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 | $9.42 | $10.45 | 428,941 | — | — |
| 1987-12-30 | $9.37 | $10.39 | 380,512 | — | — |
| 1987-12-29 | $9.16 | $10.16 | 529,690 | — | — |
| 1987-12-28 | $9.19 | $10.20 | 390,890 | — | — |
| 1987-12-24 | $9.45 | $10.42 | 79,562 | — | — |
| 1987-12-23 | $9.48 | $10.45 | 605,360 | — | — |
| 1987-12-22 | $9.34 | $10.29 | 492,936 | — | — |
| 1987-12-21 | $9.45 | $10.42 | 1,283,796 | — | — |
| 1987-12-18 | $9.31 | $10.26 | 1,711,007 | — | — |
| 1987-12-17 | $8.85 | $9.75 | 1,334,819 | — | — |
| 1987-12-16 | $8.56 | $9.43 | 800,805 | — | — |
| 1987-12-15 | $8.07 | $8.89 | 795,184 | — | — |
| 1987-12-14 | $8.27 | $9.11 | 1,040,787 | — | — |
| 1987-12-11 | $7.81 | $8.60 | 681,462 | — | — |
| 1987-12-10 | $7.81 | $8.60 | 1,177,425 | — | — |
| 1987-12-09 | $8.09 | $8.92 | 545,256 | — | — |
| 1987-12-08 | $7.75 | $8.54 | 802,967 | — | — |
| 1987-12-07 | $7.55 | $8.32 | 867,827 | — | — |
| 1987-12-04 | $7.20 | $7.94 | 934,849 | — | — |
| 1987-12-03 | $7.23 | $7.97 | 631,736 | — | — |
| 1987-12-02 | $7.66 | $8.45 | 427,644 | — | — |
| 1987-12-01 | $7.63 | $8.41 | 493,801 | — | — |
| 1987-11-30 | $7.81 | $8.60 | 574,660 | — | — |
| 1987-11-27 | $8.21 | $9.05 | 860,476 | — | — |
| 1987-11-25 | $8.33 | $9.18 | 601,468 | — | — |
| 1987-11-24 | $8.24 | $9.08 | 2,165,892 | — | — |
| 1987-11-23 | $8.38 | $9.24 | 436,292 | — | — |
| 1987-11-20 | $8.15 | $8.99 | 650,330 | — | — |
| 1987-11-19 | $7.98 | $8.80 | 466,127 | — | — |
| 1987-11-18 | $8.38 | $9.24 | 389,160 | — | — |
| 1987-11-17 | $8.35 | $9.21 | 999,276 | — | — |
| 1987-11-16 | $8.41 | $9.27 | 396,943 | — | — |
| 1987-11-13 | $8.35 | $9.21 | 627,412 | — | — |
| 1987-11-12 | $8.44 | $9.31 | 369,270 | — | — |
| 1987-11-11 | $8.04 | $8.86 | 700,056 | — | — |
| 1987-11-10 | $7.81 | $8.60 | 1,196,883 | — | — |
| 1987-11-09 | $7.69 | $8.48 | 464,830 | — | — |
| 1987-11-06 | $7.75 | $8.54 | 1,384,977 | — | — |
| 1987-11-05 | $7.75 | $8.54 | 833,667 | — | — |
| 1987-11-04 | $7.34 | $8.09 | 1,832,079 | — | — |
| 1987-11-03 | $7.63 | $8.41 | 1,110,836 | — | — |
| 1987-11-02 | $8.07 | $8.89 | 979,386 | — | — |
| 1987-10-30 | $7.86 | $8.67 | 1,244,447 | — | — |
| 1987-10-29 | $7.81 | $8.60 | 727,729 | — | — |
| 1987-10-28 | $7.28 | $8.03 | 1,020,896 | — | — |
| 1987-10-27 | $7.34 | $8.09 | 375,323 | — | — |
| 1987-10-26 | $7.86 | $8.67 | 1,369,843 | — | — |
| 1987-10-23 | $8.64 | $9.53 | 1,150,616 | — | — |
| 1987-10-22 | $8.64 | $9.53 | 2,894,053 | — | — |
| 1987-10-21 | $9.34 | $10.29 | 1,477,078 | — | — |
| 1987-10-20 | $8.15 | $8.99 | 2,471,166 | — | — |
| 1987-10-19 | $8.15 | $8.99 | 2,001,147 | — | — |
| 1987-10-16 | $10.38 | $11.44 | 857,017 | — | — |
| 1987-10-15 | $11.10 | $12.24 | 633,898 | — | — |
| 1987-10-14 | $11.22 | $12.36 | 1,260,014 | — | — |
| 1987-10-13 | $11.62 | $12.81 | 313,058 | — | — |
| 1987-10-12 | $11.48 | $12.65 | 219,659 | — | — |
| 1987-10-09 | $11.33 | $12.49 | 461,803 | — | — |
| 1987-10-08 | $11.51 | $12.68 | 490,774 | — | — |
| 1987-10-07 | $11.88 | $13.10 | 780,482 | — | — |
| 1987-10-06 | $11.91 | $13.13 | 1,553,181 | — | — |
| 1987-10-05 | $12.00 | $13.23 | 484,288 | — | — |
| 1987-10-02 | $11.94 | $13.16 | 1,235,367 | — | — |
| 1987-10-01 | $11.62 | $12.81 | 865,232 | — | — |
| 1987-09-30 | $11.33 | $12.49 | 396,943 | — | — |
| 1987-09-29 | $11.33 | $12.49 | 268,520 | — | — |
| 1987-09-28 | $11.51 | $12.68 | 621,359 | — | — |
| 1987-09-25 | $11.22 | $12.30 | 781,347 | — | — |
| 1987-09-24 | $11.36 | $12.46 | 1,042,949 | — | — |
| 1987-09-23 | $10.99 | $12.05 | 594,118 | — | — |
| 1987-09-22 | $11.04 | $12.11 | 524,934 | — | — |
| 1987-09-21 | $10.70 | $11.73 | 521,042 | — | — |
| 1987-09-18 | $11.04 | $12.11 | 569,903 | — | — |
| 1987-09-17 | $11.10 | $12.17 | 747,187 | — | — |
| 1987-09-16 | $11.16 | $12.24 | 882,096 | — | — |
| 1987-09-15 | $11.25 | $12.33 | 983,278 | — | — |
| 1987-09-14 | $11.51 | $12.62 | 573,795 | — | — |
| 1987-09-11 | $11.45 | $12.55 | 690,110 | — | — |
| 1987-09-10 | $11.25 | $12.33 | 1,163,588 | — | — |
| 1987-09-09 | $11.04 | $12.11 | 1,674,685 | — | — |
| 1987-09-08 | $11.27 | $12.36 | 770,969 | — | — |
| 1987-09-04 | $11.36 | $12.46 | 313,058 | — | — |
| 1987-09-03 | $11.30 | $12.40 | 490,774 | — | — |
| 1987-09-02 | $11.30 | $12.40 | 975,062 | — | — |
| 1987-09-01 | $11.42 | $12.52 | 819,830 | — | — |
| 1987-08-31 | $11.56 | $12.68 | 660,275 | — | — |
| 1987-08-28 | $11.68 | $12.81 | 335,975 | — | — |
| 1987-08-27 | $11.71 | $12.84 | 502,016 | — | — |
| 1987-08-26 | $11.94 | $13.09 | 1,052,462 | — | — |
| 1987-08-25 | $11.97 | $13.13 | 572,930 | — | — |
| 1987-08-24 | $11.79 | $12.94 | 690,543 | — | — |
| 1987-08-21 | $11.88 | $13.03 | 378,350 | — | — |
| 1987-08-20 | $11.79 | $12.94 | 678,003 | — | — |
| 1987-08-19 | $11.62 | $12.74 | 556,931 | — | — |
| 1987-08-18 | $11.62 | $12.74 | 1,463,242 | — | — |
| 1987-08-17 | $11.62 | $12.74 | 572,930 | — | — |
| 1987-08-14 | $11.97 | $13.13 | 342,461 | — | — |
| 1987-08-13 | $12.05 | $13.22 | 708,271 | — | — |
| 1987-08-12 | $12.17 | $13.35 | 832,802 | — | — |
| 1987-08-11 | $12.23 | $13.41 | 826,749 | — | — |
| 1987-08-10 | $12.34 | $13.54 | 1,276,445 | — | — |
| 1987-08-07 | $11.77 | $12.90 | 387,430 | — | — |
| 1987-08-06 | $11.36 | $12.46 | 1,074,946 | — | — |
| 1987-08-05 | $11.19 | $12.27 | 1,282,066 | — | — |
| 1987-08-04 | $11.04 | $12.11 | 706,974 | — | — |
| 1987-08-03 | $11.42 | $12.52 | 258,143 | — | — |
| 1987-07-31 | $11.65 | $12.78 | 366,243 | — | — |
| 1987-07-30 | $11.45 | $12.55 | 456,182 | — | — |
| 1987-07-29 | $11.22 | $12.30 | 519,745 | — | — |
| 1987-07-28 | $11.10 | $12.17 | 392,619 | — | — |
| 1987-07-27 | $11.22 | $12.30 | 357,595 | — | — |
| 1987-07-24 | $11.19 | $12.27 | 286,681 | — | — |
| 1987-07-23 | $11.10 | $12.17 | 309,598 | — | — |
| 1987-07-22 | $10.93 | $11.98 | 201,931 | — | — |
| 1987-07-21 | $10.96 | $12.02 | 292,302 | — | — |
| 1987-07-20 | $11.13 | $12.21 | 707,839 | — | — |
| 1987-07-17 | $11.22 | $12.30 | 543,527 | — | — |
| 1987-07-16 | $11.22 | $12.30 | 279,330 | — | — |
| 1987-07-15 | $11.33 | $12.43 | 582,443 | — | — |
| 1987-07-14 | $11.51 | $12.62 | 521,042 | — | — |
| 1987-07-13 | $11.25 | $12.33 | 653,356 | — | — |
| 1987-07-10 | $11.33 | $12.43 | 333,813 | — | — |
| 1987-07-09 | $11.22 | $12.30 | 370,567 | — | — |
| 1987-07-08 | $11.10 | $12.17 | 534,446 | — | — |
| 1987-07-07 | $11.13 | $12.21 | 350,676 | — | — |
| 1987-07-06 | $11.19 | $12.27 | 733,783 | — | — |
| 1987-07-02 | $10.93 | $11.98 | 405,159 | — | — |
| 1987-07-01 | $10.96 | $12.02 | 301,383 | — | — |
| 1987-06-30 | $10.87 | $11.92 | 433,697 | — | — |
| 1987-06-29 | $11.16 | $12.24 | 1,221,962 | — | — |
| 1987-06-26 | $11.13 | $12.21 | 841,450 | — | — |
| 1987-06-25 | $11.51 | $12.55 | 1,234,934 | — | — |
| 1987-06-24 | $11.45 | $12.49 | 663,302 | — | — |
| 1987-06-23 | $11.33 | $12.37 | 370,567 | — | — |
| 1987-06-22 | $11.36 | $12.40 | 893,771 | — | — |
| 1987-06-19 | $11.04 | $12.05 | 648,600 | — | — |
| 1987-06-18 | $11.13 | $12.14 | 377,485 | — | — |
| 1987-06-17 | $11.36 | $12.40 | 647,735 | — | — |
| 1987-06-16 | $10.93 | $11.92 | 465,695 | — | — |
| 1987-06-15 | $10.87 | $11.86 | 497,692 | — | — |
| 1987-06-12 | $10.70 | $11.67 | 456,182 | — | — |
| 1987-06-11 | $10.61 | $11.58 | 393,916 | — | — |
| 1987-06-10 | $10.46 | $11.42 | 822,857 | — | — |
| 1987-06-09 | $10.38 | $11.32 | 380,512 | — | — |
| 1987-06-08 | $10.15 | $11.07 | 1,667,767 | — | — |
| 1987-06-05 | $9.97 | $10.88 | 1,405,732 | — | — |
| 1987-06-04 | $10.20 | $11.14 | 330,354 | — | — |
| 1987-06-03 | $10.15 | $11.07 | 1,215,476 | — | — |
| 1987-06-02 | $9.92 | $10.82 | 365,810 | — | — |
| 1987-06-01 | $10.06 | $10.98 | 411,645 | — | — |
| 1987-05-29 | $10.18 | $11.10 | 777,023 | — | — |
| 1987-05-28 | $10.23 | $11.17 | 989,331 | — | — |
| 1987-05-27 | $10.18 | $11.10 | 817,236 | — | — |
| 1987-05-26 | $10.18 | $11.10 | 339,866 | — | — |
| 1987-05-22 | $9.94 | $10.85 | 239,982 | — | — |
| 1987-05-21 | $9.86 | $10.76 | 362,784 | — | — |
| 1987-05-20 | $9.80 | $10.69 | 645,573 | — | — |
| 1987-05-19 | $9.89 | $10.79 | 1,132,888 | — | — |
| 1987-05-18 | $10.35 | $11.29 | 457,047 | — | — |
| 1987-05-15 | $10.55 | $11.51 | 1,208,126 | — | — |
| 1987-05-14 | $10.70 | $11.67 | 905,013 | — | — |
| 1987-05-13 | $10.55 | $11.51 | 611,414 | — | — |
| 1987-05-12 | $10.38 | $11.32 | 554,769 | — | — |
| 1987-05-11 | $10.29 | $11.23 | 2,040,063 | — | — |
| 1987-05-08 | $10.12 | $11.04 | 238,252 | — | — |
| 1987-05-07 | $10.15 | $11.07 | 388,295 | — | — |
| 1987-05-06 | $10.12 | $11.04 | 846,207 | — | — |
| 1987-05-05 | $10.18 | $11.10 | 530,122 | — | — |
| 1987-05-04 | $10.06 | $10.98 | 305,274 | — | — |
| 1987-05-01 | $10.03 | $10.95 | 1,301,092 | — | — |
| 1987-04-30 | $9.60 | $10.47 | 427,211 | — | — |
| 1987-04-29 | $9.60 | $10.47 | 582,875 | — | — |
| 1987-04-28 | $9.60 | $10.47 | 492,936 | — | — |
| 1987-04-27 | $9.71 | $10.60 | 1,316,658 | — | — |
| 1987-04-24 | $9.48 | $10.35 | 1,067,596 | — | — |
| 1987-04-23 | $9.71 | $10.60 | 1,823,431 | — | — |
| 1987-04-22 | $9.77 | $10.66 | 1,806,135 | — | — |
| 1987-04-21 | $10.18 | $11.10 | 2,036,172 | — | — |
| 1987-04-20 | $10.09 | $11.01 | 573,795 | — | — |
| 1987-04-16 | $10.52 | $11.48 | 758,430 | — | — |
| 1987-04-15 | $10.58 | $11.55 | 1,336,981 | — | — |
| 1987-04-14 | $10.38 | $11.32 | 1,330,495 | — | — |
| 1987-04-13 | $10.61 | $11.58 | 310,896 | — | — |
| 1987-04-10 | $10.75 | $11.73 | 446,669 | — | — |
| 1987-04-09 | $10.84 | $11.83 | 514,556 | — | — |
| 1987-04-08 | $11.10 | $12.11 | 633,466 | — | — |
| 1987-04-07 | $10.87 | $11.86 | 829,343 | — | — |
| 1987-04-06 | $10.90 | $11.89 | 1,339,143 | — | — |
| 1987-04-03 | $10.52 | $11.48 | 413,374 | — | — |
| 1987-04-02 | $10.23 | $11.17 | 284,087 | — | — |
| 1987-04-01 | $10.23 | $11.17 | 469,154 | — | — |
| 1987-03-31 | $10.35 | $11.29 | 354,568 | — | — |
| 1987-03-30 | $10.29 | $11.23 | 502,016 | — | — |
| 1987-03-27 | $10.44 | $11.34 | 580,713 | — | — |
| 1987-03-26 | $10.70 | $11.62 | 265,061 | — | — |
| 1987-03-25 | $10.70 | $11.62 | 465,262 | — | — |
| 1987-03-24 | $10.90 | $11.84 | 322,138 | — | — |
| 1987-03-23 | $10.90 | $11.84 | 1,163,156 | — | — |
| 1987-03-20 | $10.81 | $11.75 | 890,744 | — | — |
| 1987-03-19 | $10.64 | $11.56 | 808,156 | — | — |
| 1987-03-18 | $10.26 | $11.15 | 722,973 | — | — |
| 1987-03-17 | $10.15 | $11.02 | 967,711 | — | — |
| 1987-03-16 | $10.09 | $10.96 | 568,174 | — | — |
| 1987-03-13 | $10.38 | $11.27 | 328,624 | — | — |
| 1987-03-12 | $10.41 | $11.31 | 342,893 | — | — |
| 1987-03-11 | $10.49 | $11.40 | 526,663 | — | — |
| 1987-03-10 | $10.46 | $11.37 | 518,448 | — | — |
| 1987-03-09 | $10.29 | $11.18 | 201,931 | — | — |
| 1987-03-06 | $10.41 | $11.31 | 249,062 | — | — |
| 1987-03-05 | $10.38 | $11.27 | 528,825 | — | — |
| 1987-03-04 | $10.29 | $11.18 | 998,412 | — | — |
| 1987-03-03 | $10.23 | $11.12 | 1,100,890 | — | — |
| 1987-03-02 | $10.35 | $11.24 | 520,610 | — | — |
| 1987-02-27 | $10.73 | $11.65 | 265,494 | — | — |
| 1987-02-26 | $10.73 | $11.65 | 587,632 | — | — |
| 1987-02-25 | $10.87 | $11.81 | 591,091 | — | — |
| 1987-02-24 | $10.55 | $11.46 | 553,904 | — | — |
| 1987-02-23 | $10.58 | $11.49 | 553,472 | — | — |
| 1987-02-20 | $10.93 | $11.87 | 209,282 | — | — |
| 1987-02-19 | $11.16 | $12.12 | 998,412 | — | — |
| 1987-02-18 | $11.07 | $12.03 | 1,667,767 | — | — |
| 1987-02-17 | $10.81 | $11.75 | 814,642 | — | — |
| 1987-02-13 | $10.38 | $11.27 | 819,398 | — | — |
| 1987-02-12 | $10.38 | $11.27 | 659,842 | — | — |
| 1987-02-11 | $10.41 | $11.31 | 1,250,068 | — | — |
| 1987-02-10 | $10.32 | $11.21 | 729,026 | — | — |
| 1987-02-09 | $10.35 | $11.24 | 1,254,825 | — | — |
| 1987-02-06 | $10.29 | $11.18 | 961,225 | — | — |
| 1987-02-05 | $10.67 | $11.59 | 730,324 | — | — |
| 1987-02-04 | $10.38 | $11.27 | 688,381 | — | — |
| 1987-02-03 | $9.86 | $10.71 | 537,473 | — | — |
| 1987-02-02 | $9.83 | $10.68 | 447,102 | — | — |
| 1987-01-30 | $9.80 | $10.65 | 479,099 | — | — |
| 1987-01-29 | $9.63 | $10.46 | 470,451 | — | — |
| 1987-01-28 | $9.74 | $10.58 | 1,074,082 | — | — |
| 1987-01-27 | $9.60 | $10.43 | 1,029,977 | — | — |
| 1987-01-26 | $9.42 | $10.24 | 909,337 | — | — |
| 1987-01-23 | $9.34 | $10.14 | 1,969,150 | — | — |
| 1987-01-22 | $9.25 | $10.05 | 985,007 | — | — |
| 1987-01-21 | $9.22 | $10.02 | 1,099,161 | — | — |
| 1987-01-20 | $9.19 | $9.99 | 1,697,170 | — | — |
| 1987-01-19 | $9.31 | $10.11 | 1,683,333 | — | — |
| 1987-01-16 | $9.08 | $9.86 | 822,425 | — | — |
| 1987-01-15 | $9.08 | $9.86 | 934,849 | — | — |
| 1987-01-14 | $8.90 | $9.67 | 747,187 | — | — |
| 1987-01-13 | $8.93 | $9.70 | 1,257,419 | — | — |
| 1987-01-12 | $8.90 | $9.67 | 697,029 | — | — |
| 1987-01-09 | $8.96 | $9.74 | 948,686 | — | — |
| 1987-01-08 | $8.85 | $9.61 | 1,613,284 | — | — |
| 1987-01-07 | $8.59 | $9.33 | 796,481 | — | — |
| 1987-01-06 | $8.50 | $9.23 | 989,764 | — | — |
| 1987-01-05 | $8.50 | $9.23 | 826,316 | — | — |
| 1987-01-02 | $8.24 | $8.95 | 115,883 | — | — |