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 | $8.21 | $8.24 | 157,500 | — | — |
| 1987-12-30 | $8.63 | $8.66 | 206,700 | — | — |
| 1987-12-29 | $8.75 | $8.79 | 61,200 | — | — |
| 1987-12-28 | $8.96 | $9.00 | 84,300 | — | — |
| 1987-12-24 | $9.25 | $9.29 | 215,400 | — | — |
| 1987-12-23 | $9.00 | $9.03 | 192,000 | — | — |
| 1987-12-22 | $8.67 | $8.69 | 360,600 | — | — |
| 1987-12-21 | $8.75 | $8.78 | 58,200 | — | — |
| 1987-12-18 | $8.83 | $8.86 | 267,000 | — | — |
| 1987-12-17 | $8.75 | $8.78 | 341,700 | — | — |
| 1987-12-16 | $8.92 | $8.94 | 248,400 | — | — |
| 1987-12-15 | $9.00 | $9.03 | 172,800 | — | — |
| 1987-12-14 | $9.04 | $9.07 | 186,900 | — | — |
| 1987-12-11 | $8.92 | $8.94 | 114,600 | — | — |
| 1987-12-10 | $9.21 | $9.23 | 173,100 | — | — |
| 1987-12-09 | $8.92 | $8.94 | 241,200 | — | — |
| 1987-12-08 | $8.33 | $8.36 | 82,500 | — | — |
| 1987-12-07 | $8.38 | $8.40 | 74,100 | — | — |
| 1987-12-04 | $8.75 | $8.78 | 94,500 | — | — |
| 1987-12-03 | $8.96 | $8.98 | 98,100 | — | — |
| 1987-12-02 | $9.58 | $9.61 | 37,500 | — | — |
| 1987-12-01 | $9.25 | $9.28 | 100,800 | — | — |
| 1987-11-30 | $9.33 | $9.36 | 124,800 | — | — |
| 1987-11-27 | $9.83 | $9.86 | 48,600 | — | — |
| 1987-11-25 | $9.50 | $9.53 | 95,700 | — | — |
| 1987-11-24 | $9.38 | $9.40 | 140,100 | — | — |
| 1987-11-23 | $9.13 | $9.15 | 102,900 | — | — |
| 1987-11-20 | $9.17 | $9.19 | 213,900 | — | — |
| 1987-11-19 | $9.29 | $9.32 | 327,600 | — | — |
| 1987-11-18 | $9.58 | $9.61 | 192,900 | — | — |
| 1987-11-17 | $9.63 | $9.65 | 112,800 | — | — |
| 1987-11-16 | $10.29 | $10.32 | 139,800 | — | — |
| 1987-11-13 | $10.88 | $10.91 | 249,600 | — | — |
| 1987-11-12 | $11.00 | $11.03 | 558,600 | — | — |
| 1987-11-11 | $11.58 | $11.62 | 109,200 | — | — |
| 1987-11-10 | $11.50 | $11.53 | 133,800 | — | — |
| 1987-11-09 | $11.00 | $11.03 | 174,300 | — | — |
| 1987-11-06 | $11.50 | $11.53 | 101,100 | — | — |
| 1987-11-05 | $11.58 | $11.62 | 116,400 | — | — |
| 1987-11-04 | $11.17 | $11.20 | 66,600 | — | — |
| 1987-11-03 | $10.92 | $10.95 | 218,700 | — | — |
| 1987-11-02 | $10.83 | $10.86 | 119,100 | — | — |
| 1987-10-30 | $10.38 | $10.40 | 258,000 | — | — |
| 1987-10-29 | $10.50 | $10.53 | 89,700 | — | — |
| 1987-10-28 | $10.21 | $10.24 | 237,900 | — | — |
| 1987-10-27 | $10.42 | $10.45 | 526,800 | — | — |
| 1987-10-26 | $10.33 | $10.36 | 348,600 | — | — |
| 1987-10-23 | $10.67 | $10.70 | 505,200 | — | — |
| 1987-10-22 | $11.00 | $11.03 | 660,300 | — | — |
| 1987-10-21 | $12.00 | $12.03 | 315,000 | — | — |
| 1987-10-20 | $11.33 | $11.37 | 413,100 | — | — |
| 1987-10-19 | $13.00 | $13.04 | 538,800 | — | — |
| 1987-10-16 | $14.00 | $14.04 | 274,800 | — | — |
| 1987-10-15 | $14.46 | $14.50 | 194,100 | — | — |
| 1987-10-14 | $15.08 | $15.13 | 112,800 | — | — |
| 1987-10-13 | $15.83 | $15.88 | 169,500 | — | — |
| 1987-10-12 | $15.13 | $15.17 | 123,600 | — | — |
| 1987-10-09 | $15.04 | $15.09 | 479,700 | — | — |
| 1987-10-08 | $15.00 | $15.04 | 463,200 | — | — |
| 1987-10-07 | $15.58 | $15.63 | 321,300 | — | — |
| 1987-10-06 | $15.58 | $15.63 | 92,100 | — | — |
| 1987-10-05 | $16.92 | $16.97 | 47,400 | — | — |
| 1987-10-02 | $17.21 | $17.26 | 97,500 | — | — |
| 1987-10-01 | $16.92 | $16.97 | 182,100 | — | — |
| 1987-09-30 | $16.21 | $16.26 | 125,700 | — | — |
| 1987-09-29 | $16.33 | $16.38 | 75,600 | — | — |
| 1987-09-28 | $16.46 | $16.51 | 146,100 | — | — |
| 1987-09-25 | $16.21 | $16.26 | 59,400 | — | — |
| 1987-09-24 | $16.25 | $16.30 | 21,900 | — | — |
| 1987-09-23 | $16.33 | $16.37 | 111,600 | — | — |
| 1987-09-22 | $16.13 | $16.16 | 233,100 | — | — |
| 1987-09-21 | $15.63 | $15.66 | 141,300 | — | — |
| 1987-09-18 | $15.92 | $15.95 | 50,100 | — | — |
| 1987-09-17 | $15.54 | $15.57 | 239,700 | — | — |
| 1987-09-16 | $15.54 | $15.57 | 46,800 | — | — |
| 1987-09-15 | $15.75 | $15.78 | 248,100 | — | — |
| 1987-09-14 | $15.92 | $15.95 | 211,800 | — | — |
| 1987-09-11 | $16.04 | $16.07 | 218,700 | — | — |
| 1987-09-10 | $16.00 | $16.03 | 237,000 | — | — |
| 1987-09-09 | $15.42 | $15.45 | 250,500 | — | — |
| 1987-09-08 | $16.04 | $16.07 | 87,300 | — | — |
| 1987-09-04 | $16.83 | $16.87 | 57,300 | — | — |
| 1987-09-03 | $17.33 | $17.37 | 192,300 | — | — |
| 1987-09-02 | $17.54 | $17.58 | 149,100 | — | — |
| 1987-09-01 | $17.83 | $17.87 | 159,600 | — | — |
| 1987-08-31 | $17.92 | $17.95 | 60,000 | — | — |
| 1987-08-28 | $17.92 | $17.95 | 26,700 | — | — |
| 1987-08-27 | $17.96 | $18.00 | 87,600 | — | — |
| 1987-08-26 | $17.88 | $17.91 | 85,800 | — | — |
| 1987-08-25 | $18.00 | $18.04 | 50,700 | — | — |
| 1987-08-24 | $18.08 | $18.12 | 68,400 | — | — |
| 1987-08-21 | $18.42 | $18.45 | 38,400 | — | — |
| 1987-08-20 | $18.21 | $18.25 | 186,300 | — | — |
| 1987-08-19 | $18.04 | $18.08 | 82,500 | — | — |
| 1987-08-18 | $17.75 | $17.79 | 82,800 | — | — |
| 1987-08-17 | $17.92 | $17.95 | 69,900 | — | — |
| 1987-08-14 | $18.08 | $18.12 | 102,600 | — | — |
| 1987-08-13 | $18.33 | $18.37 | 192,300 | — | — |
| 1987-08-12 | $18.75 | $18.79 | 172,200 | — | — |
| 1987-08-11 | $19.08 | $19.12 | 360,300 | — | — |
| 1987-08-10 | $18.33 | $18.37 | 128,700 | — | — |
| 1987-08-07 | $17.67 | $17.70 | 121,500 | — | — |
| 1987-08-06 | $17.25 | $17.29 | 159,900 | — | — |
| 1987-08-05 | $17.00 | $17.04 | 280,500 | — | — |
| 1987-08-04 | $16.67 | $16.70 | 201,600 | — | — |
| 1987-08-03 | $16.54 | $16.58 | 375,600 | — | — |
| 1987-07-31 | $16.67 | $16.70 | 96,000 | — | — |
| 1987-07-30 | $16.38 | $16.41 | 56,700 | — | — |
| 1987-07-29 | $16.13 | $16.16 | 96,600 | — | — |
| 1987-07-28 | $15.58 | $15.62 | 59,400 | — | — |
| 1987-07-27 | $15.71 | $15.74 | 33,900 | — | — |
| 1987-07-24 | $15.75 | $15.78 | 60,900 | — | — |
| 1987-07-23 | $15.63 | $15.66 | 40,800 | — | — |
| 1987-07-22 | $15.79 | $15.82 | 91,800 | — | — |
| 1987-07-21 | $15.88 | $15.91 | 41,400 | — | — |
| 1987-07-20 | $16.29 | $16.33 | 115,800 | — | — |
| 1987-07-17 | $16.58 | $16.62 | 97,800 | — | — |
| 1987-07-16 | $16.29 | $16.33 | 67,200 | — | — |
| 1987-07-15 | $16.46 | $16.49 | 74,400 | — | — |
| 1987-07-14 | $16.50 | $16.53 | 29,700 | — | — |
| 1987-07-13 | $16.25 | $16.28 | 49,800 | — | — |
| 1987-07-10 | $16.25 | $16.28 | 132,000 | — | — |
| 1987-07-09 | $16.21 | $16.24 | 43,500 | — | — |
| 1987-07-08 | $16.25 | $16.28 | 33,900 | — | — |
| 1987-07-07 | $16.13 | $16.16 | 159,900 | — | — |
| 1987-07-06 | $15.96 | $15.99 | 105,900 | — | — |
| 1987-07-02 | $15.79 | $15.82 | 67,800 | — | — |
| 1987-07-01 | $15.63 | $15.66 | 75,600 | — | — |
| 1987-06-30 | $15.83 | $15.87 | 87,000 | — | — |
| 1987-06-29 | $16.29 | $16.33 | 98,400 | — | — |
| 1987-06-26 | $16.29 | $16.33 | 208,800 | — | — |
| 1987-06-25 | $16.50 | $16.53 | 179,400 | — | — |
| 1987-06-24 | $16.71 | $16.74 | 176,700 | — | — |
| 1987-06-23 | $16.67 | $16.69 | 144,000 | — | — |
| 1987-06-22 | $16.75 | $16.77 | 144,300 | — | — |
| 1987-06-19 | $16.79 | $16.82 | 467,100 | — | — |
| 1987-06-18 | $16.33 | $16.36 | 262,800 | — | — |
| 1987-06-17 | $15.92 | $15.94 | 228,900 | — | — |
| 1987-06-16 | $15.79 | $15.81 | 428,400 | — | — |
| 1987-06-15 | $15.21 | $15.23 | 191,700 | — | — |
| 1987-06-12 | $15.25 | $15.27 | 209,700 | — | — |
| 1987-06-11 | $15.25 | $15.27 | 245,100 | — | — |
| 1987-06-10 | $14.67 | $14.69 | 402,000 | — | — |
| 1987-06-09 | $14.50 | $14.52 | 95,700 | — | — |
| 1987-06-08 | $14.50 | $14.52 | 74,100 | — | — |
| 1987-06-05 | $14.58 | $14.60 | 73,800 | — | — |
| 1987-06-04 | $14.88 | $14.90 | 136,800 | — | — |
| 1987-06-03 | $14.75 | $14.77 | 220,800 | — | — |
| 1987-06-02 | $14.00 | $14.02 | 81,000 | — | — |
| 1987-06-01 | $14.00 | $14.02 | 78,300 | — | — |
| 1987-05-29 | $13.88 | $13.90 | 57,900 | — | — |
| 1987-05-28 | $13.83 | $13.85 | 44,100 | — | — |
| 1987-05-27 | $13.58 | $13.60 | 68,400 | — | — |
| 1987-05-26 | $13.67 | $13.69 | 105,300 | — | — |
| 1987-05-22 | $13.46 | $13.48 | 118,500 | — | — |
| 1987-05-21 | $12.92 | $12.94 | 202,800 | — | — |
| 1987-05-20 | $12.67 | $12.69 | 251,700 | — | — |
| 1987-05-19 | $12.96 | $12.98 | 76,500 | — | — |
| 1987-05-18 | $13.25 | $13.27 | 62,100 | — | — |
| 1987-05-15 | $13.38 | $13.39 | 73,500 | — | — |
| 1987-05-14 | $13.54 | $13.56 | 79,800 | — | — |
| 1987-05-13 | $13.71 | $13.73 | 153,000 | — | — |
| 1987-05-12 | $13.79 | $13.81 | 71,700 | — | — |
| 1987-05-11 | $13.83 | $13.85 | 215,700 | — | — |
| 1987-05-08 | $13.75 | $13.77 | 92,700 | — | — |
| 1987-05-07 | $13.46 | $13.48 | 87,000 | — | — |
| 1987-05-06 | $13.50 | $13.52 | 237,900 | — | — |
| 1987-05-05 | $13.25 | $13.27 | 566,700 | — | — |
| 1987-05-04 | $12.88 | $12.89 | 83,700 | — | — |
| 1987-05-01 | $13.00 | $13.02 | 186,600 | — | — |
| 1987-04-30 | $13.00 | $13.02 | 422,100 | — | — |
| 1987-04-29 | $12.29 | $12.31 | 198,600 | — | — |
| 1987-04-28 | $12.21 | $12.23 | 231,900 | — | — |
| 1987-04-27 | $11.96 | $11.98 | 517,500 | — | — |
| 1987-04-24 | $11.83 | $11.85 | 123,300 | — | — |
| 1987-04-23 | $11.96 | $11.98 | 130,200 | — | — |
| 1987-04-22 | $12.04 | $12.06 | 500,100 | — | — |
| 1987-04-21 | $12.33 | $12.35 | 392,400 | — | — |
| 1987-04-20 | $12.75 | $12.77 | 166,500 | — | — |
| 1987-04-16 | $12.88 | $12.89 | 289,800 | — | — |
| 1987-04-15 | $12.42 | $12.43 | 623,100 | — | — |
| 1987-04-14 | $12.50 | $12.52 | 221,100 | — | — |
| 1987-04-13 | $13.25 | $13.27 | 151,500 | — | — |
| 1987-04-10 | $13.63 | $13.64 | 38,400 | — | — |
| 1987-04-09 | $13.58 | $13.60 | 129,300 | — | — |
| 1987-04-08 | $13.75 | $13.77 | 120,900 | — | — |
| 1987-04-07 | $13.75 | $13.77 | 431,400 | — | — |
| 1987-04-06 | $14.42 | $14.44 | 159,900 | — | — |
| 1987-04-03 | $14.33 | $14.35 | 180,600 | — | — |
| 1987-04-02 | $14.17 | $14.19 | 64,200 | — | — |
| 1987-04-01 | $14.29 | $14.31 | 114,300 | — | — |
| 1987-03-31 | $13.96 | $13.98 | 133,800 | — | — |
| 1987-03-30 | $13.83 | $13.85 | 86,700 | — | — |
| 1987-03-27 | $14.54 | $14.56 | 81,600 | — | — |
| 1987-03-26 | $14.67 | $14.69 | 57,900 | — | — |
| 1987-03-25 | $14.58 | $14.60 | 113,400 | — | — |
| 1987-03-24 | $14.63 | $14.64 | 246,900 | — | — |
| 1987-03-23 | $14.79 | $14.80 | 108,000 | — | — |
| 1987-03-20 | $14.67 | $14.68 | 133,200 | — | — |
| 1987-03-19 | $14.75 | $14.76 | 99,000 | — | — |
| 1987-03-18 | $14.58 | $14.59 | 105,900 | — | — |
| 1987-03-17 | $14.71 | $14.72 | 118,200 | — | — |
| 1987-03-16 | $14.42 | $14.43 | 170,100 | — | — |
| 1987-03-13 | $14.75 | $14.76 | 376,800 | — | — |
| 1987-03-12 | $15.08 | $15.10 | 204,900 | — | — |
| 1987-03-11 | $14.88 | $14.89 | 95,400 | — | — |
| 1987-03-10 | $14.83 | $14.84 | 166,500 | — | — |
| 1987-03-09 | $14.54 | $14.55 | 242,700 | — | — |
| 1987-03-06 | $14.71 | $14.72 | 309,000 | — | — |
| 1987-03-05 | $14.92 | $14.93 | 274,500 | — | — |
| 1987-03-04 | $15.75 | $15.76 | 189,900 | — | — |
| 1987-03-03 | $15.63 | $15.64 | 171,900 | — | — |
| 1987-03-02 | $16.08 | $16.10 | 423,900 | — | — |
| 1987-02-27 | $15.50 | $15.51 | 230,700 | — | — |
| 1987-02-26 | $15.88 | $15.89 | 205,500 | — | — |
| 1987-02-25 | $15.13 | $15.14 | 935,100 | — | — |
| 1987-02-24 | $14.33 | $14.34 | 339,600 | — | — |
| 1987-02-23 | $14.25 | $14.26 | 173,400 | — | — |
| 1987-02-20 | $14.33 | $14.34 | 155,700 | — | — |
| 1987-02-19 | $14.04 | $14.05 | 842,100 | — | — |
| 1987-02-18 | $13.83 | $13.84 | 156,900 | — | — |
| 1987-02-17 | $13.83 | $13.84 | 804,900 | — | — |
| 1987-02-13 | $13.54 | $13.55 | 749,100 | — | — |
| 1987-02-12 | $13.25 | $13.26 | 137,400 | — | — |
| 1987-02-11 | $13.29 | $13.30 | 81,300 | — | — |
| 1987-02-10 | $13.25 | $13.26 | 211,500 | — | — |
| 1987-02-09 | $13.38 | $13.39 | 236,700 | — | — |
| 1987-02-06 | $13.46 | $13.47 | 314,400 | — | — |
| 1987-02-05 | $13.42 | $13.43 | 252,000 | — | — |
| 1987-02-04 | $13.58 | $13.59 | 432,000 | — | — |
| 1987-02-03 | $13.29 | $13.30 | 111,900 | — | — |
| 1987-02-02 | $13.54 | $13.55 | 79,800 | — | — |
| 1987-01-30 | $13.42 | $13.43 | 54,600 | — | — |
| 1987-01-29 | $13.54 | $13.55 | 571,800 | — | — |
| 1987-01-28 | $13.83 | $13.84 | 109,200 | — | — |
| 1987-01-27 | $13.71 | $13.72 | 333,600 | — | — |
| 1987-01-26 | $13.58 | $13.59 | 170,400 | — | — |
| 1987-01-23 | $13.75 | $13.76 | 478,500 | — | — |
| 1987-01-22 | $13.75 | $13.76 | 139,500 | — | — |
| 1987-01-21 | $13.58 | $13.59 | 701,700 | — | — |
| 1987-01-20 | $13.58 | $13.59 | 185,400 | — | — |
| 1987-01-19 | $13.54 | $13.55 | 50,700 | — | — |
| 1987-01-16 | $13.50 | $13.51 | 281,400 | — | — |
| 1987-01-15 | $13.54 | $13.55 | 409,500 | — | — |
| 1987-01-14 | $13.58 | $13.59 | 97,200 | — | — |
| 1987-01-13 | $13.67 | $13.68 | 81,600 | — | — |
| 1987-01-12 | $13.29 | $13.30 | 67,200 | — | — |
| 1987-01-09 | $13.21 | $13.22 | 136,200 | — | — |
| 1987-01-08 | $13.21 | $13.22 | 431,400 | — | — |
| 1987-01-07 | $12.92 | $12.93 | 341,100 | — | — |
| 1987-01-06 | $12.58 | $12.59 | 129,000 | — | — |
| 1987-01-05 | $12.88 | $12.89 | 265,200 | — | — |
| 1987-01-02 | $12.79 | $12.80 | 34,200 | — | — |