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
- 1972-06-01 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 | $8.66 | $14.14 | 1,605,200 | — | — |
| 1987-12-30 | $8.69 | $14.19 | 1,137,200 | — | — |
| 1987-12-29 | $8.47 | $13.83 | 722,800 | — | — |
| 1987-12-28 | $8.31 | $13.57 | 1,118,800 | — | — |
| 1987-12-24 | $8.69 | $14.19 | 950,000 | — | — |
| 1987-12-23 | $8.56 | $13.98 | 2,058,800 | — | — |
| 1987-12-22 | $8.41 | $13.73 | 1,707,600 | — | — |
| 1987-12-21 | $8.34 | $13.63 | 1,968,000 | — | — |
| 1987-12-18 | $8.47 | $13.83 | 3,135,600 | — | — |
| 1987-12-17 | $8.44 | $13.78 | 1,831,600 | — | — |
| 1987-12-16 | $8.72 | $14.24 | 2,059,200 | — | — |
| 1987-12-15 | $8.50 | $13.88 | 2,890,400 | — | — |
| 1987-12-14 | $8.28 | $13.52 | 2,342,400 | — | — |
| 1987-12-11 | $7.72 | $12.60 | 836,400 | — | — |
| 1987-12-10 | $7.56 | $12.35 | 1,982,800 | — | — |
| 1987-12-09 | $7.81 | $12.76 | 2,072,000 | — | — |
| 1987-12-08 | $7.44 | $12.15 | 1,637,200 | — | — |
| 1987-12-07 | $7.41 | $12.09 | 1,722,800 | — | — |
| 1987-12-04 | $7.03 | $11.48 | 2,690,000 | — | — |
| 1987-12-03 | $7.16 | $11.69 | 1,132,400 | — | — |
| 1987-12-02 | $7.34 | $11.99 | 1,571,600 | — | — |
| 1987-12-01 | $7.25 | $11.84 | 811,200 | — | — |
| 1987-11-30 | $7.38 | $12.04 | 2,182,000 | — | — |
| 1987-11-27 | $7.88 | $12.86 | 850,800 | — | — |
| 1987-11-25 | $7.94 | $12.96 | 3,215,600 | — | — |
| 1987-11-24 | $7.84 | $12.81 | 1,563,600 | — | — |
| 1987-11-23 | $7.63 | $12.45 | 1,278,000 | — | — |
| 1987-11-20 | $7.59 | $12.40 | 2,078,400 | — | — |
| 1987-11-19 | $7.25 | $11.84 | 1,420,400 | — | — |
| 1987-11-18 | $7.31 | $11.94 | 1,993,200 | — | — |
| 1987-11-17 | $7.25 | $11.84 | 1,125,600 | — | — |
| 1987-11-16 | $7.31 | $11.94 | 1,877,200 | — | — |
| 1987-11-13 | $7.28 | $11.79 | 1,953,600 | — | — |
| 1987-11-12 | $7.41 | $11.99 | 2,040,000 | — | — |
| 1987-11-11 | $7.22 | $11.69 | 2,062,000 | — | — |
| 1987-11-10 | $7.03 | $11.38 | 2,803,600 | — | — |
| 1987-11-09 | $7.06 | $11.43 | 1,514,000 | — | — |
| 1987-11-06 | $7.53 | $12.19 | 2,483,200 | — | — |
| 1987-11-05 | $7.50 | $12.14 | 2,394,000 | — | — |
| 1987-11-04 | $7.28 | $11.79 | 1,710,800 | — | — |
| 1987-11-03 | $7.63 | $12.34 | 1,795,200 | — | — |
| 1987-11-02 | $7.63 | $12.34 | 1,729,600 | — | — |
| 1987-10-30 | $7.50 | $12.14 | 2,435,600 | — | — |
| 1987-10-29 | $7.53 | $12.19 | 2,816,400 | — | — |
| 1987-10-28 | $7.09 | $11.48 | 3,532,800 | — | — |
| 1987-10-27 | $7.28 | $11.79 | 3,155,600 | — | — |
| 1987-10-26 | $6.94 | $11.23 | 2,494,400 | — | — |
| 1987-10-23 | $7.63 | $12.34 | 2,064,400 | — | — |
| 1987-10-22 | $7.63 | $12.34 | 3,896,000 | — | — |
| 1987-10-21 | $8.13 | $13.15 | 3,994,400 | — | — |
| 1987-10-20 | $7.31 | $11.84 | 5,742,000 | — | — |
| 1987-10-19 | $7.09 | $11.48 | 8,694,400 | — | — |
| 1987-10-16 | $8.44 | $13.66 | 2,585,200 | — | — |
| 1987-10-15 | $9.06 | $14.67 | 2,906,800 | — | — |
| 1987-10-14 | $9.25 | $14.98 | 2,411,600 | — | — |
| 1987-10-13 | $9.63 | $15.58 | 3,631,600 | — | — |
| 1987-10-12 | $9.56 | $15.48 | 1,144,400 | — | — |
| 1987-10-09 | $9.47 | $15.33 | 1,600,400 | — | — |
| 1987-10-08 | $9.44 | $15.28 | 2,293,200 | — | — |
| 1987-10-07 | $9.66 | $15.63 | 4,880,000 | — | — |
| 1987-10-06 | $9.00 | $14.57 | 1,585,600 | — | — |
| 1987-10-05 | $9.94 | $16.09 | 970,800 | — | — |
| 1987-10-02 | $10.09 | $16.34 | 976,000 | — | — |
| 1987-10-01 | $10.22 | $16.54 | 1,579,600 | — | — |
| 1987-09-30 | $10.13 | $16.39 | 2,698,000 | — | — |
| 1987-09-29 | $9.97 | $16.14 | 1,453,600 | — | — |
| 1987-09-28 | $10.13 | $16.39 | 1,456,000 | — | — |
| 1987-09-25 | $10.19 | $16.49 | 1,402,800 | — | — |
| 1987-09-24 | $10.25 | $16.59 | 1,650,400 | — | — |
| 1987-09-23 | $10.16 | $16.44 | 1,802,800 | — | — |
| 1987-09-22 | $10.06 | $16.29 | 1,682,000 | — | — |
| 1987-09-21 | $9.69 | $15.68 | 1,152,800 | — | — |
| 1987-09-18 | $9.88 | $15.99 | 1,410,800 | — | — |
| 1987-09-17 | $9.84 | $15.94 | 1,040,800 | — | — |
| 1987-09-16 | $9.84 | $15.94 | 1,571,200 | — | — |
| 1987-09-15 | $9.91 | $16.04 | 1,284,400 | — | — |
| 1987-09-14 | $10.16 | $16.44 | 1,626,000 | — | — |
| 1987-09-11 | $10.16 | $16.44 | 3,388,000 | — | — |
| 1987-09-10 | $9.90 | $16.02 | 2,041,200 | — | — |
| 1987-09-09 | $9.65 | $15.62 | 1,495,200 | — | — |
| 1987-09-08 | $9.52 | $15.41 | 2,752,800 | — | — |
| 1987-09-04 | $9.54 | $15.45 | 3,373,200 | — | — |
| 1987-09-03 | $9.49 | $15.36 | 2,066,400 | — | — |
| 1987-09-02 | $9.67 | $15.65 | 2,265,600 | — | — |
| 1987-09-01 | $9.73 | $15.75 | 1,586,400 | — | — |
| 1987-08-31 | $9.90 | $16.02 | 1,893,600 | — | — |
| 1987-08-28 | $9.99 | $16.17 | 1,143,600 | — | — |
| 1987-08-27 | $10.16 | $16.44 | 1,244,400 | — | — |
| 1987-08-26 | $10.25 | $16.59 | 1,135,200 | — | — |
| 1987-08-25 | $10.46 | $16.93 | 2,182,800 | — | — |
| 1987-08-24 | $10.27 | $16.63 | 1,237,200 | — | — |
| 1987-08-21 | $10.36 | $16.78 | 1,951,200 | — | — |
| 1987-08-20 | $10.19 | $16.49 | 2,067,600 | — | — |
| 1987-08-19 | $10.03 | $16.24 | 1,483,200 | — | — |
| 1987-08-18 | $10.13 | $16.39 | 1,994,400 | — | — |
| 1987-08-17 | $10.35 | $16.76 | 2,163,600 | — | — |
| 1987-08-14 | $10.34 | $16.64 | 2,920,800 | — | — |
| 1987-08-13 | $10.39 | $16.71 | 2,947,200 | — | — |
| 1987-08-12 | $10.29 | $16.56 | 2,938,800 | — | — |
| 1987-08-11 | $10.19 | $16.39 | 2,080,800 | — | — |
| 1987-08-10 | $10.02 | $16.13 | 2,082,000 | — | — |
| 1987-08-07 | $9.93 | $15.97 | 3,087,600 | — | — |
| 1987-08-06 | $9.79 | $15.76 | 3,307,200 | — | — |
| 1987-08-05 | $9.44 | $15.19 | 2,866,800 | — | — |
| 1987-08-04 | $9.13 | $14.68 | 2,841,600 | — | — |
| 1987-08-03 | $9.25 | $14.88 | 2,448,000 | — | — |
| 1987-07-31 | $9.24 | $14.87 | 898,800 | — | — |
| 1987-07-30 | $9.17 | $14.75 | 1,572,000 | — | — |
| 1987-07-29 | $9.24 | $14.87 | 1,537,200 | — | — |
| 1987-07-28 | $9.18 | $14.77 | 1,234,800 | — | — |
| 1987-07-27 | $9.06 | $14.58 | 1,158,000 | — | — |
| 1987-07-24 | $9.05 | $14.57 | 771,600 | — | — |
| 1987-07-23 | $9.04 | $14.55 | 1,063,200 | — | — |
| 1987-07-22 | $9.10 | $14.65 | 1,423,200 | — | — |
| 1987-07-21 | $9.11 | $14.67 | 1,566,000 | — | — |
| 1987-07-20 | $9.19 | $14.78 | 670,800 | — | — |
| 1987-07-17 | $9.17 | $14.75 | 1,437,600 | — | — |
| 1987-07-16 | $9.06 | $14.58 | 537,600 | — | — |
| 1987-07-15 | $9.07 | $14.60 | 2,106,000 | — | — |
| 1987-07-14 | $9.16 | $14.73 | 1,509,600 | — | — |
| 1987-07-13 | $9.10 | $14.65 | 1,636,800 | — | — |
| 1987-07-10 | $9.17 | $14.75 | 1,222,800 | — | — |
| 1987-07-09 | $9.16 | $14.73 | 819,600 | — | — |
| 1987-07-08 | $9.19 | $14.78 | 1,227,600 | — | — |
| 1987-07-07 | $9.18 | $14.77 | 1,494,000 | — | — |
| 1987-07-06 | $9.11 | $14.67 | 2,022,000 | — | — |
| 1987-07-02 | $9.06 | $14.58 | 1,129,200 | — | — |
| 1987-07-01 | $9.01 | $14.50 | 1,144,800 | — | — |
| 1987-06-30 | $9.04 | $14.55 | 1,807,200 | — | — |
| 1987-06-29 | $9.18 | $14.77 | 818,400 | — | — |
| 1987-06-26 | $9.15 | $14.72 | 1,022,400 | — | — |
| 1987-06-25 | $9.13 | $14.68 | 1,339,200 | — | — |
| 1987-06-24 | $9.15 | $14.72 | 1,930,800 | — | — |
| 1987-06-23 | $9.15 | $14.72 | 1,732,800 | — | — |
| 1987-06-22 | $9.26 | $14.90 | 2,152,800 | — | — |
| 1987-06-19 | $9.13 | $14.68 | 3,079,200 | — | — |
| 1987-06-18 | $9.15 | $14.72 | 1,584,000 | — | — |
| 1987-06-17 | $8.99 | $14.47 | 1,695,600 | — | — |
| 1987-06-16 | $8.98 | $14.45 | 1,740,000 | — | — |
| 1987-06-15 | $8.88 | $14.28 | 1,628,400 | — | — |
| 1987-06-12 | $8.88 | $14.28 | 4,035,600 | — | — |
| 1987-06-11 | $8.81 | $14.18 | 1,867,200 | — | — |
| 1987-06-10 | $8.69 | $13.98 | 2,454,000 | — | — |
| 1987-06-09 | $8.52 | $13.71 | 2,205,600 | — | — |
| 1987-06-08 | $8.36 | $13.46 | 2,040,000 | — | — |
| 1987-06-05 | $8.34 | $13.43 | 1,400,400 | — | — |
| 1987-06-04 | $8.47 | $13.63 | 984,000 | — | — |
| 1987-06-03 | $8.45 | $13.59 | 1,545,600 | — | — |
| 1987-06-02 | $8.27 | $13.31 | 1,897,200 | — | — |
| 1987-06-01 | $8.42 | $13.54 | 1,729,200 | — | — |
| 1987-05-29 | $8.58 | $13.81 | 1,160,400 | — | — |
| 1987-05-28 | $8.64 | $13.90 | 1,744,800 | — | — |
| 1987-05-27 | $8.56 | $13.78 | 1,690,800 | — | — |
| 1987-05-26 | $8.49 | $13.66 | 1,741,200 | — | — |
| 1987-05-22 | $8.33 | $13.41 | 2,253,600 | — | — |
| 1987-05-21 | $8.25 | $13.28 | 3,129,600 | — | — |
| 1987-05-20 | $8.13 | $13.07 | 4,344,000 | — | — |
| 1987-05-19 | $8.25 | $13.28 | 3,836,400 | — | — |
| 1987-05-18 | $8.56 | $13.78 | 2,858,400 | — | — |
| 1987-05-15 | $8.66 | $13.83 | 1,158,000 | — | — |
| 1987-05-14 | $8.74 | $13.97 | 1,574,400 | — | — |
| 1987-05-13 | $8.75 | $13.98 | 721,200 | — | — |
| 1987-05-12 | $8.70 | $13.90 | 898,800 | — | — |
| 1987-05-11 | $8.71 | $13.92 | 2,413,200 | — | — |
| 1987-05-08 | $8.67 | $13.85 | 1,033,200 | — | — |
| 1987-05-07 | $8.67 | $13.85 | 2,004,000 | — | — |
| 1987-05-06 | $8.71 | $13.92 | 1,207,200 | — | — |
| 1987-05-05 | $8.74 | $13.97 | 2,031,600 | — | — |
| 1987-05-04 | $8.65 | $13.82 | 1,014,000 | — | — |
| 1987-05-01 | $8.60 | $13.75 | 1,371,600 | — | — |
| 1987-04-30 | $8.66 | $13.83 | 1,542,000 | — | — |
| 1987-04-29 | $8.52 | $13.62 | 1,257,600 | — | — |
| 1987-04-28 | $8.42 | $13.45 | 3,868,800 | — | — |
| 1987-04-27 | $8.44 | $13.48 | 3,325,200 | — | — |
| 1987-04-24 | $8.46 | $13.52 | 3,002,400 | — | — |
| 1987-04-23 | $8.50 | $13.58 | 2,245,200 | — | — |
| 1987-04-22 | $8.69 | $13.88 | 2,475,600 | — | — |
| 1987-04-21 | $8.74 | $13.97 | 2,782,800 | — | — |
| 1987-04-20 | $8.58 | $13.72 | 1,716,000 | — | — |
| 1987-04-16 | $8.66 | $13.83 | 1,845,600 | — | — |
| 1987-04-15 | $8.50 | $13.58 | 2,920,800 | — | — |
| 1987-04-14 | $8.10 | $12.95 | 4,699,200 | — | — |
| 1987-04-13 | $8.38 | $13.38 | 2,329,200 | — | — |
| 1987-04-10 | $8.88 | $14.18 | 1,266,000 | — | — |
| 1987-04-09 | $8.88 | $14.18 | 2,052,000 | — | — |
| 1987-04-08 | $8.97 | $14.33 | 1,350,000 | — | — |
| 1987-04-07 | $9.00 | $14.38 | 2,526,000 | — | — |
| 1987-04-06 | $9.16 | $14.63 | 2,247,600 | — | — |
| 1987-04-03 | $9.08 | $14.52 | 3,015,600 | — | — |
| 1987-04-02 | $8.75 | $13.98 | 884,400 | — | — |
| 1987-04-01 | $8.69 | $13.88 | 2,269,200 | — | — |
| 1987-03-31 | $8.67 | $13.85 | 2,647,200 | — | — |
| 1987-03-30 | $8.73 | $13.95 | 3,116,400 | — | — |
| 1987-03-27 | $8.89 | $14.20 | 1,262,400 | — | — |
| 1987-03-26 | $8.96 | $14.32 | 1,530,000 | — | — |
| 1987-03-25 | $9.01 | $14.40 | 1,558,800 | — | — |
| 1987-03-24 | $9.06 | $14.48 | 3,375,600 | — | — |
| 1987-03-23 | $9.08 | $14.52 | 2,500,800 | — | — |
| 1987-03-20 | $9.15 | $14.62 | 2,366,400 | — | — |
| 1987-03-19 | $9.05 | $14.47 | 1,339,200 | — | — |
| 1987-03-18 | $9.02 | $14.42 | 2,047,200 | — | — |
| 1987-03-17 | $8.84 | $14.13 | 1,416,000 | — | — |
| 1987-03-16 | $8.64 | $13.80 | 913,200 | — | — |
| 1987-03-13 | $8.69 | $13.88 | 1,027,200 | — | — |
| 1987-03-12 | $8.75 | $13.98 | 2,752,800 | — | — |
| 1987-03-11 | $8.72 | $13.93 | 1,894,800 | — | — |
| 1987-03-10 | $8.75 | $13.98 | 2,313,600 | — | — |
| 1987-03-09 | $8.65 | $13.82 | 3,318,000 | — | — |
| 1987-03-06 | $8.69 | $13.88 | 1,785,600 | — | — |
| 1987-03-05 | $8.70 | $13.90 | 3,282,000 | — | — |
| 1987-03-04 | $8.66 | $13.83 | 2,485,200 | — | — |
| 1987-03-03 | $8.67 | $13.85 | 1,315,200 | — | — |
| 1987-03-02 | $8.55 | $13.67 | 1,735,200 | — | — |
| 1987-02-27 | $8.74 | $13.97 | 1,702,800 | — | — |
| 1987-02-26 | $8.72 | $13.93 | 1,198,800 | — | — |
| 1987-02-25 | $8.80 | $14.07 | 1,608,000 | — | — |
| 1987-02-24 | $8.73 | $13.95 | 2,359,200 | — | — |
| 1987-02-23 | $8.65 | $13.82 | 1,524,000 | — | — |
| 1987-02-20 | $8.83 | $14.12 | 2,430,000 | — | — |
| 1987-02-19 | $8.85 | $14.15 | 2,943,600 | — | — |
| 1987-02-18 | $8.83 | $14.12 | 7,214,400 | — | — |
| 1987-02-17 | $8.74 | $13.97 | 6,141,600 | — | — |
| 1987-02-13 | $8.54 | $13.65 | 1,602,000 | — | — |
| 1987-02-12 | $8.34 | $13.33 | 1,874,400 | — | — |
| 1987-02-11 | $8.39 | $13.40 | 1,273,200 | — | — |
| 1987-02-10 | $8.29 | $13.25 | 1,465,200 | — | — |
| 1987-02-09 | $8.36 | $13.37 | 906,000 | — | — |
| 1987-02-06 | $8.48 | $13.55 | 1,772,400 | — | — |
| 1987-02-05 | $8.66 | $13.83 | 3,558,000 | — | — |
| 1987-02-04 | $8.74 | $13.97 | 1,885,200 | — | — |
| 1987-02-03 | $8.58 | $13.72 | 5,191,200 | — | — |
| 1987-02-02 | $8.44 | $13.48 | 1,802,400 | — | — |
| 1987-01-30 | $8.31 | $13.28 | 1,112,400 | — | — |
| 1987-01-29 | $8.45 | $13.50 | 4,544,400 | — | — |
| 1987-01-28 | $8.39 | $13.40 | 3,386,400 | — | — |
| 1987-01-27 | $8.45 | $13.50 | 3,672,000 | — | — |
| 1987-01-26 | $8.25 | $13.18 | 2,385,600 | — | — |
| 1987-01-23 | $8.33 | $13.32 | 5,239,200 | — | — |
| 1987-01-22 | $8.49 | $13.57 | 2,922,000 | — | — |
| 1987-01-21 | $8.24 | $13.17 | 2,887,200 | — | — |
| 1987-01-20 | $8.22 | $13.13 | 5,302,800 | — | — |
| 1987-01-19 | $8.09 | $12.93 | 2,587,200 | — | — |
| 1987-01-16 | $7.95 | $12.70 | 3,213,600 | — | — |
| 1987-01-15 | $7.86 | $12.57 | 3,115,200 | — | — |
| 1987-01-14 | $7.72 | $12.33 | 2,764,800 | — | — |
| 1987-01-13 | $7.59 | $12.13 | 3,622,800 | — | — |
| 1987-01-12 | $7.50 | $11.99 | 2,485,200 | — | — |
| 1987-01-09 | $7.49 | $11.97 | 2,096,400 | — | — |
| 1987-01-08 | $7.55 | $12.07 | 1,993,200 | — | — |
| 1987-01-07 | $7.50 | $11.99 | 3,493,200 | — | — |
| 1987-01-06 | $7.41 | $11.84 | 2,890,800 | — | — |
| 1987-01-05 | $7.40 | $11.82 | 3,094,800 | — | — |
| 1987-01-02 | $7.14 | $11.40 | 2,262,000 | — | — |