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
- 1983-07-25 to 2026-09-02
- 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 | $5.75 | $5.75 | 49,600 | — | — |
| 1987-12-30 | $5.75 | $5.75 | 28,500 | — | — |
| 1987-12-29 | $6.00 | $6.00 | 13,300 | — | — |
| 1987-12-28 | $6.00 | $6.00 | 32,500 | — | — |
| 1987-12-24 | $6.50 | $6.50 | 128,100 | — | — |
| 1987-12-23 | $5.25 | $5.25 | 15,000 | — | — |
| 1987-12-22 | $5.00 | $5.00 | 28,900 | — | — |
| 1987-12-21 | $5.50 | $5.50 | 16,300 | — | — |
| 1987-12-18 | $5.50 | $5.50 | 17,900 | — | — |
| 1987-12-17 | $5.50 | $5.50 | 20,700 | — | — |
| 1987-12-16 | $5.75 | $5.75 | 64,100 | — | — |
| 1987-12-15 | $5.25 | $5.25 | 36,800 | — | — |
| 1987-12-14 | $5.25 | $5.25 | 99,600 | — | — |
| 1987-12-11 | $4.50 | $4.50 | 8,000 | — | — |
| 1987-12-10 | $4.75 | $4.75 | 21,700 | — | — |
| 1987-12-09 | $4.75 | $4.75 | 7,800 | — | — |
| 1987-12-08 | $5.00 | $5.00 | 23,500 | — | — |
| 1987-12-07 | $4.75 | $4.75 | 13,900 | — | — |
| 1987-12-04 | $4.75 | $4.75 | 20,500 | — | — |
| 1987-12-03 | $5.25 | $5.25 | 5,300 | — | — |
| 1987-12-02 | $4.75 | $4.75 | 12,400 | — | — |
| 1987-12-01 | $4.75 | $4.75 | 15,200 | — | — |
| 1987-11-30 | $5.00 | $5.00 | 23,600 | — | — |
| 1987-11-27 | $5.00 | $5.00 | 3,100 | — | — |
| 1987-11-25 | $5.50 | $5.50 | 6,700 | — | — |
| 1987-11-24 | $5.00 | $5.00 | 5,700 | — | — |
| 1987-11-23 | $5.50 | $5.50 | 1,500 | — | — |
| 1987-11-20 | $5.13 | $5.13 | 28,000 | — | — |
| 1987-11-19 | $5.00 | $5.00 | 6,200 | — | — |
| 1987-11-18 | $5.25 | $5.25 | 7,100 | — | — |
| 1987-11-17 | $5.25 | $5.25 | 23,900 | — | — |
| 1987-11-16 | $5.50 | $5.50 | 3,700 | — | — |
| 1987-11-13 | $5.50 | $5.50 | 4,700 | — | — |
| 1987-11-12 | $5.75 | $5.75 | 22,900 | — | — |
| 1987-11-11 | $5.00 | $5.00 | 7,500 | — | — |
| 1987-11-10 | $5.25 | $5.25 | 15,100 | — | — |
| 1987-11-09 | $5.75 | $5.75 | 22,200 | — | — |
| 1987-11-06 | $5.75 | $5.75 | 22,600 | — | — |
| 1987-11-05 | $6.00 | $6.00 | 37,700 | — | — |
| 1987-11-04 | $4.75 | $4.75 | 6,800 | — | — |
| 1987-11-03 | $5.00 | $5.00 | 16,300 | — | — |
| 1987-11-02 | $5.50 | $5.50 | 18,600 | — | — |
| 1987-10-30 | $6.25 | $6.25 | 21,200 | — | — |
| 1987-10-29 | $5.63 | $5.63 | 27,000 | — | — |
| 1987-10-28 | $5.00 | $5.00 | 33,800 | — | — |
| 1987-10-27 | $4.75 | $4.75 | 46,500 | — | — |
| 1987-10-26 | $5.00 | $5.00 | 35,200 | — | — |
| 1987-10-23 | $6.00 | $6.00 | 22,700 | — | — |
| 1987-10-22 | $6.00 | $6.00 | 40,500 | — | — |
| 1987-10-21 | $6.63 | $6.62 | 110,600 | — | — |
| 1987-10-20 | $5.88 | $5.87 | 97,400 | — | — |
| 1987-10-19 | $5.50 | $5.50 | 58,500 | — | — |
| 1987-10-16 | $8.88 | $8.88 | 37,700 | — | — |
| 1987-10-15 | $9.75 | $9.75 | 18,400 | — | — |
| 1987-10-14 | $10.00 | $10.00 | 16,500 | — | — |
| 1987-10-13 | $10.25 | $10.25 | 7,900 | — | — |
| 1987-10-12 | $10.75 | $10.75 | 9,400 | — | — |
| 1987-10-09 | $10.88 | $10.88 | 15,900 | — | — |
| 1987-10-08 | $10.25 | $10.25 | 12,800 | — | — |
| 1987-10-07 | $11.00 | $11.00 | 46,700 | — | — |
| 1987-10-06 | $11.50 | $11.50 | 88,500 | — | — |
| 1987-10-05 | $10.25 | $10.25 | 10,700 | — | — |
| 1987-10-02 | $10.25 | $10.25 | 4,600 | — | — |
| 1987-10-01 | $10.50 | $10.50 | 20,000 | — | — |
| 1987-09-30 | $11.00 | $11.00 | 10,700 | — | — |
| 1987-09-29 | $11.00 | $11.00 | 4,300 | — | — |
| 1987-09-28 | $11.00 | $11.00 | 7,800 | — | — |
| 1987-09-25 | $11.00 | $11.00 | 13,900 | — | — |
| 1987-09-24 | $11.00 | $11.00 | 13,000 | — | — |
| 1987-09-23 | $10.50 | $10.50 | 19,800 | — | — |
| 1987-09-22 | $10.75 | $10.75 | 13,300 | — | — |
| 1987-09-21 | $11.25 | $11.25 | 1,700 | — | — |
| 1987-09-18 | $11.75 | $11.75 | 2,400 | — | — |
| 1987-09-17 | $11.25 | $11.25 | 3,600 | — | — |
| 1987-09-16 | $11.50 | $11.50 | 10,900 | — | — |
| 1987-09-15 | $11.50 | $11.50 | 33,300 | — | — |
| 1987-09-14 | $11.25 | $11.25 | 37,800 | — | — |
| 1987-09-11 | $11.25 | $11.25 | 11,900 | — | — |
| 1987-09-10 | $10.75 | $10.75 | 6,000 | — | — |
| 1987-09-09 | $11.25 | $11.25 | 7,300 | — | — |
| 1987-09-08 | $11.25 | $11.25 | 31,700 | — | — |
| 1987-09-04 | $11.50 | $11.50 | 9,200 | — | — |
| 1987-09-03 | $11.50 | $11.50 | 8,600 | — | — |
| 1987-09-02 | $12.00 | $12.00 | 14,300 | — | — |
| 1987-09-01 | $12.00 | $12.00 | 18,100 | — | — |
| 1987-08-31 | $12.00 | $12.00 | 10,500 | — | — |
| 1987-08-28 | $11.75 | $11.75 | 17,300 | — | — |
| 1987-08-27 | $12.25 | $12.25 | 10,200 | — | — |
| 1987-08-26 | $12.50 | $12.50 | 6,900 | — | — |
| 1987-08-25 | $12.25 | $12.25 | 25,000 | — | — |
| 1987-08-24 | $12.00 | $12.00 | 17,600 | — | — |
| 1987-08-21 | $12.00 | $12.00 | 13,100 | — | — |
| 1987-08-20 | $12.00 | $12.00 | 14,800 | — | — |
| 1987-08-19 | $12.25 | $12.25 | 23,100 | — | — |
| 1987-08-18 | $12.25 | $12.25 | 17,700 | — | — |
| 1987-08-17 | $12.75 | $12.75 | 6,200 | — | — |
| 1987-08-14 | $12.25 | $12.25 | 26,600 | — | — |
| 1987-08-13 | $13.00 | $13.00 | 22,100 | — | — |
| 1987-08-12 | $13.75 | $13.75 | 25,600 | — | — |
| 1987-08-11 | $13.75 | $13.75 | 24,000 | — | — |
| 1987-08-10 | $14.75 | $14.75 | 25,100 | — | — |
| 1987-08-07 | $15.00 | $15.00 | 137,300 | — | — |
| 1987-08-06 | $14.75 | $14.75 | 137,600 | — | — |
| 1987-08-05 | $12.25 | $12.25 | 7,300 | — | — |
| 1987-08-04 | $12.00 | $12.00 | 8,000 | — | — |
| 1987-08-03 | $12.25 | $12.25 | 33,900 | — | — |
| 1987-07-31 | $12.00 | $12.00 | 10,800 | — | — |
| 1987-07-30 | $11.75 | $11.75 | 12,400 | — | — |
| 1987-07-29 | $11.75 | $11.75 | 12,800 | — | — |
| 1987-07-28 | $12.38 | $12.37 | 18,400 | — | — |
| 1987-07-27 | $12.50 | $12.50 | 13,600 | — | — |
| 1987-07-24 | $12.25 | $12.25 | 5,500 | — | — |
| 1987-07-23 | $12.50 | $12.50 | 5,500 | — | — |
| 1987-07-22 | $12.25 | $12.25 | 10,300 | — | — |
| 1987-07-21 | $12.75 | $12.75 | 11,800 | — | — |
| 1987-07-20 | $12.50 | $12.50 | 32,000 | — | — |
| 1987-07-17 | $12.75 | $12.75 | 20,500 | — | — |
| 1987-07-16 | $13.00 | $13.00 | 7,900 | — | — |
| 1987-07-15 | $13.50 | $13.50 | 6,800 | — | — |
| 1987-07-14 | $13.25 | $13.25 | 15,100 | — | — |
| 1987-07-13 | $13.00 | $13.00 | 30,800 | — | — |
| 1987-07-10 | $13.75 | $13.75 | 7,900 | — | — |
| 1987-07-09 | $13.50 | $13.50 | 10,000 | — | — |
| 1987-07-08 | $13.50 | $13.50 | 14,900 | — | — |
| 1987-07-07 | $13.50 | $13.50 | 8,600 | — | — |
| 1987-07-06 | $13.25 | $13.25 | 19,300 | — | — |
| 1987-07-02 | $13.50 | $13.50 | 5,300 | — | — |
| 1987-07-01 | $13.75 | $13.75 | 5,500 | — | — |
| 1987-06-30 | $13.50 | $13.50 | 18,300 | — | — |
| 1987-06-29 | $13.75 | $13.75 | 9,500 | — | — |
| 1987-06-26 | $13.75 | $13.75 | 27,100 | — | — |
| 1987-06-25 | $14.75 | $14.75 | 10,200 | — | — |
| 1987-06-24 | $14.75 | $14.75 | 37,400 | — | — |
| 1987-06-23 | $16.00 | $16.00 | 57,400 | — | — |
| 1987-06-22 | $16.25 | $16.25 | 143,800 | — | — |
| 1987-06-19 | $15.75 | $15.75 | 124,700 | — | — |
| 1987-06-18 | $14.25 | $14.25 | 4,800 | — | — |
| 1987-06-17 | $14.00 | $14.00 | 10,100 | — | — |
| 1987-06-16 | $14.00 | $14.00 | 14,400 | — | — |
| 1987-06-15 | $14.00 | $14.00 | 16,700 | — | — |
| 1987-06-12 | $14.00 | $14.00 | 31,800 | — | — |
| 1987-06-11 | $13.50 | $13.50 | 40,000 | — | — |
| 1987-06-10 | $13.50 | $13.50 | 64,400 | — | — |
| 1987-06-09 | $14.75 | $14.75 | 74,400 | — | — |
| 1987-06-08 | $16.25 | $16.25 | 261,800 | — | — |
| 1987-06-05 | $15.50 | $15.50 | 168,500 | — | — |
| 1987-06-04 | $14.25 | $14.25 | 103,900 | — | — |
| 1987-06-03 | $11.50 | $11.50 | 74,600 | — | — |
| 1987-06-02 | $10.25 | $10.25 | 38,900 | — | — |
| 1987-06-01 | $11.00 | $11.00 | 31,700 | — | — |
| 1987-05-29 | $12.00 | $12.00 | 48,400 | — | — |
| 1987-05-28 | $12.25 | $12.25 | 21,700 | — | — |
| 1987-05-27 | $12.75 | $12.75 | 24,800 | — | — |
| 1987-05-26 | $13.75 | $13.75 | 15,500 | — | — |
| 1987-05-22 | $13.25 | $13.25 | 16,800 | — | — |
| 1987-05-21 | $13.75 | $13.75 | 25,400 | — | — |
| 1987-05-20 | $13.75 | $13.75 | 35,500 | — | — |
| 1987-05-19 | $13.50 | $13.50 | 41,200 | — | — |
| 1987-05-18 | $14.00 | $14.00 | 33,200 | — | — |
| 1987-05-15 | $13.50 | $13.50 | 19,700 | — | — |
| 1987-05-14 | $13.00 | $13.00 | 14,700 | — | — |
| 1987-05-13 | $13.00 | $13.00 | 59,100 | — | — |
| 1987-05-12 | $13.75 | $13.75 | 19,300 | — | — |
| 1987-05-11 | $14.00 | $14.00 | 78,300 | — | — |
| 1987-05-08 | $13.50 | $13.50 | 105,500 | — | — |
| 1987-05-07 | $13.25 | $13.25 | 69,300 | — | — |
| 1987-05-06 | $14.25 | $14.25 | 7,100 | — | — |
| 1987-05-05 | $14.00 | $14.00 | 3,600 | — | — |
| 1987-05-04 | $14.25 | $14.25 | 11,800 | — | — |
| 1987-05-01 | $14.25 | $14.25 | 31,000 | — | — |
| 1987-04-30 | $14.75 | $14.75 | 18,000 | — | — |
| 1987-04-29 | $14.50 | $14.50 | 17,100 | — | — |
| 1987-04-28 | $14.25 | $14.25 | 9,700 | — | — |
| 1987-04-27 | $14.25 | $14.25 | 5,400 | — | — |
| 1987-04-24 | $14.25 | $14.25 | 16,000 | — | — |
| 1987-04-23 | $14.75 | $14.75 | 20,500 | — | — |
| 1987-04-22 | $14.25 | $14.25 | 19,600 | — | — |
| 1987-04-21 | $14.75 | $14.75 | 24,300 | — | — |
| 1987-04-20 | $14.50 | $14.50 | 17,400 | — | — |
| 1987-04-16 | $14.50 | $14.50 | 40,000 | — | — |
| 1987-04-15 | $14.00 | $14.00 | 27,200 | — | — |
| 1987-04-14 | $14.25 | $14.25 | 46,800 | — | — |
| 1987-04-13 | $15.50 | $15.50 | 10,000 | — | — |
| 1987-04-10 | $15.50 | $15.50 | 32,600 | — | — |
| 1987-04-09 | $15.38 | $15.38 | 36,000 | — | — |
| 1987-04-08 | $15.50 | $15.50 | 32,400 | — | — |
| 1987-04-07 | $15.75 | $15.75 | 52,300 | — | — |
| 1987-04-06 | $16.25 | $16.25 | 38,100 | — | — |
| 1987-04-03 | $16.00 | $16.00 | 52,500 | — | — |
| 1987-04-02 | $16.50 | $16.50 | 208,600 | — | — |
| 1987-04-01 | $15.75 | $15.75 | 184,000 | — | — |
| 1987-03-31 | $14.00 | $14.00 | 81,300 | — | — |
| 1987-03-30 | $13.25 | $13.25 | 97,200 | — | — |
| 1987-03-27 | $14.25 | $14.25 | 54,700 | — | — |
| 1987-03-26 | $14.25 | $14.25 | 112,900 | — | — |
| 1987-03-25 | $14.50 | $14.50 | 78,700 | — | — |
| 1987-03-24 | $14.75 | $14.75 | 176,200 | — | — |
| 1987-03-23 | $16.75 | $16.75 | 62,900 | — | — |
| 1987-03-20 | $17.25 | $17.25 | 32,800 | — | — |
| 1987-03-19 | $17.50 | $17.50 | 25,800 | — | — |
| 1987-03-18 | $17.75 | $17.75 | 138,400 | — | — |
| 1987-03-17 | $19.25 | $19.25 | 151,700 | — | — |
| 1987-03-16 | $17.75 | $17.75 | 58,300 | — | — |
| 1987-03-13 | $18.25 | $18.25 | 94,900 | — | — |
| 1987-03-12 | $18.00 | $18.00 | 83,200 | — | — |
| 1987-03-11 | $17.50 | $17.50 | 75,300 | — | — |
| 1987-03-10 | $17.50 | $17.50 | 143,400 | — | — |
| 1987-03-09 | $16.75 | $16.75 | 194,200 | — | — |
| 1987-03-06 | $18.00 | $18.00 | 163,900 | — | — |
| 1987-03-05 | $17.13 | $17.13 | 166,200 | — | — |
| 1987-03-04 | $16.75 | $16.75 | 188,700 | — | — |
| 1987-03-03 | $17.75 | $17.75 | 57,200 | — | — |
| 1987-03-02 | $18.50 | $18.50 | 202,700 | — | — |
| 1987-02-27 | $17.88 | $17.88 | 230,500 | — | — |
| 1987-02-26 | $18.38 | $18.38 | 556,600 | — | — |
| 1987-02-25 | $19.25 | $19.25 | 542,600 | — | — |
| 1987-02-24 | $17.75 | $17.75 | 686,200 | — | — |
| 1987-02-23 | $17.75 | $17.75 | 769,600 | — | — |
| 1987-02-20 | $22.25 | $22.25 | 748,400 | — | — |
| 1987-02-19 | $23.50 | $23.50 | 1,514,400 | — | — |
| 1987-02-18 | $28.00 | $28.00 | 1,996,700 | — | — |
| 1987-02-17 | $24.25 | $24.25 | 2,198,800 | — | — |
| 1987-02-13 | $14.88 | $14.88 | 1,468,300 | — | — |
| 1987-02-12 | $11.13 | $11.13 | 981,200 | — | — |
| 1987-02-11 | $8.38 | $8.37 | 503,200 | — | — |
| 1987-02-10 | $6.88 | $6.88 | 111,600 | — | — |
| 1987-02-09 | $6.38 | $6.37 | 108,000 | — | — |
| 1987-02-06 | $6.00 | $6.00 | 4,900 | — | — |
| 1987-02-05 | $5.75 | $5.75 | 5,800 | — | — |
| 1987-02-04 | $5.88 | $5.87 | 1,400 | — | — |
| 1987-02-03 | $6.00 | $6.00 | 800 | — | — |
| 1987-02-02 | $5.88 | $5.87 | 11,500 | — | — |
| 1987-01-30 | $6.13 | $6.13 | 3,300 | — | — |
| 1987-01-29 | $6.00 | $6.00 | 5,900 | — | — |
| 1987-01-28 | $6.25 | $6.25 | 6,400 | — | — |
| 1987-01-27 | $6.13 | $6.13 | 3,800 | — | — |
| 1987-01-26 | $6.25 | $6.25 | 3,000 | — | — |
| 1987-01-23 | $6.38 | $6.37 | 24,800 | — | — |
| 1987-01-22 | $6.25 | $6.25 | 10,300 | — | — |
| 1987-01-21 | $6.38 | $6.37 | 19,700 | — | — |
| 1987-01-20 | $6.50 | $6.50 | 46,300 | — | — |
| 1987-01-19 | $6.25 | $6.25 | 27,900 | — | — |
| 1987-01-16 | $6.25 | $6.25 | 10,100 | — | — |
| 1987-01-15 | $6.25 | $6.25 | 36,000 | — | — |
| 1987-01-14 | $6.13 | $6.13 | 34,600 | — | — |
| 1987-01-13 | $6.25 | $6.25 | 45,100 | — | — |
| 1987-01-12 | $6.25 | $6.25 | 7,400 | — | — |
| 1987-01-09 | $6.25 | $6.25 | 7,500 | — | — |
| 1987-01-08 | $6.25 | $6.25 | 11,100 | — | — |
| 1987-01-07 | $6.25 | $6.25 | 28,900 | — | — |
| 1987-01-06 | $5.75 | $5.75 | 3,900 | — | — |
| 1987-01-05 | $5.88 | $5.87 | 6,400 | — | — |
| 1987-01-02 | $5.75 | $5.75 | 8,500 | — | — |