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
- 1980-06-18 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 | $8.00 | $8.16 | 172,650 | — | — |
| 1987-12-30 | $7.83 | $7.99 | 183,600 | — | — |
| 1987-12-29 | $7.25 | $7.39 | 15,150 | — | — |
| 1987-12-28 | $7.42 | $7.56 | 4,950 | — | — |
| 1987-12-24 | $7.92 | $8.07 | 16,200 | — | — |
| 1987-12-23 | $7.67 | $7.82 | 9,600 | — | — |
| 1987-12-22 | $7.17 | $7.31 | 10,650 | — | — |
| 1987-12-21 | $7.50 | $7.65 | 7,650 | — | — |
| 1987-12-18 | $7.50 | $7.65 | 23,700 | — | — |
| 1987-12-17 | $6.83 | $6.97 | 105,150 | — | — |
| 1987-12-16 | $6.50 | $6.63 | 34,800 | — | — |
| 1987-12-15 | $6.67 | $6.80 | 16,950 | — | — |
| 1987-12-14 | $6.83 | $6.97 | 8,250 | — | — |
| 1987-12-11 | $6.58 | $6.71 | 13,650 | — | — |
| 1987-12-10 | $6.42 | $6.54 | 11,100 | — | — |
| 1987-12-09 | $6.67 | $6.80 | 53,250 | — | — |
| 1987-12-08 | $6.83 | $6.97 | 24,600 | — | — |
| 1987-12-07 | $6.67 | $6.80 | 7,500 | — | — |
| 1987-12-04 | $6.75 | $6.88 | 8,400 | — | — |
| 1987-12-03 | $7.00 | $7.14 | 18,750 | — | — |
| 1987-12-02 | $7.00 | $7.14 | 10,800 | — | — |
| 1987-12-01 | $7.00 | $7.14 | 8,100 | — | — |
| 1987-11-30 | $7.17 | $7.31 | 14,850 | — | — |
| 1987-11-27 | $7.17 | $7.31 | 0 | — | — |
| 1987-11-25 | $7.17 | $7.31 | 10,950 | — | — |
| 1987-11-24 | $7.42 | $7.56 | 33,750 | — | — |
| 1987-11-23 | $7.08 | $7.22 | 31,650 | — | — |
| 1987-11-20 | $7.42 | $7.56 | 43,350 | — | — |
| 1987-11-19 | $7.67 | $7.82 | 9,750 | — | — |
| 1987-11-18 | $7.92 | $8.07 | 3,000 | — | — |
| 1987-11-17 | $7.83 | $7.99 | 6,150 | — | — |
| 1987-11-16 | $7.75 | $7.90 | 21,450 | — | — |
| 1987-11-13 | $7.75 | $7.90 | 5,700 | — | — |
| 1987-11-12 | $7.58 | $7.73 | 5,850 | — | — |
| 1987-11-11 | $7.92 | $8.07 | 17,100 | — | — |
| 1987-11-10 | $7.33 | $7.48 | 32,100 | — | — |
| 1987-11-09 | $8.00 | $8.16 | 10,800 | — | — |
| 1987-11-06 | $8.17 | $8.33 | 10,650 | — | — |
| 1987-11-05 | $8.08 | $8.24 | 25,650 | — | — |
| 1987-11-04 | $8.25 | $8.41 | 12,000 | — | — |
| 1987-11-03 | $8.33 | $8.50 | 12,000 | — | — |
| 1987-11-02 | $8.58 | $8.75 | 18,750 | — | — |
| 1987-10-30 | $8.67 | $8.84 | 64,350 | — | — |
| 1987-10-29 | $7.67 | $7.82 | 25,350 | — | — |
| 1987-10-28 | $7.50 | $7.65 | 57,450 | — | — |
| 1987-10-27 | $7.25 | $7.39 | 23,850 | — | — |
| 1987-10-26 | $8.00 | $8.16 | 5,400 | — | — |
| 1987-10-23 | $9.08 | $9.26 | 10,050 | — | — |
| 1987-10-22 | $9.67 | $9.86 | 17,250 | — | — |
| 1987-10-21 | $10.50 | $10.71 | 59,100 | — | — |
| 1987-10-20 | $8.83 | $9.01 | 99,450 | — | — |
| 1987-10-19 | $10.67 | $10.88 | 39,750 | — | — |
| 1987-10-16 | $12.00 | $12.24 | 25,050 | — | — |
| 1987-10-15 | $13.00 | $13.26 | 9,300 | — | — |
| 1987-10-14 | $13.00 | $13.26 | 39,750 | — | — |
| 1987-10-13 | $13.42 | $13.68 | 3,300 | — | — |
| 1987-10-12 | $13.25 | $13.51 | 14,250 | — | — |
| 1987-10-09 | $13.25 | $13.51 | 1,650 | — | — |
| 1987-10-08 | $13.33 | $13.60 | 3,000 | — | — |
| 1987-10-07 | $13.00 | $13.26 | 11,100 | — | — |
| 1987-10-06 | $13.75 | $14.02 | 7,050 | — | — |
| 1987-10-05 | $13.67 | $13.94 | 2,100 | — | — |
| 1987-10-02 | $13.83 | $14.11 | 52,350 | — | — |
| 1987-10-01 | $13.67 | $13.94 | 71,700 | — | — |
| 1987-09-30 | $14.00 | $14.28 | 10,200 | — | — |
| 1987-09-29 | $14.00 | $14.28 | 12,600 | — | — |
| 1987-09-28 | $14.08 | $14.36 | 21,900 | — | — |
| 1987-09-25 | $14.50 | $14.79 | 2,850 | — | — |
| 1987-09-24 | $14.92 | $15.21 | 4,950 | — | — |
| 1987-09-23 | $14.83 | $15.13 | 19,500 | — | — |
| 1987-09-22 | $13.92 | $14.19 | 17,850 | — | — |
| 1987-09-21 | $14.17 | $14.45 | 750 | — | — |
| 1987-09-18 | $14.33 | $14.62 | 6,300 | — | — |
| 1987-09-17 | $14.08 | $14.36 | 9,450 | — | — |
| 1987-09-16 | $14.08 | $14.36 | 7,950 | — | — |
| 1987-09-15 | $14.42 | $14.70 | 12,750 | — | — |
| 1987-09-14 | $14.67 | $14.96 | 34,950 | — | — |
| 1987-09-11 | $14.75 | $15.04 | 21,300 | — | — |
| 1987-09-10 | $14.67 | $14.96 | 26,250 | — | — |
| 1987-09-09 | $14.00 | $14.28 | 4,500 | — | — |
| 1987-09-08 | $14.33 | $14.62 | 9,750 | — | — |
| 1987-09-04 | $14.92 | $15.21 | 2,250 | — | — |
| 1987-09-03 | $14.92 | $15.21 | 3,600 | — | — |
| 1987-09-02 | $15.00 | $15.30 | 10,350 | — | — |
| 1987-09-01 | $15.17 | $15.47 | 60,150 | — | — |
| 1987-08-31 | $15.00 | $15.30 | 22,500 | — | — |
| 1987-08-28 | $15.08 | $15.38 | 2,250 | — | — |
| 1987-08-27 | $15.17 | $15.47 | 20,700 | — | — |
| 1987-08-26 | $15.33 | $15.64 | 3,900 | — | — |
| 1987-08-25 | $15.67 | $15.98 | 8,100 | — | — |
| 1987-08-24 | $15.50 | $15.81 | 4,950 | — | — |
| 1987-08-21 | $15.50 | $15.81 | 16,950 | — | — |
| 1987-08-20 | $15.67 | $15.98 | 25,350 | — | — |
| 1987-08-19 | $15.50 | $15.81 | 10,800 | — | — |
| 1987-08-18 | $15.83 | $16.15 | 43,200 | — | — |
| 1987-08-17 | $15.75 | $16.06 | 164,250 | — | — |
| 1987-08-14 | $15.33 | $15.64 | 103,350 | — | — |
| 1987-08-13 | $15.50 | $15.81 | 123,900 | — | — |
| 1987-08-12 | $14.67 | $14.96 | 16,500 | — | — |
| 1987-08-11 | $15.00 | $15.30 | 38,100 | — | — |
| 1987-08-10 | $14.42 | $14.70 | 89,250 | — | — |
| 1987-08-07 | $13.75 | $14.02 | 46,500 | — | — |
| 1987-08-06 | $14.25 | $14.53 | 123,750 | — | — |
| 1987-08-05 | $15.67 | $15.98 | 10,350 | — | — |
| 1987-08-04 | $16.17 | $16.49 | 3,000 | — | — |
| 1987-08-03 | $16.33 | $16.66 | 5,700 | — | — |
| 1987-07-31 | $16.42 | $16.74 | 14,250 | — | — |
| 1987-07-30 | $16.50 | $16.83 | 6,150 | — | — |
| 1987-07-29 | $16.83 | $17.17 | 9,600 | — | — |
| 1987-07-28 | $16.83 | $17.17 | 38,400 | — | — |
| 1987-07-27 | $16.92 | $17.25 | 15,750 | — | — |
| 1987-07-24 | $16.75 | $17.08 | 24,750 | — | — |
| 1987-07-23 | $17.08 | $17.42 | 9,300 | — | — |
| 1987-07-22 | $17.33 | $17.68 | 3,150 | — | — |
| 1987-07-21 | $17.33 | $17.68 | 750 | — | — |
| 1987-07-20 | $17.42 | $17.76 | 9,300 | — | — |
| 1987-07-17 | $17.67 | $18.02 | 8,100 | — | — |
| 1987-07-16 | $17.50 | $17.85 | 5,100 | — | — |
| 1987-07-15 | $17.67 | $18.02 | 15,000 | — | — |
| 1987-07-14 | $17.67 | $18.02 | 6,750 | — | — |
| 1987-07-13 | $17.67 | $18.02 | 29,550 | — | — |
| 1987-07-10 | $17.75 | $18.10 | 34,350 | — | — |
| 1987-07-09 | $17.42 | $17.76 | 2,700 | — | — |
| 1987-07-08 | $17.42 | $17.76 | 17,550 | — | — |
| 1987-07-07 | $16.83 | $17.17 | 34,350 | — | — |
| 1987-07-06 | $16.58 | $16.91 | 35,100 | — | — |
| 1987-07-02 | $16.67 | $17.00 | 4,800 | — | — |
| 1987-07-01 | $16.42 | $16.74 | 10,500 | — | — |
| 1987-06-30 | $16.75 | $17.08 | 2,700 | — | — |
| 1987-06-29 | $16.92 | $17.25 | 13,950 | — | — |
| 1987-06-26 | $17.25 | $17.59 | 1,500 | — | — |
| 1987-06-25 | $17.42 | $17.76 | 11,550 | — | — |
| 1987-06-24 | $17.92 | $18.27 | 46,200 | — | — |
| 1987-06-23 | $18.17 | $18.53 | 11,250 | — | — |
| 1987-06-22 | $18.33 | $18.70 | 7,500 | — | — |
| 1987-06-19 | $18.33 | $18.70 | 14,850 | — | — |
| 1987-06-18 | $18.25 | $18.61 | 5,250 | — | — |
| 1987-06-17 | $18.50 | $18.87 | 14,850 | — | — |
| 1987-06-16 | $18.75 | $19.12 | 9,150 | — | — |
| 1987-06-15 | $18.67 | $19.04 | 7,950 | — | — |
| 1987-06-12 | $18.50 | $18.87 | 7,800 | — | — |
| 1987-06-11 | $18.67 | $19.04 | 10,650 | — | — |
| 1987-06-10 | $18.67 | $19.04 | 19,650 | — | — |
| 1987-06-09 | $18.33 | $18.70 | 35,250 | — | — |
| 1987-06-08 | $18.00 | $18.36 | 14,250 | — | — |
| 1987-06-05 | $18.08 | $18.44 | 21,000 | — | — |
| 1987-06-04 | $17.50 | $17.85 | 20,700 | — | — |
| 1987-06-03 | $17.42 | $17.76 | 1,950 | — | — |
| 1987-06-02 | $17.25 | $17.59 | 19,950 | — | — |
| 1987-06-01 | $17.33 | $17.68 | 22,050 | — | — |
| 1987-05-29 | $17.00 | $17.34 | 9,600 | — | — |
| 1987-05-28 | $17.17 | $17.51 | 4,500 | — | — |
| 1987-05-27 | $16.83 | $17.17 | 2,700 | — | — |
| 1987-05-26 | $16.75 | $17.08 | 3,000 | — | — |
| 1987-05-22 | $16.33 | $16.66 | 4,800 | — | — |
| 1987-05-21 | $16.17 | $16.49 | 9,750 | — | — |
| 1987-05-20 | $16.33 | $16.66 | 10,500 | — | — |
| 1987-05-19 | $16.67 | $17.00 | 6,600 | — | — |
| 1987-05-18 | $16.42 | $16.74 | 2,250 | — | — |
| 1987-05-15 | $16.25 | $16.57 | 7,500 | — | — |
| 1987-05-14 | $16.58 | $16.91 | 5,100 | — | — |
| 1987-05-13 | $16.83 | $17.17 | 2,100 | — | — |
| 1987-05-12 | $16.83 | $17.17 | 1,350 | — | — |
| 1987-05-11 | $16.92 | $17.25 | 10,200 | — | — |
| 1987-05-08 | $17.25 | $17.59 | 1,350 | — | — |
| 1987-05-07 | $17.08 | $17.42 | 11,100 | — | — |
| 1987-05-06 | $16.92 | $17.25 | 2,400 | — | — |
| 1987-05-05 | $16.67 | $17.00 | 5,700 | — | — |
| 1987-05-04 | $16.42 | $16.74 | 14,100 | — | — |
| 1987-05-01 | $16.58 | $16.91 | 1,500 | — | — |
| 1987-04-30 | $16.50 | $16.83 | 6,600 | — | — |
| 1987-04-29 | $16.25 | $16.57 | 6,150 | — | — |
| 1987-04-28 | $16.00 | $16.32 | 7,050 | — | — |
| 1987-04-27 | $16.58 | $16.91 | 20,100 | — | — |
| 1987-04-24 | $16.83 | $17.17 | 2,700 | — | — |
| 1987-04-23 | $17.17 | $17.51 | 1,950 | — | — |
| 1987-04-22 | $17.33 | $17.68 | 5,700 | — | — |
| 1987-04-21 | $17.75 | $18.10 | 6,150 | — | — |
| 1987-04-20 | $17.75 | $18.10 | 9,900 | — | — |
| 1987-04-16 | $17.58 | $17.93 | 8,250 | — | — |
| 1987-04-15 | $17.08 | $17.42 | 5,100 | — | — |
| 1987-04-14 | $17.42 | $17.76 | 8,250 | — | — |
| 1987-04-13 | $17.83 | $18.19 | 2,850 | — | — |
| 1987-04-10 | $17.92 | $18.27 | 5,550 | — | — |
| 1987-04-09 | $17.83 | $18.19 | 3,300 | — | — |
| 1987-04-08 | $17.92 | $18.27 | 9,600 | — | — |
| 1987-04-07 | $18.17 | $18.53 | 9,000 | — | — |
| 1987-04-06 | $18.33 | $18.70 | 7,800 | — | — |
| 1987-04-03 | $18.08 | $18.44 | 5,550 | — | — |
| 1987-04-02 | $17.75 | $18.10 | 12,000 | — | — |
| 1987-04-01 | $17.50 | $17.85 | 13,500 | — | — |
| 1987-03-31 | $17.75 | $18.10 | 9,450 | — | — |
| 1987-03-30 | $17.83 | $18.19 | 28,350 | — | — |
| 1987-03-27 | $17.75 | $18.10 | 4,500 | — | — |
| 1987-03-26 | $17.83 | $18.19 | 1,650 | — | — |
| 1987-03-25 | $17.92 | $18.27 | 7,350 | — | — |
| 1987-03-24 | $18.00 | $18.36 | 3,750 | — | — |
| 1987-03-23 | $17.92 | $18.27 | 23,700 | — | — |
| 1987-03-20 | $18.17 | $18.53 | 11,250 | — | — |
| 1987-03-19 | $18.33 | $18.70 | 7,050 | — | — |
| 1987-03-18 | $18.42 | $18.78 | 7,050 | — | — |
| 1987-03-17 | $18.33 | $18.70 | 11,850 | — | — |
| 1987-03-16 | $18.42 | $18.78 | 10,950 | — | — |
| 1987-03-13 | $18.58 | $18.95 | 4,200 | — | — |
| 1987-03-12 | $18.67 | $19.04 | 24,450 | — | — |
| 1987-03-11 | $18.50 | $18.87 | 9,300 | — | — |
| 1987-03-10 | $18.50 | $18.87 | 25,200 | — | — |
| 1987-03-09 | $19.00 | $19.38 | 4,650 | — | — |
| 1987-03-06 | $19.33 | $19.72 | 12,300 | — | — |
| 1987-03-05 | $19.50 | $19.89 | 31,650 | — | — |
| 1987-03-04 | $19.17 | $19.55 | 3,300 | — | — |
| 1987-03-03 | $19.17 | $19.55 | 2,850 | — | — |
| 1987-03-02 | $19.25 | $19.63 | 22,650 | — | — |
| 1987-02-27 | $19.33 | $19.72 | 17,550 | — | — |
| 1987-02-26 | $19.58 | $19.97 | 11,250 | — | — |
| 1987-02-25 | $18.67 | $19.04 | 6,300 | — | — |
| 1987-02-24 | $18.58 | $18.95 | 6,300 | — | — |
| 1987-02-23 | $18.42 | $18.78 | 13,050 | — | — |
| 1987-02-20 | $18.75 | $19.12 | 6,300 | — | — |
| 1987-02-19 | $18.83 | $19.21 | 8,400 | — | — |
| 1987-02-18 | $18.17 | $18.53 | 20,400 | — | — |
| 1987-02-17 | $18.08 | $18.44 | 18,150 | — | — |
| 1987-02-13 | $18.00 | $18.36 | 6,900 | — | — |
| 1987-02-12 | $18.17 | $18.53 | 13,050 | — | — |
| 1987-02-11 | $17.92 | $18.27 | 17,550 | — | — |
| 1987-02-10 | $17.75 | $18.10 | 3,300 | — | — |
| 1987-02-09 | $17.83 | $18.19 | 40,350 | — | — |
| 1987-02-06 | $18.00 | $18.36 | 18,000 | — | — |
| 1987-02-05 | $17.92 | $18.27 | 42,750 | — | — |
| 1987-02-04 | $17.67 | $18.02 | 30,900 | — | — |
| 1987-02-03 | $16.92 | $17.25 | 10,050 | — | — |
| 1987-02-02 | $17.00 | $17.34 | 7,050 | — | — |
| 1987-01-30 | $16.75 | $17.08 | 6,000 | — | — |
| 1987-01-29 | $16.75 | $17.08 | 4,050 | — | — |
| 1987-01-28 | $17.08 | $17.42 | 7,350 | — | — |
| 1987-01-27 | $17.42 | $17.76 | 8,700 | — | — |
| 1987-01-26 | $17.00 | $17.34 | 21,150 | — | — |
| 1987-01-23 | $17.33 | $17.68 | 68,250 | — | — |
| 1987-01-22 | $17.42 | $17.76 | 31,200 | — | — |
| 1987-01-21 | $17.00 | $17.34 | 43,200 | — | — |
| 1987-01-20 | $17.17 | $17.51 | 10,350 | — | — |
| 1987-01-19 | $17.33 | $17.68 | 37,350 | — | — |
| 1987-01-16 | $17.17 | $17.51 | 28,800 | — | — |
| 1987-01-15 | $17.08 | $17.42 | 67,200 | — | — |
| 1987-01-14 | $16.50 | $16.83 | 33,150 | — | — |
| 1987-01-13 | $16.50 | $16.83 | 8,400 | — | — |
| 1987-01-12 | $16.58 | $16.91 | 12,600 | — | — |
| 1987-01-09 | $16.75 | $17.08 | 22,650 | — | — |
| 1987-01-08 | $17.00 | $17.34 | 21,900 | — | — |
| 1987-01-07 | $16.42 | $16.74 | 25,650 | — | — |
| 1987-01-06 | $16.58 | $16.91 | 52,950 | — | — |
| 1987-01-05 | $16.50 | $16.83 | 28,200 | — | — |
| 1987-01-02 | $15.58 | $15.89 | 2,550 | — | — |