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 | $10.17 | $10.74 | 6,300 | — | — |
| 1987-12-30 | $10.22 | $10.80 | 5,625 | — | — |
| 1987-12-29 | $10.39 | $10.98 | 3,375 | — | — |
| 1987-12-28 | $10.50 | $11.09 | 1,575 | — | — |
| 1987-12-24 | $10.61 | $11.21 | 8,100 | — | — |
| 1987-12-23 | $10.50 | $11.09 | 7,425 | — | — |
| 1987-12-22 | $10.28 | $10.86 | 12,825 | — | — |
| 1987-12-21 | $10.17 | $10.74 | 4,725 | — | — |
| 1987-12-18 | $10.33 | $10.92 | 53,550 | — | — |
| 1987-12-17 | $9.78 | $10.33 | 13,500 | — | — |
| 1987-12-16 | $9.72 | $10.27 | 8,100 | — | — |
| 1987-12-15 | $9.94 | $10.51 | 6,525 | — | — |
| 1987-12-14 | $9.72 | $10.27 | 10,350 | — | — |
| 1987-12-11 | $9.67 | $10.21 | 7,425 | — | — |
| 1987-12-10 | $9.78 | $10.33 | 53,550 | — | — |
| 1987-12-09 | $9.78 | $10.33 | 19,800 | — | — |
| 1987-12-08 | $9.61 | $10.15 | 22,275 | — | — |
| 1987-12-07 | $9.50 | $10.04 | 6,300 | — | — |
| 1987-12-04 | $9.44 | $9.98 | 5,400 | — | — |
| 1987-12-03 | $9.50 | $10.04 | 20,475 | — | — |
| 1987-12-02 | $9.72 | $10.11 | 3,600 | — | — |
| 1987-12-01 | $9.72 | $10.11 | 5,850 | — | — |
| 1987-11-30 | $9.78 | $10.16 | 13,275 | — | — |
| 1987-11-27 | $10.11 | $10.51 | 2,475 | — | — |
| 1987-11-25 | $10.06 | $10.45 | 4,500 | — | — |
| 1987-11-24 | $9.83 | $10.22 | 13,050 | — | — |
| 1987-11-23 | $9.56 | $9.93 | 3,375 | — | — |
| 1987-11-20 | $9.61 | $9.99 | 11,025 | — | — |
| 1987-11-19 | $9.33 | $9.70 | 6,750 | — | — |
| 1987-11-18 | $9.33 | $9.70 | 4,050 | — | — |
| 1987-11-17 | $9.28 | $9.64 | 6,300 | — | — |
| 1987-11-16 | $9.22 | $9.59 | 15,300 | — | — |
| 1987-11-13 | $9.11 | $9.47 | 6,300 | — | — |
| 1987-11-12 | $9.22 | $9.59 | 7,425 | — | — |
| 1987-11-11 | $8.83 | $9.18 | 12,150 | — | — |
| 1987-11-10 | $8.83 | $9.18 | 7,875 | — | — |
| 1987-11-09 | $9.06 | $9.41 | 9,675 | — | — |
| 1987-11-06 | $9.00 | $9.36 | 18,000 | — | — |
| 1987-11-05 | $9.17 | $9.53 | 15,975 | — | — |
| 1987-11-04 | $9.33 | $9.70 | 5,400 | — | — |
| 1987-11-03 | $9.33 | $9.70 | 9,675 | — | — |
| 1987-11-02 | $9.22 | $9.59 | 24,750 | — | — |
| 1987-10-30 | $9.06 | $9.41 | 27,000 | — | — |
| 1987-10-29 | $8.28 | $8.61 | 14,850 | — | — |
| 1987-10-28 | $8.22 | $8.55 | 16,425 | — | — |
| 1987-10-27 | $8.11 | $8.43 | 46,350 | — | — |
| 1987-10-26 | $7.78 | $8.09 | 45,450 | — | — |
| 1987-10-23 | $8.78 | $9.13 | 14,400 | — | — |
| 1987-10-22 | $9.00 | $9.36 | 55,800 | — | — |
| 1987-10-21 | $9.44 | $9.82 | 35,550 | — | — |
| 1987-10-20 | $9.00 | $9.36 | 57,375 | — | — |
| 1987-10-19 | $10.22 | $10.63 | 72,675 | — | — |
| 1987-10-16 | $10.56 | $10.97 | 20,250 | — | — |
| 1987-10-15 | $10.61 | $11.03 | 16,425 | — | — |
| 1987-10-14 | $10.72 | $11.15 | 15,750 | — | — |
| 1987-10-13 | $10.72 | $11.15 | 5,625 | — | — |
| 1987-10-12 | $10.72 | $11.15 | 15,975 | — | — |
| 1987-10-09 | $10.78 | $11.20 | 28,350 | — | — |
| 1987-10-08 | $10.83 | $11.26 | 9,675 | — | — |
| 1987-10-07 | $11.17 | $11.61 | 14,175 | — | — |
| 1987-10-06 | $11.06 | $11.49 | 24,750 | — | — |
| 1987-10-05 | $11.17 | $11.61 | 16,650 | — | — |
| 1987-10-02 | $10.83 | $11.26 | 6,975 | — | — |
| 1987-10-01 | $10.61 | $11.03 | 14,625 | — | — |
| 1987-09-30 | $10.50 | $10.92 | 9,225 | — | — |
| 1987-09-29 | $10.61 | $11.03 | 3,600 | — | — |
| 1987-09-28 | $10.61 | $11.03 | 7,425 | — | — |
| 1987-09-25 | $10.56 | $10.97 | 4,050 | — | — |
| 1987-09-24 | $10.67 | $11.09 | 17,100 | — | — |
| 1987-09-23 | $10.61 | $11.03 | 6,975 | — | — |
| 1987-09-22 | $10.50 | $10.92 | 7,425 | — | — |
| 1987-09-21 | $10.61 | $11.03 | 10,800 | — | — |
| 1987-09-18 | $10.61 | $11.03 | 20,250 | — | — |
| 1987-09-17 | $10.56 | $10.97 | 14,625 | — | — |
| 1987-09-16 | $10.61 | $11.03 | 4,050 | — | — |
| 1987-09-15 | $10.61 | $11.03 | 20,250 | — | — |
| 1987-09-14 | $10.83 | $11.26 | 8,775 | — | — |
| 1987-09-11 | $10.61 | $11.03 | 4,050 | — | — |
| 1987-09-10 | $10.56 | $10.97 | 4,275 | — | — |
| 1987-09-09 | $10.50 | $10.92 | 16,650 | — | — |
| 1987-09-08 | $10.39 | $10.80 | 16,650 | — | — |
| 1987-09-04 | $10.44 | $10.86 | 30,600 | — | — |
| 1987-09-03 | $10.56 | $10.97 | 9,000 | — | — |
| 1987-09-02 | $10.50 | $10.92 | 19,575 | — | — |
| 1987-09-01 | $10.39 | $10.80 | 24,075 | — | — |
| 1987-08-31 | $10.33 | $10.59 | 6,975 | — | — |
| 1987-08-28 | $10.28 | $10.54 | 7,200 | — | — |
| 1987-08-27 | $10.33 | $10.59 | 14,850 | — | — |
| 1987-08-26 | $10.61 | $10.88 | 12,150 | — | — |
| 1987-08-25 | $10.72 | $10.99 | 19,800 | — | — |
| 1987-08-24 | $10.56 | $10.82 | 5,850 | — | — |
| 1987-08-21 | $10.50 | $10.77 | 11,925 | — | — |
| 1987-08-20 | $10.56 | $10.82 | 24,525 | — | — |
| 1987-08-19 | $10.28 | $10.54 | 9,000 | — | — |
| 1987-08-18 | $10.39 | $10.65 | 22,500 | — | — |
| 1987-08-17 | $10.50 | $10.77 | 17,550 | — | — |
| 1987-08-14 | $10.67 | $10.94 | 14,400 | — | — |
| 1987-08-13 | $10.61 | $10.88 | 19,575 | — | — |
| 1987-08-12 | $10.83 | $11.11 | 57,375 | — | — |
| 1987-08-11 | $10.89 | $11.16 | 15,750 | — | — |
| 1987-08-10 | $11.17 | $11.45 | 9,000 | — | — |
| 1987-08-07 | $11.11 | $11.39 | 8,775 | — | — |
| 1987-08-06 | $10.89 | $11.16 | 10,575 | — | — |
| 1987-08-05 | $10.78 | $11.05 | 11,250 | — | — |
| 1987-08-04 | $10.61 | $10.88 | 21,375 | — | — |
| 1987-08-03 | $10.89 | $11.16 | 6,300 | — | — |
| 1987-07-31 | $11.33 | $11.62 | 5,175 | — | — |
| 1987-07-30 | $11.44 | $11.73 | 9,225 | — | — |
| 1987-07-29 | $11.33 | $11.62 | 6,750 | — | — |
| 1987-07-28 | $11.11 | $11.39 | 6,525 | — | — |
| 1987-07-27 | $11.17 | $11.45 | 6,750 | — | — |
| 1987-07-24 | $11.22 | $11.51 | 10,575 | — | — |
| 1987-07-23 | $11.39 | $11.68 | 8,325 | — | — |
| 1987-07-22 | $11.44 | $11.73 | 11,025 | — | — |
| 1987-07-21 | $11.72 | $12.02 | 22,500 | — | — |
| 1987-07-20 | $11.28 | $11.56 | 6,300 | — | — |
| 1987-07-17 | $11.44 | $11.73 | 9,900 | — | — |
| 1987-07-16 | $11.50 | $11.79 | 3,825 | — | — |
| 1987-07-15 | $11.61 | $11.90 | 7,425 | — | — |
| 1987-07-14 | $11.61 | $11.90 | 8,550 | — | — |
| 1987-07-13 | $11.44 | $11.73 | 17,775 | — | — |
| 1987-07-10 | $11.56 | $11.85 | 3,375 | — | — |
| 1987-07-09 | $11.50 | $11.79 | 4,275 | — | — |
| 1987-07-08 | $11.56 | $11.85 | 7,650 | — | — |
| 1987-07-07 | $11.56 | $11.85 | 3,150 | — | — |
| 1987-07-06 | $11.50 | $11.79 | 5,400 | — | — |
| 1987-07-02 | $11.72 | $12.02 | 17,100 | — | — |
| 1987-07-01 | $11.56 | $11.85 | 77,400 | — | — |
| 1987-06-30 | $11.61 | $11.90 | 9,000 | — | — |
| 1987-06-29 | $11.44 | $11.73 | 6,525 | — | — |
| 1987-06-26 | $11.67 | $11.96 | 43,200 | — | — |
| 1987-06-25 | $11.67 | $11.96 | 13,050 | — | — |
| 1987-06-24 | $11.50 | $11.79 | 7,200 | — | — |
| 1987-06-23 | $11.56 | $11.85 | 1,575 | — | — |
| 1987-06-22 | $11.78 | $12.08 | 6,975 | — | — |
| 1987-06-19 | $11.61 | $11.90 | 18,450 | — | — |
| 1987-06-18 | $11.39 | $11.68 | 3,825 | — | — |
| 1987-06-17 | $11.33 | $11.62 | 21,825 | — | — |
| 1987-06-16 | $11.39 | $11.68 | 11,700 | — | — |
| 1987-06-15 | $11.39 | $11.68 | 26,775 | — | — |
| 1987-06-12 | $11.28 | $11.56 | 10,575 | — | — |
| 1987-06-11 | $11.39 | $11.68 | 12,150 | — | — |
| 1987-06-10 | $11.39 | $11.68 | 11,475 | — | — |
| 1987-06-09 | $11.22 | $11.51 | 11,025 | — | — |
| 1987-06-08 | $11.33 | $11.62 | 26,775 | — | — |
| 1987-06-05 | $11.17 | $11.45 | 8,775 | — | — |
| 1987-06-04 | $11.06 | $11.33 | 17,775 | — | — |
| 1987-06-03 | $11.33 | $11.62 | 9,225 | — | — |
| 1987-06-02 | $11.28 | $11.56 | 14,625 | — | — |
| 1987-06-01 | $11.00 | $11.28 | 9,000 | — | — |
| 1987-05-29 | $11.39 | $11.53 | 5,175 | — | — |
| 1987-05-28 | $11.33 | $11.47 | 6,750 | — | — |
| 1987-05-27 | $11.44 | $11.59 | 13,500 | — | — |
| 1987-05-26 | $11.50 | $11.64 | 45,000 | — | — |
| 1987-05-22 | $11.39 | $11.53 | 27,000 | — | — |
| 1987-05-21 | $11.44 | $11.59 | 14,400 | — | — |
| 1987-05-20 | $11.39 | $11.53 | 12,150 | — | — |
| 1987-05-19 | $11.39 | $11.53 | 17,100 | — | — |
| 1987-05-18 | $11.39 | $11.53 | 24,750 | — | — |
| 1987-05-15 | $11.67 | $11.81 | 38,700 | — | — |
| 1987-05-14 | $11.67 | $11.81 | 5,400 | — | — |
| 1987-05-13 | $11.67 | $11.81 | 9,675 | — | — |
| 1987-05-12 | $11.67 | $11.81 | 13,275 | — | — |
| 1987-05-11 | $11.61 | $11.76 | 17,775 | — | — |
| 1987-05-08 | $11.72 | $11.87 | 14,850 | — | — |
| 1987-05-07 | $11.89 | $12.04 | 8,775 | — | — |
| 1987-05-06 | $11.89 | $12.04 | 10,350 | — | — |
| 1987-05-05 | $11.83 | $11.98 | 18,450 | — | — |
| 1987-05-04 | $11.78 | $11.92 | 15,300 | — | — |
| 1987-05-01 | $11.56 | $11.70 | 9,000 | — | — |
| 1987-04-30 | $11.44 | $11.59 | 8,100 | — | — |
| 1987-04-29 | $11.44 | $11.59 | 5,400 | — | — |
| 1987-04-28 | $11.56 | $11.70 | 10,800 | — | — |
| 1987-04-27 | $11.33 | $11.47 | 18,225 | — | — |
| 1987-04-24 | $11.44 | $11.59 | 21,600 | — | — |
| 1987-04-23 | $11.44 | $11.59 | 4,050 | — | — |
| 1987-04-22 | $11.56 | $11.70 | 3,375 | — | — |
| 1987-04-21 | $11.61 | $11.76 | 5,400 | — | — |
| 1987-04-20 | $11.44 | $11.59 | 11,250 | — | — |
| 1987-04-16 | $11.44 | $11.59 | 18,000 | — | — |
| 1987-04-15 | $11.44 | $11.59 | 12,375 | — | — |
| 1987-04-14 | $11.56 | $11.70 | 34,650 | — | — |
| 1987-04-13 | $11.28 | $11.42 | 43,425 | — | — |
| 1987-04-10 | $11.39 | $11.53 | 6,525 | — | — |
| 1987-04-09 | $11.50 | $11.64 | 55,125 | — | — |
| 1987-04-08 | $11.44 | $11.59 | 4,500 | — | — |
| 1987-04-07 | $11.50 | $11.64 | 14,175 | — | — |
| 1987-04-06 | $11.56 | $11.70 | 29,250 | — | — |
| 1987-04-03 | $11.50 | $11.64 | 11,250 | — | — |
| 1987-04-02 | $11.39 | $11.53 | 14,175 | — | — |
| 1987-04-01 | $11.50 | $11.64 | 9,675 | — | — |
| 1987-03-31 | $11.33 | $11.47 | 12,375 | — | — |
| 1987-03-30 | $11.39 | $11.53 | 3,150 | — | — |
| 1987-03-27 | $11.50 | $11.64 | 39,825 | — | — |
| 1987-03-26 | $11.50 | $11.64 | 9,000 | — | — |
| 1987-03-25 | $11.44 | $11.59 | 13,275 | — | — |
| 1987-03-24 | $11.50 | $11.64 | 17,775 | — | — |
| 1987-03-23 | $11.39 | $11.53 | 9,450 | — | — |
| 1987-03-20 | $11.56 | $11.70 | 38,700 | — | — |
| 1987-03-19 | $11.33 | $11.47 | 9,900 | — | — |
| 1987-03-18 | $11.44 | $11.59 | 9,675 | — | — |
| 1987-03-17 | $11.17 | $11.31 | 31,275 | — | — |
| 1987-03-16 | $11.44 | $11.59 | 2,025 | — | — |
| 1987-03-13 | $11.50 | $11.64 | 23,400 | — | — |
| 1987-03-12 | $11.56 | $11.70 | 35,550 | — | — |
| 1987-03-11 | $11.39 | $11.53 | 8,775 | — | — |
| 1987-03-10 | $11.33 | $11.47 | 6,300 | — | — |
| 1987-03-09 | $11.33 | $11.47 | 10,125 | — | — |
| 1987-03-06 | $11.28 | $11.42 | 9,675 | — | — |
| 1987-03-05 | $11.11 | $11.25 | 38,925 | — | — |
| 1987-03-04 | $11.39 | $11.53 | 3,600 | — | — |
| 1987-03-03 | $11.50 | $11.64 | 6,075 | — | — |
| 1987-03-02 | $11.56 | $11.56 | 11,025 | — | — |
| 1987-02-27 | $11.44 | $11.44 | 18,225 | — | — |
| 1987-02-26 | $11.50 | $11.50 | 5,400 | — | — |
| 1987-02-25 | $11.44 | $11.44 | 18,675 | — | — |
| 1987-02-24 | $11.56 | $11.56 | 5,850 | — | — |
| 1987-02-23 | $11.56 | $11.56 | 14,850 | — | — |
| 1987-02-20 | $11.50 | $11.50 | 16,650 | — | — |
| 1987-02-19 | $11.61 | $11.61 | 4,050 | — | — |
| 1987-02-18 | $11.61 | $11.61 | 6,975 | — | — |
| 1987-02-17 | $11.56 | $11.56 | 6,975 | — | — |
| 1987-02-13 | $11.44 | $11.44 | 4,725 | — | — |
| 1987-02-12 | $11.50 | $11.50 | 5,625 | — | — |
| 1987-02-11 | $11.72 | $11.72 | 25,650 | — | — |
| 1987-02-10 | $11.94 | $11.94 | 12,825 | — | — |
| 1987-02-09 | $12.17 | $12.17 | 24,075 | — | — |
| 1987-02-06 | $11.83 | $11.83 | 10,575 | — | — |
| 1987-02-05 | $11.78 | $11.78 | 11,025 | — | — |
| 1987-02-04 | $11.78 | $11.78 | 12,825 | — | — |
| 1987-02-03 | $11.50 | $11.50 | 9,225 | — | — |
| 1987-02-02 | $11.33 | $11.33 | 3,150 | — | — |
| 1987-01-30 | $11.22 | $11.22 | 3,150 | — | — |
| 1987-01-29 | $11.33 | $11.33 | 12,825 | — | — |
| 1987-01-28 | $11.33 | $11.33 | 18,900 | — | — |
| 1987-01-27 | $11.39 | $11.39 | 14,850 | — | — |
| 1987-01-26 | $11.50 | $11.50 | 3,600 | — | — |
| 1987-01-23 | $11.39 | $11.39 | 14,625 | — | — |
| 1987-01-22 | $11.50 | $11.50 | 6,975 | — | — |
| 1987-01-21 | $11.67 | $11.67 | 20,025 | — | — |
| 1987-01-20 | $11.50 | $11.50 | 16,200 | — | — |
| 1987-01-19 | $11.44 | $11.44 | 5,400 | — | — |
| 1987-01-16 | $11.28 | $11.28 | 6,975 | — | — |
| 1987-01-15 | $11.39 | $11.39 | 9,225 | — | — |
| 1987-01-14 | $11.56 | $11.56 | 20,925 | — | — |
| 1987-01-13 | $11.44 | $11.44 | 13,050 | — | — |
| 1987-01-12 | $11.56 | $11.56 | 23,175 | — | — |
| 1987-01-09 | $11.61 | $11.61 | 19,575 | — | — |
| 1987-01-08 | $11.72 | $11.72 | 51,525 | — | — |
| 1987-01-07 | $11.33 | $11.33 | 33,975 | — | — |
| 1987-01-06 | $10.94 | $10.94 | 29,025 | — | — |
| 1987-01-05 | $10.72 | $10.72 | 41,625 | — | — |
| 1987-01-02 | $10.17 | $10.17 | 31,500 | — | — |