000 | — | — |
| 1987-01-14 | $8.50 | $8.50 | 22,800 | — | — |
| 1987-01-13 | $8.63 | $8.62 | 9,200 | — | — |
| 1987-01-12 | $8.75 | $8.75 | 21,800 | — | — |
| 1987-01-09 | $8.63 | $8.62 | 19,000 | — | — |
| 1987-01-08 | $8.69 | $8.69 | 13,600 | — | — |
| 1987-01-07 | $8.56 | $8.56 | 20,000 | — | — |
| 1987-01-06 | $8.25 | $8.25 | 15,000 | — | — |
| 1987-01-05 | $8.31 | $8.31 | 18,800 | — | — |
| 1987-01-02 | $8.00 | $8.00 | 30,400 | — | — |