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
- 1973-02-21 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 | $10.63 | $10.70 | 142,800 | — | — |
| 1987-12-30 | $10.63 | $10.70 | 296,800 | — | — |
| 1987-12-29 | $10.63 | $10.70 | 342,000 | — | — |
| 1987-12-28 | $10.56 | $10.64 | 516,600 | — | — |
| 1987-12-24 | $11.00 | $11.08 | 1,104,600 | — | — |
| 1987-12-23 | $9.81 | $9.88 | 166,000 | — | — |
| 1987-12-22 | $9.88 | $9.95 | 190,800 | — | — |
| 1987-12-21 | $9.75 | $9.82 | 116,800 | — | — |
| 1987-12-18 | $10.00 | $10.07 | 91,600 | — | — |
| 1987-12-17 | $9.69 | $9.76 | 99,200 | — | — |
| 1987-12-16 | $9.69 | $9.76 | 149,800 | — | — |
| 1987-12-15 | $9.44 | $9.51 | 185,200 | — | — |
| 1987-12-14 | $9.13 | $9.19 | 239,600 | — | — |
| 1987-12-11 | $8.88 | $8.94 | 87,200 | — | — |
| 1987-12-10 | $8.81 | $8.88 | 115,800 | — | — |
| 1987-12-09 | $9.19 | $9.25 | 322,000 | — | — |
| 1987-12-08 | $9.13 | $9.19 | 129,600 | — | — |
| 1987-12-07 | $9.00 | $9.06 | 84,200 | — | — |
| 1987-12-04 | $8.56 | $8.62 | 137,400 | — | — |
| 1987-12-03 | $8.63 | $8.69 | 52,600 | — | — |
| 1987-12-02 | $9.00 | $9.06 | 66,800 | — | — |
| 1987-12-01 | $9.25 | $9.32 | 163,000 | — | — |
| 1987-11-30 | $9.31 | $9.38 | 114,200 | — | — |
| 1987-11-27 | $9.63 | $9.69 | 82,800 | — | — |
| 1987-11-25 | $9.38 | $9.44 | 79,200 | — | — |
| 1987-11-24 | $9.38 | $9.39 | 253,200 | — | — |
| 1987-11-23 | $9.00 | $9.01 | 143,400 | — | — |
| 1987-11-20 | $9.06 | $9.08 | 184,600 | — | — |
| 1987-11-19 | $8.81 | $8.83 | 121,800 | — | — |
| 1987-11-18 | $9.13 | $9.14 | 173,000 | — | — |
| 1987-11-17 | $8.81 | $8.83 | 118,800 | — | — |
| 1987-11-16 | $8.81 | $8.83 | 169,000 | — | — |
| 1987-11-13 | $8.75 | $8.76 | 374,800 | — | — |
| 1987-11-12 | $8.50 | $8.51 | 1,027,000 | — | — |
| 1987-11-11 | $8.94 | $8.95 | 255,000 | — | — |
| 1987-11-10 | $8.13 | $8.14 | 865,600 | — | — |
| 1987-11-09 | $8.19 | $8.20 | 890,800 | — | — |
| 1987-11-06 | $8.44 | $8.45 | 674,800 | — | — |
| 1987-11-05 | $8.94 | $8.95 | 188,000 | — | — |
| 1987-11-04 | $9.13 | $9.14 | 149,000 | — | — |
| 1987-11-03 | $9.38 | $9.39 | 137,200 | — | — |
| 1987-11-02 | $9.38 | $9.39 | 136,400 | — | — |
| 1987-10-30 | $9.63 | $9.64 | 383,400 | — | — |
| 1987-10-29 | $8.56 | $8.58 | 612,000 | — | — |
| 1987-10-28 | $8.31 | $8.33 | 239,000 | — | — |
| 1987-10-27 | $8.06 | $8.07 | 445,600 | — | — |
| 1987-10-26 | $8.00 | $8.01 | 448,400 | — | — |
| 1987-10-23 | $8.81 | $8.83 | 295,000 | — | — |
| 1987-10-22 | $9.63 | $9.64 | 1,289,400 | — | — |
| 1987-10-21 | $10.38 | $10.39 | 460,400 | — | — |
| 1987-10-20 | $8.69 | $8.70 | 443,400 | — | — |
| 1987-10-19 | $9.00 | $9.01 | 583,800 | — | — |
| 1987-10-16 | $10.63 | $10.64 | 189,600 | — | — |
| 1987-10-15 | $11.50 | $11.52 | 110,400 | — | — |
| 1987-10-14 | $11.63 | $11.64 | 187,200 | — | — |
| 1987-10-13 | $11.56 | $11.58 | 448,400 | — | — |
| 1987-10-12 | $11.63 | $11.64 | 286,200 | — | — |
| 1987-10-09 | $12.00 | $12.02 | 191,000 | — | — |
| 1987-10-08 | $12.25 | $12.27 | 191,000 | — | — |
| 1987-10-07 | $12.50 | $12.52 | 300,800 | — | — |
| 1987-10-06 | $12.75 | $12.77 | 189,200 | — | — |
| 1987-10-05 | $13.00 | $13.02 | 255,800 | — | — |
| 1987-10-02 | $13.06 | $13.08 | 60,000 | — | — |
| 1987-10-01 | $13.00 | $13.02 | 198,000 | — | — |
| 1987-09-30 | $12.50 | $12.52 | 428,600 | — | — |
| 1987-09-29 | $12.44 | $12.46 | 121,400 | — | — |
| 1987-09-28 | $12.44 | $12.46 | 347,200 | — | — |
| 1987-09-25 | $12.44 | $12.46 | 643,600 | — | — |
| 1987-09-24 | $13.00 | $13.02 | 433,200 | — | — |
| 1987-09-23 | $13.63 | $13.65 | 118,600 | — | — |
| 1987-09-22 | $13.50 | $13.52 | 70,800 | — | — |
| 1987-09-21 | $13.31 | $13.33 | 45,800 | — | — |
| 1987-09-18 | $13.69 | $13.71 | 62,400 | — | — |
| 1987-09-17 | $13.50 | $13.52 | 167,400 | — | — |
| 1987-09-16 | $13.25 | $13.27 | 76,200 | — | — |
| 1987-09-15 | $13.31 | $13.33 | 42,200 | — | — |
| 1987-09-14 | $13.44 | $13.46 | 69,600 | — | — |
| 1987-09-11 | $13.56 | $13.58 | 179,200 | — | — |
| 1987-09-10 | $13.06 | $13.08 | 230,400 | — | — |
| 1987-09-09 | $12.63 | $12.64 | 207,400 | — | — |
| 1987-09-08 | $12.75 | $12.77 | 171,800 | — | — |
| 1987-09-04 | $13.13 | $13.15 | 61,600 | — | — |
| 1987-09-03 | $13.25 | $13.27 | 131,400 | — | — |
| 1987-09-02 | $13.50 | $13.52 | 159,200 | — | — |
| 1987-09-01 | $14.00 | $14.02 | 140,000 | — | — |
| 1987-08-31 | $14.19 | $14.21 | 56,800 | — | — |
| 1987-08-28 | $14.00 | $14.02 | 214,000 | — | — |
| 1987-08-27 | $14.38 | $14.40 | 150,200 | — | — |
| 1987-08-26 | $14.25 | $14.27 | 84,400 | — | — |
| 1987-08-25 | $14.19 | $14.21 | 69,800 | — | — |
| 1987-08-24 | $13.81 | $13.83 | 118,400 | — | — |
| 1987-08-21 | $13.69 | $13.71 | 95,800 | — | — |
| 1987-08-20 | $13.63 | $13.65 | 472,000 | — | — |
| 1987-08-19 | $13.50 | $13.52 | 150,400 | — | — |
| 1987-08-18 | $13.88 | $13.90 | 98,200 | — | — |
| 1987-08-17 | $14.38 | $14.40 | 32,200 | — | — |
| 1987-08-14 | $14.50 | $14.52 | 58,200 | — | — |
| 1987-08-13 | $14.44 | $14.46 | 347,600 | — | — |
| 1987-08-12 | $14.50 | $14.52 | 126,400 | — | — |
| 1987-08-11 | $14.50 | $14.52 | 94,400 | — | — |
| 1987-08-10 | $14.56 | $14.58 | 241,800 | — | — |
| 1987-08-07 | $14.06 | $14.08 | 99,600 | — | — |
| 1987-08-06 | $13.88 | $13.90 | 157,800 | — | — |
| 1987-08-05 | $13.81 | $13.83 | 73,800 | — | — |
| 1987-08-04 | $13.81 | $13.83 | 77,800 | — | — |
| 1987-08-03 | $13.88 | $13.90 | 107,800 | — | — |
| 1987-07-31 | $13.69 | $13.71 | 240,600 | — | — |
| 1987-07-30 | $13.44 | $13.46 | 285,400 | — | — |
| 1987-07-29 | $13.31 | $13.33 | 173,200 | — | — |
| 1987-07-28 | $13.13 | $13.15 | 110,400 | — | — |
| 1987-07-27 | $13.00 | $13.02 | 280,000 | — | — |
| 1987-07-24 | $13.13 | $13.15 | 934,800 | — | — |
| 1987-07-23 | $13.31 | $13.33 | 205,200 | — | — |
| 1987-07-22 | $13.38 | $13.40 | 279,600 | — | — |
| 1987-07-21 | $13.69 | $13.71 | 205,800 | — | — |
| 1987-07-20 | $13.88 | $13.90 | 133,200 | — | — |
| 1987-07-17 | $14.00 | $14.02 | 155,800 | — | — |
| 1987-07-16 | $13.69 | $13.71 | 328,400 | — | — |
| 1987-07-15 | $13.69 | $13.71 | 181,000 | — | — |
| 1987-07-14 | $13.63 | $13.65 | 197,400 | — | — |
| 1987-07-13 | $13.56 | $13.58 | 228,200 | — | — |
| 1987-07-10 | $13.19 | $13.21 | 92,000 | — | — |
| 1987-07-09 | $13.25 | $13.27 | 253,400 | — | — |
| 1987-07-08 | $13.00 | $13.02 | 140,800 | — | — |
| 1987-07-07 | $13.13 | $13.15 | 435,400 | — | — |
| 1987-07-06 | $12.75 | $12.77 | 141,800 | — | — |
| 1987-07-02 | $12.69 | $12.71 | 96,400 | — | — |
| 1987-07-01 | $12.56 | $12.58 | 110,600 | — | — |
| 1987-06-30 | $12.50 | $12.52 | 95,600 | — | — |
| 1987-06-29 | $12.44 | $12.46 | 175,200 | — | — |
| 1987-06-26 | $12.69 | $12.71 | 66,400 | — | — |
| 1987-06-25 | $13.06 | $13.08 | 168,600 | — | — |
| 1987-06-24 | $12.56 | $12.58 | 32,400 | — | — |
| 1987-06-23 | $12.56 | $12.58 | 232,000 | — | — |
| 1987-06-22 | $12.88 | $12.89 | 61,800 | — | — |
| 1987-06-19 | $12.88 | $12.89 | 91,600 | — | — |
| 1987-06-18 | $12.94 | $12.96 | 131,000 | — | — |
| 1987-06-17 | $13.06 | $13.08 | 52,600 | — | — |
| 1987-06-16 | $13.00 | $13.02 | 108,600 | — | — |
| 1987-06-15 | $12.81 | $12.83 | 45,600 | — | — |
| 1987-06-12 | $12.63 | $12.64 | 178,600 | — | — |
| 1987-06-11 | $12.88 | $12.89 | 55,800 | — | — |
| 1987-06-10 | $12.75 | $12.77 | 169,400 | — | — |
| 1987-06-09 | $12.44 | $12.46 | 45,800 | — | — |
| 1987-06-08 | $12.38 | $12.39 | 68,400 | — | — |
| 1987-06-05 | $12.00 | $12.02 | 60,800 | — | — |
| 1987-06-04 | $12.13 | $12.14 | 85,200 | — | — |
| 1987-06-03 | $12.06 | $12.08 | 261,400 | — | — |
| 1987-06-02 | $12.00 | $12.02 | 165,800 | — | — |
| 1987-06-01 | $11.94 | $11.96 | 64,200 | — | — |
| 1987-05-29 | $12.00 | $12.02 | 217,600 | — | — |
| 1987-05-28 | $11.88 | $11.89 | 54,200 | — | — |
| 1987-05-27 | $11.88 | $11.89 | 73,800 | — | — |
| 1987-05-26 | $11.88 | $11.89 | 192,600 | — | — |
| 1987-05-22 | $11.75 | $11.77 | 142,800 | — | — |
| 1987-05-21 | $11.69 | $11.71 | 79,800 | — | — |
| 1987-05-20 | $11.38 | $11.39 | 561,800 | — | — |
| 1987-05-19 | $11.38 | $11.39 | 137,800 | — | — |
| 1987-05-18 | $11.13 | $11.14 | 126,000 | — | — |
| 1987-05-15 | $11.75 | $11.77 | 127,400 | — | — |
| 1987-05-14 | $12.00 | $12.02 | 378,000 | — | — |
| 1987-05-13 | $11.88 | $11.89 | 186,400 | — | — |
| 1987-05-12 | $11.63 | $11.64 | 280,000 | — | — |
| 1987-05-11 | $11.56 | $11.58 | 53,000 | — | — |
| 1987-05-08 | $11.44 | $11.46 | 282,800 | — | — |
| 1987-05-07 | $11.50 | $11.52 | 125,000 | — | — |
| 1987-05-06 | $11.44 | $11.46 | 118,000 | — | — |
| 1987-05-05 | $11.44 | $11.46 | 200,600 | — | — |
| 1987-05-04 | $11.25 | $11.27 | 124,200 | — | — |
| 1987-05-01 | $11.50 | $11.52 | 46,200 | — | — |
| 1987-04-30 | $11.44 | $11.46 | 99,800 | — | — |
| 1987-04-29 | $11.81 | $11.83 | 371,400 | — | — |
| 1987-04-28 | $11.56 | $11.58 | 324,400 | — | — |
| 1987-04-27 | $10.88 | $10.89 | 212,200 | — | — |
| 1987-04-24 | $10.81 | $10.83 | 141,200 | — | — |
| 1987-04-23 | $11.31 | $11.33 | 34,000 | — | — |
| 1987-04-22 | $11.31 | $11.33 | 201,600 | — | — |
| 1987-04-21 | $11.25 | $11.27 | 111,800 | — | — |
| 1987-04-20 | $11.38 | $11.39 | 83,000 | — | — |
| 1987-04-16 | $11.88 | $11.89 | 70,200 | — | — |
| 1987-04-15 | $11.88 | $11.89 | 173,200 | — | — |
| 1987-04-14 | $11.25 | $11.27 | 123,800 | — | — |
| 1987-04-13 | $11.88 | $11.89 | 77,000 | — | — |
| 1987-04-10 | $12.13 | $12.14 | 77,000 | — | — |
| 1987-04-09 | $12.50 | $12.52 | 183,800 | — | — |
| 1987-04-08 | $12.69 | $12.71 | 246,400 | — | — |
| 1987-04-07 | $12.63 | $12.64 | 73,000 | — | — |
| 1987-04-06 | $12.44 | $12.46 | 242,400 | — | — |
| 1987-04-03 | $12.31 | $12.33 | 92,800 | — | — |
| 1987-04-02 | $12.06 | $12.08 | 228,000 | — | — |
| 1987-04-01 | $11.94 | $11.96 | 98,200 | — | — |
| 1987-03-31 | $11.94 | $11.96 | 179,000 | — | — |
| 1987-03-30 | $12.00 | $12.02 | 205,600 | — | — |
| 1987-03-27 | $12.31 | $12.33 | 59,000 | — | — |
| 1987-03-26 | $12.44 | $12.46 | 69,600 | — | — |
| 1987-03-25 | $12.44 | $12.46 | 136,000 | — | — |
| 1987-03-24 | $12.56 | $12.58 | 212,400 | — | — |
| 1987-03-23 | $12.56 | $12.58 | 266,200 | — | — |
| 1987-03-20 | $12.44 | $12.46 | 156,200 | — | — |
| 1987-03-19 | $12.38 | $12.39 | 95,400 | — | — |
| 1987-03-18 | $12.44 | $12.46 | 227,600 | — | — |
| 1987-03-17 | $12.25 | $12.27 | 165,600 | — | — |
| 1987-03-16 | $12.06 | $12.08 | 189,600 | — | — |
| 1987-03-13 | $12.25 | $12.27 | 115,600 | — | — |
| 1987-03-12 | $12.28 | $12.30 | 140,400 | — | — |
| 1987-03-11 | $12.53 | $12.55 | 2,062,400 | — | — |
| 1987-03-10 | $12.75 | $12.77 | 120,800 | — | — |
| 1987-03-09 | $12.53 | $12.55 | 127,200 | — | — |
| 1987-03-06 | $12.72 | $12.74 | 235,600 | — | — |
| 1987-03-05 | $12.53 | $12.55 | 85,600 | — | — |
| 1987-03-04 | $12.50 | $12.52 | 310,800 | — | — |
| 1987-03-03 | $12.72 | $12.74 | 232,000 | — | — |
| 1987-03-02 | $12.97 | $12.99 | 86,400 | — | — |
| 1987-02-27 | $13.00 | $13.02 | 33,200 | — | — |
| 1987-02-26 | $12.94 | $12.96 | 66,000 | — | — |
| 1987-02-25 | $12.88 | $12.89 | 74,000 | — | — |
| 1987-02-24 | $12.88 | $12.89 | 88,400 | — | — |
| 1987-02-23 | $12.94 | $12.96 | 146,400 | — | — |
| 1987-02-20 | $13.03 | $13.05 | 340,400 | — | — |
| 1987-02-19 | $13.03 | $13.05 | 99,600 | — | — |
| 1987-02-18 | $12.91 | $12.93 | 28,000 | — | — |
| 1987-02-17 | $12.94 | $12.96 | 117,200 | — | — |
| 1987-02-13 | $13.00 | $13.02 | 398,400 | — | — |
| 1987-02-12 | $13.13 | $13.15 | 295,600 | — | — |
| 1987-02-11 | $12.78 | $12.80 | 89,200 | — | — |
| 1987-02-10 | $12.53 | $12.55 | 157,600 | — | — |
| 1987-02-09 | $12.38 | $12.39 | 109,600 | — | — |
| 1987-02-06 | $12.44 | $12.46 | 147,200 | — | — |
| 1987-02-05 | $12.47 | $12.49 | 315,200 | — | — |
| 1987-02-04 | $12.25 | $12.27 | 221,200 | — | — |
| 1987-02-03 | $12.25 | $12.27 | 147,600 | — | — |
| 1987-02-02 | $12.28 | $12.30 | 260,800 | — | — |
| 1987-01-30 | $11.78 | $11.80 | 132,800 | — | — |
| 1987-01-29 | $11.56 | $11.58 | 53,200 | — | — |
| 1987-01-28 | $11.53 | $11.55 | 70,800 | — | — |
| 1987-01-27 | $11.53 | $11.55 | 118,000 | — | — |
| 1987-01-26 | $11.44 | $11.46 | 32,800 | — | — |
| 1987-01-23 | $11.50 | $11.52 | 124,800 | — | — |
| 1987-01-22 | $11.44 | $11.46 | 34,800 | — | — |
| 1987-01-21 | $11.41 | $11.42 | 58,000 | — | — |
| 1987-01-20 | $11.31 | $11.33 | 68,000 | — | — |
| 1987-01-19 | $11.31 | $11.33 | 56,800 | — | — |
| 1987-01-16 | $11.19 | $11.20 | 160,800 | — | — |
| 1987-01-15 | $11.22 | $11.24 | 405,200 | — | — |
| 1987-01-14 | $11.22 | $11.24 | 161,600 | — | — |
| 1987-01-13 | $11.16 | $11.17 | 509,200 | — | — |
| 1987-01-12 | $10.69 | $10.70 | 214,000 | — | — |
| 1987-01-09 | $10.56 | $10.58 | 71,600 | — | — |
| 1987-01-08 | $10.53 | $10.55 | 22,000 | — | — |
| 1987-01-07 | $10.50 | $10.52 | 51,200 | — | — |
| 1987-01-06 | $10.63 | $10.64 | 60,800 | — | — |
| 1987-01-05 | $10.53 | $10.55 | 61,600 | — | — |
| 1987-01-02 | $10.38 | $10.39 | 14,400 | — | — |