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 2026-08-27
- 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 |
|---|---|---|---|
| 1987-12-31 | $8.37 | $8.38 | 400,050 |
| 1987-12-30 | $8.41 | $8.43 | 34,650 |
| 1987-12-29 | $8.35 | $8.36 | 282,713 |
| 1987-12-28 | $8.44 | $8.46 | 151,988 |
| 1987-12-24 | $9.02 | $9.03 | 13,388 |
| 1987-12-23 | $9.27 | $9.29 | 11,813 |
| 1987-12-22 | $9.40 | $9.41 | 97,650 |
| 1987-12-21 | $9.56 | $9.57 | 1,575 |
| 1987-12-18 | $9.52 | $9.54 | 32,288 |
| 1987-12-17 | $9.62 | $9.64 | 10,238 |
| 1987-12-16 | $9.62 | $9.64 | 8,663 |
| 1987-12-15 | $9.71 | $9.73 | 22,838 |
| 1987-12-14 | $9.92 | $9.94 | 401,625 |
| 1987-12-11 | $9.84 | $9.86 | 316,575 |
| 1987-12-10 | $9.54 | $9.56 | 447,300 |
| 1987-12-09 | $9.21 | $9.22 | 39,375 |
| 1987-12-08 | $9.24 | $9.26 | 58,275 |
| 1987-12-07 | $8.90 | $8.92 | 7,088 |
| 1987-12-04 | $8.83 | $8.84 | 177,975 |
| 1987-12-03 | $8.79 | $8.81 | 78,750 |
| 1987-12-02 | $8.90 | $8.92 | 129,938 |
| 1987-12-01 | $8.86 | $8.87 | 92,925 |
| 1987-11-30 | $8.83 | $8.84 | 20,475 |
| 1987-11-27 | $9.16 | $9.18 | 403,200 |
| 1987-11-25 | $9.02 | $9.03 | 86,625 |
| 1987-11-24 | $8.73 | $8.75 | 31,500 |
| 1987-11-23 | $8.63 | $8.65 | 19,688 |
| 1987-11-20 | $8.67 | $8.68 | 25,988 |
| 1987-11-19 | $8.63 | $8.65 | 77,175 |
| 1987-11-18 | $8.76 | $8.78 | 321,300 |
| 1987-11-17 | $8.35 | $8.36 | 22,050 |
| 1987-11-16 | $8.62 | $8.64 | 191,363 |
| 1987-11-13 | $8.73 | $8.75 | 266,963 |
| 1987-11-12 | $8.19 | $8.21 | 187,425 |
| 1987-11-11 | $8.10 | $8.11 | 487,463 |
| 1987-11-10 | $8.32 | $8.33 | 462,263 |
| 1987-11-09 | $8.57 | $8.59 | 77,175 |
| 1987-11-06 | $8.89 | $8.91 | 155,138 |
| 1987-11-05 | $9.00 | $9.02 | 192,938 |
| 1987-11-04 | $8.87 | $8.89 | 97,650 |
| 1987-11-03 | $8.87 | $8.89 | 232,313 |
| 1987-11-02 | $8.83 | $8.84 | 277,200 |
| 1987-10-30 | $8.51 | $8.52 | 359,100 |
| 1987-10-29 | $8.60 | $8.62 | 363,825 |
| 1987-10-28 | $8.32 | $8.33 | 118,125 |
| 1987-10-27 | $8.29 | $8.30 | 414,225 |
| 1987-10-26 | $7.56 | $7.57 | 180,338 |
| 1987-10-23 | $8.38 | $8.40 | 367,763 |
| 1987-10-22 | $8.17 | $8.19 | 515,025 |
| 1987-10-21 | $9.05 | $9.06 | 237,038 |
| 1987-10-20 | $7.68 | $7.70 | 117,338 |
| 1987-10-19 | $8.41 | $8.43 | 368,550 |
| 1987-10-16 | $9.71 | $9.73 | 232,313 |
| 1987-10-15 | $9.70 | $9.72 | 1,012,725 |
| 1987-10-14 | $9.71 | $9.73 | 937,125 |
| 1987-10-13 | $9.54 | $9.56 | 292,950 |
| 1987-10-12 | $9.52 | $9.54 | 176,400 |
| 1987-10-09 | $9.60 | $9.62 | 868,613 |
| 1987-10-08 | $9.27 | $9.29 | 2,466,450 |
| 1987-10-07 | $9.02 | $9.03 | 5,113,238 |
| 1987-10-06 | $8.98 | $9.00 | 1,515,150 |
| 1987-10-05 | $8.94 | $8.95 | 433,913 |
| 1987-10-02 | $8.89 | $8.91 | 1,769,513 |
| 1987-10-01 | $8.79 | $8.81 | 1,686,825 |
| 1987-09-30 | $8.98 | $9.00 | 4,501,350 |
| 1987-09-29 | $9.33 | $9.35 | 102,375 |
| 1987-09-28 | $9.81 | $9.83 | 57,488 |
| 1987-09-25 | $9.30 | $9.32 | 44,100 |
| 1987-09-24 | $8.98 | $9.00 | 36,225 |
| 1987-09-23 | $9.00 | $9.02 | 788 |
| 1987-09-22 | $9.00 | $9.02 | 74,025 |
| 1987-09-21 | $9.02 | $9.03 | 22,050 |
| 1987-09-18 | $9.08 | $9.10 | 1,575 |
| 1987-09-17 | $8.98 | $9.00 | 0 |
| 1987-09-16 | $8.98 | $9.00 | 5,513 |
| 1987-09-15 | $9.00 | $9.02 | 19,688 |
| 1987-09-14 | $8.95 | $8.97 | 55,125 |
| 1987-09-11 | $9.13 | $9.14 | 23,625 |
| 1987-09-10 | $8.92 | $8.94 | 96,075 |
| 1987-09-09 | $9.17 | $9.19 | 129,150 |
| 1987-09-08 | $9.33 | $9.35 | 26,775 |
| 1987-09-04 | $9.84 | $9.86 | 19,688 |
| 1987-09-03 | $10.02 | $10.03 | 11,025 |
| 1987-09-02 | $9.94 | $9.96 | 55,125 |
| 1987-09-01 | $10.17 | $10.19 | 170,888 |
| 1987-08-31 | $10.21 | $10.23 | 55,913 |
| 1987-08-28 | $10.25 | $10.27 | 80,325 |
| 1987-08-27 | $10.30 | $10.32 | 84,263 |
| 1987-08-26 | $10.29 | $10.30 | 22,050 |
| 1987-08-25 | $10.32 | $10.34 | 115,763 |
| 1987-08-24 | $10.51 | $10.53 | 56,700 |
| 1987-08-21 | $10.25 | $10.27 | 18,113 |
| 1987-08-20 | $9.87 | $9.89 | 118,125 |
| 1987-08-19 | $9.84 | $9.86 | 93,713 |
| 1987-08-18 | $9.44 | $9.46 | 23,625 |
| 1987-08-17 | $9.13 | $9.14 | 54,338 |
| 1987-08-14 | $9.17 | $9.19 | 13,388 |
| 1987-08-13 | $9.48 | $9.49 | 82,688 |
| 1987-08-12 | $9.60 | $9.62 | 55,125 |
| 1987-08-11 | $9.65 | $9.67 | 149,625 |
| 1987-08-10 | $9.60 | $9.62 | 172,463 |
| 1987-08-07 | $9.13 | $9.14 | 93,713 |
| 1987-08-06 | $8.83 | $8.84 | 25,988 |
| 1987-08-05 | $8.70 | $8.71 | 308,700 |
| 1987-08-04 | $8.60 | $8.62 | 19,688 |
| 1987-08-03 | $8.78 | $8.79 | 377,213 |
| 1987-07-31 | $8.83 | $8.84 | 7,875 |
| 1987-07-30 | $8.79 | $8.81 | 61,425 |
| 1987-07-29 | $9.06 | $9.08 | 70,875 |
| 1987-07-28 | $9.17 | $9.19 | 30,713 |
| 1987-07-27 | $9.24 | $9.26 | 14,175 |
| 1987-07-24 | $9.21 | $9.22 | 6,300 |
| 1987-07-23 | $8.67 | $8.68 | 142,538 |
| 1987-07-22 | $8.19 | $8.21 | 82,688 |
| 1987-07-21 | $8.44 | $8.46 | 141,750 |
| 1987-07-20 | $8.46 | $8.48 | 74,025 |
| 1987-07-17 | $8.76 | $8.78 | 31,500 |
| 1987-07-16 | $9.17 | $9.19 | 106,313 |
| 1987-07-15 | $9.25 | $9.27 | 222,075 |
| 1987-07-14 | $9.11 | $9.13 | 4,725 |
| 1987-07-13 | $9.33 | $9.35 | 788 |
| 1987-07-10 | $9.32 | $9.33 | 15,750 |
| 1987-07-09 | $9.11 | $9.13 | 29,138 |
| 1987-07-08 | $8.70 | $8.71 | 55,125 |
| 1987-07-07 | $9.14 | $9.16 | 77,175 |
| 1987-07-06 | $8.70 | $8.71 | 92,138 |
| 1987-07-02 | $9.40 | $9.41 | 0 |
| 1987-07-01 | $9.40 | $9.41 | 52,763 |
| 1987-06-30 | $9.14 | $9.16 | 104,738 |
| 1987-06-29 | $9.46 | $9.48 | 227,588 |
| 1987-06-26 | $9.97 | $9.99 | 140,963 |
| 1987-06-25 | $10.02 | $10.03 | 393,750 |
| 1987-06-24 | $10.11 | $10.13 | 44,888 |
| 1987-06-23 | $9.65 | $9.67 | 140,963 |
| 1987-06-22 | $9.49 | $9.51 | 187,425 |
| 1987-06-19 | $10.16 | $10.18 | 69,300 |
| 1987-06-18 | $10.75 | $10.77 | 86,625 |
| 1987-06-17 | $10.89 | $10.91 | 8,663 |
| 1987-06-16 | $11.11 | $11.13 | 6,300 |
| 1987-06-15 | $11.52 | $11.55 | 0 |
| 1987-06-12 | $11.52 | $11.55 | 7,088 |
| 1987-06-11 | $11.70 | $11.72 | 23,625 |
| 1987-06-10 | $11.97 | $11.99 | 73,238 |
| 1987-06-09 | $11.37 | $11.39 | 17,325 |
| 1987-06-08 | $11.56 | $11.58 | 7,088 |
| 1987-06-05 | $11.22 | $11.24 | 788 |
| 1987-06-04 | $11.17 | $11.20 | 151,200 |
| 1987-06-03 | $10.83 | $10.85 | 79,538 |
| 1987-06-02 | $10.83 | $10.85 | 196,875 |
| 1987-06-01 | $10.60 | $10.62 | 78,750 |
| 1987-05-29 | $10.60 | $10.62 | 12,600 |
| 1987-05-28 | $10.41 | $10.43 | 51,975 |
| 1987-05-27 | $10.87 | $10.89 | 149,625 |
| 1987-05-26 | $11.27 | $11.29 | 34,650 |
| 1987-05-22 | $11.37 | $11.39 | 74,025 |
| 1987-05-21 | $11.14 | $11.16 | 98,438 |
| 1987-05-20 | $10.79 | $10.81 | 92,925 |
| 1987-05-19 | $11.17 | $11.20 | 102,375 |
| 1987-05-18 | $11.59 | $11.61 | 51,975 |
| 1987-05-15 | $12.13 | $12.15 | 38,588 |
| 1987-05-14 | $12.38 | $12.40 | 0 |
| 1987-05-13 | $12.38 | $12.40 | 93,713 |
| 1987-05-12 | $12.98 | $13.01 | 149,625 |
| 1987-05-11 | $13.08 | $13.10 | 126,000 |
| 1987-05-08 | $12.89 | $12.91 | 1,301,738 |
| 1987-05-07 | $12.33 | $12.36 | 21,263 |
| 1987-05-06 | $12.41 | $12.44 | 0 |
| 1987-05-05 | $12.41 | $12.44 | 51,188 |
| 1987-05-04 | $12.35 | $12.37 | 22,838 |
| 1987-05-01 | $11.83 | $11.85 | 33,863 |
| 1987-04-30 | $11.62 | $11.64 | 77,175 |
| 1987-04-29 | $11.22 | $11.24 | 44,100 |
| 1987-04-28 | $11.30 | $11.32 | 37,013 |
| 1987-04-27 | $11.49 | $11.51 | 38,588 |
| 1987-04-24 | $12.60 | $12.63 | 163,800 |
| 1987-04-23 | $12.48 | $12.50 | 150,413 |
| 1987-04-22 | $12.65 | $12.67 | 24,413 |
| 1987-04-21 | $12.67 | $12.69 | 56,700 |
| 1987-04-20 | $12.70 | $12.72 | 18,113 |
| 1987-04-16 | $12.89 | $12.91 | 33,863 |
| 1987-04-15 | $12.71 | $12.71 | 247,275 |
| 1987-04-14 | $12.56 | $12.56 | 151,988 |
| 1987-04-13 | $11.52 | $11.52 | 16,538 |
| 1987-04-10 | $11.67 | $11.67 | 177,975 |
| 1987-04-09 | $10.56 | $10.56 | 55,125 |
| 1987-04-08 | $9.95 | $9.95 | 47,250 |
| 1987-04-07 | $9.97 | $9.97 | 64,575 |
| 1987-04-06 | $9.76 | $9.76 | 15,750 |
| 1987-04-03 | $9.71 | $9.71 | 14,175 |
| 1987-04-02 | $9.79 | $9.79 | 120,488 |
| 1987-04-01 | $9.75 | $9.75 | 25,988 |
| 1987-03-31 | $9.63 | $9.63 | 169,313 |
| 1987-03-30 | $9.62 | $9.62 | 35,438 |
| 1987-03-27 | $9.70 | $9.70 | 118,125 |
| 1987-03-26 | $9.21 | $9.21 | 29,925 |
| 1987-03-25 | $9.21 | $9.21 | 69,300 |
| 1987-03-24 | $9.21 | $9.21 | 55,913 |
| 1987-03-23 | $9.11 | $9.11 | 22,050 |
| 1987-03-20 | $9.32 | $9.32 | 0 |
| 1987-03-19 | $9.32 | $9.32 | 122,850 |
| 1987-03-18 | $9.30 | $9.30 | 204,750 |
| 1987-03-17 | $9.24 | $9.24 | 92,138 |
| 1987-03-16 | $9.02 | $9.02 | 55,125 |
| 1987-03-13 | $8.97 | $8.97 | 23,625 |
| 1987-03-12 | $9.00 | $9.00 | 11,813 |
| 1987-03-11 | $8.98 | $8.98 | 35,438 |
| 1987-03-10 | $9.02 | $9.02 | 63,000 |
| 1987-03-09 | $9.02 | $9.02 | 103,163 |
| 1987-03-06 | $9.16 | $9.16 | 32,288 |
| 1987-03-05 | $9.29 | $9.29 | 197,663 |
| 1987-03-04 | $9.30 | $9.30 | 411,075 |
| 1987-03-03 | $8.97 | $8.97 | 225,225 |
| 1987-03-02 | $8.86 | $8.86 | 100,800 |
| 1987-02-27 | $8.70 | $8.70 | 44,100 |
| 1987-02-26 | $8.63 | $8.63 | 76,388 |
| 1987-02-25 | $8.76 | $8.76 | 788 |
| 1987-02-24 | $8.79 | $8.79 | 258,300 |
| 1987-02-23 | $8.37 | $8.37 | 83,475 |
| 1987-02-20 | $8.70 | $8.70 | 12,600 |
| 1987-02-19 | $8.70 | $8.70 | 46,463 |
| 1987-02-18 | $8.63 | $8.63 | 295,313 |
| 1987-02-17 | $8.41 | $8.41 | 106,313 |
| 1987-02-13 | $8.33 | $8.33 | 46,463 |
| 1987-02-12 | $8.76 | $8.76 | 52,763 |
| 1987-02-11 | $8.67 | $8.67 | 0 |
| 1987-02-10 | $8.67 | $8.67 | 40,163 |
| 1987-02-09 | $8.62 | $8.62 | 11,813 |
| 1987-02-06 | $8.54 | $8.54 | 3,938 |
| 1987-02-05 | $8.84 | $8.84 | 55,913 |
| 1987-02-04 | $8.95 | $8.95 | 244,913 |
| 1987-02-03 | $8.89 | $8.89 | 86,625 |
| 1987-02-02 | $9.08 | $9.08 | 415,013 |
| 1987-01-30 | $8.94 | $8.94 | 154,350 |
| 1987-01-29 | $8.95 | $8.95 | 85,050 |
| 1987-01-28 | $8.90 | $8.90 | 176,400 |
| 1987-01-27 | $8.84 | $8.84 | 253,575 |
| 1987-01-26 | $8.51 | $8.51 | 97,650 |
| 1987-01-23 | $8.59 | $8.59 | 16,538 |
| 1987-01-22 | $8.62 | $8.62 | 99,225 |
| 1987-01-21 | $8.49 | $8.49 | 201,600 |
| 1987-01-20 | $8.44 | $8.44 | 60,638 |
| 1987-01-19 | $8.63 | $8.63 | 167,738 |
| 1987-01-16 | $8.30 | $8.30 | 90,563 |
| 1987-01-15 | $7.94 | $7.94 | 243,338 |
| 1987-01-14 | $7.92 | $7.92 | 513,450 |
| 1987-01-13 | $7.37 | $7.37 | 1,575 |
| 1987-01-12 | $7.37 | $7.37 | 48,825 |
| 1987-01-09 | $7.54 | $7.54 | 28,350 |
| 1987-01-08 | $7.56 | $7.56 | 106,313 |
| 1987-01-07 | $7.62 | $7.62 | 307,913 |
| 1987-01-06 | $7.57 | $7.57 | 258,300 |
| 1987-01-05 | $7.51 | $7.51 | 184,275 |
| 1987-01-02 | $7.19 | $7.19 | 17,325 |