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 | $11.22 | $11.46 | 39,825 | — | — |
| 1987-12-30 | $10.22 | $10.44 | 22,950 | — | — |
| 1987-12-29 | $10.11 | $10.32 | 9,675 | — | — |
| 1987-12-28 | $10.33 | $10.55 | 13,725 | — | — |
| 1987-12-24 | $10.33 | $10.55 | 9,225 | — | — |
| 1987-12-23 | $10.22 | $10.44 | 42,075 | — | — |
| 1987-12-22 | $10.11 | $10.32 | 22,275 | — | — |
| 1987-12-21 | $10.11 | $10.32 | 5,850 | — | — |
| 1987-12-18 | $9.94 | $10.15 | 25,650 | — | — |
| 1987-12-17 | $9.89 | $10.10 | 69,975 | — | — |
| 1987-12-16 | $10.28 | $10.49 | 51,975 | — | — |
| 1987-12-15 | $10.17 | $10.38 | 32,175 | — | — |
| 1987-12-14 | $9.78 | $9.98 | 61,425 | — | — |
| 1987-12-11 | $9.78 | $9.98 | 19,125 | — | — |
| 1987-12-10 | $9.94 | $10.15 | 18,450 | — | — |
| 1987-12-09 | $9.78 | $9.98 | 22,275 | — | — |
| 1987-12-08 | $9.44 | $9.64 | 15,300 | — | — |
| 1987-12-07 | $9.17 | $9.36 | 12,600 | — | — |
| 1987-12-04 | $9.33 | $9.53 | 13,050 | — | — |
| 1987-12-03 | $9.56 | $9.76 | 34,650 | — | — |
| 1987-12-02 | $9.61 | $9.81 | 23,850 | — | — |
| 1987-12-01 | $9.78 | $9.98 | 24,975 | — | — |
| 1987-11-30 | $9.78 | $9.98 | 243,900 | — | — |
| 1987-11-27 | $10.22 | $10.44 | 4,050 | — | — |
| 1987-11-25 | $10.33 | $10.55 | 6,525 | — | — |
| 1987-11-24 | $10.56 | $10.78 | 112,500 | — | — |
| 1987-11-23 | $10.72 | $10.95 | 13,275 | — | — |
| 1987-11-20 | $11.06 | $11.29 | 13,725 | — | — |
| 1987-11-19 | $11.06 | $11.29 | 56,700 | — | — |
| 1987-11-18 | $11.56 | $11.80 | 11,250 | — | — |
| 1987-11-17 | $11.61 | $11.86 | 39,375 | — | — |
| 1987-11-16 | $11.67 | $11.91 | 45,900 | — | — |
| 1987-11-13 | $11.78 | $12.03 | 90,225 | — | — |
| 1987-11-12 | $12.17 | $12.42 | 109,125 | — | — |
| 1987-11-11 | $11.61 | $11.86 | 52,200 | — | — |
| 1987-11-10 | $10.89 | $11.12 | 71,325 | — | — |
| 1987-11-09 | $10.56 | $10.78 | 55,800 | — | — |
| 1987-11-06 | $10.33 | $10.55 | 40,950 | — | — |
| 1987-11-05 | $9.67 | $9.87 | 7,875 | — | — |
| 1987-11-04 | $9.44 | $9.64 | 11,025 | — | — |
| 1987-11-03 | $9.56 | $9.76 | 56,700 | — | — |
| 1987-11-02 | $9.67 | $9.87 | 38,250 | — | — |
| 1987-10-30 | $10.11 | $10.32 | 49,725 | — | — |
| 1987-10-29 | $9.44 | $9.64 | 8,550 | — | — |
| 1987-10-28 | $9.11 | $9.30 | 31,275 | — | — |
| 1987-10-27 | $9.00 | $9.19 | 28,800 | — | — |
| 1987-10-26 | $8.78 | $8.96 | 105,300 | — | — |
| 1987-10-23 | $9.00 | $9.19 | 150,075 | — | — |
| 1987-10-22 | $9.22 | $9.42 | 95,175 | — | — |
| 1987-10-21 | $9.89 | $10.10 | 68,400 | — | — |
| 1987-10-20 | $8.22 | $8.40 | 165,600 | — | — |
| 1987-10-19 | $8.22 | $8.40 | 80,775 | — | — |
| 1987-10-16 | $11.06 | $11.29 | 97,650 | — | — |
| 1987-10-15 | $11.56 | $11.80 | 25,875 | — | — |
| 1987-10-14 | $11.67 | $11.91 | 6,300 | — | — |
| 1987-10-13 | $11.78 | $12.03 | 21,600 | — | — |
| 1987-10-12 | $11.72 | $11.97 | 24,750 | — | — |
| 1987-10-09 | $12.22 | $12.48 | 27,000 | — | — |
| 1987-10-08 | $12.22 | $12.48 | 29,250 | — | — |
| 1987-10-07 | $12.39 | $12.59 | 49,500 | — | — |
| 1987-10-06 | $12.89 | $13.10 | 11,250 | — | — |
| 1987-10-05 | $13.28 | $13.49 | 11,250 | — | — |
| 1987-10-02 | $13.50 | $13.72 | 18,000 | — | — |
| 1987-10-01 | $13.50 | $13.72 | 20,700 | — | — |
| 1987-09-30 | $13.44 | $13.66 | 9,450 | — | — |
| 1987-09-29 | $13.33 | $13.55 | 12,600 | — | — |
| 1987-09-28 | $13.17 | $13.38 | 6,300 | — | — |
| 1987-09-25 | $13.11 | $13.33 | 9,450 | — | — |
| 1987-09-24 | $13.17 | $13.38 | 13,050 | — | — |
| 1987-09-23 | $13.50 | $13.72 | 49,275 | — | — |
| 1987-09-22 | $13.22 | $13.44 | 31,950 | — | — |
| 1987-09-21 | $12.67 | $12.87 | 9,225 | — | — |
| 1987-09-18 | $12.78 | $12.99 | 13,950 | — | — |
| 1987-09-17 | $12.56 | $12.76 | 24,975 | — | — |
| 1987-09-16 | $13.00 | $13.21 | 38,250 | — | — |
| 1987-09-15 | $13.50 | $13.72 | 4,725 | — | — |
| 1987-09-14 | $13.44 | $13.66 | 20,250 | — | — |
| 1987-09-11 | $13.72 | $13.95 | 42,750 | — | — |
| 1987-09-10 | $12.44 | $12.65 | 6,975 | — | — |
| 1987-09-09 | $12.17 | $12.37 | 24,525 | — | — |
| 1987-09-08 | $12.11 | $12.31 | 51,075 | — | — |
| 1987-09-04 | $12.28 | $12.48 | 7,425 | — | — |
| 1987-09-03 | $12.39 | $12.59 | 3,375 | — | — |
| 1987-09-02 | $12.39 | $12.59 | 9,225 | — | — |
| 1987-09-01 | $12.39 | $12.59 | 10,575 | — | — |
| 1987-08-31 | $12.28 | $12.48 | 15,300 | — | — |
| 1987-08-28 | $12.28 | $12.48 | 41,850 | — | — |
| 1987-08-27 | $12.44 | $12.65 | 29,025 | — | — |
| 1987-08-26 | $12.61 | $12.82 | 32,850 | — | — |
| 1987-08-25 | $12.61 | $12.82 | 12,150 | — | — |
| 1987-08-24 | $12.44 | $12.65 | 18,675 | — | — |
| 1987-08-21 | $12.22 | $12.42 | 55,575 | — | — |
| 1987-08-20 | $12.00 | $12.20 | 14,850 | — | — |
| 1987-08-19 | $11.89 | $12.08 | 23,400 | — | — |
| 1987-08-18 | $12.33 | $12.53 | 10,800 | — | — |
| 1987-08-17 | $12.83 | $13.04 | 52,875 | — | — |
| 1987-08-14 | $12.72 | $12.93 | 56,700 | — | — |
| 1987-08-13 | $12.89 | $13.10 | 16,200 | — | — |
| 1987-08-12 | $12.94 | $13.16 | 27,450 | — | — |
| 1987-08-11 | $13.17 | $13.38 | 18,450 | — | — |
| 1987-08-10 | $13.33 | $13.55 | 30,375 | — | — |
| 1987-08-07 | $13.22 | $13.44 | 38,475 | — | — |
| 1987-08-06 | $12.89 | $13.10 | 14,400 | — | — |
| 1987-08-05 | $12.83 | $13.04 | 9,450 | — | — |
| 1987-08-04 | $12.72 | $12.93 | 126,000 | — | — |
| 1987-08-03 | $12.83 | $13.04 | 29,925 | — | — |
| 1987-07-31 | $12.78 | $12.99 | 31,050 | — | — |
| 1987-07-30 | $12.89 | $13.10 | 64,125 | — | — |
| 1987-07-29 | $12.56 | $12.76 | 48,825 | — | — |
| 1987-07-28 | $11.56 | $11.74 | 24,525 | — | — |
| 1987-07-27 | $11.33 | $11.52 | 25,875 | — | — |
| 1987-07-24 | $11.11 | $11.29 | 26,100 | — | — |
| 1987-07-23 | $11.22 | $11.41 | 27,000 | — | — |
| 1987-07-22 | $11.44 | $11.63 | 24,975 | — | — |
| 1987-07-21 | $11.28 | $11.46 | 27,675 | — | — |
| 1987-07-20 | $11.06 | $11.24 | 19,800 | — | — |
| 1987-07-17 | $11.17 | $11.35 | 23,400 | — | — |
| 1987-07-16 | $11.22 | $11.41 | 40,500 | — | — |
| 1987-07-15 | $11.22 | $11.41 | 16,650 | — | — |
| 1987-07-14 | $11.44 | $11.63 | 13,500 | — | — |
| 1987-07-13 | $11.33 | $11.52 | 4,050 | — | — |
| 1987-07-10 | $11.11 | $11.29 | 4,500 | — | — |
| 1987-07-09 | $11.11 | $11.29 | 9,225 | — | — |
| 1987-07-08 | $11.33 | $11.46 | 17,100 | — | — |
| 1987-07-07 | $11.28 | $11.40 | 28,125 | — | — |
| 1987-07-06 | $11.33 | $11.46 | 27,900 | — | — |
| 1987-07-02 | $11.17 | $11.29 | 10,575 | — | — |
| 1987-07-01 | $11.17 | $11.29 | 8,550 | — | — |
| 1987-06-30 | $11.11 | $11.23 | 43,650 | — | — |
| 1987-06-29 | $11.89 | $12.02 | 35,325 | — | — |
| 1987-06-26 | $12.06 | $12.19 | 58,950 | — | — |
| 1987-06-25 | $12.11 | $12.25 | 75,375 | — | — |
| 1987-06-24 | $11.33 | $11.46 | 11,475 | — | — |
| 1987-06-23 | $11.17 | $11.29 | 49,725 | — | — |
| 1987-06-22 | $11.44 | $11.57 | 63,450 | — | — |
| 1987-06-19 | $11.22 | $11.35 | 75,150 | — | — |
| 1987-06-18 | $10.78 | $10.90 | 99,675 | — | — |
| 1987-06-17 | $10.39 | $10.50 | 71,325 | — | — |
| 1987-06-16 | $9.78 | $9.89 | 64,575 | — | — |
| 1987-06-15 | $9.06 | $9.16 | 5,400 | — | — |
| 1987-06-12 | $9.17 | $9.27 | 17,100 | — | — |
| 1987-06-11 | $9.22 | $9.32 | 5,850 | — | — |
| 1987-06-10 | $9.11 | $9.21 | 17,100 | — | — |
| 1987-06-09 | $8.89 | $8.99 | 14,175 | — | — |
| 1987-06-08 | $8.78 | $8.88 | 12,600 | — | — |
| 1987-06-05 | $8.67 | $8.76 | 12,600 | — | — |
| 1987-06-04 | $8.78 | $8.88 | 236,025 | — | — |
| 1987-06-03 | $8.67 | $8.76 | 29,925 | — | — |
| 1987-06-02 | $8.61 | $8.71 | 24,075 | — | — |
| 1987-06-01 | $8.72 | $8.82 | 31,275 | — | — |
| 1987-05-29 | $8.56 | $8.65 | 37,575 | — | — |
| 1987-05-28 | $8.56 | $8.65 | 26,550 | — | — |
| 1987-05-27 | $8.56 | $8.65 | 6,525 | — | — |
| 1987-05-26 | $8.67 | $8.76 | 11,025 | — | — |
| 1987-05-22 | $8.67 | $8.76 | 133,425 | — | — |
| 1987-05-21 | $8.78 | $8.88 | 11,025 | — | — |
| 1987-05-20 | $8.83 | $8.93 | 31,950 | — | — |
| 1987-05-19 | $8.61 | $8.71 | 702,450 | — | — |
| 1987-05-18 | $8.72 | $8.82 | 19,800 | — | — |
| 1987-05-15 | $8.94 | $9.04 | 12,150 | — | — |
| 1987-05-14 | $9.11 | $9.21 | 28,350 | — | — |
| 1987-05-13 | $8.72 | $8.82 | 13,950 | — | — |
| 1987-05-12 | $8.56 | $8.65 | 13,725 | — | — |
| 1987-05-11 | $8.78 | $8.88 | 13,950 | — | — |
| 1987-05-08 | $8.83 | $8.93 | 1,575 | — | — |
| 1987-05-07 | $8.89 | $8.99 | 65,475 | — | — |
| 1987-05-06 | $8.78 | $8.88 | 21,375 | — | — |
| 1987-05-05 | $8.78 | $8.88 | 23,850 | — | — |
| 1987-05-04 | $8.44 | $8.54 | 19,800 | — | — |
| 1987-05-01 | $8.89 | $8.99 | 60,975 | — | — |
| 1987-04-30 | $8.89 | $8.99 | 11,250 | — | — |
| 1987-04-29 | $9.06 | $9.16 | 39,825 | — | — |
| 1987-04-28 | $8.89 | $8.99 | 12,600 | — | — |
| 1987-04-27 | $8.89 | $8.99 | 28,800 | — | — |
| 1987-04-24 | $8.72 | $8.82 | 10,800 | — | — |
| 1987-04-23 | $9.22 | $9.32 | 28,125 | — | — |
| 1987-04-22 | $8.89 | $8.99 | 16,425 | — | — |
| 1987-04-21 | $9.33 | $9.44 | 20,700 | — | — |
| 1987-04-20 | $9.17 | $9.27 | 8,550 | — | — |
| 1987-04-16 | $9.67 | $9.77 | 114,525 | — | — |
| 1987-04-15 | $9.11 | $9.21 | 31,725 | — | — |
| 1987-04-14 | $8.67 | $8.76 | 28,350 | — | — |
| 1987-04-13 | $9.56 | $9.66 | 20,925 | — | — |
| 1987-04-10 | $9.67 | $9.77 | 10,125 | — | — |
| 1987-04-09 | $9.67 | $9.77 | 13,500 | — | — |
| 1987-04-08 | $9.89 | $9.95 | 25,200 | — | — |
| 1987-04-07 | $9.56 | $9.61 | 45,225 | — | — |
| 1987-04-06 | $9.22 | $9.28 | 16,650 | — | — |
| 1987-04-03 | $9.44 | $9.50 | 21,150 | — | — |
| 1987-04-02 | $8.89 | $8.94 | 33,075 | — | — |
| 1987-04-01 | $8.89 | $8.94 | 36,000 | — | — |
| 1987-03-31 | $9.00 | $9.05 | 28,350 | — | — |
| 1987-03-30 | $9.11 | $9.17 | 15,750 | — | — |
| 1987-03-27 | $9.56 | $9.61 | 38,925 | — | — |
| 1987-03-26 | $9.00 | $9.05 | 104,625 | — | — |
| 1987-03-25 | $9.89 | $9.95 | 16,875 | — | — |
| 1987-03-24 | $9.78 | $9.84 | 11,025 | — | — |
| 1987-03-23 | $9.61 | $9.67 | 11,025 | — | — |
| 1987-03-20 | $9.78 | $9.84 | 61,088 | — | — |
| 1987-03-19 | $9.63 | $9.69 | 27,000 | — | — |
| 1987-03-18 | $9.48 | $9.54 | 19,913 | — | — |
| 1987-03-17 | $9.67 | $9.72 | 14,513 | — | — |
| 1987-03-16 | $9.78 | $9.84 | 7,088 | — | — |
| 1987-03-13 | $9.70 | $9.76 | 5,400 | — | — |
| 1987-03-12 | $9.63 | $9.69 | 12,825 | — | — |
| 1987-03-11 | $9.48 | $9.54 | 6,075 | — | — |
| 1987-03-10 | $9.48 | $9.54 | 35,775 | — | — |
| 1987-03-09 | $9.33 | $9.39 | 19,913 | — | — |
| 1987-03-06 | $9.33 | $9.39 | 35,100 | — | — |
| 1987-03-05 | $9.19 | $9.24 | 26,663 | — | — |
| 1987-03-04 | $9.33 | $9.39 | 32,738 | — | — |
| 1987-03-03 | $9.19 | $9.24 | 25,313 | — | — |
| 1987-03-02 | $9.04 | $9.09 | 22,950 | — | — |
| 1987-02-27 | $9.26 | $9.31 | 11,475 | — | — |
| 1987-02-26 | $9.33 | $9.39 | 16,875 | — | — |
| 1987-02-25 | $9.44 | $9.50 | 12,488 | — | — |
| 1987-02-24 | $9.67 | $9.72 | 6,750 | — | — |
| 1987-02-23 | $9.59 | $9.65 | 16,875 | — | — |
| 1987-02-20 | $9.67 | $9.72 | 28,350 | — | — |
| 1987-02-19 | $9.67 | $9.72 | 15,863 | — | — |
| 1987-02-18 | $9.67 | $9.72 | 29,025 | — | — |
| 1987-02-17 | $9.63 | $9.69 | 24,300 | — | — |
| 1987-02-13 | $9.63 | $9.69 | 21,263 | — | — |
| 1987-02-12 | $9.70 | $9.76 | 19,913 | — | — |
| 1987-02-11 | $9.63 | $9.69 | 33,413 | — | — |
| 1987-02-10 | $9.41 | $9.46 | 61,763 | — | — |
| 1987-02-09 | $9.70 | $9.76 | 69,525 | — | — |
| 1987-02-06 | $9.70 | $9.76 | 28,013 | — | — |
| 1987-02-05 | $9.56 | $9.61 | 38,138 | — | — |
| 1987-02-04 | $9.41 | $9.46 | 20,250 | — | — |
| 1987-02-03 | $9.04 | $9.09 | 25,650 | — | — |
| 1987-02-02 | $8.96 | $9.02 | 23,625 | — | — |
| 1987-01-30 | $8.78 | $8.83 | 12,488 | — | — |
| 1987-01-29 | $8.81 | $8.87 | 26,325 | — | — |
| 1987-01-28 | $8.85 | $8.90 | 59,738 | — | — |
| 1987-01-27 | $8.81 | $8.87 | 14,175 | — | — |
| 1987-01-26 | $8.74 | $8.79 | 5,063 | — | — |
| 1987-01-23 | $8.74 | $8.79 | 33,413 | — | — |
| 1987-01-22 | $9.04 | $9.09 | 38,813 | — | — |
| 1987-01-21 | $8.96 | $9.02 | 29,363 | — | — |
| 1987-01-20 | $8.85 | $8.90 | 48,938 | — | — |
| 1987-01-19 | $8.89 | $8.94 | 31,050 | — | — |
| 1987-01-16 | $8.70 | $8.76 | 27,675 | — | — |
| 1987-01-15 | $8.56 | $8.61 | 25,313 | — | — |
| 1987-01-14 | $8.33 | $8.38 | 95,175 | — | — |
| 1987-01-13 | $8.37 | $8.42 | 17,550 | — | — |
| 1987-01-12 | $8.26 | $8.31 | 34,425 | — | — |
| 1987-01-09 | $8.41 | $8.46 | 22,275 | — | — |
| 1987-01-08 | $8.44 | $8.44 | 19,238 | — | — |
| 1987-01-07 | $8.48 | $8.48 | 68,850 | — | — |
| 1987-01-06 | $8.37 | $8.37 | 49,950 | — | — |
| 1987-01-05 | $8.30 | $8.30 | 71,213 | — | — |
| 1987-01-02 | $8.04 | $8.04 | 12,825 | — | — |