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 2026-09-04
- 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 | $7.50 | $8.03 | 109,200 | — | — |
| 1987-12-30 | $7.50 | $8.03 | 105,300 | — | — |
| 1987-12-29 | $7.50 | $8.03 | 131,700 | — | — |
| 1987-12-28 | $7.54 | $8.08 | 93,600 | — | — |
| 1987-12-24 | $7.58 | $8.12 | 37,200 | — | — |
| 1987-12-23 | $7.63 | $8.17 | 265,500 | — | — |
| 1987-12-22 | $7.67 | $8.21 | 211,500 | — | — |
| 1987-12-21 | $7.67 | $8.21 | 344,100 | — | — |
| 1987-12-18 | $7.58 | $8.12 | 185,700 | — | — |
| 1987-12-17 | $7.50 | $8.03 | 299,700 | — | — |
| 1987-12-16 | $7.83 | $8.39 | 233,700 | — | — |
| 1987-12-15 | $7.75 | $8.30 | 123,900 | — | — |
| 1987-12-14 | $7.71 | $8.25 | 159,900 | — | — |
| 1987-12-11 | $7.58 | $8.12 | 310,800 | — | — |
| 1987-12-10 | $7.63 | $8.17 | 129,900 | — | — |
| 1987-12-09 | $7.58 | $8.12 | 216,000 | — | — |
| 1987-12-08 | $7.63 | $8.17 | 388,800 | — | — |
| 1987-12-07 | $7.71 | $8.25 | 110,400 | — | — |
| 1987-12-04 | $7.58 | $8.12 | 128,100 | — | — |
| 1987-12-03 | $7.58 | $8.12 | 302,700 | — | — |
| 1987-12-02 | $7.67 | $8.21 | 319,200 | — | — |
| 1987-12-01 | $7.67 | $8.21 | 374,700 | — | — |
| 1987-11-30 | $7.38 | $7.90 | 417,900 | — | — |
| 1987-11-27 | $7.58 | $8.12 | 73,200 | — | — |
| 1987-11-25 | $7.54 | $8.08 | 335,700 | — | — |
| 1987-11-24 | $7.83 | $8.39 | 128,700 | — | — |
| 1987-11-23 | $7.88 | $8.43 | 121,800 | — | — |
| 1987-11-20 | $7.83 | $8.39 | 52,200 | — | — |
| 1987-11-19 | $7.75 | $8.30 | 106,200 | — | — |
| 1987-11-18 | $7.79 | $8.34 | 243,000 | — | — |
| 1987-11-17 | $7.75 | $8.30 | 275,400 | — | — |
| 1987-11-16 | $7.75 | $8.30 | 355,800 | — | — |
| 1987-11-13 | $7.83 | $8.39 | 117,600 | — | — |
| 1987-11-12 | $7.92 | $8.48 | 192,000 | — | — |
| 1987-11-11 | $7.83 | $8.39 | 60,600 | — | — |
| 1987-11-10 | $7.83 | $8.39 | 103,800 | — | — |
| 1987-11-09 | $8.00 | $8.57 | 164,700 | — | — |
| 1987-11-06 | $8.25 | $8.83 | 153,300 | — | — |
| 1987-11-05 | $8.04 | $8.61 | 255,300 | — | — |
| 1987-11-04 | $7.83 | $8.39 | 183,900 | — | — |
| 1987-11-03 | $7.92 | $8.48 | 255,900 | — | — |
| 1987-11-02 | $8.08 | $8.66 | 374,700 | — | — |
| 1987-10-30 | $8.17 | $8.62 | 624,600 | — | — |
| 1987-10-29 | $8.00 | $8.44 | 300,300 | — | — |
| 1987-10-28 | $7.92 | $8.35 | 211,200 | — | — |
| 1987-10-27 | $8.00 | $8.44 | 279,000 | — | — |
| 1987-10-26 | $7.67 | $8.09 | 502,500 | — | — |
| 1987-10-23 | $8.13 | $8.57 | 159,000 | — | — |
| 1987-10-22 | $8.33 | $8.79 | 489,600 | — | — |
| 1987-10-21 | $8.46 | $8.92 | 680,100 | — | — |
| 1987-10-20 | $7.71 | $8.13 | 678,000 | — | — |
| 1987-10-19 | $7.25 | $7.65 | 729,000 | — | — |
| 1987-10-16 | $8.50 | $8.97 | 376,200 | — | — |
| 1987-10-15 | $8.67 | $9.14 | 633,600 | — | — |
| 1987-10-14 | $8.67 | $9.14 | 764,400 | — | — |
| 1987-10-13 | $8.63 | $9.10 | 513,300 | — | — |
| 1987-10-12 | $8.46 | $8.92 | 255,600 | — | — |
| 1987-10-09 | $8.58 | $9.06 | 126,000 | — | — |
| 1987-10-08 | $8.54 | $9.01 | 448,200 | — | — |
| 1987-10-07 | $8.58 | $9.06 | 370,500 | — | — |
| 1987-10-06 | $8.58 | $9.06 | 226,200 | — | — |
| 1987-10-05 | $8.50 | $8.97 | 141,900 | — | — |
| 1987-10-02 | $8.50 | $8.97 | 183,000 | — | — |
| 1987-10-01 | $8.29 | $8.75 | 333,000 | — | — |
| 1987-09-30 | $8.29 | $8.75 | 291,600 | — | — |
| 1987-09-29 | $8.21 | $8.66 | 174,300 | — | — |
| 1987-09-28 | $8.21 | $8.66 | 211,200 | — | — |
| 1987-09-25 | $8.08 | $8.53 | 225,900 | — | — |
| 1987-09-24 | $8.04 | $8.48 | 181,200 | — | — |
| 1987-09-23 | $8.13 | $8.57 | 368,700 | — | — |
| 1987-09-22 | $8.00 | $8.44 | 205,200 | — | — |
| 1987-09-21 | $7.75 | $8.18 | 368,700 | — | — |
| 1987-09-18 | $7.88 | $8.31 | 204,300 | — | — |
| 1987-09-17 | $7.88 | $8.31 | 82,500 | — | — |
| 1987-09-16 | $8.00 | $8.44 | 171,300 | — | — |
| 1987-09-15 | $8.08 | $8.53 | 399,600 | — | — |
| 1987-09-14 | $8.21 | $8.66 | 123,900 | — | — |
| 1987-09-11 | $8.21 | $8.66 | 244,500 | — | — |
| 1987-09-10 | $8.08 | $8.53 | 112,800 | — | — |
| 1987-09-09 | $8.04 | $8.48 | 142,200 | — | — |
| 1987-09-08 | $8.08 | $8.53 | 121,200 | — | — |
| 1987-09-04 | $8.17 | $8.62 | 150,000 | — | — |
| 1987-09-03 | $8.21 | $8.66 | 280,500 | — | — |
| 1987-09-02 | $8.29 | $8.75 | 274,200 | — | — |
| 1987-09-01 | $8.46 | $8.92 | 978,000 | — | — |
| 1987-08-31 | $8.21 | $8.66 | 128,400 | — | — |
| 1987-08-28 | $8.33 | $8.79 | 69,300 | — | — |
| 1987-08-27 | $8.54 | $9.01 | 66,000 | — | — |
| 1987-08-26 | $8.50 | $8.97 | 232,500 | — | — |
| 1987-08-25 | $8.67 | $9.14 | 1,000,800 | — | — |
| 1987-08-24 | $8.63 | $9.10 | 123,900 | — | — |
| 1987-08-21 | $8.67 | $9.14 | 132,600 | — | — |
| 1987-08-20 | $8.67 | $9.14 | 98,400 | — | — |
| 1987-08-19 | $8.58 | $9.06 | 668,100 | — | — |
| 1987-08-18 | $8.58 | $9.06 | 990,300 | — | — |
| 1987-08-17 | $8.67 | $9.14 | 580,800 | — | — |
| 1987-08-14 | $8.75 | $9.23 | 414,600 | — | — |
| 1987-08-13 | $8.83 | $9.32 | 1,115,400 | — | — |
| 1987-08-12 | $8.38 | $8.84 | 330,900 | — | — |
| 1987-08-11 | $8.50 | $8.97 | 203,700 | — | — |
| 1987-08-10 | $8.21 | $8.66 | 300,300 | — | — |
| 1987-08-07 | $8.13 | $8.57 | 133,500 | — | — |
| 1987-08-06 | $8.00 | $8.44 | 261,000 | — | — |
| 1987-08-05 | $8.13 | $8.57 | 260,700 | — | — |
| 1987-08-04 | $8.13 | $8.57 | 2,109,600 | — | — |
| 1987-08-03 | $8.08 | $8.53 | 2,430,900 | — | — |
| 1987-07-31 | $8.13 | $8.45 | 747,300 | — | — |
| 1987-07-30 | $8.25 | $8.58 | 105,600 | — | — |
| 1987-07-29 | $8.25 | $8.58 | 610,800 | — | — |
| 1987-07-28 | $8.25 | $8.58 | 204,900 | — | — |
| 1987-07-27 | $8.25 | $8.58 | 214,200 | — | — |
| 1987-07-24 | $8.29 | $8.62 | 329,700 | — | — |
| 1987-07-23 | $8.17 | $8.49 | 245,700 | — | — |
| 1987-07-22 | $8.08 | $8.40 | 102,900 | — | — |
| 1987-07-21 | $8.08 | $8.40 | 1,112,100 | — | — |
| 1987-07-20 | $7.96 | $8.27 | 347,700 | — | — |
| 1987-07-17 | $7.96 | $8.27 | 443,400 | — | — |
| 1987-07-16 | $8.08 | $8.40 | 81,600 | — | — |
| 1987-07-15 | $8.08 | $8.40 | 63,000 | — | — |
| 1987-07-14 | $8.25 | $8.58 | 271,800 | — | — |
| 1987-07-13 | $8.25 | $8.58 | 135,900 | — | — |
| 1987-07-10 | $8.29 | $8.62 | 73,200 | — | — |
| 1987-07-09 | $8.21 | $8.53 | 289,200 | — | — |
| 1987-07-08 | $8.33 | $8.66 | 1,206,600 | — | — |
| 1987-07-07 | $8.33 | $8.66 | 102,600 | — | — |
| 1987-07-06 | $8.25 | $8.58 | 547,200 | — | — |
| 1987-07-02 | $8.21 | $8.53 | 317,100 | — | — |
| 1987-07-01 | $8.21 | $8.53 | 344,400 | — | — |
| 1987-06-30 | $8.17 | $8.49 | 316,200 | — | — |
| 1987-06-29 | $8.23 | $8.55 | 55,200 | — | — |
| 1987-06-26 | $8.23 | $8.55 | 61,800 | — | — |
| 1987-06-25 | $8.29 | $8.62 | 208,800 | — | — |
| 1987-06-24 | $8.21 | $8.53 | 160,200 | — | — |
| 1987-06-23 | $8.21 | $8.53 | 200,400 | — | — |
| 1987-06-22 | $8.27 | $8.60 | 111,000 | — | — |
| 1987-06-19 | $8.17 | $8.49 | 413,400 | — | — |
| 1987-06-18 | $8.25 | $8.58 | 246,600 | — | — |
| 1987-06-17 | $8.25 | $8.58 | 144,600 | — | — |
| 1987-06-16 | $8.29 | $8.62 | 40,200 | — | — |
| 1987-06-15 | $8.29 | $8.62 | 343,800 | — | — |
| 1987-06-12 | $8.21 | $8.53 | 301,800 | — | — |
| 1987-06-11 | $8.17 | $8.49 | 247,200 | — | — |
| 1987-06-10 | $8.17 | $8.49 | 255,000 | — | — |
| 1987-06-09 | $8.19 | $8.51 | 183,000 | — | — |
| 1987-06-08 | $8.19 | $8.51 | 252,600 | — | — |
| 1987-06-05 | $8.10 | $8.42 | 99,000 | — | — |
| 1987-06-04 | $8.13 | $8.45 | 150,000 | — | — |
| 1987-06-03 | $8.10 | $8.42 | 255,600 | — | — |
| 1987-06-02 | $8.08 | $8.40 | 333,000 | — | — |
| 1987-06-01 | $8.10 | $8.42 | 1,179,600 | — | — |
| 1987-05-29 | $7.96 | $8.27 | 244,800 | — | — |
| 1987-05-28 | $7.90 | $8.21 | 528,600 | — | — |
| 1987-05-27 | $7.85 | $8.16 | 589,800 | — | — |
| 1987-05-26 | $7.83 | $8.14 | 746,400 | — | — |
| 1987-05-22 | $7.81 | $8.12 | 468,600 | — | — |
| 1987-05-21 | $7.79 | $8.10 | 164,400 | — | — |
| 1987-05-20 | $7.77 | $8.08 | 147,600 | — | — |
| 1987-05-19 | $7.79 | $8.10 | 299,400 | — | — |
| 1987-05-18 | $8.00 | $8.32 | 296,400 | — | — |
| 1987-05-15 | $8.08 | $8.40 | 191,400 | — | — |
| 1987-05-14 | $8.17 | $8.49 | 160,200 | — | — |
| 1987-05-13 | $8.10 | $8.42 | 341,400 | — | — |
| 1987-05-12 | $8.23 | $8.55 | 156,000 | — | — |
| 1987-05-11 | $8.27 | $8.60 | 220,800 | — | — |
| 1987-05-08 | $8.25 | $8.58 | 105,600 | — | — |
| 1987-05-07 | $8.33 | $8.66 | 129,000 | — | — |
| 1987-05-06 | $8.33 | $8.66 | 147,000 | — | — |
| 1987-05-05 | $8.31 | $8.64 | 255,600 | — | — |
| 1987-05-04 | $8.23 | $8.55 | 282,000 | — | — |
| 1987-05-01 | $8.13 | $8.45 | 1,501,200 | — | — |
| 1987-04-30 | $8.17 | $8.36 | 2,023,200 | — | — |
| 1987-04-29 | $8.15 | $8.34 | 219,000 | — | — |
| 1987-04-28 | $8.06 | $8.26 | 145,200 | — | — |
| 1987-04-27 | $8.08 | $8.28 | 811,800 | — | — |
| 1987-04-24 | $8.10 | $8.30 | 151,200 | — | — |
| 1987-04-23 | $8.19 | $8.39 | 340,200 | — | — |
| 1987-04-22 | $8.27 | $8.47 | 331,800 | — | — |
| 1987-04-21 | $8.33 | $8.54 | 357,600 | — | — |
| 1987-04-20 | $8.08 | $8.28 | 337,800 | — | — |
| 1987-04-16 | $8.08 | $8.28 | 1,192,200 | — | — |
| 1987-04-15 | $7.69 | $7.87 | 362,400 | — | — |
| 1987-04-14 | $7.67 | $7.85 | 702,000 | — | — |
| 1987-04-13 | $7.83 | $8.02 | 546,000 | — | — |
| 1987-04-10 | $7.83 | $8.02 | 749,400 | — | — |
| 1987-04-09 | $7.88 | $8.07 | 711,600 | — | — |
| 1987-04-08 | $7.85 | $8.04 | 652,200 | — | — |
| 1987-04-07 | $8.00 | $8.19 | 257,400 | — | — |
| 1987-04-06 | $8.04 | $8.24 | 213,600 | — | — |
| 1987-04-03 | $8.21 | $8.41 | 369,000 | — | — |
| 1987-04-02 | $8.29 | $8.49 | 341,400 | — | — |
| 1987-04-01 | $8.29 | $8.49 | 758,400 | — | — |
| 1987-03-31 | $8.33 | $8.54 | 696,600 | — | — |
| 1987-03-30 | $8.42 | $8.62 | 171,000 | — | — |
| 1987-03-27 | $8.46 | $8.66 | 326,400 | — | — |
| 1987-03-26 | $8.46 | $8.66 | 313,800 | — | — |
| 1987-03-25 | $8.48 | $8.68 | 241,800 | — | — |
| 1987-03-24 | $8.46 | $8.66 | 228,000 | — | — |
| 1987-03-23 | $8.50 | $8.71 | 413,400 | — | — |
| 1987-03-20 | $8.46 | $8.66 | 330,000 | — | — |
| 1987-03-19 | $8.44 | $8.64 | 375,600 | — | — |
| 1987-03-18 | $8.46 | $8.66 | 120,000 | — | — |
| 1987-03-17 | $8.46 | $8.66 | 206,400 | — | — |
| 1987-03-16 | $8.50 | $8.71 | 698,400 | — | — |
| 1987-03-13 | $8.56 | $8.77 | 450,600 | — | — |
| 1987-03-12 | $8.58 | $8.79 | 411,000 | — | — |
| 1987-03-11 | $8.60 | $8.81 | 591,000 | — | — |
| 1987-03-10 | $8.60 | $8.81 | 276,600 | — | — |
| 1987-03-09 | $8.71 | $8.92 | 442,200 | — | — |
| 1987-03-06 | $8.69 | $8.90 | 366,000 | — | — |
| 1987-03-05 | $8.60 | $8.81 | 450,000 | — | — |
| 1987-03-04 | $8.63 | $8.83 | 456,600 | — | — |
| 1987-03-03 | $8.54 | $8.75 | 454,200 | — | — |
| 1987-03-02 | $8.44 | $8.64 | 886,200 | — | — |
| 1987-02-27 | $8.38 | $8.58 | 241,800 | — | — |
| 1987-02-26 | $8.38 | $8.58 | 287,400 | — | — |
| 1987-02-25 | $8.46 | $8.66 | 768,000 | — | — |
| 1987-02-24 | $8.52 | $8.73 | 654,600 | — | — |
| 1987-02-23 | $8.54 | $8.75 | 186,600 | — | — |
| 1987-02-20 | $8.65 | $8.86 | 412,200 | — | — |
| 1987-02-19 | $8.63 | $8.83 | 866,400 | — | — |
| 1987-02-18 | $8.58 | $8.79 | 579,000 | — | — |
| 1987-02-17 | $8.67 | $8.88 | 1,593,600 | — | — |
| 1987-02-13 | $8.71 | $8.92 | 2,025,600 | — | — |
| 1987-02-12 | $8.73 | $8.94 | 153,600 | — | — |
| 1987-02-11 | $8.77 | $8.98 | 300,000 | — | — |
| 1987-02-10 | $8.67 | $8.88 | 426,600 | — | — |
| 1987-02-09 | $8.94 | $9.15 | 515,400 | — | — |
| 1987-02-06 | $9.19 | $9.41 | 420,000 | — | — |
| 1987-02-05 | $9.27 | $9.50 | 391,200 | — | — |
| 1987-02-04 | $9.15 | $9.37 | 417,000 | — | — |
| 1987-02-03 | $9.17 | $9.39 | 1,577,400 | — | — |
| 1987-02-02 | $9.17 | $9.39 | 1,450,200 | — | — |
| 1987-01-30 | $9.27 | $9.38 | 2,596,800 | — | — |
| 1987-01-29 | $9.29 | $9.40 | 297,600 | — | — |
| 1987-01-28 | $9.42 | $9.53 | 132,600 | — | — |
| 1987-01-27 | $9.46 | $9.57 | 139,200 | — | — |
| 1987-01-26 | $9.40 | $9.51 | 74,400 | — | — |
| 1987-01-23 | $9.56 | $9.68 | 417,000 | — | — |
| 1987-01-22 | $9.63 | $9.74 | 927,000 | — | — |
| 1987-01-21 | $9.42 | $9.53 | 129,000 | — | — |
| 1987-01-20 | $9.40 | $9.51 | 248,400 | — | — |
| 1987-01-19 | $9.31 | $9.42 | 139,800 | — | — |
| 1987-01-16 | $9.31 | $9.42 | 336,000 | — | — |
| 1987-01-15 | $9.33 | $9.44 | 409,800 | — | — |
| 1987-01-14 | $9.35 | $9.47 | 181,800 | — | — |
| 1987-01-13 | $9.38 | $9.49 | 352,200 | — | — |
| 1987-01-12 | $9.46 | $9.57 | 1,012,200 | — | — |
| 1987-01-09 | $9.44 | $9.55 | 687,600 | — | — |
| 1987-01-08 | $9.40 | $9.51 | 186,600 | — | — |
| 1987-01-07 | $9.29 | $9.40 | 544,800 | — | — |
| 1987-01-06 | $9.15 | $9.25 | 94,800 | — | — |
| 1987-01-05 | $9.08 | $9.19 | 159,000 | — | — |
| 1987-01-02 | $8.88 | $8.98 | 103,200 | — | — |