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
- 1973-02-23 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 | $9.38 | $9.94 | 5,600 | — | — |
| 1987-12-30 | $9.63 | $10.21 | 1,000 | — | — |
| 1987-12-29 | $9.50 | $10.07 | 200 | — | — |
| 1987-12-28 | $9.44 | $10.01 | 0 | — | — |
| 1987-12-24 | $9.44 | $10.01 | 1,800 | — | — |
| 1987-12-23 | $9.19 | $9.74 | 1,600 | — | — |
| 1987-12-22 | $9.06 | $9.61 | 1,600 | — | — |
| 1987-12-21 | $9.00 | $9.54 | 1,800 | — | — |
| 1987-12-18 | $8.88 | $9.41 | 200 | — | — |
| 1987-12-17 | $8.81 | $9.35 | 600 | — | — |
| 1987-12-16 | $8.75 | $9.28 | 400 | — | — |
| 1987-12-15 | $8.69 | $9.21 | 800 | — | — |
| 1987-12-14 | $8.69 | $9.21 | 600 | — | — |
| 1987-12-11 | $8.63 | $9.15 | 800 | — | — |
| 1987-12-10 | $8.63 | $9.15 | 0 | — | — |
| 1987-12-09 | $8.63 | $9.15 | 0 | — | — |
| 1987-12-08 | $8.63 | $9.15 | 200 | — | — |
| 1987-12-07 | $8.63 | $9.15 | 600 | — | — |
| 1987-12-04 | $8.63 | $9.15 | 1,400 | — | — |
| 1987-12-03 | $8.75 | $9.28 | 200 | — | — |
| 1987-12-02 | $8.63 | $9.15 | 1,000 | — | — |
| 1987-12-01 | $8.50 | $9.01 | 0 | — | — |
| 1987-11-30 | $8.50 | $9.01 | 1,800 | — | — |
| 1987-11-27 | $8.75 | $9.12 | 0 | — | — |
| 1987-11-25 | $8.75 | $9.12 | 2,000 | — | — |
| 1987-11-24 | $8.81 | $9.19 | 0 | — | — |
| 1987-11-23 | $8.81 | $9.19 | 0 | — | — |
| 1987-11-20 | $8.81 | $9.19 | 400 | — | — |
| 1987-11-19 | $8.69 | $9.06 | 2,000 | — | — |
| 1987-11-18 | $8.75 | $9.12 | 3,800 | — | — |
| 1987-11-17 | $8.50 | $8.86 | 0 | — | — |
| 1987-11-16 | $8.50 | $8.86 | 200 | — | — |
| 1987-11-13 | $8.50 | $8.86 | 200 | — | — |
| 1987-11-12 | $8.50 | $8.86 | 0 | — | — |
| 1987-11-11 | $8.50 | $8.86 | 400 | — | — |
| 1987-11-10 | $8.56 | $8.92 | 600 | — | — |
| 1987-11-09 | $8.63 | $8.99 | 0 | — | — |
| 1987-11-06 | $8.63 | $8.99 | 600 | — | — |
| 1987-11-05 | $8.38 | $8.73 | 19,200 | — | — |
| 1987-11-04 | $8.63 | $8.99 | 800 | — | — |
| 1987-11-03 | $8.63 | $8.99 | 2,400 | — | — |
| 1987-11-02 | $8.38 | $8.73 | 2,200 | — | — |
| 1987-10-30 | $8.50 | $8.86 | 1,200 | — | — |
| 1987-10-29 | $8.50 | $8.86 | 200 | — | — |
| 1987-10-28 | $8.38 | $8.73 | 400 | — | — |
| 1987-10-27 | $8.38 | $8.73 | 1,000 | — | — |
| 1987-10-26 | $8.38 | $8.73 | 400 | — | — |
| 1987-10-23 | $8.50 | $8.86 | 4,600 | — | — |
| 1987-10-22 | $9.19 | $9.58 | 2,200 | — | — |
| 1987-10-21 | $9.25 | $9.64 | 3,200 | — | — |
| 1987-10-20 | $9.13 | $9.51 | 10,600 | — | — |
| 1987-10-19 | $10.13 | $10.55 | 6,800 | — | — |
| 1987-10-16 | $10.88 | $11.34 | 2,400 | — | — |
| 1987-10-15 | $11.06 | $11.53 | 1,400 | — | — |
| 1987-10-14 | $11.13 | $11.60 | 1,000 | — | — |
| 1987-10-13 | $11.00 | $11.47 | 1,000 | — | — |
| 1987-10-12 | $11.00 | $11.47 | 600 | — | — |
| 1987-10-09 | $11.13 | $11.60 | 0 | — | — |
| 1987-10-08 | $11.13 | $11.60 | 0 | — | — |
| 1987-10-07 | $11.13 | $11.60 | 2,600 | — | — |
| 1987-10-06 | $11.25 | $11.73 | 0 | — | — |
| 1987-10-05 | $11.25 | $11.73 | 2,600 | — | — |
| 1987-10-02 | $11.38 | $11.86 | 2,800 | — | — |
| 1987-10-01 | $11.44 | $11.92 | 1,600 | — | — |
| 1987-09-30 | $11.50 | $11.99 | 2,000 | — | — |
| 1987-09-29 | $11.50 | $11.99 | 1,000 | — | — |
| 1987-09-28 | $11.50 | $11.99 | 2,800 | — | — |
| 1987-09-25 | $11.25 | $11.73 | 800 | — | — |
| 1987-09-24 | $11.25 | $11.73 | 1,200 | — | — |
| 1987-09-23 | $11.31 | $11.79 | 4,200 | — | — |
| 1987-09-22 | $11.31 | $11.79 | 1,400 | — | — |
| 1987-09-21 | $11.13 | $11.60 | 2,400 | — | — |
| 1987-09-18 | $11.00 | $11.47 | 1,000 | — | — |
| 1987-09-17 | $11.00 | $11.47 | 3,600 | — | — |
| 1987-09-16 | $11.13 | $11.60 | 0 | — | — |
| 1987-09-15 | $11.13 | $11.60 | 400 | — | — |
| 1987-09-14 | $11.06 | $11.53 | 200 | — | — |
| 1987-09-11 | $10.94 | $11.40 | 0 | — | — |
| 1987-09-10 | $10.94 | $11.40 | 0 | — | — |
| 1987-09-09 | $10.94 | $11.40 | 0 | — | — |
| 1987-09-08 | $10.94 | $11.40 | 0 | — | — |
| 1987-09-04 | $10.94 | $11.40 | 800 | — | — |
| 1987-09-03 | $11.00 | $11.47 | 3,000 | — | — |
| 1987-09-02 | $11.25 | $11.73 | 1,000 | — | — |
| 1987-09-01 | $11.13 | $11.60 | 1,000 | — | — |
| 1987-08-31 | $11.13 | $11.60 | 0 | — | — |
| 1987-08-28 | $11.13 | $11.44 | 800 | — | — |
| 1987-08-27 | $11.13 | $11.44 | 0 | — | — |
| 1987-08-26 | $11.13 | $11.44 | 0 | — | — |
| 1987-08-25 | $11.13 | $11.44 | 5,800 | — | — |
| 1987-08-24 | $10.94 | $11.25 | 1,400 | — | — |
| 1987-08-21 | $10.88 | $11.18 | 1,800 | — | — |
| 1987-08-20 | $10.88 | $11.18 | 800 | — | — |
| 1987-08-19 | $10.94 | $11.25 | 2,400 | — | — |
| 1987-08-18 | $11.06 | $11.38 | 1,600 | — | — |
| 1987-08-17 | $11.06 | $11.38 | 400 | — | — |
| 1987-08-14 | $11.19 | $11.50 | 4,400 | — | — |
| 1987-08-13 | $10.63 | $10.93 | 200 | — | — |
| 1987-08-12 | $10.50 | $10.80 | 1,400 | — | — |
| 1987-08-11 | $10.50 | $10.80 | 2,600 | — | — |
| 1987-08-10 | $10.94 | $11.25 | 1,000 | — | — |
| 1987-08-07 | $10.63 | $10.93 | 1,000 | — | — |
| 1987-08-06 | $10.44 | $10.73 | 1,800 | — | — |
| 1987-08-05 | $10.38 | $10.67 | 1,000 | — | — |
| 1987-08-04 | $10.56 | $10.86 | 0 | — | — |
| 1987-08-03 | $10.56 | $10.86 | 1,000 | — | — |
| 1987-07-31 | $10.56 | $10.86 | 200 | — | — |
| 1987-07-30 | $10.56 | $10.86 | 1,200 | — | — |
| 1987-07-29 | $10.50 | $10.80 | 2,200 | — | — |
| 1987-07-28 | $10.50 | $10.80 | 800 | — | — |
| 1987-07-27 | $10.50 | $10.80 | 600 | — | — |
| 1987-07-24 | $10.50 | $10.80 | 5,800 | — | — |
| 1987-07-23 | $10.69 | $10.99 | 0 | — | — |
| 1987-07-22 | $10.69 | $10.99 | 2,000 | — | — |
| 1987-07-21 | $10.75 | $11.05 | 3,000 | — | — |
| 1987-07-20 | $10.56 | $10.86 | 2,400 | — | — |
| 1987-07-17 | $10.38 | $10.67 | 200 | — | — |
| 1987-07-16 | $10.50 | $10.80 | 3,000 | — | — |
| 1987-07-15 | $10.75 | $11.05 | 0 | — | — |
| 1987-07-14 | $10.75 | $11.05 | 5,200 | — | — |
| 1987-07-13 | $10.63 | $10.93 | 400 | — | — |
| 1987-07-10 | $10.50 | $10.80 | 800 | — | — |
| 1987-07-09 | $10.38 | $10.67 | 0 | — | — |
| 1987-07-08 | $10.38 | $10.67 | 800 | — | — |
| 1987-07-07 | $10.44 | $10.73 | 1,200 | — | — |
| 1987-07-06 | $10.31 | $10.60 | 2,200 | — | — |
| 1987-07-02 | $10.38 | $10.67 | 600 | — | — |
| 1987-07-01 | $10.44 | $10.73 | 400 | — | — |
| 1987-06-30 | $10.44 | $10.73 | 1,000 | — | — |
| 1987-06-29 | $10.44 | $10.73 | 1,000 | — | — |
| 1987-06-26 | $10.50 | $10.80 | 0 | — | — |
| 1987-06-25 | $10.50 | $10.80 | 0 | — | — |
| 1987-06-24 | $10.50 | $10.80 | 0 | — | — |
| 1987-06-23 | $10.50 | $10.80 | 2,000 | — | — |
| 1987-06-22 | $10.31 | $10.60 | 4,600 | — | — |
| 1987-06-19 | $10.44 | $10.73 | 0 | — | — |
| 1987-06-18 | $10.44 | $10.73 | 200 | — | — |
| 1987-06-17 | $10.31 | $10.60 | 200 | — | — |
| 1987-06-16 | $10.38 | $10.67 | 2,000 | — | — |
| 1987-06-15 | $10.38 | $10.67 | 0 | — | — |
| 1987-06-12 | $10.38 | $10.67 | 0 | — | — |
| 1987-06-11 | $10.38 | $10.67 | 1,000 | — | — |
| 1987-06-10 | $10.38 | $10.67 | 600 | — | — |
| 1987-06-09 | $10.25 | $10.54 | 0 | — | — |
| 1987-06-08 | $10.25 | $10.54 | 200 | — | — |
| 1987-06-05 | $10.31 | $10.60 | 1,000 | — | — |
| 1987-06-04 | $10.38 | $10.67 | 200 | — | — |
| 1987-06-03 | $10.38 | $10.67 | 200 | — | — |
| 1987-06-02 | $10.44 | $10.73 | 400 | — | — |
| 1987-06-01 | $10.69 | $10.99 | 0 | — | — |
| 1987-05-29 | $10.69 | $10.84 | 400 | — | — |
| 1987-05-28 | $10.63 | $10.77 | 0 | — | — |
| 1987-05-27 | $10.63 | $10.77 | 600 | — | — |
| 1987-05-26 | $10.63 | $10.77 | 0 | — | — |
| 1987-05-22 | $10.63 | $10.77 | 0 | — | — |
| 1987-05-21 | $10.63 | $10.77 | 600 | — | — |
| 1987-05-20 | $10.75 | $10.90 | 1,400 | — | — |
| 1987-05-19 | $10.81 | $10.96 | 400 | — | — |
| 1987-05-18 | $10.88 | $11.03 | 200 | — | — |
| 1987-05-15 | $10.88 | $11.03 | 600 | — | — |
| 1987-05-14 | $10.88 | $11.03 | 400 | — | — |
| 1987-05-13 | $10.75 | $10.90 | 2,600 | — | — |
| 1987-05-12 | $10.81 | $10.96 | 600 | — | — |
| 1987-05-11 | $10.88 | $11.03 | 400 | — | — |
| 1987-05-08 | $11.00 | $11.15 | 800 | — | — |
| 1987-05-07 | $10.81 | $10.96 | 3,800 | — | — |
| 1987-05-06 | $10.63 | $10.77 | 200 | — | — |
| 1987-05-05 | $10.50 | $10.65 | 0 | — | — |
| 1987-05-04 | $10.50 | $10.65 | 400 | — | — |
| 1987-05-01 | $10.50 | $10.65 | 1,000 | — | — |
| 1987-04-30 | $10.50 | $10.65 | 600 | — | — |
| 1987-04-29 | $10.38 | $10.52 | 1,200 | — | — |
| 1987-04-28 | $10.44 | $10.58 | 200 | — | — |
| 1987-04-27 | $10.44 | $10.58 | 0 | — | — |
| 1987-04-24 | $10.44 | $10.58 | 1,000 | — | — |
| 1987-04-23 | $10.50 | $10.65 | 1,400 | — | — |
| 1987-04-22 | $10.63 | $10.77 | 800 | — | — |
| 1987-04-21 | $10.56 | $10.71 | 200 | — | — |
| 1987-04-20 | $10.56 | $10.71 | 600 | — | — |
| 1987-04-16 | $10.56 | $10.71 | 3,600 | — | — |
| 1987-04-15 | $10.81 | $10.96 | 1,400 | — | — |
| 1987-04-14 | $10.63 | $10.77 | 200 | — | — |
| 1987-04-13 | $10.75 | $10.90 | 3,600 | — | — |
| 1987-04-10 | $10.81 | $10.96 | 1,200 | — | — |
| 1987-04-09 | $10.81 | $10.96 | 200 | — | — |
| 1987-04-08 | $10.81 | $10.96 | 0 | — | — |
| 1987-04-07 | $10.81 | $10.96 | 0 | — | — |
| 1987-04-06 | $10.81 | $10.96 | 1,400 | — | — |
| 1987-04-03 | $10.75 | $10.90 | 0 | — | — |
| 1987-04-02 | $10.75 | $10.90 | 800 | — | — |
| 1987-04-01 | $10.75 | $10.90 | 1,200 | — | — |
| 1987-03-31 | $10.69 | $10.84 | 200 | — | — |
| 1987-03-30 | $10.81 | $10.96 | 2,600 | — | — |
| 1987-03-27 | $11.06 | $11.22 | 1,000 | — | — |
| 1987-03-26 | $11.25 | $11.41 | 13,600 | — | — |
| 1987-03-25 | $10.38 | $10.52 | 200 | — | — |
| 1987-03-24 | $10.44 | $10.58 | 1,200 | — | — |
| 1987-03-23 | $10.38 | $10.52 | 800 | — | — |
| 1987-03-20 | $10.44 | $10.58 | 200 | — | — |
| 1987-03-19 | $10.50 | $10.65 | 2,000 | — | — |
| 1987-03-18 | $10.75 | $10.90 | 2,800 | — | — |
| 1987-03-17 | $11.06 | $11.22 | 10,800 | — | — |
| 1987-03-16 | $11.19 | $11.34 | 0 | — | — |
| 1987-03-13 | $11.19 | $11.34 | 800 | — | — |
| 1987-03-12 | $11.31 | $11.47 | 6,200 | — | — |
| 1987-03-11 | $11.19 | $11.34 | 6,200 | — | — |
| 1987-03-10 | $11.19 | $11.34 | 1,800 | — | — |
| 1987-03-09 | $10.94 | $11.09 | 1,400 | — | — |
| 1987-03-06 | $11.00 | $11.15 | 400 | — | — |
| 1987-03-05 | $11.06 | $11.22 | 2,200 | — | — |
| 1987-03-04 | $11.00 | $11.15 | 0 | — | — |
| 1987-03-03 | $11.00 | $11.15 | 1,800 | — | — |
| 1987-03-02 | $10.94 | $11.09 | 600 | — | — |
| 1987-02-27 | $10.88 | $11.03 | 600 | — | — |
| 1987-02-26 | $11.00 | $11.00 | 2,200 | — | — |
| 1987-02-25 | $11.06 | $11.06 | 0 | — | — |
| 1987-02-24 | $11.06 | $11.06 | 0 | — | — |
| 1987-02-23 | $11.06 | $11.06 | 200 | — | — |
| 1987-02-20 | $11.13 | $11.12 | 1,800 | — | — |
| 1987-02-19 | $11.25 | $11.25 | 1,000 | — | — |
| 1987-02-18 | $11.50 | $11.50 | 0 | — | — |
| 1987-02-17 | $11.50 | $11.50 | 3,600 | — | — |
| 1987-02-13 | $11.31 | $11.31 | 2,800 | — | — |
| 1987-02-12 | $11.38 | $11.38 | 4,600 | — | — |
| 1987-02-11 | $11.44 | $11.44 | 8,600 | — | — |
| 1987-02-10 | $10.25 | $10.25 | 1,000 | — | — |
| 1987-02-09 | $10.25 | $10.25 | 800 | — | — |
| 1987-02-06 | $10.38 | $10.38 | 1,400 | — | — |
| 1987-02-05 | $10.31 | $10.31 | 2,200 | — | — |
| 1987-02-04 | $10.19 | $10.19 | 0 | — | — |
| 1987-02-03 | $10.19 | $10.19 | 800 | — | — |
| 1987-02-02 | $10.25 | $10.25 | 200 | — | — |
| 1987-01-30 | $10.25 | $10.25 | 200 | — | — |
| 1987-01-29 | $10.25 | $10.25 | 600 | — | — |
| 1987-01-28 | $10.06 | $10.06 | 800 | — | — |
| 1987-01-27 | $10.13 | $10.12 | 2,800 | — | — |
| 1987-01-26 | $10.25 | $10.25 | 3,800 | — | — |
| 1987-01-23 | $10.06 | $10.06 | 3,400 | — | — |
| 1987-01-22 | $10.38 | $10.38 | 1,400 | — | — |
| 1987-01-21 | $10.38 | $10.38 | 200 | — | — |
| 1987-01-20 | $10.50 | $10.50 | 2,800 | — | — |
| 1987-01-19 | $10.56 | $10.56 | 6,200 | — | — |
| 1987-01-16 | $10.69 | $10.69 | 2,400 | — | — |
| 1987-01-15 | $10.63 | $10.63 | 800 | — | — |
| 1987-01-14 | $10.50 | $10.50 | 2,200 | — | — |
| 1987-01-13 | $10.38 | $10.38 | 1,200 | — | — |
| 1987-01-12 | $10.38 | $10.38 | 600 | — | — |
| 1987-01-09 | $10.25 | $10.25 | 3,000 | — | — |
| 1987-01-08 | $10.19 | $10.19 | 2,400 | — | — |
| 1987-01-07 | $10.19 | $10.19 | 2,000 | — | — |
| 1987-01-06 | $10.44 | $10.44 | 2,000 | — | — |
| 1987-01-05 | $10.25 | $10.25 | 1,000 | — | — |
| 1987-01-02 | $10.25 | $10.25 | 2,800 | — | — |