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 | $10.98 | $13.68 | 86,781 | — | — |
| 1987-12-30 | $10.96 | $13.65 | 173,036 | — | — |
| 1987-12-29 | $11.08 | $13.80 | 163,043 | — | — |
| 1987-12-28 | $11.03 | $13.74 | 175,140 | — | — |
| 1987-12-24 | $11.27 | $14.04 | 41,550 | — | — |
| 1987-12-23 | $11.38 | $14.18 | 446,002 | — | — |
| 1987-12-22 | $11.36 | $14.15 | 506,486 | — | — |
| 1987-12-21 | $11.29 | $14.07 | 199,860 | — | — |
| 1987-12-18 | $11.27 | $14.04 | 201,963 | — | — |
| 1987-12-17 | $11.19 | $13.95 | 581,697 | — | — |
| 1987-12-16 | $11.31 | $14.09 | 324,509 | — | — |
| 1987-12-15 | $11.17 | $13.92 | 719,494 | — | — |
| 1987-12-14 | $10.72 | $13.35 | 745,792 | — | — |
| 1987-12-11 | $10.55 | $13.15 | 204,067 | — | — |
| 1987-12-10 | $10.39 | $12.94 | 218,268 | — | — |
| 1987-12-09 | $10.50 | $13.09 | 255,610 | — | — |
| 1987-12-08 | $10.48 | $13.06 | 351,858 | — | — |
| 1987-12-07 | $10.27 | $12.79 | 207,749 | — | — |
| 1987-12-04 | $10.12 | $12.61 | 303,471 | — | — |
| 1987-12-03 | $10.12 | $12.61 | 62,062 | — | — |
| 1987-12-02 | $10.15 | $12.64 | 279,277 | — | — |
| 1987-12-01 | $10.05 | $12.53 | 607,994 | — | — |
| 1987-11-30 | $10.05 | $12.53 | 352,384 | — | — |
| 1987-11-27 | $10.36 | $12.91 | 126,227 | — | — |
| 1987-11-25 | $10.29 | $12.82 | 405,505 | — | — |
| 1987-11-24 | $10.24 | $12.76 | 734,221 | — | — |
| 1987-11-23 | $10.03 | $12.50 | 245,091 | — | — |
| 1987-11-20 | $9.86 | $12.29 | 432,328 | — | — |
| 1987-11-19 | $9.72 | $12.11 | 152,524 | — | — |
| 1987-11-18 | $9.93 | $12.38 | 103,611 | — | — |
| 1987-11-17 | $9.89 | $12.32 | 520,687 | — | — |
| 1987-11-16 | $10.03 | $12.50 | 324,509 | — | — |
| 1987-11-13 | $10.08 | $12.55 | 643,232 | — | — |
| 1987-11-12 | $10.17 | $12.57 | 433,380 | — | — |
| 1987-11-11 | $9.84 | $12.16 | 340,813 | — | — |
| 1987-11-10 | $9.74 | $12.04 | 1,030,329 | — | — |
| 1987-11-09 | $9.65 | $11.92 | 413,394 | — | — |
| 1987-11-06 | $9.74 | $12.04 | 238,780 | — | — |
| 1987-11-05 | $9.89 | $12.21 | 397,089 | — | — |
| 1987-11-04 | $9.60 | $11.86 | 346,599 | — | — |
| 1987-11-03 | $9.67 | $11.95 | 559,607 | — | — |
| 1987-11-02 | $9.72 | $12.01 | 312,938 | — | — |
| 1987-10-30 | $9.70 | $11.98 | 1,066,619 | — | — |
| 1987-10-29 | $9.44 | $11.66 | 1,234,922 | — | — |
| 1987-10-28 | $9.32 | $11.51 | 713,183 | — | — |
| 1987-10-27 | $9.60 | $11.86 | 820,476 | — | — |
| 1987-10-26 | $9.53 | $11.77 | 909,887 | — | — |
| 1987-10-23 | $10.17 | $12.57 | 1,117,636 | — | — |
| 1987-10-22 | $10.31 | $12.74 | 2,543,476 | — | — |
| 1987-10-21 | $10.50 | $12.98 | 2,090,636 | — | — |
| 1987-10-20 | $9.60 | $11.86 | 2,053,820 | — | — |
| 1987-10-19 | $11.31 | $13.98 | 775,245 | — | — |
| 1987-10-16 | $11.95 | $14.77 | 1,343,793 | — | — |
| 1987-10-15 | $12.17 | $15.03 | 204,067 | — | — |
| 1987-10-14 | $12.36 | $15.27 | 97,826 | — | — |
| 1987-10-13 | $12.38 | $15.30 | 104,137 | — | — |
| 1987-10-12 | $12.33 | $15.24 | 330,294 | — | — |
| 1987-10-09 | $12.43 | $15.36 | 245,617 | — | — |
| 1987-10-08 | $12.55 | $15.50 | 643,758 | — | — |
| 1987-10-07 | $12.67 | $15.65 | 220,371 | — | — |
| 1987-10-06 | $12.64 | $15.62 | 123,597 | — | — |
| 1987-10-05 | $12.76 | $15.77 | 276,122 | — | — |
| 1987-10-02 | $12.86 | $15.88 | 721,072 | — | — |
| 1987-10-01 | $12.64 | $15.62 | 154,628 | — | — |
| 1987-09-30 | $12.55 | $15.50 | 195,126 | — | — |
| 1987-09-29 | $12.45 | $15.39 | 215,112 | — | — |
| 1987-09-28 | $12.62 | $15.59 | 239,306 | — | — |
| 1987-09-25 | $12.50 | $15.44 | 110,449 | — | — |
| 1987-09-24 | $12.62 | $15.59 | 35,764 | — | — |
| 1987-09-23 | $12.62 | $15.59 | 414,446 | — | — |
| 1987-09-22 | $12.53 | $15.47 | 179,348 | — | — |
| 1987-09-21 | $12.64 | $15.62 | 188,289 | — | — |
| 1987-09-18 | $12.64 | $15.62 | 175,140 | — | — |
| 1987-09-17 | $12.69 | $15.68 | 202,489 | — | — |
| 1987-09-16 | $12.83 | $15.86 | 71,529 | — | — |
| 1987-09-15 | $12.93 | $15.97 | 88,885 | — | — |
| 1987-09-14 | $12.86 | $15.88 | 69,951 | — | — |
| 1987-09-11 | $12.91 | $15.94 | 100,456 | — | — |
| 1987-09-10 | $12.83 | $15.86 | 164,621 | — | — |
| 1987-09-09 | $12.64 | $15.62 | 317,672 | — | — |
| 1987-09-08 | $12.50 | $15.44 | 532,258 | — | — |
| 1987-09-04 | $12.83 | $15.86 | 211,956 | — | — |
| 1987-09-03 | $12.91 | $15.94 | 240,357 | — | — |
| 1987-09-02 | $12.88 | $15.91 | 312,938 | — | — |
| 1987-09-01 | $13.21 | $16.33 | 282,433 | — | — |
| 1987-08-31 | $13.33 | $16.47 | 192,496 | — | — |
| 1987-08-28 | $13.29 | $16.41 | 291,900 | — | — |
| 1987-08-27 | $13.38 | $16.53 | 341,339 | — | — |
| 1987-08-26 | $13.48 | $16.65 | 829,943 | — | — |
| 1987-08-25 | $13.48 | $16.65 | 518,583 | — | — |
| 1987-08-24 | $13.40 | $16.56 | 1,774,543 | — | — |
| 1987-08-21 | $13.07 | $16.15 | 1,780,854 | — | — |
| 1987-08-20 | $12.93 | $15.97 | 423,913 | — | — |
| 1987-08-19 | $12.79 | $15.80 | 440,743 | — | — |
| 1987-08-18 | $12.91 | $15.94 | 1,094,494 | — | — |
| 1987-08-17 | $12.88 | $15.91 | 340,287 | — | — |
| 1987-08-14 | $12.74 | $15.74 | 1,128,155 | — | — |
| 1987-08-13 | $12.79 | $15.80 | 213,534 | — | — |
| 1987-08-12 | $12.93 | $15.97 | 400,245 | — | — |
| 1987-08-11 | $12.93 | $15.97 | 121,494 | — | — |
| 1987-08-10 | $12.93 | $15.97 | 175,140 | — | — |
| 1987-08-07 | $12.93 | $15.97 | 204,067 | — | — |
| 1987-08-06 | $13.05 | $16.01 | 769,985 | — | — |
| 1987-08-05 | $13.07 | $16.04 | 237,202 | — | — |
| 1987-08-04 | $13.07 | $16.04 | 280,855 | — | — |
| 1987-08-03 | $13.10 | $16.07 | 324,509 | — | — |
| 1987-07-31 | $13.12 | $16.10 | 337,132 | — | — |
| 1987-07-30 | $13.07 | $16.04 | 262,447 | — | — |
| 1987-07-29 | $12.93 | $15.87 | 546,458 | — | — |
| 1987-07-28 | $12.79 | $15.69 | 143,583 | — | — |
| 1987-07-27 | $12.81 | $15.72 | 332,398 | — | — |
| 1987-07-24 | $12.93 | $15.87 | 253,506 | — | — |
| 1987-07-23 | $12.79 | $15.69 | 324,509 | — | — |
| 1987-07-22 | $12.79 | $15.69 | 295,056 | — | — |
| 1987-07-21 | $12.83 | $15.75 | 315,568 | — | — |
| 1987-07-20 | $12.83 | $15.75 | 315,042 | — | — |
| 1987-07-17 | $13.12 | $16.10 | 568,022 | — | — |
| 1987-07-16 | $12.67 | $15.55 | 284,537 | — | — |
| 1987-07-15 | $12.64 | $15.52 | 348,176 | — | — |
| 1987-07-14 | $12.74 | $15.63 | 467,040 | — | — |
| 1987-07-13 | $12.74 | $15.63 | 986,675 | — | — |
| 1987-07-10 | $12.69 | $15.58 | 674,789 | — | — |
| 1987-07-09 | $12.41 | $15.23 | 251,402 | — | — |
| 1987-07-08 | $12.36 | $15.17 | 190,918 | — | — |
| 1987-07-07 | $12.22 | $14.99 | 155,154 | — | — |
| 1987-07-06 | $12.17 | $14.93 | 124,123 | — | — |
| 1987-07-02 | $12.12 | $14.88 | 236,150 | — | — |
| 1987-07-01 | $12.12 | $14.88 | 167,777 | — | — |
| 1987-06-30 | $12.05 | $14.79 | 90,463 | — | — |
| 1987-06-29 | $12.12 | $14.88 | 952,489 | — | — |
| 1987-06-26 | $12.05 | $14.79 | 357,117 | — | — |
| 1987-06-25 | $12.03 | $14.76 | 167,777 | — | — |
| 1987-06-24 | $11.98 | $14.70 | 301,367 | — | — |
| 1987-06-23 | $11.76 | $14.44 | 998,246 | — | — |
| 1987-06-22 | $12.07 | $14.82 | 217,216 | — | — |
| 1987-06-19 | $12.12 | $14.88 | 144,635 | — | — |
| 1987-06-18 | $11.95 | $14.67 | 535,413 | — | — |
| 1987-06-17 | $12.05 | $14.79 | 196,178 | — | — |
| 1987-06-16 | $12.05 | $14.79 | 197,230 | — | — |
| 1987-06-15 | $12.07 | $14.82 | 389,726 | — | — |
| 1987-06-12 | $12.29 | $15.08 | 452,840 | — | — |
| 1987-06-11 | $12.29 | $15.08 | 397,615 | — | — |
| 1987-06-10 | $12.17 | $14.93 | 497,019 | — | — |
| 1987-06-09 | $11.98 | $14.70 | 155,680 | — | — |
| 1987-06-08 | $11.93 | $14.64 | 183,029 | — | — |
| 1987-06-05 | $11.95 | $14.67 | 630,610 | — | — |
| 1987-06-04 | $11.93 | $14.64 | 190,393 | — | — |
| 1987-06-03 | $11.88 | $14.58 | 598,001 | — | — |
| 1987-06-02 | $11.91 | $14.61 | 947,229 | — | — |
| 1987-06-01 | $11.88 | $14.58 | 888,849 | — | — |
| 1987-05-29 | $11.91 | $14.61 | 1,049,263 | — | — |
| 1987-05-28 | $11.95 | $14.67 | 926,717 | — | — |
| 1987-05-27 | $12.07 | $14.82 | 1,074,508 | — | — |
| 1987-05-26 | $12.12 | $14.88 | 232,994 | — | — |
| 1987-05-22 | $12.14 | $14.80 | 290,322 | — | — |
| 1987-05-21 | $11.88 | $14.48 | 580,645 | — | — |
| 1987-05-20 | $11.81 | $14.39 | 411,816 | — | — |
| 1987-05-19 | $12.14 | $14.80 | 133,064 | — | — |
| 1987-05-18 | $12.14 | $14.80 | 340,813 | — | — |
| 1987-05-15 | $12.12 | $14.77 | 598,001 | — | — |
| 1987-05-14 | $12.26 | $14.95 | 882,538 | — | — |
| 1987-05-13 | $11.98 | $14.60 | 678,471 | — | — |
| 1987-05-12 | $11.84 | $14.42 | 483,345 | — | — |
| 1987-05-11 | $11.81 | $14.39 | 544,354 | — | — |
| 1987-05-08 | $11.76 | $14.34 | 526,472 | — | — |
| 1987-05-07 | $11.74 | $14.31 | 486,500 | — | — |
| 1987-05-06 | $11.27 | $13.73 | 730,013 | — | — |
| 1987-05-05 | $10.98 | $13.38 | 1,122,895 | — | — |
| 1987-05-04 | $10.98 | $13.38 | 607,994 | — | — |
| 1987-05-01 | $11.08 | $13.50 | 626,402 | — | — |
| 1987-04-30 | $10.98 | $13.38 | 834,677 | — | — |
| 1987-04-29 | $11.03 | $13.44 | 302,419 | — | — |
| 1987-04-28 | $10.98 | $13.38 | 1,871,843 | — | — |
| 1987-04-27 | $11.03 | $13.44 | 121,494 | — | — |
| 1987-04-24 | $11.24 | $13.70 | 428,120 | — | — |
| 1987-04-23 | $11.38 | $13.87 | 327,664 | — | — |
| 1987-04-22 | $11.57 | $14.11 | 291,374 | — | — |
| 1987-04-21 | $11.65 | $14.19 | 221,949 | — | — |
| 1987-04-20 | $11.55 | $14.08 | 780,504 | — | — |
| 1987-04-16 | $11.50 | $14.02 | 665,848 | — | — |
| 1987-04-15 | $11.27 | $13.73 | 388,148 | — | — |
| 1987-04-14 | $11.27 | $13.73 | 391,830 | — | — |
| 1987-04-13 | $11.36 | $13.84 | 271,388 | — | — |
| 1987-04-10 | $11.41 | $13.90 | 368,688 | — | — |
| 1987-04-09 | $11.50 | $14.02 | 606,416 | — | — |
| 1987-04-08 | $11.65 | $14.19 | 186,185 | — | — |
| 1987-04-07 | $11.55 | $14.08 | 454,943 | — | — |
| 1987-04-06 | $11.41 | $13.90 | 512,798 | — | — |
| 1987-04-03 | $11.41 | $13.90 | 1,005,609 | — | — |
| 1987-04-02 | $11.43 | $13.93 | 266,655 | — | — |
| 1987-04-01 | $11.41 | $13.90 | 160,940 | — | — |
| 1987-03-31 | $11.36 | $13.84 | 600,105 | — | — |
| 1987-03-30 | $11.36 | $13.84 | 999,824 | — | — |
| 1987-03-27 | $11.62 | $14.16 | 2,130,082 | — | — |
| 1987-03-26 | $11.88 | $14.48 | 331,346 | — | — |
| 1987-03-25 | $12.03 | $14.66 | 986,149 | — | — |
| 1987-03-24 | $12.12 | $14.77 | 801,542 | — | — |
| 1987-03-23 | $12.12 | $14.77 | 375,526 | — | — |
| 1987-03-20 | $12.36 | $15.06 | 451,788 | — | — |
| 1987-03-19 | $12.12 | $14.77 | 930,399 | — | — |
| 1987-03-18 | $12.00 | $14.63 | 2,001,225 | — | — |
| 1987-03-17 | $12.17 | $14.83 | 2,060,657 | — | — |
| 1987-03-16 | $12.60 | $15.35 | 185,133 | — | — |
| 1987-03-13 | $12.62 | $15.38 | 231,942 | — | — |
| 1987-03-12 | $12.64 | $15.41 | 310,834 | — | — |
| 1987-03-11 | $12.48 | $15.21 | 105,715 | — | — |
| 1987-03-10 | $12.45 | $15.18 | 71,529 | — | — |
| 1987-03-09 | $12.38 | $15.09 | 171,458 | — | — |
| 1987-03-06 | $12.33 | $15.03 | 182,503 | — | — |
| 1987-03-05 | $12.31 | $15.00 | 541,725 | — | — |
| 1987-03-04 | $12.29 | $14.97 | 290,848 | — | — |
| 1987-03-03 | $12.24 | $14.92 | 258,766 | — | — |
| 1987-03-02 | $12.10 | $14.74 | 384,467 | — | — |
| 1987-02-27 | $11.88 | $14.48 | 264,025 | — | — |
| 1987-02-26 | $11.81 | $14.39 | 227,735 | — | — |
| 1987-02-25 | $11.84 | $14.42 | 358,169 | — | — |
| 1987-02-24 | $11.93 | $14.54 | 408,134 | — | — |
| 1987-02-23 | $12.10 | $14.74 | 368,162 | — | — |
| 1987-02-20 | $12.22 | $14.89 | 278,751 | — | — |
| 1987-02-19 | $12.31 | $15.00 | 239,831 | — | — |
| 1987-02-18 | $12.22 | $14.89 | 725,806 | — | — |
| 1987-02-17 | $12.00 | $14.63 | 195,126 | — | — |
| 1987-02-13 | $12.00 | $14.63 | 188,815 | — | — |
| 1987-02-12 | $11.86 | $14.45 | 102,034 | — | — |
| 1987-02-11 | $11.88 | $14.48 | 195,652 | — | — |
| 1987-02-10 | $11.84 | $14.42 | 161,991 | — | — |
| 1987-02-09 | $11.81 | $14.39 | 281,381 | — | — |
| 1987-02-06 | $11.81 | $14.39 | 129,383 | — | — |
| 1987-02-05 | $11.88 | $14.48 | 1,639,374 | — | — |
| 1987-02-04 | $11.60 | $14.03 | 711,079 | — | — |
| 1987-02-03 | $11.24 | $13.60 | 375,526 | — | — |
| 1987-02-02 | $11.24 | $13.60 | 631,661 | — | — |
| 1987-01-30 | $11.10 | $13.43 | 240,883 | — | — |
| 1987-01-29 | $11.12 | $13.45 | 427,594 | — | — |
| 1987-01-28 | $11.08 | $13.40 | 605,364 | — | — |
| 1987-01-27 | $10.98 | $13.28 | 1,044,529 | — | — |
| 1987-01-26 | $10.67 | $12.91 | 798,912 | — | — |
| 1987-01-23 | $10.96 | $13.25 | 1,062,937 | — | — |
| 1987-01-22 | $10.77 | $13.02 | 359,747 | — | — |
| 1987-01-21 | $10.93 | $13.22 | 284,537 | — | — |
| 1987-01-20 | $10.91 | $13.20 | 264,551 | — | — |
| 1987-01-19 | $11.03 | $13.34 | 208,801 | — | — |
| 1987-01-16 | $11.12 | $13.45 | 539,621 | — | — |
| 1987-01-15 | $11.19 | $13.54 | 652,699 | — | — |
| 1987-01-14 | $11.10 | $13.43 | 863,604 | — | — |
| 1987-01-13 | $11.12 | $13.45 | 904,627 | — | — |
| 1987-01-12 | $11.00 | $13.31 | 872,019 | — | — |
| 1987-01-09 | $10.67 | $12.91 | 423,913 | — | — |
| 1987-01-08 | $10.79 | $13.05 | 269,284 | — | — |
| 1987-01-07 | $10.91 | $13.20 | 412,868 | — | — |
| 1987-01-06 | $10.98 | $13.28 | 317,146 | — | — |
| 1987-01-05 | $10.89 | $13.17 | 731,591 | — | — |
| 1987-01-02 | $10.65 | $12.88 | 312,938 | — | — |