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 | $10.63 | $11.26 | 16,800 | — | — |
| 1987-12-30 | $9.50 | $10.07 | 2,800 | — | — |
| 1987-12-29 | $9.75 | $10.34 | 17,600 | — | — |
| 1987-12-28 | $9.75 | $10.34 | 8,800 | — | — |
| 1987-12-24 | $9.69 | $10.27 | 17,400 | — | — |
| 1987-12-23 | $9.75 | $10.34 | 14,200 | — | — |
| 1987-12-22 | $9.88 | $10.47 | 11,000 | — | — |
| 1987-12-21 | $10.38 | $11.00 | 5,800 | — | — |
| 1987-12-18 | $10.00 | $10.60 | 1,200 | — | — |
| 1987-12-17 | $10.38 | $11.00 | 3,400 | — | — |
| 1987-12-16 | $10.00 | $10.60 | 41,400 | — | — |
| 1987-12-15 | $10.38 | $11.00 | 2,000 | — | — |
| 1987-12-14 | $10.25 | $10.87 | 15,800 | — | — |
| 1987-12-11 | $10.25 | $10.87 | 2,800 | — | — |
| 1987-12-10 | $10.13 | $10.73 | 10,200 | — | — |
| 1987-12-09 | $10.31 | $10.93 | 200 | — | — |
| 1987-12-08 | $10.00 | $10.43 | 53,000 | — | — |
| 1987-12-07 | $10.00 | $10.43 | 4,800 | — | — |
| 1987-12-04 | $10.25 | $10.69 | 10,400 | — | — |
| 1987-12-03 | $10.63 | $11.08 | 11,000 | — | — |
| 1987-12-02 | $10.75 | $11.21 | 7,000 | — | — |
| 1987-12-01 | $10.75 | $11.21 | 28,400 | — | — |
| 1987-11-30 | $11.13 | $11.60 | 7,200 | — | — |
| 1987-11-27 | $11.00 | $11.47 | 40,400 | — | — |
| 1987-11-25 | $11.25 | $11.73 | 600 | — | — |
| 1987-11-24 | $11.00 | $11.47 | 10,000 | — | — |
| 1987-11-23 | $10.63 | $11.08 | 29,000 | — | — |
| 1987-11-20 | $10.63 | $11.08 | 5,400 | — | — |
| 1987-11-19 | $10.63 | $11.08 | 1,000 | — | — |
| 1987-11-18 | $11.00 | $11.47 | 1,200 | — | — |
| 1987-11-17 | $10.88 | $11.34 | 14,600 | — | — |
| 1987-11-16 | $11.00 | $11.47 | 4,200 | — | — |
| 1987-11-13 | $10.50 | $10.95 | 627,600 | — | — |
| 1987-11-12 | $10.50 | $10.95 | 19,000 | — | — |
| 1987-11-11 | $10.63 | $11.08 | 15,000 | — | — |
| 1987-11-10 | $10.38 | $10.82 | 39,800 | — | — |
| 1987-11-09 | $10.25 | $10.69 | 83,400 | — | — |
| 1987-11-06 | $10.00 | $10.43 | 84,400 | — | — |
| 1987-11-05 | $10.63 | $11.08 | 12,000 | — | — |
| 1987-11-04 | $10.88 | $11.34 | 9,400 | — | — |
| 1987-11-03 | $11.25 | $11.73 | 25,800 | — | — |
| 1987-11-02 | $11.50 | $11.99 | 1,200 | — | — |
| 1987-10-30 | $11.50 | $11.99 | 6,400 | — | — |
| 1987-10-29 | $11.75 | $12.25 | 600 | — | — |
| 1987-10-28 | $11.38 | $11.86 | 68,000 | — | — |
| 1987-10-27 | $11.75 | $12.25 | 6,400 | — | — |
| 1987-10-26 | $11.50 | $11.99 | 13,200 | — | — |
| 1987-10-23 | $11.88 | $12.38 | 12,800 | — | — |
| 1987-10-22 | $11.88 | $12.38 | 104,200 | — | — |
| 1987-10-21 | $11.75 | $12.25 | 42,200 | — | — |
| 1987-10-20 | $10.75 | $11.21 | 17,200 | — | — |
| 1987-10-19 | $12.50 | $13.03 | 66,000 | — | — |
| 1987-10-16 | $13.50 | $14.08 | 14,800 | — | — |
| 1987-10-15 | $14.00 | $14.60 | 2,200 | — | — |
| 1987-10-14 | $13.69 | $14.27 | 16,200 | — | — |
| 1987-10-13 | $13.63 | $14.21 | 200 | — | — |
| 1987-10-12 | $13.63 | $14.21 | 0 | — | — |
| 1987-10-09 | $13.63 | $14.21 | 102,800 | — | — |
| 1987-10-08 | $13.88 | $14.47 | 113,200 | — | — |
| 1987-10-07 | $13.88 | $14.47 | 17,000 | — | — |
| 1987-10-06 | $13.69 | $14.27 | 87,600 | — | — |
| 1987-10-05 | $13.38 | $13.95 | 143,200 | — | — |
| 1987-10-02 | $13.50 | $14.08 | 68,200 | — | — |
| 1987-10-01 | $13.25 | $13.82 | 3,600 | — | — |
| 1987-09-30 | $13.25 | $13.82 | 10,600 | — | — |
| 1987-09-29 | $13.63 | $14.21 | 24,800 | — | — |
| 1987-09-28 | $13.50 | $14.08 | 26,600 | — | — |
| 1987-09-25 | $13.63 | $14.21 | 2,200 | — | — |
| 1987-09-24 | $13.38 | $13.95 | 5,200 | — | — |
| 1987-09-23 | $13.50 | $14.08 | 56,000 | — | — |
| 1987-09-22 | $13.38 | $13.95 | 14,800 | — | — |
| 1987-09-21 | $13.50 | $14.08 | 25,800 | — | — |
| 1987-09-18 | $13.63 | $14.21 | 143,800 | — | — |
| 1987-09-17 | $13.50 | $14.08 | 21,600 | — | — |
| 1987-09-16 | $13.38 | $13.95 | 2,400 | — | — |
| 1987-09-15 | $13.50 | $14.08 | 400 | — | — |
| 1987-09-14 | $13.50 | $14.08 | 20,200 | — | — |
| 1987-09-11 | $13.38 | $13.95 | 14,400 | — | — |
| 1987-09-10 | $13.38 | $13.95 | 9,000 | — | — |
| 1987-09-09 | $13.38 | $13.95 | 30,400 | — | — |
| 1987-09-08 | $13.63 | $14.03 | 21,000 | — | — |
| 1987-09-04 | $14.13 | $14.55 | 7,400 | — | — |
| 1987-09-03 | $13.75 | $14.16 | 1,800 | — | — |
| 1987-09-02 | $14.13 | $14.55 | 12,400 | — | — |
| 1987-09-01 | $14.13 | $14.55 | 20,200 | — | — |
| 1987-08-31 | $14.19 | $14.61 | 3,000 | — | — |
| 1987-08-28 | $14.19 | $14.61 | 32,200 | — | — |
| 1987-08-27 | $14.25 | $14.68 | 2,400 | — | — |
| 1987-08-26 | $13.88 | $14.29 | 0 | — | — |
| 1987-08-25 | $13.88 | $14.29 | 600 | — | — |
| 1987-08-24 | $14.06 | $14.49 | 41,200 | — | — |
| 1987-08-21 | $14.25 | $14.68 | 40,400 | — | — |
| 1987-08-20 | $14.06 | $14.49 | 34,400 | — | — |
| 1987-08-19 | $14.25 | $14.68 | 27,000 | — | — |
| 1987-08-18 | $14.25 | $14.68 | 5,000 | — | — |
| 1987-08-17 | $14.25 | $14.68 | 44,600 | — | — |
| 1987-08-14 | $14.19 | $14.61 | 21,200 | — | — |
| 1987-08-13 | $13.88 | $14.29 | 3,600 | — | — |
| 1987-08-12 | $13.75 | $14.16 | 49,400 | — | — |
| 1987-08-11 | $13.38 | $13.78 | 15,000 | — | — |
| 1987-08-10 | $13.75 | $14.16 | 7,000 | — | — |
| 1987-08-07 | $13.69 | $14.10 | 52,400 | — | — |
| 1987-08-06 | $13.75 | $14.16 | 2,200 | — | — |
| 1987-08-05 | $13.75 | $14.16 | 0 | — | — |
| 1987-08-04 | $13.75 | $14.16 | 1,200 | — | — |
| 1987-08-03 | $13.75 | $14.16 | 11,600 | — | — |
| 1987-07-31 | $13.44 | $13.84 | 55,000 | — | — |
| 1987-07-30 | $13.00 | $13.39 | 113,000 | — | — |
| 1987-07-29 | $12.75 | $13.13 | 53,600 | — | — |
| 1987-07-28 | $13.38 | $13.78 | 46,400 | — | — |
| 1987-07-27 | $13.44 | $13.84 | 31,400 | — | — |
| 1987-07-24 | $13.75 | $14.16 | 71,200 | — | — |
| 1987-07-23 | $14.25 | $14.68 | 17,000 | — | — |
| 1987-07-22 | $14.25 | $14.68 | 400 | — | — |
| 1987-07-21 | $14.25 | $14.68 | 147,000 | — | — |
| 1987-07-20 | $14.00 | $14.42 | 2,200 | — | — |
| 1987-07-17 | $14.00 | $14.42 | 0 | — | — |
| 1987-07-16 | $14.00 | $14.42 | 48,600 | — | — |
| 1987-07-15 | $14.25 | $14.68 | 56,600 | — | — |
| 1987-07-14 | $14.00 | $14.42 | 24,600 | — | — |
| 1987-07-13 | $14.00 | $14.42 | 58,200 | — | — |
| 1987-07-10 | $14.13 | $14.55 | 23,800 | — | — |
| 1987-07-09 | $14.00 | $14.42 | 17,400 | — | — |
| 1987-07-08 | $13.88 | $14.29 | 46,600 | — | — |
| 1987-07-07 | $14.13 | $14.55 | 7,200 | — | — |
| 1987-07-06 | $14.25 | $14.68 | 11,800 | — | — |
| 1987-07-02 | $14.25 | $14.68 | 13,000 | — | — |
| 1987-07-01 | $14.50 | $14.94 | 53,200 | — | — |
| 1987-06-30 | $14.88 | $15.32 | 10,200 | — | — |
| 1987-06-29 | $15.00 | $15.45 | 24,000 | — | — |
| 1987-06-26 | $15.13 | $15.58 | 2,400 | — | — |
| 1987-06-25 | $15.38 | $15.84 | 1,200 | — | — |
| 1987-06-24 | $15.25 | $15.71 | 12,400 | — | — |
| 1987-06-23 | $15.25 | $15.71 | 18,000 | — | — |
| 1987-06-22 | $15.50 | $15.97 | 5,400 | — | — |
| 1987-06-19 | $15.25 | $15.71 | 1,200 | — | — |
| 1987-06-18 | $15.25 | $15.71 | 12,000 | — | — |
| 1987-06-17 | $15.38 | $15.84 | 58,000 | — | — |
| 1987-06-16 | $15.19 | $15.64 | 62,600 | — | — |
| 1987-06-15 | $15.38 | $15.84 | 0 | — | — |
| 1987-06-12 | $15.38 | $15.84 | 74,400 | — | — |
| 1987-06-11 | $15.75 | $16.22 | 1,200 | — | — |
| 1987-06-10 | $15.50 | $15.97 | 0 | — | — |
| 1987-06-09 | $15.50 | $15.97 | 29,000 | — | — |
| 1987-06-08 | $15.63 | $16.09 | 800 | — | — |
| 1987-06-05 | $15.25 | $15.54 | 58,200 | — | — |
| 1987-06-04 | $15.25 | $15.54 | 3,000 | — | — |
| 1987-06-03 | $15.50 | $15.79 | 4,400 | — | — |
| 1987-06-02 | $15.63 | $15.92 | 38,600 | — | — |
| 1987-06-01 | $15.75 | $16.05 | 4,400 | — | — |
| 1987-05-29 | $15.75 | $16.05 | 1,400 | — | — |
| 1987-05-28 | $15.50 | $15.79 | 200 | — | — |
| 1987-05-27 | $15.50 | $15.79 | 5,200 | — | — |
| 1987-05-26 | $15.75 | $16.05 | 1,600 | — | — |
| 1987-05-22 | $15.88 | $16.18 | 0 | — | — |
| 1987-05-21 | $15.88 | $16.18 | 600 | — | — |
| 1987-05-20 | $15.75 | $16.05 | 4,400 | — | — |
| 1987-05-19 | $15.94 | $16.24 | 20,200 | — | — |
| 1987-05-18 | $16.13 | $16.43 | 13,600 | — | — |
| 1987-05-15 | $16.19 | $16.49 | 23,600 | — | — |
| 1987-05-14 | $16.19 | $16.49 | 600 | — | — |
| 1987-05-13 | $16.50 | $16.81 | 200 | — | — |
| 1987-05-12 | $16.13 | $16.43 | 8,200 | — | — |
| 1987-05-11 | $16.19 | $16.49 | 8,400 | — | — |
| 1987-05-08 | $16.13 | $16.43 | 77,800 | — | — |
| 1987-05-07 | $16.13 | $16.43 | 30,800 | — | — |
| 1987-05-06 | $16.13 | $16.43 | 11,400 | — | — |
| 1987-05-05 | $16.13 | $16.43 | 17,600 | — | — |
| 1987-05-04 | $16.13 | $16.43 | 6,000 | — | — |
| 1987-05-01 | $16.13 | $16.43 | 97,800 | — | — |
| 1987-04-30 | $16.13 | $16.43 | 24,800 | — | — |
| 1987-04-29 | $16.25 | $16.56 | 29,000 | — | — |
| 1987-04-28 | $16.63 | $16.94 | 200 | — | — |
| 1987-04-27 | $16.63 | $16.94 | 1,400 | — | — |
| 1987-04-24 | $16.25 | $16.56 | 48,000 | — | — |
| 1987-04-23 | $16.25 | $16.56 | 8,400 | — | — |
| 1987-04-22 | $16.31 | $16.62 | 150,600 | — | — |
| 1987-04-21 | $17.13 | $17.45 | 17,000 | — | — |
| 1987-04-20 | $17.13 | $17.45 | 13,600 | — | — |
| 1987-04-16 | $17.50 | $17.83 | 10,200 | — | — |
| 1987-04-15 | $17.50 | $17.83 | 1,400 | — | — |
| 1987-04-14 | $17.88 | $18.21 | 31,000 | — | — |
| 1987-04-13 | $18.38 | $18.72 | 3,000 | — | — |
| 1987-04-10 | $18.50 | $18.85 | 27,000 | — | — |
| 1987-04-09 | $18.50 | $18.85 | 21,400 | — | — |
| 1987-04-08 | $18.50 | $18.85 | 1,400 | — | — |
| 1987-04-07 | $18.88 | $19.23 | 0 | — | — |
| 1987-04-06 | $18.88 | $19.23 | 2,600 | — | — |
| 1987-04-03 | $18.50 | $18.85 | 4,600 | — | — |
| 1987-04-02 | $18.75 | $19.10 | 17,600 | — | — |
| 1987-04-01 | $18.13 | $18.47 | 31,400 | — | — |
| 1987-03-31 | $18.25 | $18.59 | 25,600 | — | — |
| 1987-03-30 | $18.13 | $18.47 | 11,600 | — | — |
| 1987-03-27 | $18.50 | $18.85 | 6,200 | — | — |
| 1987-03-26 | $18.63 | $18.98 | 11,600 | — | — |
| 1987-03-25 | $18.50 | $18.85 | 15,000 | — | — |
| 1987-03-24 | $18.50 | $18.85 | 29,600 | — | — |
| 1987-03-23 | $18.88 | $19.23 | 10,200 | — | — |
| 1987-03-20 | $19.25 | $19.61 | 19,400 | — | — |
| 1987-03-19 | $19.75 | $20.12 | 40,600 | — | — |
| 1987-03-18 | $19.88 | $20.25 | 1,153,200 | — | — |
| 1987-03-17 | $19.50 | $19.87 | 28,200 | — | — |
| 1987-03-16 | $19.50 | $19.87 | 14,800 | — | — |
| 1987-03-13 | $19.50 | $19.87 | 50,600 | — | — |
| 1987-03-12 | $19.38 | $19.74 | 16,200 | — | — |
| 1987-03-11 | $18.88 | $19.23 | 4,000 | — | — |
| 1987-03-10 | $18.38 | $18.72 | 200 | — | — |
| 1987-03-09 | $18.38 | $18.72 | 200 | — | — |
| 1987-03-06 | $18.63 | $18.98 | 0 | — | — |
| 1987-03-05 | $18.63 | $18.81 | 20,200 | — | — |
| 1987-03-04 | $17.75 | $17.93 | 27,000 | — | — |
| 1987-03-03 | $17.38 | $17.55 | 3,800 | — | — |
| 1987-03-02 | $17.63 | $17.80 | 20,600 | — | — |
| 1987-02-27 | $17.56 | $17.74 | 24,200 | — | — |
| 1987-02-26 | $17.50 | $17.67 | 6,200 | — | — |
| 1987-02-25 | $17.50 | $17.67 | 12,800 | — | — |
| 1987-02-24 | $17.25 | $17.42 | 9,000 | — | — |
| 1987-02-23 | $17.25 | $17.42 | 3,000 | — | — |
| 1987-02-20 | $17.63 | $17.80 | 18,600 | — | — |
| 1987-02-19 | $17.63 | $17.80 | 2,200 | — | — |
| 1987-02-18 | $17.63 | $17.80 | 0 | — | — |
| 1987-02-17 | $17.63 | $17.80 | 400 | — | — |
| 1987-02-13 | $17.38 | $17.55 | 200 | — | — |
| 1987-02-12 | $17.56 | $17.74 | 800 | — | — |
| 1987-02-11 | $17.38 | $17.55 | 0 | — | — |
| 1987-02-10 | $17.38 | $17.55 | 800 | — | — |
| 1987-02-09 | $17.38 | $17.55 | 200 | — | — |
| 1987-02-06 | $17.38 | $17.55 | 200 | — | — |
| 1987-02-05 | $17.50 | $17.67 | 0 | — | — |
| 1987-02-04 | $17.50 | $17.67 | 3,800 | — | — |
| 1987-02-03 | $17.25 | $17.42 | 12,000 | — | — |
| 1987-02-02 | $17.50 | $17.67 | 5,000 | — | — |
| 1987-01-30 | $17.25 | $17.42 | 200 | — | — |
| 1987-01-29 | $17.50 | $17.67 | 54,200 | — | — |
| 1987-01-28 | $17.38 | $17.55 | 16,800 | — | — |
| 1987-01-27 | $17.63 | $17.80 | 1,400 | — | — |
| 1987-01-26 | $17.31 | $17.48 | 8,000 | — | — |
| 1987-01-23 | $17.50 | $17.67 | 2,000 | — | — |
| 1987-01-22 | $17.50 | $17.67 | 600 | — | — |
| 1987-01-21 | $17.50 | $17.67 | 2,800 | — | — |
| 1987-01-20 | $17.63 | $17.80 | 9,000 | — | — |
| 1987-01-19 | $17.63 | $17.80 | 4,600 | — | — |
| 1987-01-16 | $17.75 | $17.93 | 1,000 | — | — |
| 1987-01-15 | $17.75 | $17.93 | 9,600 | — | — |
| 1987-01-14 | $17.63 | $17.80 | 7,600 | — | — |
| 1987-01-13 | $17.50 | $17.67 | 11,400 | — | — |
| 1987-01-12 | $17.63 | $17.80 | 75,800 | — | — |
| 1987-01-09 | $17.50 | $17.67 | 39,600 | — | — |
| 1987-01-08 | $17.00 | $17.17 | 4,800 | — | — |
| 1987-01-07 | $17.13 | $17.29 | 40,800 | — | — |
| 1987-01-06 | $17.00 | $17.17 | 9,600 | — | — |
| 1987-01-05 | $16.75 | $16.92 | 4,600 | — | — |
| 1987-01-02 | $16.63 | $16.79 | 45,200 | — | — |