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
- 1978-10-31 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 | $6.14 | $6.14 | 308,259 | — | — |
| 1987-12-30 | $6.19 | $6.19 | 463,050 | — | — |
| 1987-12-29 | $6.09 | $6.09 | 283,122 | — | — |
| 1987-12-28 | $5.95 | $5.95 | 318,578 | — | — |
| 1987-12-24 | $6.33 | $6.33 | 171,725 | — | — |
| 1987-12-23 | $6.28 | $6.28 | 707,540 | — | — |
| 1987-12-22 | $6.33 | $6.33 | 458,287 | — | — |
| 1987-12-21 | $6.19 | $6.19 | 717,595 | — | — |
| 1987-12-18 | $5.95 | $5.95 | 336,571 | — | — |
| 1987-12-17 | $6.00 | $6.00 | 1,048,345 | — | — |
| 1987-12-16 | $6.24 | $6.24 | 1,053,637 | — | — |
| 1987-12-15 | $5.62 | $5.62 | 833,755 | — | — |
| 1987-12-14 | $5.53 | $5.53 | 838,782 | — | — |
| 1987-12-11 | $5.24 | $5.24 | 657,266 | — | — |
| 1987-12-10 | $5.10 | $5.10 | 618,106 | — | — |
| 1987-12-09 | $4.96 | $4.96 | 1,149,952 | — | — |
| 1987-12-08 | $4.68 | $4.68 | 453,789 | — | — |
| 1987-12-07 | $4.63 | $4.63 | 552,485 | — | — |
| 1987-12-04 | $4.54 | $4.54 | 923,983 | — | — |
| 1987-12-03 | $4.72 | $4.72 | 601,436 | — | — |
| 1987-12-02 | $4.96 | $4.96 | 317,785 | — | — |
| 1987-12-01 | $4.82 | $4.82 | 253,751 | — | — |
| 1987-11-30 | $4.72 | $4.72 | 520,997 | — | — |
| 1987-11-27 | $5.01 | $5.01 | 75,676 | — | — |
| 1987-11-25 | $5.05 | $5.05 | 249,518 | — | — |
| 1987-11-24 | $5.01 | $5.01 | 347,949 | — | — |
| 1987-11-23 | $4.91 | $4.91 | 168,021 | — | — |
| 1987-11-20 | $5.05 | $5.05 | 522,056 | — | — |
| 1987-11-19 | $4.87 | $4.87 | 241,580 | — | — |
| 1987-11-18 | $5.15 | $5.15 | 403,250 | — | — |
| 1987-11-17 | $5.15 | $5.15 | 239,992 | — | — |
| 1987-11-16 | $5.29 | $5.29 | 214,326 | — | — |
| 1987-11-13 | $5.15 | $5.15 | 243,697 | — | — |
| 1987-11-12 | $5.15 | $5.15 | 608,580 | — | — |
| 1987-11-11 | $4.87 | $4.87 | 506,180 | — | — |
| 1987-11-10 | $5.01 | $5.01 | 838,253 | — | — |
| 1987-11-09 | $5.39 | $5.39 | 341,599 | — | — |
| 1987-11-06 | $5.76 | $5.76 | 371,763 | — | — |
| 1987-11-05 | $6.00 | $6.00 | 360,121 | — | — |
| 1987-11-04 | $5.95 | $5.95 | 484,218 | — | — |
| 1987-11-03 | $6.09 | $6.09 | 373,880 | — | — |
| 1987-11-02 | $6.33 | $6.33 | 508,032 | — | — |
| 1987-10-30 | $6.24 | $6.24 | 1,131,959 | — | — |
| 1987-10-29 | $5.62 | $5.62 | 628,954 | — | — |
| 1987-10-28 | $5.10 | $5.10 | 591,910 | — | — |
| 1987-10-27 | $5.01 | $5.01 | 878,207 | — | — |
| 1987-10-26 | $4.91 | $4.91 | 798,827 | — | — |
| 1987-10-23 | $5.91 | $5.91 | 694,310 | — | — |
| 1987-10-22 | $5.86 | $5.86 | 897,788 | — | — |
| 1987-10-21 | $6.80 | $6.80 | 1,502,663 | — | — |
| 1987-10-20 | $6.19 | $6.19 | 1,627,025 | — | — |
| 1987-10-19 | $6.09 | $6.09 | 1,101,530 | — | — |
| 1987-10-16 | $8.41 | $8.41 | 1,112,114 | — | — |
| 1987-10-15 | $9.07 | $9.07 | 691,400 | — | — |
| 1987-10-14 | $9.35 | $9.35 | 353,241 | — | — |
| 1987-10-13 | $9.40 | $9.40 | 373,615 | — | — |
| 1987-10-12 | $9.26 | $9.26 | 209,563 | — | — |
| 1987-10-09 | $9.35 | $9.35 | 255,074 | — | — |
| 1987-10-08 | $9.16 | $9.16 | 713,626 | — | — |
| 1987-10-07 | $9.40 | $9.40 | 623,927 | — | — |
| 1987-10-06 | $9.68 | $9.68 | 924,248 | — | — |
| 1987-10-05 | $10.02 | $10.02 | 1,293,100 | — | — |
| 1987-10-02 | $9.59 | $9.59 | 1,022,150 | — | — |
| 1987-10-01 | $9.21 | $9.21 | 567,038 | — | — |
| 1987-09-30 | $8.93 | $8.93 | 585,824 | — | — |
| 1987-09-29 | $8.55 | $8.55 | 787,714 | — | — |
| 1987-09-28 | $8.69 | $8.69 | 836,136 | — | — |
| 1987-09-25 | $8.93 | $8.93 | 425,477 | — | — |
| 1987-09-24 | $8.74 | $8.74 | 775,807 | — | — |
| 1987-09-23 | $8.93 | $8.93 | 1,305,007 | — | — |
| 1987-09-22 | $8.50 | $8.50 | 1,282,516 | — | — |
| 1987-09-21 | $8.27 | $8.27 | 894,613 | — | — |
| 1987-09-18 | $9.07 | $9.07 | 593,762 | — | — |
| 1987-09-17 | $9.02 | $9.02 | 670,761 | — | — |
| 1987-09-16 | $8.69 | $8.69 | 805,442 | — | — |
| 1987-09-15 | $8.41 | $8.41 | 735,059 | — | — |
| 1987-09-14 | $8.50 | $8.50 | 2,205,441 | — | — |
| 1987-09-11 | $8.83 | $8.83 | 1,533,092 | — | — |
| 1987-09-10 | $9.12 | $9.12 | 763,371 | — | — |
| 1987-09-09 | $9.02 | $9.02 | 419,126 | — | — |
| 1987-09-08 | $9.07 | $9.07 | 698,544 | — | — |
| 1987-09-04 | $8.93 | $8.93 | 1,678,358 | — | — |
| 1987-09-03 | $9.02 | $9.02 | 3,466,260 | — | — |
| 1987-09-02 | $9.97 | $9.97 | 1,021,356 | — | — |
| 1987-09-01 | $10.49 | $10.49 | 439,501 | — | — |
| 1987-08-31 | $10.44 | $10.44 | 89,170 | — | — |
| 1987-08-28 | $10.53 | $10.53 | 258,779 | — | — |
| 1987-08-27 | $10.63 | $10.63 | 243,697 | — | — |
| 1987-08-26 | $10.58 | $10.58 | 547,987 | — | — |
| 1987-08-25 | $10.49 | $10.49 | 338,159 | — | — |
| 1987-08-24 | $10.68 | $10.68 | 741,409 | — | — |
| 1987-08-21 | $10.77 | $10.77 | 1,085,918 | — | — |
| 1987-08-20 | $10.44 | $10.44 | 857,833 | — | — |
| 1987-08-19 | $10.35 | $10.35 | 288,414 | — | — |
| 1987-08-18 | $10.35 | $10.35 | 437,119 | — | — |
| 1987-08-17 | $10.49 | $10.49 | 159,025 | — | — |
| 1987-08-14 | $10.58 | $10.58 | 578,945 | — | — |
| 1987-08-13 | $10.20 | $10.20 | 414,628 | — | — |
| 1987-08-12 | $10.49 | $10.49 | 828,727 | — | — |
| 1987-08-11 | $10.72 | $10.72 | 352,976 | — | — |
| 1987-08-10 | $10.82 | $10.82 | 364,090 | — | — |
| 1987-08-07 | $11.01 | $11.01 | 865,242 | — | — |
| 1987-08-06 | $10.91 | $10.91 | 830,579 | — | — |
| 1987-08-05 | $10.49 | $10.49 | 581,326 | — | — |
| 1987-08-04 | $10.53 | $10.53 | 379,172 | — | — |
| 1987-08-03 | $10.20 | $10.20 | 652,768 | — | — |
| 1987-07-31 | $9.92 | $9.92 | 210,886 | — | — |
| 1987-07-30 | $10.02 | $10.02 | 659,119 | — | — |
| 1987-07-29 | $10.02 | $10.02 | 621,810 | — | — |
| 1987-07-28 | $10.02 | $10.02 | 623,398 | — | — |
| 1987-07-27 | $10.20 | $10.20 | 292,118 | — | — |
| 1987-07-24 | $10.39 | $10.39 | 229,408 | — | — |
| 1987-07-23 | $10.30 | $10.30 | 637,686 | — | — |
| 1987-07-22 | $10.49 | $10.49 | 185,485 | — | — |
| 1987-07-21 | $10.30 | $10.30 | 774,749 | — | — |
| 1987-07-20 | $10.30 | $10.30 | 204,800 | — | — |
| 1987-07-17 | $10.63 | $10.63 | 1,037,761 | — | — |
| 1987-07-16 | $10.58 | $10.58 | 1,000,188 | — | — |
| 1987-07-15 | $10.02 | $10.02 | 366,206 | — | — |
| 1987-07-14 | $10.02 | $10.02 | 565,715 | — | — |
| 1987-07-13 | $9.64 | $9.64 | 382,347 | — | — |
| 1987-07-10 | $9.21 | $9.21 | 347,420 | — | — |
| 1987-07-09 | $9.35 | $9.35 | 571,801 | — | — |
| 1987-07-08 | $9.16 | $9.16 | 776,601 | — | — |
| 1987-07-07 | $9.45 | $9.45 | 817,349 | — | — |
| 1987-07-06 | $9.83 | $9.83 | 799,357 | — | — |
| 1987-07-02 | $9.87 | $9.87 | 211,680 | — | — |
| 1987-07-01 | $9.45 | $9.45 | 307,465 | — | — |
| 1987-06-30 | $9.68 | $9.68 | 303,761 | — | — |
| 1987-06-29 | $9.73 | $9.73 | 174,107 | — | — |
| 1987-06-26 | $9.35 | $9.35 | 989,075 | — | — |
| 1987-06-25 | $9.78 | $9.78 | 461,462 | — | — |
| 1987-06-24 | $10.25 | $10.25 | 227,291 | — | — |
| 1987-06-23 | $10.58 | $10.58 | 219,089 | — | — |
| 1987-06-22 | $10.63 | $10.63 | 311,699 | — | — |
| 1987-06-19 | $10.53 | $10.53 | 376,261 | — | — |
| 1987-06-18 | $10.11 | $10.11 | 446,645 | — | — |
| 1987-06-17 | $9.97 | $9.97 | 576,828 | — | — |
| 1987-06-16 | $9.87 | $9.87 | 501,152 | — | — |
| 1987-06-15 | $9.45 | $9.45 | 1,097,296 | — | — |
| 1987-06-12 | $9.83 | $9.83 | 1,161,065 | — | — |
| 1987-06-11 | $10.06 | $10.06 | 897,523 | — | — |
| 1987-06-10 | $11.29 | $11.29 | 1,344,168 | — | — |
| 1987-06-09 | $11.24 | $11.24 | 573,388 | — | — |
| 1987-06-08 | $11.01 | $11.01 | 395,312 | — | — |
| 1987-06-05 | $10.91 | $10.91 | 315,139 | — | — |
| 1987-06-04 | $10.87 | $10.87 | 362,237 | — | — |
| 1987-06-03 | $10.87 | $10.87 | 153,733 | — | — |
| 1987-06-02 | $10.77 | $10.77 | 386,316 | — | — |
| 1987-06-01 | $11.24 | $11.24 | 539,255 | — | — |
| 1987-05-29 | $11.24 | $11.24 | 473,634 | — | — |
| 1987-05-28 | $11.57 | $11.57 | 451,408 | — | — |
| 1987-05-27 | $11.43 | $11.43 | 784,010 | — | — |
| 1987-05-26 | $11.57 | $11.57 | 452,731 | — | — |
| 1987-05-22 | $11.43 | $11.43 | 460,404 | — | — |
| 1987-05-21 | $11.57 | $11.57 | 552,485 | — | — |
| 1987-05-20 | $11.34 | $11.34 | 493,214 | — | — |
| 1987-05-19 | $11.67 | $11.67 | 636,628 | — | — |
| 1987-05-18 | $11.86 | $11.86 | 968,436 | — | — |
| 1987-05-15 | $11.81 | $11.81 | 699,073 | — | — |
| 1987-05-14 | $12.05 | $12.05 | 633,452 | — | — |
| 1987-05-13 | $11.90 | $11.90 | 488,716 | — | — |
| 1987-05-12 | $12.09 | $12.09 | 647,476 | — | — |
| 1987-05-11 | $11.81 | $11.81 | 1,349,460 | — | — |
| 1987-05-08 | $11.53 | $11.53 | 1,138,309 | — | — |
| 1987-05-07 | $10.96 | $10.96 | 439,501 | — | — |
| 1987-05-06 | $10.96 | $10.96 | 593,498 | — | — |
| 1987-05-05 | $11.15 | $11.15 | 1,298,657 | — | — |
| 1987-05-04 | $10.96 | $10.96 | 533,169 | — | — |
| 1987-05-01 | $11.01 | $11.01 | 1,117,670 | — | — |
| 1987-04-30 | $10.96 | $10.96 | 1,420,108 | — | — |
| 1987-04-29 | $10.58 | $10.58 | 438,971 | — | — |
| 1987-04-28 | $10.58 | $10.58 | 670,761 | — | — |
| 1987-04-27 | $10.58 | $10.58 | 961,292 | — | — |
| 1987-04-24 | $9.73 | $9.73 | 360,121 | — | — |
| 1987-04-23 | $9.50 | $9.50 | 509,355 | — | — |
| 1987-04-22 | $9.45 | $9.45 | 751,729 | — | — |
| 1987-04-21 | $9.73 | $9.73 | 584,501 | — | — |
| 1987-04-20 | $8.93 | $8.93 | 223,587 | — | — |
| 1987-04-16 | $9.07 | $9.07 | 683,197 | — | — |
| 1987-04-15 | $8.88 | $8.88 | 749,347 | — | — |
| 1987-04-14 | $8.65 | $8.65 | 1,188,319 | — | — |
| 1987-04-13 | $8.88 | $8.88 | 456,700 | — | — |
| 1987-04-10 | $9.07 | $9.07 | 902,021 | — | — |
| 1987-04-09 | $9.40 | $9.40 | 1,148,364 | — | — |
| 1987-04-08 | $9.68 | $9.68 | 965,261 | — | — |
| 1987-04-07 | $9.45 | $9.45 | 1,564,844 | — | — |
| 1987-04-06 | $9.31 | $9.31 | 1,166,357 | — | — |
| 1987-04-03 | $9.35 | $9.35 | 962,879 | — | — |
| 1987-04-02 | $9.73 | $9.73 | 1,599,507 | — | — |
| 1987-04-01 | $8.69 | $8.69 | 1,138,574 | — | — |
| 1987-03-31 | $8.55 | $8.55 | 1,152,598 | — | — |
| 1987-03-30 | $8.55 | $8.55 | 1,030,352 | — | — |
| 1987-03-27 | $8.98 | $8.98 | 520,733 | — | — |
| 1987-03-26 | $9.50 | $9.50 | 516,764 | — | — |
| 1987-03-25 | $9.64 | $9.64 | 881,383 | — | — |
| 1987-03-24 | $9.26 | $9.26 | 910,489 | — | — |
| 1987-03-23 | $8.79 | $8.79 | 864,713 | — | — |
| 1987-03-20 | $8.88 | $8.88 | 1,535,209 | — | — |
| 1987-03-19 | $9.21 | $9.21 | 906,520 | — | — |
| 1987-03-18 | $9.35 | $9.35 | 449,291 | — | — |
| 1987-03-17 | $9.64 | $9.64 | 1,379,095 | — | — |
| 1987-03-16 | $9.54 | $9.54 | 865,507 | — | — |
| 1987-03-13 | $10.16 | $10.16 | 588,206 | — | — |
| 1987-03-12 | $10.58 | $10.58 | 667,586 | — | — |
| 1987-03-11 | $10.72 | $10.72 | 270,950 | — | — |
| 1987-03-10 | $10.96 | $10.96 | 305,348 | — | — |
| 1987-03-09 | $10.91 | $10.91 | 309,317 | — | — |
| 1987-03-06 | $10.87 | $10.87 | 733,736 | — | — |
| 1987-03-05 | $11.05 | $11.05 | 636,098 | — | — |
| 1987-03-04 | $11.24 | $11.24 | 1,035,909 | — | — |
| 1987-03-03 | $10.96 | $10.96 | 251,899 | — | — |
| 1987-03-02 | $11.01 | $11.01 | 558,041 | — | — |
| 1987-02-27 | $11.29 | $11.29 | 680,816 | — | — |
| 1987-02-26 | $11.24 | $11.24 | 404,838 | — | — |
| 1987-02-25 | $11.01 | $11.01 | 805,178 | — | — |
| 1987-02-24 | $10.87 | $10.87 | 810,205 | — | — |
| 1987-02-23 | $10.58 | $10.58 | 419,391 | — | — |
| 1987-02-20 | $10.68 | $10.68 | 460,933 | — | — |
| 1987-02-19 | $10.87 | $10.87 | 648,535 | — | — |
| 1987-02-18 | $11.20 | $11.20 | 1,673,860 | — | — |
| 1987-02-17 | $11.24 | $11.24 | 1,510,337 | — | — |
| 1987-02-13 | $10.77 | $10.77 | 1,457,946 | — | — |
| 1987-02-12 | $10.20 | $10.20 | 1,075,334 | — | — |
| 1987-02-11 | $10.11 | $10.11 | 2,131,618 | — | — |
| 1987-02-10 | $9.92 | $9.92 | 831,902 | — | — |
| 1987-02-09 | $10.35 | $10.35 | 386,316 | — | — |
| 1987-02-06 | $10.49 | $10.49 | 1,021,885 | — | — |
| 1987-02-05 | $10.58 | $10.58 | 2,192,476 | — | — |
| 1987-02-04 | $10.02 | $10.02 | 1,073,218 | — | — |
| 1987-02-03 | $9.59 | $9.59 | 269,363 | — | — |
| 1987-02-02 | $9.73 | $9.73 | 671,819 | — | — |
| 1987-01-30 | $9.45 | $9.45 | 1,703,495 | — | — |
| 1987-01-29 | $8.83 | $8.83 | 1,055,225 | — | — |
| 1987-01-28 | $8.60 | $8.60 | 687,960 | — | — |
| 1987-01-27 | $8.27 | $8.27 | 373,880 | — | — |
| 1987-01-26 | $8.65 | $8.65 | 420,449 | — | — |
| 1987-01-23 | $8.50 | $8.50 | 951,766 | — | — |
| 1987-01-22 | $8.83 | $8.83 | 874,768 | — | — |
| 1987-01-21 | $8.69 | $8.69 | 560,158 | — | — |
| 1987-01-20 | $8.79 | $8.79 | 817,614 | — | — |
| 1987-01-19 | $8.55 | $8.55 | 549,045 | — | — |
| 1987-01-16 | $8.27 | $8.27 | 1,129,842 | — | — |
| 1987-01-15 | $8.36 | $8.36 | 1,429,634 | — | — |
| 1987-01-14 | $8.60 | $8.60 | 224,910 | — | — |
| 1987-01-13 | $8.46 | $8.46 | 131,242 | — | — |
| 1987-01-12 | $8.46 | $8.46 | 441,617 | — | — |
| 1987-01-09 | $8.46 | $8.46 | 376,261 | — | — |
| 1987-01-08 | $8.69 | $8.69 | 1,021,621 | — | — |
| 1987-01-07 | $8.31 | $8.31 | 585,031 | — | — |
| 1987-01-06 | $7.84 | $7.84 | 319,637 | — | — |
| 1987-01-05 | $7.51 | $7.51 | 243,432 | — | — |
| 1987-01-02 | $7.13 | $7.13 | 50,803 | — | — |