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
- 1980-11-05 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 | $8.16 | $8.57 | 63,200 | — | — |
| 1987-12-30 | $8.16 | $8.57 | 157,200 | — | — |
| 1987-12-29 | $8.06 | $8.47 | 39,600 | — | — |
| 1987-12-28 | $8.13 | $8.54 | 43,600 | — | — |
| 1987-12-24 | $8.31 | $8.73 | 86,400 | — | — |
| 1987-12-23 | $8.41 | $8.83 | 40,000 | — | — |
| 1987-12-22 | $8.19 | $8.60 | 72,000 | — | — |
| 1987-12-21 | $8.34 | $8.77 | 240,400 | — | — |
| 1987-12-18 | $8.34 | $8.77 | 124,400 | — | — |
| 1987-12-17 | $7.84 | $8.24 | 72,000 | — | — |
| 1987-12-16 | $7.59 | $7.98 | 64,800 | — | — |
| 1987-12-15 | $7.25 | $7.62 | 1,078,800 | — | — |
| 1987-12-14 | $7.13 | $7.49 | 258,800 | — | — |
| 1987-12-11 | $7.31 | $7.68 | 236,800 | — | — |
| 1987-12-10 | $7.38 | $7.75 | 270,400 | — | — |
| 1987-12-09 | $7.25 | $7.62 | 359,200 | — | — |
| 1987-12-08 | $7.09 | $7.45 | 196,400 | — | — |
| 1987-12-07 | $6.94 | $7.29 | 319,200 | — | — |
| 1987-12-04 | $6.88 | $7.22 | 119,200 | — | — |
| 1987-12-03 | $6.88 | $7.22 | 96,800 | — | — |
| 1987-12-02 | $7.25 | $7.62 | 232,000 | — | — |
| 1987-12-01 | $7.25 | $7.62 | 192,400 | — | — |
| 1987-11-30 | $7.00 | $7.35 | 252,400 | — | — |
| 1987-11-27 | $7.63 | $8.01 | 88,000 | — | — |
| 1987-11-25 | $7.78 | $8.11 | 84,000 | — | — |
| 1987-11-24 | $7.84 | $8.18 | 210,000 | — | — |
| 1987-11-23 | $7.78 | $8.11 | 50,800 | — | — |
| 1987-11-20 | $7.81 | $8.15 | 68,400 | — | — |
| 1987-11-19 | $7.78 | $8.11 | 51,600 | — | — |
| 1987-11-18 | $7.97 | $8.31 | 521,600 | — | — |
| 1987-11-17 | $7.91 | $8.25 | 257,600 | — | — |
| 1987-11-16 | $7.94 | $8.28 | 190,000 | — | — |
| 1987-11-13 | $7.94 | $8.28 | 150,000 | — | — |
| 1987-11-12 | $7.94 | $8.28 | 140,400 | — | — |
| 1987-11-11 | $7.81 | $8.15 | 102,000 | — | — |
| 1987-11-10 | $7.81 | $8.15 | 99,200 | — | — |
| 1987-11-09 | $7.94 | $8.28 | 121,600 | — | — |
| 1987-11-06 | $8.00 | $8.34 | 95,200 | — | — |
| 1987-11-05 | $8.00 | $8.34 | 121,200 | — | — |
| 1987-11-04 | $7.91 | $8.25 | 146,800 | — | — |
| 1987-11-03 | $7.66 | $7.98 | 135,600 | — | — |
| 1987-11-02 | $7.63 | $7.95 | 371,600 | — | — |
| 1987-10-30 | $7.69 | $8.02 | 358,800 | — | — |
| 1987-10-29 | $7.16 | $7.46 | 132,400 | — | — |
| 1987-10-28 | $6.50 | $6.78 | 288,800 | — | — |
| 1987-10-27 | $6.38 | $6.65 | 340,800 | — | — |
| 1987-10-26 | $7.00 | $7.30 | 1,192,400 | — | — |
| 1987-10-23 | $7.88 | $8.21 | 398,000 | — | — |
| 1987-10-22 | $7.63 | $7.95 | 368,400 | — | — |
| 1987-10-21 | $7.88 | $8.21 | 767,600 | — | — |
| 1987-10-20 | $7.50 | $7.82 | 586,000 | — | — |
| 1987-10-19 | $8.25 | $8.60 | 700,800 | — | — |
| 1987-10-16 | $10.03 | $10.46 | 412,400 | — | — |
| 1987-10-15 | $10.88 | $11.34 | 384,400 | — | — |
| 1987-10-14 | $11.34 | $11.83 | 500,000 | — | — |
| 1987-10-13 | $11.38 | $11.86 | 168,800 | — | — |
| 1987-10-12 | $11.69 | $12.19 | 338,800 | — | — |
| 1987-10-09 | $12.09 | $12.61 | 1,518,400 | — | — |
| 1987-10-08 | $11.50 | $11.99 | 589,200 | — | — |
| 1987-10-07 | $10.91 | $11.37 | 84,000 | — | — |
| 1987-10-06 | $10.94 | $11.41 | 298,400 | — | — |
| 1987-10-05 | $11.13 | $11.60 | 315,200 | — | — |
| 1987-10-02 | $10.88 | $11.34 | 300,400 | — | — |
| 1987-10-01 | $10.97 | $11.44 | 288,800 | — | — |
| 1987-09-30 | $10.50 | $10.95 | 226,400 | — | — |
| 1987-09-29 | $10.69 | $11.15 | 368,400 | — | — |
| 1987-09-28 | $10.69 | $11.15 | 334,800 | — | — |
| 1987-09-25 | $10.53 | $10.98 | 248,800 | — | — |
| 1987-09-24 | $10.66 | $11.11 | 140,800 | — | — |
| 1987-09-23 | $10.50 | $10.95 | 490,000 | — | — |
| 1987-09-22 | $10.47 | $10.92 | 167,600 | — | — |
| 1987-09-21 | $10.56 | $11.02 | 184,800 | — | — |
| 1987-09-18 | $10.91 | $11.37 | 487,200 | — | — |
| 1987-09-17 | $11.13 | $11.60 | 1,128,400 | — | — |
| 1987-09-16 | $10.06 | $10.49 | 575,600 | — | — |
| 1987-09-15 | $9.72 | $10.14 | 139,200 | — | — |
| 1987-09-14 | $9.81 | $10.23 | 352,400 | — | — |
| 1987-09-11 | $9.75 | $10.17 | 180,800 | — | — |
| 1987-09-10 | $9.66 | $10.07 | 173,600 | — | — |
| 1987-09-09 | $9.53 | $9.94 | 230,400 | — | — |
| 1987-09-08 | $9.50 | $9.91 | 206,400 | — | — |
| 1987-09-04 | $10.09 | $10.53 | 696,400 | — | — |
| 1987-09-03 | $9.66 | $10.07 | 344,400 | — | — |
| 1987-09-02 | $9.69 | $10.10 | 218,000 | — | — |
| 1987-09-01 | $9.69 | $10.10 | 202,000 | — | — |
| 1987-08-31 | $9.50 | $9.91 | 178,000 | — | — |
| 1987-08-28 | $9.41 | $9.81 | 243,200 | — | — |
| 1987-08-27 | $9.63 | $10.04 | 169,600 | — | — |
| 1987-08-26 | $9.75 | $10.17 | 330,800 | — | — |
| 1987-08-25 | $9.94 | $10.36 | 192,400 | — | — |
| 1987-08-24 | $9.75 | $10.17 | 88,400 | — | — |
| 1987-08-21 | $9.78 | $10.20 | 405,600 | — | — |
| 1987-08-20 | $9.81 | $10.23 | 492,400 | — | — |
| 1987-08-19 | $9.59 | $10.01 | 182,400 | — | — |
| 1987-08-18 | $9.75 | $10.17 | 150,800 | — | — |
| 1987-08-17 | $9.88 | $10.30 | 49,200 | — | — |
| 1987-08-14 | $9.94 | $10.36 | 11,200 | — | — |
| 1987-08-13 | $9.94 | $10.36 | 175,600 | — | — |
| 1987-08-12 | $9.84 | $10.27 | 232,000 | — | — |
| 1987-08-11 | $9.78 | $10.20 | 93,200 | — | — |
| 1987-08-10 | $9.69 | $10.10 | 149,600 | — | — |
| 1987-08-07 | $9.53 | $9.94 | 150,400 | — | — |
| 1987-08-06 | $9.59 | $10.01 | 129,600 | — | — |
| 1987-08-05 | $9.59 | $10.01 | 137,200 | — | — |
| 1987-08-04 | $9.63 | $10.04 | 39,200 | — | — |
| 1987-08-03 | $9.53 | $9.94 | 100,400 | — | — |
| 1987-07-31 | $9.66 | $10.07 | 55,600 | — | — |
| 1987-07-30 | $9.59 | $10.01 | 77,600 | — | — |
| 1987-07-29 | $9.59 | $10.01 | 91,600 | — | — |
| 1987-07-28 | $9.47 | $9.87 | 76,400 | — | — |
| 1987-07-27 | $9.75 | $10.17 | 146,400 | — | — |
| 1987-07-24 | $9.84 | $10.27 | 252,000 | — | — |
| 1987-07-23 | $9.59 | $10.01 | 108,800 | — | — |
| 1987-07-22 | $9.50 | $9.91 | 133,600 | — | — |
| 1987-07-21 | $9.50 | $9.91 | 42,800 | — | — |
| 1987-07-20 | $9.56 | $9.97 | 116,800 | — | — |
| 1987-07-17 | $9.56 | $9.97 | 96,000 | — | — |
| 1987-07-16 | $9.72 | $10.14 | 280,000 | — | — |
| 1987-07-15 | $9.50 | $9.91 | 99,600 | — | — |
| 1987-07-14 | $9.47 | $9.87 | 143,200 | — | — |
| 1987-07-13 | $9.44 | $9.84 | 221,200 | — | — |
| 1987-07-10 | $9.00 | $9.39 | 40,000 | — | — |
| 1987-07-09 | $8.94 | $9.32 | 106,400 | — | — |
| 1987-07-08 | $8.97 | $9.35 | 69,600 | — | — |
| 1987-07-07 | $9.00 | $9.39 | 83,200 | — | — |
| 1987-07-06 | $8.75 | $9.13 | 31,600 | — | — |
| 1987-07-02 | $8.66 | $9.03 | 58,000 | — | — |
| 1987-07-01 | $8.81 | $9.19 | 90,400 | — | — |
| 1987-06-30 | $8.81 | $9.19 | 112,800 | — | — |
| 1987-06-29 | $8.81 | $9.19 | 124,000 | — | — |
| 1987-06-26 | $8.94 | $9.32 | 81,600 | — | — |
| 1987-06-25 | $8.97 | $9.35 | 106,000 | — | — |
| 1987-06-24 | $8.75 | $9.13 | 186,800 | — | — |
| 1987-06-23 | $8.88 | $9.26 | 111,600 | — | — |
| 1987-06-22 | $8.94 | $9.32 | 324,400 | — | — |
| 1987-06-19 | $8.72 | $9.09 | 94,400 | — | — |
| 1987-06-18 | $8.75 | $9.13 | 89,200 | — | — |
| 1987-06-17 | $8.81 | $9.19 | 176,000 | — | — |
| 1987-06-16 | $8.94 | $9.32 | 267,200 | — | — |
| 1987-06-15 | $8.72 | $9.09 | 262,800 | — | — |
| 1987-06-12 | $8.94 | $9.32 | 802,400 | — | — |
| 1987-06-11 | $8.97 | $9.35 | 76,400 | — | — |
| 1987-06-10 | $8.97 | $9.35 | 159,200 | — | — |
| 1987-06-09 | $9.00 | $9.39 | 422,000 | — | — |
| 1987-06-08 | $9.00 | $9.39 | 129,600 | — | — |
| 1987-06-05 | $9.13 | $9.52 | 295,600 | — | — |
| 1987-06-04 | $9.22 | $9.61 | 197,600 | — | — |
| 1987-06-03 | $9.19 | $9.58 | 48,800 | — | — |
| 1987-06-02 | $9.13 | $9.52 | 166,400 | — | — |
| 1987-06-01 | $9.19 | $9.58 | 47,600 | — | — |
| 1987-05-29 | $9.25 | $9.65 | 155,600 | — | — |
| 1987-05-28 | $9.31 | $9.71 | 102,800 | — | — |
| 1987-05-27 | $9.22 | $9.61 | 209,600 | — | — |
| 1987-05-26 | $9.28 | $9.68 | 144,000 | — | — |
| 1987-05-22 | $9.13 | $9.52 | 106,000 | — | — |
| 1987-05-21 | $9.16 | $9.55 | 70,800 | — | — |
| 1987-05-20 | $9.09 | $9.48 | 110,800 | — | — |
| 1987-05-19 | $9.16 | $9.55 | 63,600 | — | — |
| 1987-05-18 | $9.38 | $9.78 | 71,600 | — | — |
| 1987-05-15 | $9.41 | $9.81 | 49,200 | — | — |
| 1987-05-14 | $9.50 | $9.91 | 83,600 | — | — |
| 1987-05-13 | $9.53 | $9.94 | 107,600 | — | — |
| 1987-05-12 | $9.53 | $9.94 | 178,000 | — | — |
| 1987-05-11 | $9.72 | $10.14 | 211,600 | — | — |
| 1987-05-08 | $9.56 | $9.97 | 208,400 | — | — |
| 1987-05-07 | $9.38 | $9.78 | 136,400 | — | — |
| 1987-05-06 | $9.41 | $9.81 | 92,400 | — | — |
| 1987-05-05 | $9.31 | $9.71 | 124,800 | — | — |
| 1987-05-04 | $9.25 | $9.65 | 156,400 | — | — |
| 1987-05-01 | $9.28 | $9.68 | 98,000 | — | — |
| 1987-04-30 | $9.38 | $9.78 | 300,000 | — | — |
| 1987-04-29 | $9.34 | $9.74 | 624,800 | — | — |
| 1987-04-28 | $8.88 | $9.26 | 343,200 | — | — |
| 1987-04-27 | $8.66 | $9.03 | 113,600 | — | — |
| 1987-04-24 | $8.59 | $8.96 | 89,200 | — | — |
| 1987-04-23 | $8.69 | $9.06 | 158,400 | — | — |
| 1987-04-22 | $8.59 | $8.96 | 91,200 | — | — |
| 1987-04-21 | $8.69 | $9.06 | 151,200 | — | — |
| 1987-04-20 | $8.56 | $8.93 | 51,600 | — | — |
| 1987-04-16 | $8.56 | $8.93 | 136,800 | — | — |
| 1987-04-15 | $8.28 | $8.64 | 179,200 | — | — |
| 1987-04-14 | $8.41 | $8.77 | 174,000 | — | — |
| 1987-04-13 | $8.56 | $8.93 | 282,000 | — | — |
| 1987-04-10 | $8.53 | $8.90 | 94,400 | — | — |
| 1987-04-09 | $8.59 | $8.96 | 34,400 | — | — |
| 1987-04-08 | $8.81 | $9.19 | 48,400 | — | — |
| 1987-04-07 | $8.81 | $9.19 | 46,800 | — | — |
| 1987-04-06 | $8.91 | $9.29 | 201,600 | — | — |
| 1987-04-03 | $8.72 | $9.09 | 408,400 | — | — |
| 1987-04-02 | $8.47 | $8.83 | 72,000 | — | — |
| 1987-04-01 | $8.56 | $8.93 | 52,000 | — | — |
| 1987-03-31 | $8.59 | $8.96 | 130,000 | — | — |
| 1987-03-30 | $8.56 | $8.93 | 227,200 | — | — |
| 1987-03-27 | $8.81 | $9.19 | 66,800 | — | — |
| 1987-03-26 | $8.72 | $9.09 | 239,600 | — | — |
| 1987-03-25 | $8.97 | $9.35 | 113,200 | — | — |
| 1987-03-24 | $9.09 | $9.48 | 55,200 | — | — |
| 1987-03-23 | $9.03 | $9.42 | 320,800 | — | — |
| 1987-03-20 | $8.97 | $9.35 | 173,600 | — | — |
| 1987-03-19 | $8.69 | $9.06 | 125,600 | — | — |
| 1987-03-18 | $8.81 | $9.19 | 304,000 | — | — |
| 1987-03-17 | $8.69 | $9.06 | 102,400 | — | — |
| 1987-03-16 | $8.44 | $8.80 | 10,800 | — | — |
| 1987-03-13 | $8.38 | $8.73 | 876,800 | — | — |
| 1987-03-12 | $8.53 | $8.90 | 78,000 | — | — |
| 1987-03-11 | $8.53 | $8.90 | 71,200 | — | — |
| 1987-03-10 | $8.47 | $8.83 | 73,600 | — | — |
| 1987-03-09 | $8.38 | $8.73 | 46,000 | — | — |
| 1987-03-06 | $8.50 | $8.86 | 196,800 | — | — |
| 1987-03-05 | $8.69 | $9.06 | 224,800 | — | — |
| 1987-03-04 | $8.75 | $9.13 | 152,400 | — | — |
| 1987-03-03 | $8.75 | $9.13 | 336,800 | — | — |
| 1987-03-02 | $8.72 | $9.09 | 64,400 | — | — |
| 1987-02-27 | $8.72 | $9.09 | 22,000 | — | — |
| 1987-02-26 | $8.75 | $9.13 | 84,800 | — | — |
| 1987-02-25 | $8.72 | $9.09 | 143,200 | — | — |
| 1987-02-24 | $8.72 | $9.09 | 146,400 | — | — |
| 1987-02-23 | $8.69 | $9.06 | 191,600 | — | — |
| 1987-02-20 | $8.75 | $9.13 | 62,400 | — | — |
| 1987-02-19 | $8.78 | $9.16 | 149,200 | — | — |
| 1987-02-18 | $8.75 | $9.13 | 288,800 | — | — |
| 1987-02-17 | $8.63 | $8.99 | 26,800 | — | — |
| 1987-02-13 | $8.63 | $8.99 | 101,600 | — | — |
| 1987-02-12 | $8.69 | $9.06 | 320,400 | — | — |
| 1987-02-11 | $8.53 | $8.90 | 13,600 | — | — |
| 1987-02-10 | $8.59 | $8.96 | 71,600 | — | — |
| 1987-02-09 | $8.63 | $8.99 | 23,600 | — | — |
| 1987-02-06 | $8.75 | $9.13 | 59,600 | — | — |
| 1987-02-05 | $8.97 | $9.35 | 87,200 | — | — |
| 1987-02-04 | $8.63 | $8.99 | 101,600 | — | — |
| 1987-02-03 | $8.53 | $8.90 | 41,600 | — | — |
| 1987-02-02 | $8.25 | $8.60 | 80,000 | — | — |
| 1987-01-30 | $8.13 | $8.47 | 69,600 | — | — |
| 1987-01-29 | $8.09 | $8.44 | 82,400 | — | — |
| 1987-01-28 | $8.09 | $8.44 | 115,200 | — | — |
| 1987-01-27 | $8.13 | $8.47 | 26,400 | — | — |
| 1987-01-26 | $8.13 | $8.47 | 30,000 | — | — |
| 1987-01-23 | $8.25 | $8.60 | 224,400 | — | — |
| 1987-01-22 | $8.56 | $8.93 | 130,400 | — | — |
| 1987-01-21 | $8.63 | $8.99 | 133,600 | — | — |
| 1987-01-20 | $8.75 | $9.13 | 202,800 | — | — |
| 1987-01-19 | $8.59 | $8.96 | 109,200 | — | — |
| 1987-01-16 | $8.56 | $8.93 | 220,400 | — | — |
| 1987-01-15 | $8.47 | $8.83 | 439,200 | — | — |
| 1987-01-14 | $8.19 | $8.54 | 139,200 | — | — |
| 1987-01-13 | $8.06 | $8.41 | 55,200 | — | — |
| 1987-01-12 | $8.31 | $8.67 | 158,400 | — | — |
| 1987-01-09 | $8.03 | $8.38 | 96,400 | — | — |
| 1987-01-08 | $8.00 | $8.34 | 90,800 | — | — |
| 1987-01-07 | $7.94 | $8.28 | 62,800 | — | — |
| 1987-01-06 | $7.84 | $8.18 | 25,600 | — | — |
| 1987-01-05 | $7.81 | $8.15 | 141,200 | — | — |
| 1987-01-02 | $7.50 | $7.82 | 19,200 | — | — |