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
- 1986-09-02 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 | $10.67 | $10.81 | 342 | — | — |
| 1987-12-30 | $10.67 | $10.81 | 1,026 | — | — |
| 1987-12-29 | $10.67 | $10.81 | 4,447 | — | — |
| 1987-12-28 | $10.52 | $10.66 | 3,763 | — | — |
| 1987-12-24 | $10.52 | $10.66 | 0 | — | — |
| 1987-12-23 | $10.52 | $10.66 | 3,934 | — | — |
| 1987-12-22 | $10.52 | $10.66 | 2,566 | — | — |
| 1987-12-21 | $10.52 | $10.66 | 1,026 | — | — |
| 1987-12-18 | $10.52 | $10.66 | 1,539 | — | — |
| 1987-12-17 | $10.52 | $10.66 | 7,697 | — | — |
| 1987-12-16 | $10.52 | $10.66 | 342 | — | — |
| 1987-12-15 | $10.52 | $10.66 | 1,197 | — | — |
| 1987-12-14 | $10.52 | $10.66 | 4,447 | — | — |
| 1987-12-11 | $10.52 | $10.66 | 513 | — | — |
| 1987-12-10 | $10.52 | $10.66 | 342 | — | — |
| 1987-12-09 | $10.52 | $10.66 | 1,026 | — | — |
| 1987-12-08 | $10.52 | $10.66 | 855 | — | — |
| 1987-12-07 | $10.52 | $10.66 | 2,908 | — | — |
| 1987-12-04 | $10.52 | $10.66 | 513 | — | — |
| 1987-12-03 | $10.52 | $10.63 | 513 | — | — |
| 1987-12-02 | $10.52 | $10.63 | 0 | — | — |
| 1987-12-01 | $10.52 | $10.63 | 342 | — | — |
| 1987-11-30 | $10.52 | $10.63 | 0 | — | — |
| 1987-11-27 | $10.52 | $10.63 | 0 | — | — |
| 1987-11-25 | $10.52 | $10.63 | 684 | — | — |
| 1987-11-24 | $10.52 | $10.63 | 2,394 | — | — |
| 1987-11-23 | $10.52 | $10.63 | 171 | — | — |
| 1987-11-20 | $10.52 | $10.63 | 21,037 | — | — |
| 1987-11-19 | $10.52 | $10.63 | 855 | — | — |
| 1987-11-18 | $10.82 | $10.92 | 2,737 | — | — |
| 1987-11-17 | $11.11 | $11.22 | 171 | — | — |
| 1987-11-16 | $11.11 | $11.22 | 342 | — | — |
| 1987-11-13 | $11.11 | $11.22 | 1,539 | — | — |
| 1987-11-12 | $11.11 | $11.22 | 1,197 | — | — |
| 1987-11-11 | $11.11 | $11.22 | 2,223 | — | — |
| 1987-11-10 | $11.11 | $11.22 | 2,908 | — | — |
| 1987-11-09 | $11.11 | $11.22 | 6,670 | — | — |
| 1987-11-06 | $11.11 | $11.22 | 342 | — | — |
| 1987-11-05 | $11.11 | $11.22 | 3,079 | — | — |
| 1987-11-04 | $11.11 | $11.22 | 0 | — | — |
| 1987-11-03 | $11.11 | $11.22 | 1,026 | — | — |
| 1987-11-02 | $11.11 | $11.22 | 4,618 | — | — |
| 1987-10-30 | $11.11 | $11.22 | 171 | — | — |
| 1987-10-29 | $11.11 | $11.22 | 4,960 | — | — |
| 1987-10-28 | $11.11 | $11.22 | 1,881 | — | — |
| 1987-10-27 | $11.69 | $11.81 | 4,618 | — | — |
| 1987-10-26 | $12.28 | $12.40 | 5,473 | — | — |
| 1987-10-23 | $12.28 | $12.40 | 4,789 | — | — |
| 1987-10-22 | $12.28 | $12.40 | 3,763 | — | — |
| 1987-10-21 | $12.28 | $12.40 | 2,052 | — | — |
| 1987-10-20 | $12.28 | $12.40 | 9,749 | — | — |
| 1987-10-19 | $12.42 | $12.55 | 9,407 | — | — |
| 1987-10-16 | $12.42 | $12.55 | 2,394 | — | — |
| 1987-10-15 | $12.42 | $12.55 | 2,566 | — | — |
| 1987-10-14 | $12.42 | $12.55 | 684 | — | — |
| 1987-10-13 | $12.42 | $12.55 | 171 | — | — |
| 1987-10-12 | $12.42 | $12.55 | 1,368 | — | — |
| 1987-10-09 | $12.42 | $12.55 | 6,328 | — | — |
| 1987-10-08 | $12.42 | $12.55 | 684 | — | — |
| 1987-10-07 | $12.42 | $12.55 | 342 | — | — |
| 1987-10-06 | $12.13 | $12.25 | 2,052 | — | — |
| 1987-10-05 | $11.77 | $11.88 | 684 | — | — |
| 1987-10-02 | $11.77 | $11.88 | 1,026 | — | — |
| 1987-10-01 | $11.77 | $11.88 | 2,737 | — | — |
| 1987-09-30 | $11.77 | $11.88 | 2,223 | — | — |
| 1987-09-29 | $11.62 | $11.74 | 513 | — | — |
| 1987-09-28 | $11.62 | $11.74 | 513 | — | — |
| 1987-09-25 | $11.62 | $11.74 | 1,539 | — | — |
| 1987-09-24 | $11.62 | $11.74 | 3,079 | — | — |
| 1987-09-23 | $11.47 | $11.59 | 0 | — | — |
| 1987-09-22 | $11.47 | $11.59 | 1,710 | — | — |
| 1987-09-21 | $10.96 | $11.07 | 0 | — | — |
| 1987-09-18 | $10.96 | $11.07 | 0 | — | — |
| 1987-09-17 | $10.96 | $11.07 | 7,354 | — | — |
| 1987-09-16 | $10.96 | $11.07 | 171 | — | — |
| 1987-09-15 | $10.96 | $11.07 | 0 | — | — |
| 1987-09-14 | $10.96 | $11.07 | 1,197 | — | — |
| 1987-09-11 | $10.96 | $11.07 | 684 | — | — |
| 1987-09-10 | $10.82 | $10.92 | 0 | — | — |
| 1987-09-09 | $10.82 | $10.92 | 2,223 | — | — |
| 1987-09-08 | $10.82 | $10.92 | 855 | — | — |
| 1987-09-04 | $10.82 | $10.92 | 0 | — | — |
| 1987-09-03 | $10.82 | $10.92 | 513 | — | — |
| 1987-09-02 | $10.82 | $10.89 | 0 | — | — |
| 1987-09-01 | $10.82 | $10.89 | 0 | — | — |
| 1987-08-31 | $10.82 | $10.89 | 342 | — | — |
| 1987-08-28 | $10.82 | $10.89 | 684 | — | — |
| 1987-08-27 | $10.82 | $10.89 | 0 | — | — |
| 1987-08-26 | $10.82 | $10.89 | 0 | — | — |
| 1987-08-25 | $10.82 | $10.89 | 0 | — | — |
| 1987-08-24 | $10.82 | $10.89 | 2,737 | — | — |
| 1987-08-21 | $10.82 | $10.89 | 0 | — | — |
| 1987-08-20 | $10.82 | $10.89 | 855 | — | — |
| 1987-08-19 | $10.82 | $10.89 | 513 | — | — |
| 1987-08-18 | $10.82 | $10.89 | 3,763 | — | — |
| 1987-08-17 | $10.82 | $10.89 | 15,393 | — | — |
| 1987-08-14 | $10.82 | $10.89 | 2,566 | — | — |
| 1987-08-13 | $10.67 | $10.74 | 8,381 | — | — |
| 1987-08-12 | $10.67 | $10.74 | 513 | — | — |
| 1987-08-11 | $10.67 | $10.74 | 0 | — | — |
| 1987-08-10 | $10.67 | $10.74 | 684 | — | — |
| 1987-08-07 | $10.67 | $10.74 | 0 | — | — |
| 1987-08-06 | $10.67 | $10.74 | 2,052 | — | — |
| 1987-08-05 | $10.67 | $10.74 | 684 | — | — |
| 1987-08-04 | $10.67 | $10.74 | 0 | — | — |
| 1987-08-03 | $10.67 | $10.74 | 2,737 | — | — |
| 1987-07-31 | $10.67 | $10.74 | 2,223 | — | — |
| 1987-07-30 | $10.67 | $10.74 | 0 | — | — |
| 1987-07-29 | $10.67 | $10.74 | 171 | — | — |
| 1987-07-28 | $10.67 | $10.74 | 0 | — | — |
| 1987-07-27 | $10.67 | $10.74 | 1,539 | — | — |
| 1987-07-24 | $10.67 | $10.74 | 1,539 | — | — |
| 1987-07-23 | $10.67 | $10.74 | 9,236 | — | — |
| 1987-07-22 | $10.67 | $10.74 | 1,368 | — | — |
| 1987-07-21 | $10.67 | $10.74 | 684 | — | — |
| 1987-07-20 | $10.67 | $10.74 | 2,394 | — | — |
| 1987-07-17 | $10.67 | $10.74 | 3,079 | — | — |
| 1987-07-16 | $10.82 | $10.89 | 23,090 | — | — |
| 1987-07-15 | $10.82 | $10.89 | 1,881 | — | — |
| 1987-07-14 | $10.52 | $10.59 | 10,433 | — | — |
| 1987-07-13 | $10.82 | $10.89 | 1,539 | — | — |
| 1987-07-10 | $10.82 | $10.89 | 2,908 | — | — |
| 1987-07-09 | $10.82 | $10.89 | 513 | — | — |
| 1987-07-08 | $10.82 | $10.89 | 1,026 | — | — |
| 1987-07-07 | $10.82 | $10.89 | 7,525 | — | — |
| 1987-07-06 | $10.82 | $10.89 | 3,250 | — | — |
| 1987-07-02 | $10.82 | $10.89 | 2,566 | — | — |
| 1987-07-01 | $10.82 | $10.89 | 1,539 | — | — |
| 1987-06-30 | $10.82 | $10.89 | 2,052 | — | — |
| 1987-06-29 | $10.82 | $10.89 | 2,566 | — | — |
| 1987-06-26 | $10.82 | $10.89 | 2,223 | — | — |
| 1987-06-25 | $10.82 | $10.89 | 4,276 | — | — |
| 1987-06-24 | $10.82 | $10.89 | 2,737 | — | — |
| 1987-06-23 | $10.82 | $10.89 | 171 | — | — |
| 1987-06-22 | $10.82 | $10.89 | 855 | — | — |
| 1987-06-19 | $10.82 | $10.89 | 1,197 | — | — |
| 1987-06-18 | $10.82 | $10.89 | 2,223 | — | — |
| 1987-06-17 | $10.82 | $10.89 | 7,868 | — | — |
| 1987-06-16 | $10.82 | $10.89 | 342 | — | — |
| 1987-06-15 | $10.82 | $10.89 | 684 | — | — |
| 1987-06-12 | $10.82 | $10.89 | 1,539 | — | — |
| 1987-06-11 | $10.82 | $10.89 | 342 | — | — |
| 1987-06-10 | $10.82 | $10.89 | 342 | — | — |
| 1987-06-09 | $10.82 | $10.89 | 2,223 | — | — |
| 1987-06-08 | $10.82 | $10.89 | 10,775 | — | — |
| 1987-06-05 | $10.82 | $10.89 | 513 | — | — |
| 1987-06-04 | $10.67 | $10.74 | 2,908 | — | — |
| 1987-06-03 | $10.52 | $10.56 | 1,881 | — | — |
| 1987-06-02 | $10.52 | $10.56 | 4,105 | — | — |
| 1987-06-01 | $10.52 | $10.56 | 1,710 | — | — |
| 1987-05-29 | $10.52 | $10.56 | 2,052 | — | — |
| 1987-05-28 | $10.52 | $10.56 | 1,197 | — | — |
| 1987-05-27 | $10.52 | $10.56 | 2,394 | — | — |
| 1987-05-26 | $10.52 | $10.56 | 684 | — | — |
| 1987-05-22 | $10.52 | $10.56 | 2,737 | — | — |
| 1987-05-21 | $10.52 | $10.56 | 7,354 | — | — |
| 1987-05-20 | $10.52 | $10.56 | 0 | — | — |
| 1987-05-19 | $10.52 | $10.56 | 4,618 | — | — |
| 1987-05-18 | $10.52 | $10.56 | 2,737 | — | — |
| 1987-05-15 | $10.52 | $10.56 | 10,433 | — | — |
| 1987-05-14 | $10.52 | $10.56 | 3,934 | — | — |
| 1987-05-13 | $10.52 | $10.56 | 1,710 | — | — |
| 1987-05-12 | $10.52 | $10.56 | 6,328 | — | — |
| 1987-05-11 | $10.52 | $10.56 | 2,908 | — | — |
| 1987-05-08 | $10.52 | $10.56 | 3,934 | — | — |
| 1987-05-07 | $10.52 | $10.56 | 2,223 | — | — |
| 1987-05-06 | $10.52 | $10.56 | 1,026 | — | — |
| 1987-05-05 | $10.52 | $10.56 | 1,026 | — | — |
| 1987-05-04 | $11.11 | $11.15 | 4,789 | — | — |
| 1987-05-01 | $11.11 | $11.15 | 1,881 | — | — |
| 1987-04-30 | $11.11 | $11.15 | 1,197 | — | — |
| 1987-04-29 | $11.11 | $11.15 | 1,710 | — | — |
| 1987-04-28 | $11.11 | $11.15 | 1,881 | — | — |
| 1987-04-27 | $11.11 | $11.15 | 1,710 | — | — |
| 1987-04-24 | $11.11 | $11.15 | 13,512 | — | — |
| 1987-04-23 | $11.40 | $11.44 | 3,421 | — | — |
| 1987-04-22 | $11.40 | $11.44 | 684 | — | — |
| 1987-04-21 | $11.69 | $11.73 | 3,763 | — | — |
| 1987-04-20 | $12.28 | $12.32 | 342 | — | — |
| 1987-04-16 | $12.28 | $12.32 | 171 | — | — |
| 1987-04-15 | $12.28 | $12.32 | 3,250 | — | — |
| 1987-04-14 | $12.28 | $12.32 | 7,868 | — | — |
| 1987-04-13 | $12.28 | $12.32 | 171 | — | — |
| 1987-04-10 | $12.28 | $12.32 | 2,908 | — | — |
| 1987-04-09 | $12.28 | $12.32 | 4,447 | — | — |
| 1987-04-08 | $12.28 | $12.32 | 342 | — | — |
| 1987-04-07 | $12.28 | $12.32 | 3,079 | — | — |
| 1987-04-06 | $12.28 | $12.32 | 2,566 | — | — |
| 1987-04-03 | $12.28 | $12.32 | 7,012 | — | — |
| 1987-04-02 | $12.28 | $12.32 | 342 | — | — |
| 1987-04-01 | $12.28 | $12.32 | 1,026 | — | — |
| 1987-03-31 | $12.28 | $12.32 | 3,592 | — | — |
| 1987-03-30 | $12.28 | $12.32 | 2,394 | — | — |
| 1987-03-27 | $12.28 | $12.32 | 855 | — | — |
| 1987-03-26 | $12.28 | $12.32 | 2,223 | — | — |
| 1987-03-25 | $12.28 | $12.32 | 6,157 | — | — |
| 1987-03-24 | $12.28 | $12.32 | 1,881 | — | — |
| 1987-03-23 | $12.28 | $12.32 | 513 | — | — |
| 1987-03-20 | $12.28 | $12.32 | 0 | — | — |
| 1987-03-19 | $11.99 | $12.03 | 1,710 | — | — |
| 1987-03-18 | $11.99 | $12.03 | 684 | — | — |
| 1987-03-17 | $11.40 | $11.44 | 1,881 | — | — |
| 1987-03-16 | $11.11 | $11.15 | 0 | — | — |
| 1987-03-13 | $11.11 | $11.15 | 2,394 | — | — |
| 1987-03-12 | $10.96 | $11.00 | 1,026 | — | — |
| 1987-03-11 | $10.67 | $10.71 | 1,368 | — | — |
| 1987-03-10 | $10.67 | $10.71 | 1,881 | — | — |
| 1987-03-09 | $10.67 | $10.71 | 1,539 | — | — |
| 1987-03-06 | $10.67 | $10.71 | 2,394 | — | — |
| 1987-03-05 | $10.67 | $10.71 | 2,052 | — | — |
| 1987-03-04 | $10.67 | $10.71 | 513 | — | — |
| 1987-03-03 | $10.67 | $10.67 | 1,026 | — | — |
| 1987-03-02 | $10.52 | $10.52 | 12,657 | — | — |
| 1987-02-27 | $10.52 | $10.52 | 855 | — | — |
| 1987-02-26 | $10.52 | $10.52 | 1,710 | — | — |
| 1987-02-25 | $10.52 | $10.52 | 1,197 | — | — |
| 1987-02-24 | $10.38 | $10.38 | 2,223 | — | — |
| 1987-02-23 | $10.23 | $10.23 | 0 | — | — |
| 1987-02-20 | $10.23 | $10.23 | 2,737 | — | — |
| 1987-02-19 | $10.23 | $10.23 | 17,445 | — | — |
| 1987-02-18 | $10.09 | $10.09 | 2,566 | — | — |
| 1987-02-17 | $10.09 | $10.09 | 2,394 | — | — |
| 1987-02-13 | $9.94 | $9.94 | 1,197 | — | — |
| 1987-02-12 | $9.94 | $9.94 | 855 | — | — |
| 1987-02-11 | $9.94 | $9.94 | 2,394 | — | — |
| 1987-02-10 | $9.94 | $9.94 | 342 | — | — |
| 1987-02-09 | $9.94 | $9.94 | 1,026 | — | — |
| 1987-02-06 | $9.94 | $9.94 | 342 | — | — |
| 1987-02-05 | $9.94 | $9.94 | 4,105 | — | — |
| 1987-02-04 | $9.94 | $9.94 | 684 | — | — |
| 1987-02-03 | $9.94 | $9.94 | 1,197 | — | — |
| 1987-02-02 | $9.79 | $9.79 | 4,960 | — | — |
| 1987-01-30 | $9.94 | $9.94 | 9,236 | — | — |
| 1987-01-29 | $9.94 | $9.94 | 684 | — | — |
| 1987-01-28 | $9.94 | $9.94 | 1,026 | — | — |
| 1987-01-27 | $9.94 | $9.94 | 13,170 | — | — |
| 1987-01-26 | $9.79 | $9.79 | 2,908 | — | — |
| 1987-01-23 | $9.79 | $9.79 | 171 | — | — |
| 1987-01-22 | $9.79 | $9.79 | 684 | — | — |
| 1987-01-21 | $9.65 | $9.65 | 2,052 | — | — |
| 1987-01-20 | $9.65 | $9.65 | 2,737 | — | — |
| 1987-01-19 | $9.65 | $9.65 | 5,131 | — | — |
| 1987-01-16 | $9.65 | $9.65 | 1,026 | — | — |
| 1987-01-15 | $9.65 | $9.65 | 3,079 | — | — |
| 1987-01-14 | $9.65 | $9.65 | 171 | — | — |
| 1987-01-13 | $9.35 | $9.35 | 0 | — | — |
| 1987-01-12 | $9.35 | $9.35 | 171 | — | — |
| 1987-01-09 | $9.35 | $9.35 | 684 | — | — |
| 1987-01-08 | $9.35 | $9.35 | 1,881 | — | — |
| 1987-01-07 | $9.06 | $9.06 | 3,421 | — | — |
| 1987-01-06 | $9.06 | $9.06 | 171 | — | — |
| 1987-01-05 | $8.77 | $8.77 | 0 | — | — |
| 1987-01-02 | $8.77 | $8.77 | 342 | — | — |