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 | $10.84 | $11.23 | 48,800 | — | — |
| 1987-12-30 | $10.91 | $11.30 | 60,400 | — | — |
| 1987-12-29 | $11.38 | $11.78 | 18,400 | — | — |
| 1987-12-28 | $11.38 | $11.78 | 2,400 | — | — |
| 1987-12-24 | $11.50 | $11.91 | 24,400 | — | — |
| 1987-12-23 | $11.56 | $11.98 | 142,400 | — | — |
| 1987-12-22 | $11.31 | $11.72 | 57,200 | — | — |
| 1987-12-21 | $11.53 | $11.94 | 106,000 | — | — |
| 1987-12-18 | $11.44 | $11.85 | 120,400 | — | — |
| 1987-12-17 | $10.75 | $11.14 | 8,400 | — | — |
| 1987-12-16 | $10.44 | $10.81 | 40,800 | — | — |
| 1987-12-15 | $10.13 | $10.49 | 26,000 | — | — |
| 1987-12-14 | $9.88 | $10.23 | 22,400 | — | — |
| 1987-12-11 | $9.53 | $9.87 | 24,800 | — | — |
| 1987-12-10 | $9.63 | $9.97 | 38,800 | — | — |
| 1987-12-09 | $9.78 | $10.13 | 108,800 | — | — |
| 1987-12-08 | $9.56 | $9.91 | 121,200 | — | — |
| 1987-12-07 | $9.50 | $9.84 | 62,000 | — | — |
| 1987-12-04 | $9.44 | $9.78 | 10,000 | — | — |
| 1987-12-03 | $9.44 | $9.78 | 48,400 | — | — |
| 1987-12-02 | $9.44 | $9.78 | 76,800 | — | — |
| 1987-12-01 | $9.63 | $9.97 | 142,800 | — | — |
| 1987-11-30 | $9.66 | $10.00 | 65,600 | — | — |
| 1987-11-27 | $9.66 | $10.00 | 1,200 | — | — |
| 1987-11-25 | $9.69 | $10.04 | 11,600 | — | — |
| 1987-11-24 | $9.50 | $9.84 | 13,600 | — | — |
| 1987-11-23 | $9.41 | $9.74 | 30,000 | — | — |
| 1987-11-20 | $9.19 | $9.52 | 40,800 | — | — |
| 1987-11-19 | $9.13 | $9.45 | 8,400 | — | — |
| 1987-11-18 | $9.13 | $9.45 | 243,600 | — | — |
| 1987-11-17 | $9.06 | $9.39 | 1,200 | — | — |
| 1987-11-16 | $9.09 | $9.42 | 13,200 | — | — |
| 1987-11-13 | $9.09 | $9.42 | 97,600 | — | — |
| 1987-11-12 | $9.13 | $9.45 | 147,600 | — | — |
| 1987-11-11 | $9.06 | $9.39 | 33,200 | — | — |
| 1987-11-10 | $9.00 | $9.32 | 14,400 | — | — |
| 1987-11-09 | $9.19 | $9.52 | 2,400 | — | — |
| 1987-11-06 | $9.25 | $9.58 | 36,400 | — | — |
| 1987-11-05 | $9.25 | $9.58 | 193,600 | — | — |
| 1987-11-04 | $9.19 | $9.52 | 66,000 | — | — |
| 1987-11-03 | $9.19 | $9.52 | 27,200 | — | — |
| 1987-11-02 | $9.19 | $9.52 | 133,200 | — | — |
| 1987-10-30 | $9.00 | $9.32 | 146,000 | — | — |
| 1987-10-29 | $8.50 | $8.80 | 100,000 | — | — |
| 1987-10-28 | $8.63 | $8.93 | 30,800 | — | — |
| 1987-10-27 | $8.88 | $9.19 | 148,400 | — | — |
| 1987-10-26 | $9.13 | $9.45 | 58,000 | — | — |
| 1987-10-23 | $9.72 | $10.07 | 25,200 | — | — |
| 1987-10-22 | $9.88 | $10.23 | 65,600 | — | — |
| 1987-10-21 | $9.78 | $10.13 | 155,600 | — | — |
| 1987-10-20 | $8.91 | $9.23 | 61,600 | — | — |
| 1987-10-19 | $9.06 | $9.39 | 238,000 | — | — |
| 1987-10-16 | $11.13 | $11.52 | 202,400 | — | — |
| 1987-10-15 | $11.59 | $12.01 | 139,200 | — | — |
| 1987-10-14 | $11.72 | $12.14 | 24,800 | — | — |
| 1987-10-13 | $11.84 | $12.27 | 6,400 | — | — |
| 1987-10-12 | $12.00 | $12.43 | 100,000 | — | — |
| 1987-10-09 | $12.00 | $12.43 | 46,400 | — | — |
| 1987-10-08 | $12.25 | $12.69 | 22,400 | — | — |
| 1987-10-07 | $12.81 | $13.27 | 32,800 | — | — |
| 1987-10-06 | $13.25 | $13.73 | 198,800 | — | — |
| 1987-10-05 | $13.41 | $13.89 | 31,200 | — | — |
| 1987-10-02 | $13.41 | $13.89 | 54,000 | — | — |
| 1987-10-01 | $13.28 | $13.76 | 37,600 | — | — |
| 1987-09-30 | $13.03 | $13.50 | 231,200 | — | — |
| 1987-09-29 | $12.81 | $13.27 | 98,800 | — | — |
| 1987-09-28 | $12.63 | $13.08 | 40,400 | — | — |
| 1987-09-25 | $12.53 | $12.98 | 69,200 | — | — |
| 1987-09-24 | $12.56 | $13.01 | 19,600 | — | — |
| 1987-09-23 | $12.50 | $12.95 | 119,600 | — | — |
| 1987-09-22 | $12.19 | $12.62 | 52,000 | — | — |
| 1987-09-21 | $12.50 | $12.95 | 214,800 | — | — |
| 1987-09-18 | $12.28 | $12.72 | 150,400 | — | — |
| 1987-09-17 | $11.84 | $12.27 | 36,800 | — | — |
| 1987-09-16 | $12.13 | $12.56 | 152,800 | — | — |
| 1987-09-15 | $11.75 | $12.17 | 334,400 | — | — |
| 1987-09-14 | $11.63 | $12.04 | 72,000 | — | — |
| 1987-09-11 | $11.38 | $11.78 | 27,200 | — | — |
| 1987-09-10 | $11.00 | $11.39 | 11,600 | — | — |
| 1987-09-09 | $11.00 | $11.39 | 53,600 | — | — |
| 1987-09-08 | $10.88 | $11.27 | 58,400 | — | — |
| 1987-09-04 | $11.38 | $11.78 | 19,200 | — | — |
| 1987-09-03 | $11.38 | $11.78 | 255,200 | — | — |
| 1987-09-02 | $11.28 | $11.69 | 25,200 | — | — |
| 1987-09-01 | $11.31 | $11.72 | 84,000 | — | — |
| 1987-08-31 | $11.16 | $11.56 | 71,200 | — | — |
| 1987-08-28 | $11.03 | $11.43 | 270,400 | — | — |
| 1987-08-27 | $11.13 | $11.52 | 17,200 | — | — |
| 1987-08-26 | $11.19 | $11.59 | 9,600 | — | — |
| 1987-08-25 | $11.25 | $11.65 | 275,200 | — | — |
| 1987-08-24 | $11.06 | $11.46 | 51,600 | — | — |
| 1987-08-21 | $11.00 | $11.39 | 32,800 | — | — |
| 1987-08-20 | $11.09 | $11.49 | 105,200 | — | — |
| 1987-08-19 | $11.31 | $11.58 | 12,400 | — | — |
| 1987-08-18 | $11.41 | $11.68 | 56,000 | — | — |
| 1987-08-17 | $11.44 | $11.71 | 122,400 | — | — |
| 1987-08-14 | $11.94 | $12.22 | 34,400 | — | — |
| 1987-08-13 | $12.06 | $12.35 | 100,800 | — | — |
| 1987-08-12 | $12.03 | $12.32 | 29,200 | — | — |
| 1987-08-11 | $12.19 | $12.48 | 33,200 | — | — |
| 1987-08-10 | $12.09 | $12.38 | 18,000 | — | — |
| 1987-08-07 | $11.91 | $12.19 | 28,000 | — | — |
| 1987-08-06 | $11.84 | $12.13 | 13,600 | — | — |
| 1987-08-05 | $11.78 | $12.06 | 62,400 | — | — |
| 1987-08-04 | $11.78 | $12.06 | 36,000 | — | — |
| 1987-08-03 | $11.88 | $12.16 | 38,000 | — | — |
| 1987-07-31 | $11.72 | $12.00 | 108,000 | — | — |
| 1987-07-30 | $11.72 | $12.00 | 72,000 | — | — |
| 1987-07-29 | $12.22 | $12.51 | 112,000 | — | — |
| 1987-07-28 | $12.06 | $12.35 | 68,800 | — | — |
| 1987-07-27 | $11.69 | $11.97 | 428,800 | — | — |
| 1987-07-24 | $11.53 | $11.81 | 19,600 | — | — |
| 1987-07-23 | $11.47 | $11.74 | 17,200 | — | — |
| 1987-07-22 | $11.38 | $11.65 | 12,400 | — | — |
| 1987-07-21 | $11.38 | $11.65 | 116,400 | — | — |
| 1987-07-20 | $11.34 | $11.61 | 22,000 | — | — |
| 1987-07-17 | $11.31 | $11.58 | 12,000 | — | — |
| 1987-07-16 | $11.34 | $11.61 | 88,800 | — | — |
| 1987-07-15 | $11.31 | $11.58 | 94,400 | — | — |
| 1987-07-14 | $11.00 | $11.26 | 66,800 | — | — |
| 1987-07-13 | $10.88 | $11.13 | 12,000 | — | — |
| 1987-07-10 | $10.78 | $11.04 | 134,400 | — | — |
| 1987-07-09 | $10.91 | $11.17 | 10,800 | — | — |
| 1987-07-08 | $10.75 | $11.01 | 112,800 | — | — |
| 1987-07-07 | $10.59 | $10.85 | 104,800 | — | — |
| 1987-07-06 | $10.59 | $10.85 | 29,200 | — | — |
| 1987-07-02 | $10.63 | $10.88 | 41,600 | — | — |
| 1987-07-01 | $10.53 | $10.78 | 29,600 | — | — |
| 1987-06-30 | $10.56 | $10.81 | 87,200 | — | — |
| 1987-06-29 | $10.44 | $10.69 | 21,600 | — | — |
| 1987-06-26 | $10.28 | $10.53 | 10,000 | — | — |
| 1987-06-25 | $10.19 | $10.43 | 26,000 | — | — |
| 1987-06-24 | $10.09 | $10.33 | 15,600 | — | — |
| 1987-06-23 | $10.22 | $10.46 | 53,600 | — | — |
| 1987-06-22 | $10.13 | $10.37 | 114,800 | — | — |
| 1987-06-19 | $10.16 | $10.40 | 382,800 | — | — |
| 1987-06-18 | $10.16 | $10.40 | 68,400 | — | — |
| 1987-06-17 | $10.25 | $10.49 | 11,600 | — | — |
| 1987-06-16 | $10.50 | $10.75 | 9,200 | — | — |
| 1987-06-15 | $10.56 | $10.81 | 9,600 | — | — |
| 1987-06-12 | $10.75 | $11.01 | 149,200 | — | — |
| 1987-06-11 | $10.72 | $10.97 | 180,000 | — | — |
| 1987-06-10 | $10.75 | $11.01 | 28,400 | — | — |
| 1987-06-09 | $10.69 | $10.94 | 68,000 | — | — |
| 1987-06-08 | $10.53 | $10.78 | 24,800 | — | — |
| 1987-06-05 | $10.50 | $10.75 | 66,000 | — | — |
| 1987-06-04 | $10.31 | $10.56 | 38,000 | — | — |
| 1987-06-03 | $10.16 | $10.40 | 39,600 | — | — |
| 1987-06-02 | $10.50 | $10.75 | 50,800 | — | — |
| 1987-06-01 | $10.78 | $11.04 | 39,600 | — | — |
| 1987-05-29 | $11.19 | $11.45 | 12,800 | — | — |
| 1987-05-28 | $11.28 | $11.55 | 10,000 | — | — |
| 1987-05-27 | $11.31 | $11.58 | 41,200 | — | — |
| 1987-05-26 | $11.31 | $11.58 | 167,600 | — | — |
| 1987-05-22 | $11.44 | $11.71 | 366,000 | — | — |
| 1987-05-21 | $11.50 | $11.77 | 27,600 | — | — |
| 1987-05-20 | $11.47 | $11.74 | 9,600 | — | — |
| 1987-05-19 | $11.69 | $11.83 | 126,400 | — | — |
| 1987-05-18 | $11.47 | $11.61 | 23,600 | — | — |
| 1987-05-15 | $11.59 | $11.74 | 28,000 | — | — |
| 1987-05-14 | $11.50 | $11.64 | 249,200 | — | — |
| 1987-05-13 | $11.53 | $11.67 | 126,800 | — | — |
| 1987-05-12 | $11.78 | $11.93 | 262,800 | — | — |
| 1987-05-11 | $11.06 | $11.20 | 75,200 | — | — |
| 1987-05-08 | $10.84 | $10.98 | 14,000 | — | — |
| 1987-05-07 | $10.88 | $11.01 | 127,200 | — | — |
| 1987-05-06 | $10.75 | $10.88 | 31,600 | — | — |
| 1987-05-05 | $10.59 | $10.72 | 188,000 | — | — |
| 1987-05-04 | $10.19 | $10.31 | 9,600 | — | — |
| 1987-05-01 | $10.19 | $10.31 | 60,800 | — | — |
| 1987-04-30 | $10.19 | $10.31 | 55,600 | — | — |
| 1987-04-29 | $10.34 | $10.47 | 88,000 | — | — |
| 1987-04-28 | $10.50 | $10.63 | 25,200 | — | — |
| 1987-04-27 | $10.47 | $10.60 | 42,800 | — | — |
| 1987-04-24 | $10.56 | $10.69 | 128,800 | — | — |
| 1987-04-23 | $10.63 | $10.76 | 24,400 | — | — |
| 1987-04-22 | $10.66 | $10.79 | 11,200 | — | — |
| 1987-04-21 | $10.78 | $10.91 | 12,000 | — | — |
| 1987-04-20 | $10.81 | $10.95 | 55,600 | — | — |
| 1987-04-16 | $10.72 | $10.85 | 128,400 | — | — |
| 1987-04-15 | $10.84 | $10.98 | 24,800 | — | — |
| 1987-04-14 | $11.09 | $11.23 | 270,000 | — | — |
| 1987-04-13 | $11.25 | $11.39 | 69,200 | — | — |
| 1987-04-10 | $11.44 | $11.58 | 55,200 | — | — |
| 1987-04-09 | $11.13 | $11.26 | 31,600 | — | — |
| 1987-04-08 | $10.94 | $11.07 | 47,200 | — | — |
| 1987-04-07 | $10.91 | $11.04 | 84,400 | — | — |
| 1987-04-06 | $10.75 | $10.88 | 181,600 | — | — |
| 1987-04-03 | $10.47 | $10.60 | 63,600 | — | — |
| 1987-04-02 | $10.44 | $10.57 | 55,200 | — | — |
| 1987-04-01 | $10.34 | $10.47 | 42,400 | — | — |
| 1987-03-31 | $10.28 | $10.41 | 18,400 | — | — |
| 1987-03-30 | $10.31 | $10.44 | 32,000 | — | — |
| 1987-03-27 | $10.38 | $10.50 | 29,600 | — | — |
| 1987-03-26 | $10.44 | $10.57 | 46,000 | — | — |
| 1987-03-25 | $10.38 | $10.50 | 17,600 | — | — |
| 1987-03-24 | $10.31 | $10.44 | 106,400 | — | — |
| 1987-03-23 | $10.09 | $10.22 | 9,600 | — | — |
| 1987-03-20 | $10.06 | $10.19 | 134,400 | — | — |
| 1987-03-19 | $9.97 | $10.09 | 25,600 | — | — |
| 1987-03-18 | $9.94 | $10.06 | 40,000 | — | — |
| 1987-03-17 | $9.94 | $10.06 | 27,600 | — | — |
| 1987-03-16 | $9.81 | $9.93 | 16,000 | — | — |
| 1987-03-13 | $9.75 | $9.87 | 18,400 | — | — |
| 1987-03-12 | $9.75 | $9.87 | 6,400 | — | — |
| 1987-03-11 | $9.75 | $9.87 | 67,200 | — | — |
| 1987-03-10 | $9.75 | $9.87 | 66,400 | — | — |
| 1987-03-09 | $9.84 | $9.97 | 21,200 | — | — |
| 1987-03-06 | $9.91 | $10.03 | 23,200 | — | — |
| 1987-03-05 | $9.97 | $10.09 | 254,400 | — | — |
| 1987-03-04 | $10.03 | $10.16 | 43,600 | — | — |
| 1987-03-03 | $10.25 | $10.38 | 133,200 | — | — |
| 1987-03-02 | $10.25 | $10.38 | 115,200 | — | — |
| 1987-02-27 | $10.25 | $10.38 | 18,400 | — | — |
| 1987-02-26 | $10.38 | $10.50 | 56,800 | — | — |
| 1987-02-25 | $10.63 | $10.76 | 21,600 | — | — |
| 1987-02-24 | $10.59 | $10.72 | 86,400 | — | — |
| 1987-02-23 | $10.75 | $10.88 | 49,200 | — | — |
| 1987-02-20 | $10.66 | $10.79 | 38,000 | — | — |
| 1987-02-19 | $10.56 | $10.69 | 92,400 | — | — |
| 1987-02-18 | $10.75 | $10.75 | 65,600 | — | — |
| 1987-02-17 | $10.50 | $10.50 | 58,400 | — | — |
| 1987-02-13 | $10.16 | $10.16 | 12,800 | — | — |
| 1987-02-12 | $10.09 | $10.09 | 48,400 | — | — |
| 1987-02-11 | $10.00 | $10.00 | 86,800 | — | — |
| 1987-02-10 | $10.06 | $10.06 | 26,800 | — | — |
| 1987-02-09 | $10.13 | $10.13 | 183,600 | — | — |
| 1987-02-06 | $10.06 | $10.06 | 157,200 | — | — |
| 1987-02-05 | $10.19 | $10.19 | 66,800 | — | — |
| 1987-02-04 | $9.94 | $9.94 | 92,000 | — | — |
| 1987-02-03 | $9.88 | $9.87 | 100,400 | — | — |
| 1987-02-02 | $9.56 | $9.56 | 53,600 | — | — |
| 1987-01-30 | $9.16 | $9.16 | 66,800 | — | — |
| 1987-01-29 | $9.13 | $9.13 | 141,600 | — | — |
| 1987-01-28 | $9.19 | $9.19 | 104,000 | — | — |
| 1987-01-27 | $8.88 | $8.87 | 74,400 | — | — |
| 1987-01-26 | $8.81 | $8.81 | 161,200 | — | — |
| 1987-01-23 | $9.00 | $9.00 | 230,800 | — | — |
| 1987-01-22 | $8.94 | $8.94 | 82,400 | — | — |
| 1987-01-21 | $8.91 | $8.91 | 123,600 | — | — |
| 1987-01-20 | $8.81 | $8.81 | 186,800 | — | — |
| 1987-01-19 | $8.63 | $8.63 | 39,200 | — | — |
| 1987-01-16 | $8.56 | $8.56 | 61,600 | — | — |
| 1987-01-15 | $8.63 | $8.63 | 92,800 | — | — |
| 1987-01-14 | $8.81 | $8.81 | 228,400 | — | — |
| 1987-01-13 | $8.88 | $8.87 | 50,800 | — | — |
| 1987-01-12 | $8.94 | $8.94 | 67,600 | — | — |
| 1987-01-09 | $8.88 | $8.87 | 110,400 | — | — |
| 1987-01-08 | $8.56 | $8.56 | 20,000 | — | — |
| 1987-01-07 | $8.53 | $8.53 | 58,800 | — | — |
| 1987-01-06 | $8.09 | $8.09 | 15,200 | — | — |
| 1987-01-05 | $7.94 | $7.94 | 20,000 | — | — |
| 1987-01-02 | $7.72 | $7.72 | 15,600 | — | — |