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 | $10.00 | $10.40 | 7,100 | — | — |
| 1987-12-30 | $9.75 | $10.14 | 800 | — | — |
| 1987-12-29 | $9.50 | $9.88 | 2,900 | — | — |
| 1987-12-28 | $10.00 | $10.40 | 3,300 | — | — |
| 1987-12-24 | $9.63 | $10.01 | 19,500 | — | — |
| 1987-12-23 | $9.63 | $10.01 | 8,900 | — | — |
| 1987-12-22 | $9.50 | $9.88 | 1,800 | — | — |
| 1987-12-21 | $10.00 | $10.40 | 5,500 | — | — |
| 1987-12-18 | $10.00 | $10.40 | 6,500 | — | — |
| 1987-12-17 | $9.75 | $10.14 | 24,800 | — | — |
| 1987-12-16 | $9.75 | $10.01 | 2,600 | — | — |
| 1987-12-15 | $9.25 | $9.50 | 5,400 | — | — |
| 1987-12-14 | $9.50 | $9.75 | 9,100 | — | — |
| 1987-12-11 | $9.75 | $10.01 | 26,800 | — | — |
| 1987-12-10 | $8.88 | $9.11 | 483,300 | — | — |
| 1987-12-09 | $10.25 | $10.52 | 4,200 | — | — |
| 1987-12-08 | $10.00 | $10.27 | 4,400 | — | — |
| 1987-12-07 | $10.00 | $10.27 | 900 | — | — |
| 1987-12-04 | $10.00 | $10.27 | 450 | — | — |
| 1987-12-03 | $10.00 | $10.27 | 453,600 | — | — |
| 1987-12-02 | $10.00 | $10.27 | 4,500 | — | — |
| 1987-12-01 | $10.17 | $10.44 | 900 | — | — |
| 1987-11-30 | $10.17 | $10.44 | 1,800 | — | — |
| 1987-11-27 | $10.67 | $10.95 | 150 | — | — |
| 1987-11-25 | $10.67 | $10.95 | 600 | — | — |
| 1987-11-24 | $10.50 | $10.78 | 152,250 | — | — |
| 1987-11-23 | $10.33 | $10.61 | 8,850 | — | — |
| 1987-11-20 | $10.67 | $10.95 | 750 | — | — |
| 1987-11-19 | $10.83 | $11.12 | 3,600 | — | — |
| 1987-11-18 | $10.83 | $11.12 | 2,400 | — | — |
| 1987-11-17 | $10.67 | $10.95 | 9,600 | — | — |
| 1987-11-16 | $10.92 | $11.21 | 8,550 | — | — |
| 1987-11-13 | $10.83 | $11.12 | 300 | — | — |
| 1987-11-12 | $10.83 | $11.12 | 1,050 | — | — |
| 1987-11-11 | $11.17 | $11.47 | 4,050 | — | — |
| 1987-11-10 | $11.17 | $11.47 | 2,850 | — | — |
| 1987-11-09 | $10.50 | $10.78 | 6,150 | — | — |
| 1987-11-06 | $10.50 | $10.78 | 22,350 | — | — |
| 1987-11-05 | $9.67 | $9.93 | 3,150 | — | — |
| 1987-11-04 | $9.83 | $10.10 | 8,700 | — | — |
| 1987-11-03 | $10.00 | $10.27 | 9,300 | — | — |
| 1987-11-02 | $10.00 | $10.27 | 450 | — | — |
| 1987-10-30 | $10.17 | $10.44 | 12,300 | — | — |
| 1987-10-29 | $10.00 | $10.27 | 1,500 | — | — |
| 1987-10-28 | $10.17 | $10.44 | 3,450 | — | — |
| 1987-10-27 | $10.00 | $10.27 | 4,050 | — | — |
| 1987-10-26 | $10.50 | $10.78 | 10,800 | — | — |
| 1987-10-23 | $10.83 | $11.12 | 2,100 | — | — |
| 1987-10-22 | $10.83 | $11.12 | 4,650 | — | — |
| 1987-10-21 | $11.33 | $11.64 | 28,800 | — | — |
| 1987-10-20 | $11.17 | $11.47 | 26,400 | — | — |
| 1987-10-19 | $11.67 | $11.98 | 26,100 | — | — |
| 1987-10-16 | $12.50 | $12.84 | 23,700 | — | — |
| 1987-10-15 | $12.83 | $13.18 | 13,650 | — | — |
| 1987-10-14 | $12.50 | $12.84 | 0 | — | — |
| 1987-10-13 | $12.50 | $12.84 | 4,050 | — | — |
| 1987-10-12 | $12.50 | $12.84 | 1,800 | — | — |
| 1987-10-09 | $12.67 | $13.01 | 4,200 | — | — |
| 1987-10-08 | $12.50 | $12.84 | 2,400 | — | — |
| 1987-10-07 | $12.50 | $12.84 | 8,250 | — | — |
| 1987-10-06 | $12.83 | $13.18 | 2,100 | — | — |
| 1987-10-05 | $12.83 | $13.18 | 95,700 | — | — |
| 1987-10-02 | $12.83 | $13.18 | 300 | — | — |
| 1987-10-01 | $12.83 | $13.18 | 0 | — | — |
| 1987-09-30 | $12.83 | $13.18 | 1,650 | — | — |
| 1987-09-29 | $12.50 | $12.84 | 750 | — | — |
| 1987-09-28 | $12.83 | $13.18 | 4,200 | — | — |
| 1987-09-25 | $12.67 | $13.01 | 7,800 | — | — |
| 1987-09-24 | $12.50 | $12.84 | 3,900 | — | — |
| 1987-09-23 | $12.33 | $12.66 | 3,750 | — | — |
| 1987-09-22 | $12.67 | $13.01 | 8,400 | — | — |
| 1987-09-21 | $12.67 | $13.01 | 300 | — | — |
| 1987-09-18 | $12.33 | $12.66 | 1,350 | — | — |
| 1987-09-17 | $12.67 | $13.01 | 9,450 | — | — |
| 1987-09-16 | $12.33 | $12.66 | 2,850 | — | — |
| 1987-09-15 | $12.33 | $12.66 | 7,350 | — | — |
| 1987-09-14 | $12.50 | $12.84 | 3,300 | — | — |
| 1987-09-11 | $12.33 | $12.66 | 24,450 | — | — |
| 1987-09-10 | $12.17 | $12.49 | 4,800 | — | — |
| 1987-09-09 | $12.17 | $12.49 | 50,250 | — | — |
| 1987-09-08 | $12.33 | $12.66 | 6,750 | — | — |
| 1987-09-04 | $12.17 | $12.49 | 15,600 | — | — |
| 1987-09-03 | $12.33 | $12.66 | 3,900 | — | — |
| 1987-09-02 | $12.17 | $12.49 | 5,250 | — | — |
| 1987-09-01 | $12.17 | $12.49 | 5,100 | — | — |
| 1987-08-31 | $12.17 | $12.49 | 3,900 | — | — |
| 1987-08-28 | $12.17 | $12.49 | 27,750 | — | — |
| 1987-08-27 | $12.17 | $12.49 | 1,050 | — | — |
| 1987-08-26 | $12.33 | $12.66 | 5,250 | — | — |
| 1987-08-25 | $12.50 | $12.84 | 35,850 | — | — |
| 1987-08-24 | $12.50 | $12.84 | 10,950 | — | — |
| 1987-08-21 | $12.33 | $12.66 | 450 | — | — |
| 1987-08-20 | $12.33 | $12.66 | 7,050 | — | — |
| 1987-08-19 | $12.50 | $12.75 | 135,750 | — | — |
| 1987-08-18 | $12.67 | $12.92 | 47,100 | — | — |
| 1987-08-17 | $12.67 | $12.92 | 1,500 | — | — |
| 1987-08-14 | $12.67 | $12.92 | 33,600 | — | — |
| 1987-08-13 | $11.67 | $11.90 | 16,500 | — | — |
| 1987-08-12 | $11.33 | $11.56 | 4,200 | — | — |
| 1987-08-11 | $11.33 | $11.56 | 18,600 | — | — |
| 1987-08-10 | $10.83 | $11.05 | 6,600 | — | — |
| 1987-08-07 | $11.00 | $11.22 | 4,200 | — | — |
| 1987-08-06 | $10.83 | $11.05 | 4,500 | — | — |
| 1987-08-05 | $11.00 | $11.22 | 4,650 | — | — |
| 1987-08-04 | $10.83 | $11.05 | 13,350 | — | — |
| 1987-08-03 | $10.83 | $11.05 | 13,500 | — | — |
| 1987-07-31 | $11.00 | $11.22 | 8,400 | — | — |
| 1987-07-30 | $11.17 | $11.39 | 11,550 | — | — |
| 1987-07-29 | $11.00 | $11.22 | 5,100 | — | — |
| 1987-07-28 | $11.00 | $11.22 | 3,000 | — | — |
| 1987-07-27 | $10.83 | $11.05 | 6,000 | — | — |
| 1987-07-24 | $10.83 | $11.05 | 1,200 | — | — |
| 1987-07-23 | $10.83 | $11.05 | 750 | — | — |
| 1987-07-22 | $10.83 | $11.05 | 3,600 | — | — |
| 1987-07-21 | $10.83 | $11.05 | 7,350 | — | — |
| 1987-07-20 | $10.83 | $11.05 | 4,050 | — | — |
| 1987-07-17 | $10.83 | $11.05 | 7,050 | — | — |
| 1987-07-16 | $10.67 | $10.88 | 900 | — | — |
| 1987-07-15 | $10.83 | $11.05 | 300 | — | — |
| 1987-07-14 | $10.83 | $11.05 | 750 | — | — |
| 1987-07-13 | $10.67 | $10.88 | 1,200 | — | — |
| 1987-07-10 | $10.83 | $11.05 | 11,850 | — | — |
| 1987-07-09 | $10.83 | $11.05 | 12,450 | — | — |
| 1987-07-08 | $10.67 | $10.88 | 3,300 | — | — |
| 1987-07-07 | $10.67 | $10.88 | 24,900 | — | — |
| 1987-07-06 | $10.67 | $10.88 | 9,900 | — | — |
| 1987-07-02 | $10.83 | $11.05 | 10,800 | — | — |
| 1987-07-01 | $11.00 | $11.22 | 10,650 | — | — |
| 1987-06-30 | $11.00 | $11.22 | 4,200 | — | — |
| 1987-06-29 | $11.00 | $11.22 | 2,400 | — | — |
| 1987-06-26 | $11.00 | $11.22 | 600 | — | — |
| 1987-06-25 | $11.17 | $11.39 | 600 | — | — |
| 1987-06-24 | $11.08 | $11.31 | 4,500 | — | — |
| 1987-06-23 | $11.00 | $11.22 | 1,650 | — | — |
| 1987-06-22 | $11.00 | $11.22 | 300 | — | — |
| 1987-06-19 | $11.00 | $11.22 | 20,700 | — | — |
| 1987-06-18 | $11.00 | $11.22 | 3,600 | — | — |
| 1987-06-17 | $11.00 | $11.22 | 5,100 | — | — |
| 1987-06-16 | $11.17 | $11.39 | 2,400 | — | — |
| 1987-06-15 | $11.17 | $11.39 | 5,550 | — | — |
| 1987-06-12 | $11.17 | $11.39 | 2,100 | — | — |
| 1987-06-11 | $11.50 | $11.73 | 150 | — | — |
| 1987-06-10 | $11.17 | $11.39 | 4,350 | — | — |
| 1987-06-09 | $11.33 | $11.56 | 15,300 | — | — |
| 1987-06-08 | $11.33 | $11.56 | 750 | — | — |
| 1987-06-05 | $11.17 | $11.39 | 0 | — | — |
| 1987-06-04 | $11.17 | $11.39 | 6,450 | — | — |
| 1987-06-03 | $11.17 | $11.39 | 600 | — | — |
| 1987-06-02 | $11.17 | $11.39 | 17,700 | — | — |
| 1987-06-01 | $11.50 | $11.73 | 9,600 | — | — |
| 1987-05-29 | $11.33 | $11.56 | 9,900 | — | — |
| 1987-05-28 | $11.17 | $11.39 | 150 | — | — |
| 1987-05-27 | $11.17 | $11.39 | 3,000 | — | — |
| 1987-05-26 | $11.50 | $11.73 | 1,050 | — | — |
| 1987-05-22 | $11.33 | $11.56 | 6,000 | — | — |
| 1987-05-21 | $11.50 | $11.73 | 5,250 | — | — |
| 1987-05-20 | $11.50 | $11.73 | 3,150 | — | — |
| 1987-05-19 | $11.17 | $11.31 | 1,800 | — | — |
| 1987-05-18 | $11.25 | $11.40 | 36,900 | — | — |
| 1987-05-15 | $11.42 | $11.56 | 25,500 | — | — |
| 1987-05-14 | $12.17 | $12.32 | 150 | — | — |
| 1987-05-13 | $11.67 | $11.82 | 0 | — | — |
| 1987-05-12 | $11.67 | $11.82 | 1,800 | — | — |
| 1987-05-11 | $11.67 | $11.82 | 450 | — | — |
| 1987-05-08 | $11.67 | $11.82 | 300 | — | — |
| 1987-05-07 | $11.67 | $11.82 | 81,600 | — | — |
| 1987-05-06 | $12.00 | $12.16 | 600 | — | — |
| 1987-05-05 | $12.17 | $12.32 | 10,350 | — | — |
| 1987-05-04 | $11.83 | $11.99 | 3,300 | — | — |
| 1987-05-01 | $11.67 | $11.82 | 3,750 | — | — |
| 1987-04-30 | $11.33 | $11.48 | 1,500 | — | — |
| 1987-04-29 | $11.33 | $11.48 | 2,250 | — | — |
| 1987-04-28 | $11.67 | $11.82 | 2,400 | — | — |
| 1987-04-27 | $11.67 | $11.82 | 3,300 | — | — |
| 1987-04-24 | $11.50 | $11.65 | 8,100 | — | — |
| 1987-04-23 | $11.92 | $12.07 | 36,600 | — | — |
| 1987-04-22 | $12.00 | $12.16 | 1,350 | — | — |
| 1987-04-21 | $12.00 | $12.16 | 32,250 | — | — |
| 1987-04-20 | $11.83 | $11.99 | 25,350 | — | — |
| 1987-04-16 | $12.00 | $12.16 | 12,450 | — | — |
| 1987-04-15 | $11.67 | $11.82 | 9,150 | — | — |
| 1987-04-14 | $11.83 | $11.99 | 900 | — | — |
| 1987-04-13 | $12.00 | $12.16 | 13,350 | — | — |
| 1987-04-10 | $12.33 | $12.49 | 4,800 | — | — |
| 1987-04-09 | $12.33 | $12.49 | 8,250 | — | — |
| 1987-04-08 | $12.33 | $12.49 | 0 | — | — |
| 1987-04-07 | $12.33 | $12.49 | 1,350 | — | — |
| 1987-04-06 | $12.33 | $12.49 | 4,650 | — | — |
| 1987-04-03 | $12.33 | $12.49 | 750 | — | — |
| 1987-04-02 | $12.33 | $12.49 | 7,650 | — | — |
| 1987-04-01 | $12.50 | $12.66 | 10,500 | — | — |
| 1987-03-31 | $12.83 | $13.00 | 28,200 | — | — |
| 1987-03-30 | $12.67 | $12.83 | 5,100 | — | — |
| 1987-03-27 | $13.00 | $13.17 | 1,800 | — | — |
| 1987-03-26 | $12.67 | $12.83 | 1,800 | — | — |
| 1987-03-25 | $13.00 | $13.09 | 1,200 | — | — |
| 1987-03-24 | $12.92 | $13.00 | 3,750 | — | — |
| 1987-03-23 | $13.17 | $13.26 | 7,500 | — | — |
| 1987-03-20 | $12.67 | $12.75 | 31,950 | — | — |
| 1987-03-19 | $12.33 | $12.42 | 3,450 | — | — |
| 1987-03-18 | $12.33 | $12.42 | 60,600 | — | — |
| 1987-03-17 | $12.33 | $12.42 | 150 | — | — |
| 1987-03-16 | $12.33 | $12.42 | 600 | — | — |
| 1987-03-13 | $12.67 | $12.75 | 300 | — | — |
| 1987-03-12 | $12.67 | $12.75 | 300 | — | — |
| 1987-03-11 | $12.33 | $12.42 | 600 | — | — |
| 1987-03-10 | $12.33 | $12.42 | 300 | — | — |
| 1987-03-09 | $12.33 | $12.42 | 1,200 | — | — |
| 1987-03-06 | $12.50 | $12.58 | 1,500 | — | — |
| 1987-03-05 | $12.83 | $12.92 | 0 | — | — |
| 1987-03-04 | $12.83 | $12.92 | 900 | — | — |
| 1987-03-03 | $12.50 | $12.58 | 600 | — | — |
| 1987-03-02 | $12.50 | $12.58 | 4,800 | — | — |
| 1987-02-27 | $12.50 | $12.58 | 0 | — | — |
| 1987-02-26 | $12.50 | $12.58 | 3,150 | — | — |
| 1987-02-25 | $12.33 | $12.42 | 2,400 | — | — |
| 1987-02-24 | $12.33 | $12.42 | 150 | — | — |
| 1987-02-23 | $12.33 | $12.42 | 1,050 | — | — |
| 1987-02-20 | $12.83 | $12.92 | 4,500 | — | — |
| 1987-02-19 | $12.50 | $12.58 | 5,700 | — | — |
| 1987-02-18 | $12.75 | $12.84 | 33,450 | — | — |
| 1987-02-17 | $12.50 | $12.58 | 14,250 | — | — |
| 1987-02-13 | $12.33 | $12.42 | 76,200 | — | — |
| 1987-02-12 | $12.17 | $12.25 | 97,500 | — | — |
| 1987-02-11 | $11.50 | $11.58 | 5,550 | — | — |
| 1987-02-10 | $11.83 | $11.91 | 3,150 | — | — |
| 1987-02-09 | $12.50 | $12.58 | 2,250 | — | — |
| 1987-02-06 | $12.00 | $12.08 | 3,600 | — | — |
| 1987-02-05 | $12.17 | $12.25 | 13,800 | — | — |
| 1987-02-04 | $12.67 | $12.75 | 13,650 | — | — |
| 1987-02-03 | $12.83 | $12.92 | 1,500 | — | — |
| 1987-02-02 | $13.17 | $13.26 | 1,500 | — | — |
| 1987-01-30 | $13.17 | $13.26 | 1,350 | — | — |
| 1987-01-29 | $13.00 | $13.09 | 2,400 | — | — |
| 1987-01-28 | $13.00 | $13.09 | 6,600 | — | — |
| 1987-01-27 | $12.83 | $12.92 | 1,350 | — | — |
| 1987-01-26 | $12.83 | $12.92 | 7,200 | — | — |
| 1987-01-23 | $13.33 | $13.42 | 7,500 | — | — |
| 1987-01-22 | $13.17 | $13.26 | 3,600 | — | — |
| 1987-01-21 | $13.17 | $13.26 | 3,900 | — | — |
| 1987-01-20 | $13.50 | $13.59 | 6,600 | — | — |
| 1987-01-19 | $13.50 | $13.59 | 3,900 | — | — |
| 1987-01-16 | $13.17 | $13.26 | 3,900 | — | — |
| 1987-01-15 | $13.50 | $13.59 | 7,500 | — | — |
| 1987-01-14 | $13.33 | $13.42 | 0 | — | — |
| 1987-01-13 | $13.33 | $13.42 | 5,100 | — | — |
| 1987-01-12 | $13.17 | $13.26 | 21,900 | — | — |
| 1987-01-09 | $12.67 | $12.75 | 4,500 | — | — |
| 1987-01-08 | $12.67 | $12.75 | 5,400 | — | — |
| 1987-01-07 | $12.50 | $12.58 | 1,950 | — | — |
| 1987-01-06 | $12.50 | $12.58 | 3,450 | — | — |
| 1987-01-05 | $12.33 | $12.42 | 8,550 | — | — |
| 1987-01-02 | $12.33 | $12.42 | 1,200 | — | — |