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 | $10.00 | $10.13 | 54,000 | — | — |
| 1987-12-30 | $9.58 | $9.71 | 185,100 | — | — |
| 1987-12-29 | $9.33 | $9.45 | 55,800 | — | — |
| 1987-12-28 | $9.08 | $9.20 | 29,700 | — | — |
| 1987-12-24 | $9.50 | $9.60 | 14,400 | — | — |
| 1987-12-23 | $9.25 | $9.34 | 77,700 | — | — |
| 1987-12-22 | $9.33 | $9.43 | 34,800 | — | — |
| 1987-12-21 | $9.50 | $9.60 | 19,200 | — | — |
| 1987-12-18 | $9.42 | $9.51 | 40,200 | — | — |
| 1987-12-17 | $9.50 | $9.60 | 117,600 | — | — |
| 1987-12-16 | $9.75 | $9.85 | 93,900 | — | — |
| 1987-12-15 | $9.58 | $9.68 | 113,700 | — | — |
| 1987-12-14 | $8.92 | $9.01 | 37,500 | — | — |
| 1987-12-11 | $8.58 | $8.67 | 21,300 | — | — |
| 1987-12-10 | $8.58 | $8.67 | 30,300 | — | — |
| 1987-12-09 | $8.50 | $8.59 | 36,600 | — | — |
| 1987-12-08 | $7.92 | $8.00 | 13,200 | — | — |
| 1987-12-07 | $8.00 | $8.08 | 45,600 | — | — |
| 1987-12-04 | $7.75 | $7.83 | 90,600 | — | — |
| 1987-12-03 | $8.17 | $8.25 | 51,900 | — | — |
| 1987-12-02 | $8.50 | $8.59 | 159,300 | — | — |
| 1987-12-01 | $8.50 | $8.59 | 21,300 | — | — |
| 1987-11-30 | $8.42 | $8.50 | 42,900 | — | — |
| 1987-11-27 | $8.83 | $8.92 | 1,200 | — | — |
| 1987-11-25 | $8.75 | $8.84 | 22,200 | — | — |
| 1987-11-24 | $8.67 | $8.75 | 126,900 | — | — |
| 1987-11-23 | $8.75 | $8.84 | 52,800 | — | — |
| 1987-11-20 | $8.75 | $8.84 | 37,200 | — | — |
| 1987-11-19 | $8.58 | $8.67 | 25,200 | — | — |
| 1987-11-18 | $8.58 | $8.67 | 10,200 | — | — |
| 1987-11-17 | $8.42 | $8.50 | 49,500 | — | — |
| 1987-11-16 | $9.00 | $9.09 | 62,700 | — | — |
| 1987-11-13 | $9.25 | $9.34 | 6,600 | — | — |
| 1987-11-12 | $9.33 | $9.43 | 47,700 | — | — |
| 1987-11-11 | $8.75 | $8.84 | 15,000 | — | — |
| 1987-11-10 | $8.75 | $8.84 | 5,400 | — | — |
| 1987-11-09 | $8.75 | $8.84 | 16,800 | — | — |
| 1987-11-06 | $8.92 | $9.01 | 21,000 | — | — |
| 1987-11-05 | $8.92 | $9.01 | 46,500 | — | — |
| 1987-11-04 | $8.50 | $8.59 | 34,800 | — | — |
| 1987-11-03 | $8.50 | $8.59 | 109,800 | — | — |
| 1987-11-02 | $8.83 | $8.92 | 56,700 | — | — |
| 1987-10-30 | $8.67 | $8.75 | 122,100 | — | — |
| 1987-10-29 | $7.92 | $8.00 | 74,100 | — | — |
| 1987-10-28 | $7.75 | $7.83 | 80,700 | — | — |
| 1987-10-27 | $8.00 | $8.08 | 321,000 | — | — |
| 1987-10-26 | $7.92 | $8.00 | 599,400 | — | — |
| 1987-10-23 | $8.00 | $8.08 | 71,400 | — | — |
| 1987-10-22 | $8.42 | $8.50 | 267,000 | — | — |
| 1987-10-21 | $8.67 | $8.75 | 186,300 | — | — |
| 1987-10-20 | $8.17 | $8.25 | 62,400 | — | — |
| 1987-10-19 | $8.58 | $8.67 | 49,800 | — | — |
| 1987-10-16 | $9.58 | $9.68 | 131,100 | — | — |
| 1987-10-15 | $10.42 | $10.52 | 36,000 | — | — |
| 1987-10-14 | $10.58 | $10.69 | 49,500 | — | — |
| 1987-10-13 | $11.25 | $11.36 | 57,000 | — | — |
| 1987-10-12 | $11.13 | $11.24 | 24,300 | — | — |
| 1987-10-09 | $11.08 | $11.20 | 96,600 | — | — |
| 1987-10-08 | $11.42 | $11.53 | 55,500 | — | — |
| 1987-10-07 | $11.50 | $11.62 | 35,700 | — | — |
| 1987-10-06 | $11.75 | $11.87 | 46,200 | — | — |
| 1987-10-05 | $12.08 | $12.21 | 17,100 | — | — |
| 1987-10-02 | $12.00 | $12.12 | 82,800 | — | — |
| 1987-10-01 | $11.67 | $11.78 | 40,200 | — | — |
| 1987-09-30 | $11.75 | $11.87 | 16,800 | — | — |
| 1987-09-29 | $11.58 | $11.70 | 10,500 | — | — |
| 1987-09-28 | $11.58 | $11.70 | 37,500 | — | — |
| 1987-09-25 | $11.42 | $11.53 | 8,400 | — | — |
| 1987-09-24 | $11.42 | $11.53 | 10,800 | — | — |
| 1987-09-23 | $11.67 | $11.78 | 52,800 | — | — |
| 1987-09-22 | $11.33 | $11.45 | 17,100 | — | — |
| 1987-09-21 | $11.25 | $11.36 | 29,100 | — | — |
| 1987-09-18 | $11.25 | $11.34 | 18,600 | — | — |
| 1987-09-17 | $11.08 | $11.17 | 165,900 | — | — |
| 1987-09-16 | $10.92 | $11.00 | 12,900 | — | — |
| 1987-09-15 | $10.83 | $10.92 | 58,200 | — | — |
| 1987-09-14 | $10.75 | $10.84 | 116,400 | — | — |
| 1987-09-11 | $10.92 | $11.00 | 26,100 | — | — |
| 1987-09-10 | $10.83 | $10.92 | 7,500 | — | — |
| 1987-09-09 | $10.67 | $10.75 | 11,100 | — | — |
| 1987-09-08 | $10.67 | $10.75 | 107,700 | — | — |
| 1987-09-04 | $10.92 | $11.00 | 77,100 | — | — |
| 1987-09-03 | $11.17 | $11.26 | 123,900 | — | — |
| 1987-09-02 | $11.33 | $11.42 | 12,600 | — | — |
| 1987-09-01 | $11.33 | $11.42 | 25,500 | — | — |
| 1987-08-31 | $11.50 | $11.59 | 23,400 | — | — |
| 1987-08-28 | $11.38 | $11.47 | 9,900 | — | — |
| 1987-08-27 | $11.33 | $11.42 | 12,900 | — | — |
| 1987-08-26 | $11.46 | $11.55 | 228,300 | — | — |
| 1987-08-25 | $11.58 | $11.68 | 14,700 | — | — |
| 1987-08-24 | $11.58 | $11.68 | 7,500 | — | — |
| 1987-08-21 | $11.58 | $11.68 | 23,700 | — | — |
| 1987-08-20 | $11.33 | $11.42 | 70,800 | — | — |
| 1987-08-19 | $11.00 | $11.09 | 31,800 | — | — |
| 1987-08-18 | $10.83 | $10.92 | 7,500 | — | — |
| 1987-08-17 | $11.17 | $11.26 | 28,800 | — | — |
| 1987-08-14 | $10.96 | $11.05 | 92,100 | — | — |
| 1987-08-13 | $11.17 | $11.26 | 109,500 | — | — |
| 1987-08-12 | $11.00 | $11.09 | 44,700 | — | — |
| 1987-08-11 | $11.25 | $11.34 | 20,100 | — | — |
| 1987-08-10 | $11.25 | $11.34 | 42,600 | — | — |
| 1987-08-07 | $11.42 | $11.51 | 60,600 | — | — |
| 1987-08-06 | $11.17 | $11.26 | 13,500 | — | — |
| 1987-08-05 | $11.25 | $11.34 | 84,900 | — | — |
| 1987-08-04 | $11.71 | $11.80 | 198,900 | — | — |
| 1987-08-03 | $12.08 | $12.18 | 226,500 | — | — |
| 1987-07-31 | $11.58 | $11.68 | 383,100 | — | — |
| 1987-07-30 | $10.83 | $10.92 | 57,600 | — | — |
| 1987-07-29 | $10.50 | $10.58 | 13,800 | — | — |
| 1987-07-28 | $10.58 | $10.67 | 67,800 | — | — |
| 1987-07-27 | $10.67 | $10.75 | 22,200 | — | — |
| 1987-07-24 | $10.50 | $10.58 | 261,000 | — | — |
| 1987-07-23 | $10.50 | $10.58 | 12,000 | — | — |
| 1987-07-22 | $10.33 | $10.42 | 126,000 | — | — |
| 1987-07-21 | $10.08 | $10.16 | 63,000 | — | — |
| 1987-07-20 | $10.17 | $10.25 | 24,600 | — | — |
| 1987-07-17 | $10.17 | $10.25 | 21,000 | — | — |
| 1987-07-16 | $10.33 | $10.42 | 5,100 | — | — |
| 1987-07-15 | $10.17 | $10.25 | 423,300 | — | — |
| 1987-07-14 | $10.17 | $10.25 | 41,700 | — | — |
| 1987-07-13 | $10.17 | $10.25 | 32,400 | — | — |
| 1987-07-10 | $10.33 | $10.42 | 11,700 | — | — |
| 1987-07-09 | $10.25 | $10.33 | 44,400 | — | — |
| 1987-07-08 | $10.00 | $10.08 | 17,400 | — | — |
| 1987-07-07 | $9.83 | $9.91 | 19,200 | — | — |
| 1987-07-06 | $9.83 | $9.91 | 20,100 | — | — |
| 1987-07-02 | $9.83 | $9.91 | 7,200 | — | — |
| 1987-07-01 | $9.67 | $9.74 | 30,000 | — | — |
| 1987-06-30 | $9.67 | $9.74 | 10,200 | — | — |
| 1987-06-29 | $9.83 | $9.91 | 23,400 | — | — |
| 1987-06-26 | $9.50 | $9.58 | 18,600 | — | — |
| 1987-06-25 | $9.50 | $9.55 | 4,800 | — | — |
| 1987-06-24 | $9.58 | $9.64 | 28,800 | — | — |
| 1987-06-23 | $9.50 | $9.55 | 33,000 | — | — |
| 1987-06-22 | $9.58 | $9.64 | 39,000 | — | — |
| 1987-06-19 | $9.58 | $9.64 | 68,100 | — | — |
| 1987-06-18 | $9.58 | $9.64 | 210,900 | — | — |
| 1987-06-17 | $9.42 | $9.47 | 25,800 | — | — |
| 1987-06-16 | $9.17 | $9.22 | 51,000 | — | — |
| 1987-06-15 | $9.08 | $9.13 | 17,400 | — | — |
| 1987-06-12 | $9.00 | $9.05 | 39,900 | — | — |
| 1987-06-11 | $8.83 | $8.88 | 3,900 | — | — |
| 1987-06-10 | $8.83 | $8.88 | 9,300 | — | — |
| 1987-06-09 | $8.75 | $8.80 | 126,900 | — | — |
| 1987-06-08 | $8.50 | $8.55 | 16,800 | — | — |
| 1987-06-05 | $8.50 | $8.55 | 49,800 | — | — |
| 1987-06-04 | $8.42 | $8.46 | 99,900 | — | — |
| 1987-06-03 | $8.42 | $8.46 | 28,500 | — | — |
| 1987-06-02 | $8.42 | $8.46 | 39,000 | — | — |
| 1987-06-01 | $8.25 | $8.30 | 7,200 | — | — |
| 1987-05-29 | $8.42 | $8.46 | 166,200 | — | — |
| 1987-05-28 | $8.42 | $8.46 | 11,700 | — | — |
| 1987-05-27 | $8.42 | $8.46 | 86,700 | — | — |
| 1987-05-26 | $8.33 | $8.38 | 23,700 | — | — |
| 1987-05-22 | $8.33 | $8.38 | 11,700 | — | — |
| 1987-05-21 | $8.25 | $8.30 | 79,800 | — | — |
| 1987-05-20 | $8.33 | $8.38 | 21,300 | — | — |
| 1987-05-19 | $8.42 | $8.46 | 44,100 | — | — |
| 1987-05-18 | $8.83 | $8.88 | 444,300 | — | — |
| 1987-05-15 | $8.75 | $8.80 | 13,500 | — | — |
| 1987-05-14 | $8.83 | $8.88 | 9,300 | — | — |
| 1987-05-13 | $8.83 | $8.88 | 27,600 | — | — |
| 1987-05-12 | $8.83 | $8.88 | 3,300 | — | — |
| 1987-05-11 | $8.75 | $8.80 | 102,300 | — | — |
| 1987-05-08 | $8.92 | $8.97 | 192,600 | — | — |
| 1987-05-07 | $8.75 | $8.80 | 38,400 | — | — |
| 1987-05-06 | $8.67 | $8.71 | 21,900 | — | — |
| 1987-05-05 | $8.83 | $8.88 | 12,000 | — | — |
| 1987-05-04 | $8.75 | $8.80 | 1,800 | — | — |
| 1987-05-01 | $8.83 | $8.88 | 65,700 | — | — |
| 1987-04-30 | $8.92 | $8.97 | 213,600 | — | — |
| 1987-04-29 | $8.92 | $8.97 | 17,700 | — | — |
| 1987-04-28 | $8.83 | $8.88 | 22,500 | — | — |
| 1987-04-27 | $8.67 | $8.71 | 47,400 | — | — |
| 1987-04-24 | $9.00 | $9.05 | 108,900 | — | — |
| 1987-04-23 | $9.08 | $9.13 | 64,800 | — | — |
| 1987-04-22 | $9.00 | $9.05 | 6,600 | — | — |
| 1987-04-21 | $9.08 | $9.13 | 60,300 | — | — |
| 1987-04-20 | $9.00 | $9.05 | 24,600 | — | — |
| 1987-04-16 | $9.17 | $9.22 | 21,300 | — | — |
| 1987-04-15 | $8.92 | $8.97 | 24,900 | — | — |
| 1987-04-14 | $8.92 | $8.97 | 134,700 | — | — |
| 1987-04-13 | $9.33 | $9.38 | 42,000 | — | — |
| 1987-04-10 | $9.33 | $9.38 | 11,400 | — | — |
| 1987-04-09 | $9.50 | $9.55 | 73,800 | — | — |
| 1987-04-08 | $9.33 | $9.38 | 150,900 | — | — |
| 1987-04-07 | $9.58 | $9.64 | 78,000 | — | — |
| 1987-04-06 | $9.67 | $9.72 | 34,200 | — | — |
| 1987-04-03 | $9.50 | $9.55 | 61,500 | — | — |
| 1987-04-02 | $9.33 | $9.38 | 61,800 | — | — |
| 1987-04-01 | $9.00 | $9.05 | 77,100 | — | — |
| 1987-03-31 | $8.83 | $8.88 | 200,700 | — | — |
| 1987-03-30 | $8.75 | $8.80 | 126,300 | — | — |
| 1987-03-27 | $8.67 | $8.69 | 174,000 | — | — |
| 1987-03-26 | $8.67 | $8.69 | 252,900 | — | — |
| 1987-03-25 | $8.75 | $8.77 | 245,700 | — | — |
| 1987-03-24 | $8.67 | $8.69 | 109,200 | — | — |
| 1987-03-23 | $8.50 | $8.52 | 56,100 | — | — |
| 1987-03-20 | $8.33 | $8.36 | 127,800 | — | — |
| 1987-03-19 | $8.25 | $8.27 | 82,500 | — | — |
| 1987-03-18 | $8.50 | $8.52 | 35,100 | — | — |
| 1987-03-17 | $8.67 | $8.69 | 33,600 | — | — |
| 1987-03-16 | $8.50 | $8.52 | 9,000 | — | — |
| 1987-03-13 | $8.58 | $8.61 | 2,400 | — | — |
| 1987-03-12 | $8.33 | $8.36 | 43,800 | — | — |
| 1987-03-11 | $8.25 | $8.27 | 90,000 | — | — |
| 1987-03-10 | $8.25 | $8.27 | 245,100 | — | — |
| 1987-03-09 | $8.08 | $8.11 | 822,300 | — | — |
| 1987-03-06 | $7.83 | $7.86 | 102,000 | — | — |
| 1987-03-05 | $8.08 | $8.11 | 42,900 | — | — |
| 1987-03-04 | $8.17 | $8.19 | 57,900 | — | — |
| 1987-03-03 | $8.17 | $8.19 | 7,800 | — | — |
| 1987-03-02 | $8.17 | $8.19 | 30,600 | — | — |
| 1987-02-27 | $8.33 | $8.36 | 101,400 | — | — |
| 1987-02-26 | $8.50 | $8.52 | 45,000 | — | — |
| 1987-02-25 | $8.67 | $8.69 | 1,500 | — | — |
| 1987-02-24 | $8.83 | $8.86 | 78,300 | — | — |
| 1987-02-23 | $8.67 | $8.69 | 228,300 | — | — |
| 1987-02-20 | $8.67 | $8.69 | 16,500 | — | — |
| 1987-02-19 | $8.58 | $8.61 | 3,300 | — | — |
| 1987-02-18 | $8.58 | $8.61 | 10,200 | — | — |
| 1987-02-17 | $8.75 | $8.77 | 133,200 | — | — |
| 1987-02-13 | $8.33 | $8.36 | 123,300 | — | — |
| 1987-02-12 | $8.25 | $8.27 | 98,700 | — | — |
| 1987-02-11 | $8.92 | $8.94 | 58,200 | — | — |
| 1987-02-10 | $8.92 | $8.94 | 17,400 | — | — |
| 1987-02-09 | $9.08 | $9.11 | 17,700 | — | — |
| 1987-02-06 | $9.08 | $9.11 | 10,800 | — | — |
| 1987-02-05 | $9.08 | $9.11 | 140,700 | — | — |
| 1987-02-04 | $9.00 | $9.03 | 25,200 | — | — |
| 1987-02-03 | $8.75 | $8.77 | 30,900 | — | — |
| 1987-02-02 | $8.83 | $8.86 | 21,600 | — | — |
| 1987-01-30 | $8.83 | $8.86 | 74,100 | — | — |
| 1987-01-29 | $8.83 | $8.86 | 75,000 | — | — |
| 1987-01-28 | $9.17 | $9.19 | 108,600 | — | — |
| 1987-01-27 | $9.08 | $9.11 | 72,300 | — | — |
| 1987-01-26 | $8.75 | $8.77 | 30,600 | — | — |
| 1987-01-23 | $8.58 | $8.61 | 50,100 | — | — |
| 1987-01-22 | $8.50 | $8.52 | 48,300 | — | — |
| 1987-01-21 | $8.33 | $8.36 | 81,000 | — | — |
| 1987-01-20 | $8.33 | $8.36 | 148,200 | — | — |
| 1987-01-19 | $8.33 | $8.36 | 9,600 | — | — |
| 1987-01-16 | $8.50 | $8.52 | 63,900 | — | — |
| 1987-01-15 | $8.25 | $8.27 | 9,300 | — | — |
| 1987-01-14 | $8.17 | $8.19 | 9,900 | — | — |
| 1987-01-13 | $8.08 | $8.11 | 21,000 | — | — |
| 1987-01-12 | $8.08 | $8.11 | 48,600 | — | — |
| 1987-01-09 | $7.79 | $7.81 | 81,300 | — | — |
| 1987-01-08 | $7.42 | $7.44 | 42,300 | — | — |
| 1987-01-07 | $7.25 | $7.27 | 66,000 | — | — |
| 1987-01-06 | $7.13 | $7.14 | 830,100 | — | — |
| 1987-01-05 | $7.17 | $7.19 | 135,000 | — | — |
| 1987-01-02 | $7.17 | $7.19 | 16,800 | — | — |