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
- 1986-07-09 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 | $8.19 | $8.19 | 376,800 | — | — |
| 1987-12-30 | $8.19 | $8.19 | 1,693,600 | — | — |
| 1987-12-29 | $7.75 | $7.75 | 633,200 | — | — |
| 1987-12-28 | $7.75 | $7.75 | 765,200 | — | — |
| 1987-12-24 | $8.13 | $8.13 | 136,000 | — | — |
| 1987-12-23 | $8.16 | $8.16 | 754,800 | — | — |
| 1987-12-22 | $7.88 | $7.87 | 864,800 | — | — |
| 1987-12-21 | $8.19 | $8.19 | 1,043,200 | — | — |
| 1987-12-18 | $8.06 | $8.06 | 1,738,400 | — | — |
| 1987-12-17 | $7.38 | $7.37 | 572,800 | — | — |
| 1987-12-16 | $7.50 | $7.50 | 1,090,800 | — | — |
| 1987-12-15 | $6.97 | $6.97 | 830,000 | — | — |
| 1987-12-14 | $7.00 | $7.00 | 485,600 | — | — |
| 1987-12-11 | $7.00 | $7.00 | 678,000 | — | — |
| 1987-12-10 | $7.00 | $7.00 | 1,622,800 | — | — |
| 1987-12-09 | $7.03 | $7.03 | 819,600 | — | — |
| 1987-12-08 | $6.75 | $6.75 | 783,600 | — | — |
| 1987-12-07 | $6.13 | $6.12 | 1,709,600 | — | — |
| 1987-12-04 | $6.03 | $6.03 | 2,125,200 | — | — |
| 1987-12-03 | $6.06 | $6.06 | 2,047,200 | — | — |
| 1987-12-02 | $6.56 | $6.56 | 853,600 | — | — |
| 1987-12-01 | $6.63 | $6.63 | 778,000 | — | — |
| 1987-11-30 | $6.75 | $6.75 | 901,200 | — | — |
| 1987-11-27 | $7.00 | $7.00 | 267,600 | — | — |
| 1987-11-25 | $7.25 | $7.25 | 408,800 | — | — |
| 1987-11-24 | $7.31 | $7.31 | 1,074,000 | — | — |
| 1987-11-23 | $7.06 | $7.06 | 1,280,400 | — | — |
| 1987-11-20 | $6.81 | $6.81 | 1,171,200 | — | — |
| 1987-11-19 | $6.75 | $6.75 | 2,077,600 | — | — |
| 1987-11-18 | $6.94 | $6.94 | 1,465,600 | — | — |
| 1987-11-17 | $7.06 | $7.06 | 350,400 | — | — |
| 1987-11-16 | $7.19 | $7.19 | 815,200 | — | — |
| 1987-11-13 | $7.25 | $7.25 | 951,200 | — | — |
| 1987-11-12 | $7.31 | $7.31 | 563,200 | — | — |
| 1987-11-11 | $7.56 | $7.56 | 510,000 | — | — |
| 1987-11-10 | $7.44 | $7.44 | 510,800 | — | — |
| 1987-11-09 | $7.69 | $7.69 | 1,442,800 | — | — |
| 1987-11-06 | $7.56 | $7.56 | 1,094,800 | — | — |
| 1987-11-05 | $7.69 | $7.69 | 1,002,400 | — | — |
| 1987-11-04 | $7.75 | $7.75 | 1,114,800 | — | — |
| 1987-11-03 | $7.69 | $7.69 | 468,400 | — | — |
| 1987-11-02 | $8.00 | $8.00 | 960,400 | — | — |
| 1987-10-30 | $7.75 | $7.75 | 980,400 | — | — |
| 1987-10-29 | $7.44 | $7.44 | 2,072,000 | — | — |
| 1987-10-28 | $6.94 | $6.94 | 2,135,600 | — | — |
| 1987-10-27 | $7.06 | $7.06 | 2,040,400 | — | — |
| 1987-10-26 | $6.88 | $6.88 | 1,159,600 | — | — |
| 1987-10-23 | $7.56 | $7.56 | 2,797,200 | — | — |
| 1987-10-22 | $7.88 | $7.87 | 1,898,400 | — | — |
| 1987-10-21 | $8.19 | $8.19 | 3,149,200 | — | — |
| 1987-10-20 | $7.44 | $7.44 | 2,169,600 | — | — |
| 1987-10-19 | $8.00 | $8.00 | 1,888,800 | — | — |
| 1987-10-16 | $9.13 | $9.12 | 1,344,800 | — | — |
| 1987-10-15 | $9.38 | $9.37 | 1,123,200 | — | — |
| 1987-10-14 | $9.69 | $9.69 | 2,875,600 | — | — |
| 1987-10-13 | $9.75 | $9.75 | 2,360,400 | — | — |
| 1987-10-12 | $9.81 | $9.81 | 1,616,400 | — | — |
| 1987-10-09 | $10.19 | $10.19 | 3,379,600 | — | — |
| 1987-10-08 | $10.81 | $10.81 | 429,600 | — | — |
| 1987-10-07 | $10.94 | $10.94 | 576,800 | — | — |
| 1987-10-06 | $11.19 | $11.19 | 829,600 | — | — |
| 1987-10-05 | $11.69 | $11.69 | 217,600 | — | — |
| 1987-10-02 | $11.75 | $11.75 | 56,800 | — | — |
| 1987-10-01 | $11.81 | $11.81 | 1,227,200 | — | — |
| 1987-09-30 | $11.56 | $11.56 | 539,200 | — | — |
| 1987-09-29 | $11.75 | $11.75 | 264,400 | — | — |
| 1987-09-28 | $11.88 | $11.87 | 432,400 | — | — |
| 1987-09-25 | $11.81 | $11.81 | 391,200 | — | — |
| 1987-09-24 | $11.44 | $11.44 | 267,600 | — | — |
| 1987-09-23 | $11.56 | $11.56 | 1,136,400 | — | — |
| 1987-09-22 | $11.50 | $11.50 | 1,428,400 | — | — |
| 1987-09-21 | $10.94 | $10.94 | 1,220,800 | — | — |
| 1987-09-18 | $11.31 | $11.31 | 531,200 | — | — |
| 1987-09-17 | $10.88 | $10.87 | 932,000 | — | — |
| 1987-09-16 | $11.00 | $11.00 | 736,800 | — | — |
| 1987-09-15 | $11.34 | $11.34 | 787,600 | — | — |
| 1987-09-14 | $11.63 | $11.62 | 589,200 | — | — |
| 1987-09-11 | $11.63 | $11.62 | 207,600 | — | — |
| 1987-09-10 | $11.63 | $11.62 | 691,200 | — | — |
| 1987-09-09 | $11.28 | $11.28 | 1,743,600 | — | — |
| 1987-09-08 | $11.44 | $11.44 | 1,049,200 | — | — |
| 1987-09-04 | $11.94 | $11.94 | 405,600 | — | — |
| 1987-09-03 | $12.06 | $12.06 | 445,200 | — | — |
| 1987-09-02 | $12.19 | $12.19 | 476,800 | — | — |
| 1987-09-01 | $12.19 | $12.19 | 633,600 | — | — |
| 1987-08-31 | $12.50 | $12.50 | 378,400 | — | — |
| 1987-08-28 | $12.50 | $12.50 | 486,400 | — | — |
| 1987-08-27 | $12.75 | $12.75 | 652,800 | — | — |
| 1987-08-26 | $12.75 | $12.75 | 475,200 | — | — |
| 1987-08-25 | $12.75 | $12.75 | 244,400 | — | — |
| 1987-08-24 | $12.69 | $12.69 | 344,000 | — | — |
| 1987-08-21 | $12.88 | $12.87 | 403,600 | — | — |
| 1987-08-20 | $12.56 | $12.56 | 536,800 | — | — |
| 1987-08-19 | $12.19 | $12.19 | 449,200 | — | — |
| 1987-08-18 | $12.25 | $12.25 | 503,200 | — | — |
| 1987-08-17 | $12.56 | $12.56 | 548,000 | — | — |
| 1987-08-14 | $12.69 | $12.69 | 324,400 | — | — |
| 1987-08-13 | $12.69 | $12.69 | 1,182,000 | — | — |
| 1987-08-12 | $12.88 | $12.87 | 939,600 | — | — |
| 1987-08-11 | $12.88 | $12.87 | 2,023,600 | — | — |
| 1987-08-10 | $12.50 | $12.50 | 2,041,600 | — | — |
| 1987-08-07 | $12.31 | $12.31 | 726,800 | — | — |
| 1987-08-06 | $12.13 | $12.12 | 300,800 | — | — |
| 1987-08-05 | $12.06 | $12.06 | 400,800 | — | — |
| 1987-08-04 | $12.06 | $12.06 | 434,400 | — | — |
| 1987-08-03 | $12.06 | $12.06 | 455,200 | — | — |
| 1987-07-31 | $11.94 | $11.94 | 402,000 | — | — |
| 1987-07-30 | $11.94 | $11.94 | 636,400 | — | — |
| 1987-07-29 | $11.56 | $11.56 | 695,200 | — | — |
| 1987-07-28 | $11.38 | $11.38 | 281,200 | — | — |
| 1987-07-27 | $11.31 | $11.31 | 364,000 | — | — |
| 1987-07-24 | $11.56 | $11.56 | 157,600 | — | — |
| 1987-07-23 | $11.41 | $11.41 | 607,200 | — | — |
| 1987-07-22 | $11.63 | $11.62 | 419,600 | — | — |
| 1987-07-21 | $11.69 | $11.69 | 506,400 | — | — |
| 1987-07-20 | $11.69 | $11.69 | 333,200 | — | — |
| 1987-07-17 | $11.75 | $11.75 | 574,000 | — | — |
| 1987-07-16 | $11.94 | $11.94 | 608,800 | — | — |
| 1987-07-15 | $12.00 | $12.00 | 836,400 | — | — |
| 1987-07-14 | $12.25 | $12.25 | 2,787,200 | — | — |
| 1987-07-13 | $12.13 | $12.12 | 1,487,200 | — | — |
| 1987-07-10 | $11.81 | $11.81 | 1,556,400 | — | — |
| 1987-07-09 | $11.66 | $11.66 | 676,000 | — | — |
| 1987-07-08 | $11.69 | $11.69 | 974,800 | — | — |
| 1987-07-07 | $11.88 | $11.87 | 1,249,200 | — | — |
| 1987-07-06 | $11.38 | $11.38 | 557,200 | — | — |
| 1987-07-02 | $11.50 | $11.50 | 1,198,000 | — | — |
| 1987-07-01 | $11.25 | $11.25 | 284,000 | — | — |
| 1987-06-30 | $11.22 | $11.22 | 658,800 | — | — |
| 1987-06-29 | $11.44 | $11.44 | 174,000 | — | — |
| 1987-06-26 | $11.44 | $11.44 | 665,600 | — | — |
| 1987-06-25 | $11.50 | $11.50 | 141,200 | — | — |
| 1987-06-24 | $11.59 | $11.59 | 341,200 | — | — |
| 1987-06-23 | $11.72 | $11.72 | 522,000 | — | — |
| 1987-06-22 | $11.84 | $11.84 | 1,788,800 | — | — |
| 1987-06-19 | $11.63 | $11.62 | 1,115,200 | — | — |
| 1987-06-18 | $11.88 | $11.87 | 716,400 | — | — |
| 1987-06-17 | $11.75 | $11.75 | 305,200 | — | — |
| 1987-06-16 | $11.75 | $11.75 | 950,400 | — | — |
| 1987-06-15 | $11.59 | $11.59 | 1,014,000 | — | — |
| 1987-06-12 | $12.00 | $12.00 | 802,000 | — | — |
| 1987-06-11 | $11.69 | $11.69 | 438,000 | — | — |
| 1987-06-10 | $11.63 | $11.62 | 1,327,600 | — | — |
| 1987-06-09 | $11.06 | $11.06 | 553,200 | — | — |
| 1987-06-08 | $10.84 | $10.84 | 102,000 | — | — |
| 1987-06-05 | $10.88 | $10.87 | 298,800 | — | — |
| 1987-06-04 | $10.63 | $10.62 | 339,600 | — | — |
| 1987-06-03 | $10.56 | $10.56 | 454,400 | — | — |
| 1987-06-02 | $10.38 | $10.37 | 1,157,200 | — | — |
| 1987-06-01 | $10.63 | $10.62 | 270,000 | — | — |
| 1987-05-29 | $10.81 | $10.81 | 454,000 | — | — |
| 1987-05-28 | $11.00 | $11.00 | 269,600 | — | — |
| 1987-05-27 | $10.94 | $10.94 | 642,800 | — | — |
| 1987-05-26 | $10.81 | $10.81 | 851,200 | — | — |
| 1987-05-22 | $10.81 | $10.81 | 463,600 | — | — |
| 1987-05-21 | $10.94 | $10.94 | 426,800 | — | — |
| 1987-05-20 | $10.75 | $10.75 | 1,437,200 | — | — |
| 1987-05-19 | $10.81 | $10.81 | 691,200 | — | — |
| 1987-05-18 | $11.06 | $11.06 | 665,200 | — | — |
| 1987-05-15 | $11.00 | $11.00 | 1,227,600 | — | — |
| 1987-05-14 | $10.88 | $10.87 | 436,400 | — | — |
| 1987-05-13 | $11.00 | $11.00 | 519,200 | — | — |
| 1987-05-12 | $10.75 | $10.75 | 351,200 | — | — |
| 1987-05-11 | $10.63 | $10.62 | 783,600 | — | — |
| 1987-05-08 | $10.69 | $10.69 | 518,800 | — | — |
| 1987-05-07 | $10.44 | $10.44 | 630,400 | — | — |
| 1987-05-06 | $10.44 | $10.44 | 1,174,800 | — | — |
| 1987-05-05 | $10.38 | $10.37 | 403,600 | — | — |
| 1987-05-04 | $10.44 | $10.44 | 791,600 | — | — |
| 1987-05-01 | $10.56 | $10.56 | 763,600 | — | — |
| 1987-04-30 | $10.63 | $10.62 | 1,474,800 | — | — |
| 1987-04-29 | $9.63 | $9.62 | 1,031,200 | — | — |
| 1987-04-28 | $10.06 | $10.06 | 978,800 | — | — |
| 1987-04-27 | $9.94 | $9.94 | 927,200 | — | — |
| 1987-04-24 | $10.19 | $10.19 | 686,000 | — | — |
| 1987-04-23 | $10.69 | $10.69 | 288,400 | — | — |
| 1987-04-22 | $10.75 | $10.75 | 466,800 | — | — |
| 1987-04-21 | $10.88 | $10.87 | 798,800 | — | — |
| 1987-04-20 | $10.88 | $10.87 | 482,800 | — | — |
| 1987-04-16 | $10.88 | $10.87 | 970,800 | — | — |
| 1987-04-15 | $10.81 | $10.81 | 730,400 | — | — |
| 1987-04-14 | $10.63 | $10.62 | 1,610,000 | — | — |
| 1987-04-13 | $11.50 | $11.50 | 524,000 | — | — |
| 1987-04-10 | $11.88 | $11.87 | 442,400 | — | — |
| 1987-04-09 | $12.00 | $12.00 | 310,400 | — | — |
| 1987-04-08 | $12.00 | $12.00 | 507,200 | — | — |
| 1987-04-07 | $11.88 | $11.87 | 304,000 | — | — |
| 1987-04-06 | $12.25 | $12.25 | 297,600 | — | — |
| 1987-04-03 | $12.06 | $12.06 | 264,800 | — | — |
| 1987-04-02 | $11.88 | $11.87 | 566,400 | — | — |
| 1987-04-01 | $11.88 | $11.87 | 830,000 | — | — |
| 1987-03-31 | $12.00 | $12.00 | 876,400 | — | — |
| 1987-03-30 | $11.75 | $11.75 | 1,305,600 | — | — |
| 1987-03-27 | $12.75 | $12.75 | 810,400 | — | — |
| 1987-03-26 | $12.75 | $12.75 | 2,110,800 | — | — |
| 1987-03-25 | $12.44 | $12.44 | 939,600 | — | — |
| 1987-03-24 | $12.44 | $12.44 | 490,400 | — | — |
| 1987-03-23 | $12.44 | $12.44 | 636,800 | — | — |
| 1987-03-20 | $12.50 | $12.50 | 1,144,000 | — | — |
| 1987-03-19 | $12.38 | $12.37 | 594,800 | — | — |
| 1987-03-18 | $12.38 | $12.37 | 1,048,000 | — | — |
| 1987-03-17 | $12.38 | $12.37 | 1,909,600 | — | — |
| 1987-03-16 | $12.19 | $12.19 | 504,000 | — | — |
| 1987-03-13 | $12.13 | $12.12 | 3,545,200 | — | — |
| 1987-03-12 | $11.38 | $11.38 | 597,600 | — | — |
| 1987-03-11 | $11.44 | $11.44 | 837,600 | — | — |
| 1987-03-10 | $11.25 | $11.25 | 206,000 | — | — |
| 1987-03-09 | $11.13 | $11.12 | 481,600 | — | — |
| 1987-03-06 | $11.19 | $11.19 | 741,200 | — | — |
| 1987-03-05 | $11.19 | $11.19 | 684,400 | — | — |
| 1987-03-04 | $11.09 | $11.09 | 508,000 | — | — |
| 1987-03-03 | $10.81 | $10.81 | 411,200 | — | — |
| 1987-03-02 | $10.88 | $10.87 | 560,400 | — | — |
| 1987-02-27 | $11.06 | $11.06 | 314,000 | — | — |
| 1987-02-26 | $11.19 | $11.19 | 720,000 | — | — |
| 1987-02-25 | $10.97 | $10.97 | 831,600 | — | — |
| 1987-02-24 | $10.75 | $10.75 | 934,800 | — | — |
| 1987-02-23 | $10.72 | $10.72 | 479,200 | — | — |
| 1987-02-20 | $10.81 | $10.81 | 350,000 | — | — |
| 1987-02-19 | $10.88 | $10.87 | 432,800 | — | — |
| 1987-02-18 | $10.63 | $10.62 | 1,346,000 | — | — |
| 1987-02-17 | $10.56 | $10.56 | 1,275,200 | — | — |
| 1987-02-13 | $10.25 | $10.25 | 1,257,600 | — | — |
| 1987-02-12 | $10.13 | $10.12 | 1,348,800 | — | — |
| 1987-02-11 | $9.81 | $9.81 | 394,000 | — | — |
| 1987-02-10 | $9.56 | $9.56 | 423,600 | — | — |
| 1987-02-09 | $9.56 | $9.56 | 663,200 | — | — |
| 1987-02-06 | $9.81 | $9.81 | 1,008,800 | — | — |
| 1987-02-05 | $10.19 | $10.19 | 904,000 | — | — |
| 1987-02-04 | $9.75 | $9.75 | 1,103,600 | — | — |
| 1987-02-03 | $9.44 | $9.44 | 739,200 | — | — |
| 1987-02-02 | $9.69 | $9.69 | 483,600 | — | — |
| 1987-01-30 | $9.72 | $9.72 | 445,200 | — | — |
| 1987-01-29 | $9.69 | $9.69 | 712,000 | — | — |
| 1987-01-28 | $9.94 | $9.94 | 937,200 | — | — |
| 1987-01-27 | $9.69 | $9.69 | 666,400 | — | — |
| 1987-01-26 | $9.25 | $9.25 | 456,800 | — | — |
| 1987-01-23 | $9.44 | $9.44 | 1,741,600 | — | — |
| 1987-01-22 | $9.38 | $9.37 | 372,800 | — | — |
| 1987-01-21 | $9.13 | $9.12 | 923,200 | — | — |
| 1987-01-20 | $9.31 | $9.31 | 895,200 | — | — |
| 1987-01-19 | $9.13 | $9.12 | 1,030,000 | — | — |
| 1987-01-16 | $8.88 | $8.88 | 722,400 | — | — |
| 1987-01-15 | $9.06 | $9.06 | 2,141,600 | — | — |
| 1987-01-14 | $9.38 | $9.37 | 1,237,600 | — | — |
| 1987-01-13 | $9.44 | $9.44 | 1,000,000 | — | — |
| 1987-01-12 | $9.44 | $9.44 | 1,713,600 | — | — |
| 1987-01-09 | $9.75 | $9.75 | 659,600 | — | — |
| 1987-01-08 | $9.69 | $9.69 | 1,178,800 | — | — |
| 1987-01-07 | $9.38 | $9.37 | 976,800 | — | — |
| 1987-01-06 | $8.88 | $8.88 | 1,120,000 | — | — |
| 1987-01-05 | $9.13 | $9.12 | 1,222,000 | — | — |
| 1987-01-02 | $8.34 | $8.34 | 363,600 | — | — |