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 | $10.98 | $12.42 | 15,441 | — | — |
| 1987-12-30 | $10.87 | $12.30 | 32,276 | — | — |
| 1987-12-29 | $11.20 | $12.66 | 23,684 | — | — |
| 1987-12-28 | $11.20 | $12.66 | 11,610 | — | — |
| 1987-12-24 | $10.87 | $12.30 | 6,850 | — | — |
| 1987-12-23 | $10.87 | $12.30 | 11,958 | — | — |
| 1987-12-22 | $10.77 | $12.18 | 83,360 | — | — |
| 1987-12-21 | $10.77 | $12.18 | 59,327 | — | — |
| 1987-12-18 | $11.09 | $12.54 | 32,624 | — | — |
| 1987-12-17 | $11.41 | $12.30 | 62,230 | — | — |
| 1987-12-16 | $11.74 | $12.64 | 39,010 | — | — |
| 1987-12-15 | $11.09 | $11.95 | 58,863 | — | — |
| 1987-12-14 | $12.17 | $13.11 | 119,699 | — | — |
| 1987-12-11 | $11.63 | $12.53 | 37,965 | — | — |
| 1987-12-10 | $11.52 | $12.41 | 61,997 | — | — |
| 1987-12-09 | $10.98 | $11.83 | 42,957 | — | — |
| 1987-12-08 | $10.77 | $11.60 | 74,188 | — | — |
| 1987-12-07 | $10.12 | $10.90 | 69,544 | — | — |
| 1987-12-04 | $10.12 | $10.90 | 126,317 | — | — |
| 1987-12-03 | $11.30 | $12.18 | 81,270 | — | — |
| 1987-12-02 | $11.41 | $12.30 | 39,242 | — | — |
| 1987-12-01 | $11.41 | $12.30 | 148,956 | — | — |
| 1987-11-30 | $10.87 | $11.72 | 183,902 | — | — |
| 1987-11-27 | $11.63 | $12.53 | 283,981 | — | — |
| 1987-11-25 | $10.34 | $11.14 | 91,255 | — | — |
| 1987-11-24 | $9.96 | $10.73 | 60,604 | — | — |
| 1987-11-23 | $9.42 | $10.15 | 98,221 | — | — |
| 1987-11-20 | $9.04 | $9.74 | 39,706 | — | — |
| 1987-11-19 | $9.04 | $9.74 | 35,527 | — | — |
| 1987-11-18 | $9.04 | $9.74 | 21,595 | — | — |
| 1987-11-17 | $8.99 | $9.69 | 51,084 | — | — |
| 1987-11-16 | $9.10 | $9.80 | 13,468 | — | — |
| 1987-11-13 | $9.21 | $9.92 | 33,901 | — | — |
| 1987-11-12 | $9.10 | $9.80 | 28,328 | — | — |
| 1987-11-11 | $8.61 | $9.28 | 28,561 | — | — |
| 1987-11-10 | $8.34 | $8.99 | 88,933 | — | — |
| 1987-11-09 | $8.45 | $9.11 | 81,270 | — | — |
| 1987-11-06 | $8.29 | $8.93 | 77,787 | — | — |
| 1987-11-05 | $8.02 | $8.64 | 106,115 | — | — |
| 1987-11-04 | $8.67 | $9.34 | 70,589 | — | — |
| 1987-11-03 | $9.10 | $9.80 | 83,128 | — | — |
| 1987-11-02 | $9.26 | $9.98 | 44,350 | — | — |
| 1987-10-30 | $9.37 | $10.09 | 74,304 | — | — |
| 1987-10-29 | $8.77 | $9.45 | 91,951 | — | — |
| 1987-10-28 | $9.10 | $9.80 | 34,598 | — | — |
| 1987-10-27 | $8.83 | $9.51 | 155,806 | — | — |
| 1987-10-26 | $8.29 | $8.93 | 79,180 | — | — |
| 1987-10-23 | $10.23 | $11.02 | 52,477 | — | — |
| 1987-10-22 | $10.55 | $11.37 | 329,956 | — | — |
| 1987-10-21 | $10.77 | $11.60 | 71,750 | — | — |
| 1987-10-20 | $10.12 | $10.90 | 67,570 | — | — |
| 1987-10-19 | $12.70 | $13.69 | 666,182 | — | — |
| 1987-10-16 | $12.06 | $12.99 | 97,988 | — | — |
| 1987-10-15 | $11.95 | $12.88 | 84,985 | — | — |
| 1987-10-14 | $11.84 | $12.76 | 68,499 | — | — |
| 1987-10-13 | $11.79 | $12.70 | 32,740 | — | — |
| 1987-10-12 | $12.00 | $12.93 | 32,276 | — | — |
| 1987-10-09 | $12.00 | $12.93 | 30,650 | — | — |
| 1987-10-08 | $11.90 | $12.82 | 171,828 | — | — |
| 1987-10-07 | $11.74 | $12.64 | 91,951 | — | — |
| 1987-10-06 | $11.79 | $12.70 | 46,904 | — | — |
| 1987-10-05 | $11.52 | $12.41 | 48,994 | — | — |
| 1987-10-02 | $11.47 | $12.35 | 42,028 | — | — |
| 1987-10-01 | $11.30 | $12.18 | 64,552 | — | — |
| 1987-09-30 | $11.36 | $12.24 | 128,174 | — | — |
| 1987-09-29 | $11.41 | $12.30 | 185,992 | — | — |
| 1987-09-28 | $11.57 | $12.47 | 63,623 | — | — |
| 1987-09-25 | $11.68 | $12.59 | 34,830 | — | — |
| 1987-09-24 | $11.84 | $12.76 | 101,704 | — | — |
| 1987-09-23 | $11.52 | $12.41 | 210,373 | — | — |
| 1987-09-22 | $11.41 | $12.30 | 367,340 | — | — |
| 1987-09-21 | $11.52 | $12.41 | 195,280 | — | — |
| 1987-09-18 | $11.52 | $12.41 | 71,285 | — | — |
| 1987-09-17 | $11.41 | $12.30 | 114,707 | — | — |
| 1987-09-16 | $11.36 | $12.24 | 77,090 | — | — |
| 1987-09-15 | $11.63 | $12.53 | 94,505 | — | — |
| 1987-09-14 | $11.57 | $12.47 | 17,647 | — | — |
| 1987-09-11 | $11.68 | $12.59 | 66,874 | — | — |
| 1987-09-10 | $11.90 | $12.82 | 39,938 | — | — |
| 1987-09-09 | $11.74 | $12.64 | 55,496 | — | — |
| 1987-09-08 | $12.00 | $12.93 | 122,137 | — | — |
| 1987-09-04 | $12.11 | $13.05 | 186,457 | — | — |
| 1987-09-03 | $12.00 | $12.93 | 37,849 | — | — |
| 1987-09-02 | $12.11 | $13.05 | 93,809 | — | — |
| 1987-09-01 | $11.90 | $12.82 | 92,648 | — | — |
| 1987-08-31 | $11.79 | $12.70 | 128,407 | — | — |
| 1987-08-28 | $11.41 | $12.30 | 65,945 | — | — |
| 1987-08-27 | $11.47 | $12.35 | 59,211 | — | — |
| 1987-08-26 | $11.36 | $12.24 | 74,768 | — | — |
| 1987-08-25 | $10.98 | $11.83 | 66,641 | — | — |
| 1987-08-24 | $10.93 | $11.77 | 43,421 | — | — |
| 1987-08-21 | $10.93 | $11.77 | 184,135 | — | — |
| 1987-08-20 | $10.98 | $11.83 | 61,765 | — | — |
| 1987-08-19 | $11.30 | $12.18 | 136,069 | — | — |
| 1987-08-18 | $10.98 | $11.83 | 169,042 | — | — |
| 1987-08-17 | $10.17 | $10.96 | 283,748 | — | — |
| 1987-08-14 | $10.01 | $10.79 | 147,215 | — | — |
| 1987-08-13 | $10.34 | $11.14 | 77,555 | — | — |
| 1987-08-12 | $10.93 | $11.77 | 42,260 | — | — |
| 1987-08-11 | $11.04 | $11.89 | 109,134 | — | — |
| 1987-08-10 | $10.82 | $11.66 | 91,022 | — | — |
| 1987-08-07 | $10.98 | $11.83 | 64,552 | — | — |
| 1987-08-06 | $11.52 | $12.41 | 95,434 | — | — |
| 1987-08-05 | $11.74 | $12.64 | 91,487 | — | — |
| 1987-08-04 | $12.33 | $13.28 | 123,530 | — | — |
| 1987-08-03 | $12.60 | $13.57 | 231,736 | — | — |
| 1987-07-31 | $12.06 | $12.99 | 189,707 | — | — |
| 1987-07-30 | $12.17 | $13.11 | 187,850 | — | — |
| 1987-07-29 | $11.84 | $12.76 | 123,530 | — | — |
| 1987-07-28 | $11.84 | $12.76 | 115,403 | — | — |
| 1987-07-27 | $11.52 | $12.41 | 125,852 | — | — |
| 1987-07-24 | $11.63 | $12.53 | 97,756 | — | — |
| 1987-07-23 | $11.74 | $12.64 | 118,422 | — | — |
| 1987-07-22 | $11.84 | $12.76 | 167,184 | — | — |
| 1987-07-21 | $11.63 | $12.53 | 85,450 | — | — |
| 1987-07-20 | $11.47 | $12.35 | 97,292 | — | — |
| 1987-07-17 | $11.41 | $12.30 | 142,106 | — | — |
| 1987-07-16 | $11.47 | $12.35 | 91,719 | — | — |
| 1987-07-15 | $11.52 | $12.41 | 256,117 | — | — |
| 1987-07-14 | $10.98 | $11.83 | 185,528 | — | — |
| 1987-07-13 | $10.93 | $11.77 | 154,413 | — | — |
| 1987-07-10 | $10.66 | $11.48 | 18,344 | — | — |
| 1987-07-09 | $10.71 | $11.54 | 45,743 | — | — |
| 1987-07-08 | $10.50 | $11.31 | 116,332 | — | — |
| 1987-07-07 | $10.44 | $11.25 | 150,466 | — | — |
| 1987-07-06 | $10.17 | $10.96 | 124,227 | — | — |
| 1987-07-02 | $10.17 | $10.96 | 35,527 | — | — |
| 1987-07-01 | $10.12 | $10.90 | 65,016 | — | — |
| 1987-06-30 | $9.96 | $10.73 | 226,395 | — | — |
| 1987-06-29 | $9.91 | $10.67 | 46,904 | — | — |
| 1987-06-26 | $9.80 | $10.56 | 63,158 | — | — |
| 1987-06-25 | $9.58 | $10.32 | 38,545 | — | — |
| 1987-06-24 | $9.69 | $10.44 | 67,338 | — | — |
| 1987-06-23 | $9.21 | $9.92 | 71,518 | — | — |
| 1987-06-22 | $8.99 | $9.69 | 58,514 | — | — |
| 1987-06-19 | $9.96 | $10.34 | 129,568 | — | — |
| 1987-06-18 | $10.17 | $10.56 | 104,490 | — | — |
| 1987-06-17 | $10.12 | $10.51 | 100,543 | — | — |
| 1987-06-16 | $10.17 | $10.56 | 60,836 | — | — |
| 1987-06-15 | $10.28 | $10.68 | 128,639 | — | — |
| 1987-06-12 | $10.55 | $10.96 | 33,205 | — | — |
| 1987-06-11 | $10.98 | $11.40 | 65,016 | — | — |
| 1987-06-10 | $10.77 | $11.18 | 115,636 | — | — |
| 1987-06-09 | $10.55 | $10.96 | 61,997 | — | — |
| 1987-06-08 | $10.23 | $10.62 | 97,060 | — | — |
| 1987-06-05 | $10.17 | $10.56 | 25,774 | — | — |
| 1987-06-04 | $10.12 | $10.51 | 94,970 | — | — |
| 1987-06-03 | $9.91 | $10.28 | 85,682 | — | — |
| 1987-06-02 | $10.12 | $10.51 | 187,153 | — | — |
| 1987-06-01 | $9.37 | $9.73 | 176,240 | — | — |
| 1987-05-29 | $9.85 | $10.23 | 51,084 | — | — |
| 1987-05-28 | $9.69 | $10.06 | 105,651 | — | — |
| 1987-05-27 | $9.74 | $10.12 | 127,478 | — | — |
| 1987-05-26 | $10.39 | $10.79 | 116,100 | — | — |
| 1987-05-22 | $11.14 | $11.57 | 148,840 | — | — |
| 1987-05-21 | $11.36 | $11.79 | 160,450 | — | — |
| 1987-05-20 | $11.47 | $11.91 | 146,983 | — | — |
| 1987-05-19 | $11.41 | $11.85 | 59,908 | — | — |
| 1987-05-18 | $11.36 | $11.79 | 78,716 | — | — |
| 1987-05-15 | $11.47 | $11.91 | 156,038 | — | — |
| 1987-05-14 | $11.14 | $11.57 | 86,611 | — | — |
| 1987-05-13 | $10.87 | $11.29 | 51,316 | — | — |
| 1987-05-12 | $10.87 | $11.29 | 78,251 | — | — |
| 1987-05-11 | $10.71 | $11.12 | 116,332 | — | — |
| 1987-05-08 | $11.04 | $11.46 | 21,827 | — | — |
| 1987-05-07 | $11.30 | $11.74 | 64,784 | — | — |
| 1987-05-06 | $11.52 | $11.96 | 148,376 | — | — |
| 1987-05-05 | $11.36 | $11.79 | 98,453 | — | — |
| 1987-05-04 | $11.63 | $12.07 | 71,285 | — | — |
| 1987-05-01 | $11.36 | $11.79 | 95,666 | — | — |
| 1987-04-30 | $11.36 | $11.79 | 145,357 | — | — |
| 1987-04-29 | $10.77 | $11.18 | 165,094 | — | — |
| 1987-04-28 | $10.55 | $10.96 | 352,247 | — | — |
| 1987-04-27 | $10.44 | $10.84 | 368,501 | — | — |
| 1987-04-24 | $11.36 | $11.79 | 203,407 | — | — |
| 1987-04-23 | $10.98 | $11.40 | 201,085 | — | — |
| 1987-04-22 | $10.39 | $10.79 | 110,527 | — | — |
| 1987-04-21 | $10.71 | $11.12 | 343,656 | — | — |
| 1987-04-20 | $10.55 | $10.96 | 336,458 | — | — |
| 1987-04-16 | $10.50 | $10.90 | 183,206 | — | — |
| 1987-04-15 | $10.93 | $11.35 | 172,757 | — | — |
| 1987-04-14 | $11.79 | $12.24 | 366,644 | — | — |
| 1987-04-13 | $11.68 | $12.13 | 203,407 | — | — |
| 1987-04-10 | $11.57 | $12.02 | 369,198 | — | — |
| 1987-04-09 | $10.98 | $11.40 | 253,330 | — | — |
| 1987-04-08 | $10.44 | $10.84 | 149,537 | — | — |
| 1987-04-07 | $10.12 | $10.51 | 97,524 | — | — |
| 1987-04-06 | $9.80 | $10.17 | 43,886 | — | — |
| 1987-04-03 | $9.74 | $10.12 | 57,818 | — | — |
| 1987-04-02 | $9.74 | $10.12 | 108,205 | — | — |
| 1987-04-01 | $9.74 | $10.12 | 163,004 | — | — |
| 1987-03-31 | $10.23 | $10.62 | 282,587 | — | — |
| 1987-03-30 | $10.61 | $11.01 | 243,113 | — | — |
| 1987-03-27 | $10.61 | $11.01 | 437,000 | — | — |
| 1987-03-26 | $9.91 | $10.28 | 295,591 | — | — |
| 1987-03-25 | $10.55 | $10.96 | 717,730 | — | — |
| 1987-03-24 | $9.74 | $10.12 | 328,331 | — | — |
| 1987-03-23 | $8.94 | $9.28 | 198,067 | — | — |
| 1987-03-20 | $8.67 | $9.00 | 232,897 | — | — |
| 1987-03-19 | $8.40 | $8.72 | 44,350 | — | — |
| 1987-03-18 | $8.24 | $8.55 | 160,915 | — | — |
| 1987-03-17 | $8.02 | $8.33 | 191,797 | — | — |
| 1987-03-16 | $7.97 | $8.27 | 78,948 | — | — |
| 1987-03-13 | $7.75 | $8.05 | 69,892 | — | — |
| 1987-03-12 | $7.81 | $8.10 | 41,332 | — | — |
| 1987-03-11 | $7.64 | $7.94 | 58,747 | — | — |
| 1987-03-10 | $7.59 | $7.88 | 57,121 | — | — |
| 1987-03-09 | $7.59 | $7.88 | 84,985 | — | — |
| 1987-03-06 | $7.91 | $8.22 | 95,666 | — | — |
| 1987-03-05 | $7.91 | $8.22 | 224,305 | — | — |
| 1987-03-04 | $7.97 | $8.27 | 182,741 | — | — |
| 1987-03-03 | $7.81 | $8.10 | 75,001 | — | — |
| 1987-03-02 | $7.59 | $7.88 | 27,167 | — | — |
| 1987-02-27 | $7.64 | $7.94 | 54,335 | — | — |
| 1987-02-26 | $7.64 | $7.94 | 54,567 | — | — |
| 1987-02-25 | $7.54 | $7.83 | 146,518 | — | — |
| 1987-02-24 | $7.32 | $7.60 | 77,555 | — | — |
| 1987-02-23 | $7.38 | $7.66 | 86,146 | — | — |
| 1987-02-20 | $7.48 | $7.77 | 136,766 | — | — |
| 1987-02-19 | $7.21 | $7.49 | 26,239 | — | — |
| 1987-02-18 | $7.00 | $7.27 | 130,264 | — | — |
| 1987-02-17 | $7.16 | $7.43 | 131,657 | — | — |
| 1987-02-13 | $7.38 | $7.66 | 91,951 | — | — |
| 1987-02-12 | $7.43 | $7.71 | 167,416 | — | — |
| 1987-02-11 | $7.75 | $8.05 | 56,889 | — | — |
| 1987-02-10 | $7.64 | $7.94 | 173,221 | — | — |
| 1987-02-09 | $7.59 | $7.88 | 225,931 | — | — |
| 1987-02-06 | $7.59 | $7.88 | 324,151 | — | — |
| 1987-02-05 | $7.54 | $7.83 | 128,407 | — | — |
| 1987-02-04 | $7.48 | $7.77 | 170,667 | — | — |
| 1987-02-03 | $7.48 | $7.77 | 70,357 | — | — |
| 1987-02-02 | $7.43 | $7.71 | 346,442 | — | — |
| 1987-01-30 | $7.32 | $7.60 | 192,494 | — | — |
| 1987-01-29 | $7.43 | $7.71 | 739,325 | — | — |
| 1987-01-28 | $7.54 | $7.83 | 607,435 | — | — |
| 1987-01-27 | $7.75 | $8.05 | 101,007 | — | — |
| 1987-01-26 | $7.48 | $7.77 | 124,227 | — | — |
| 1987-01-23 | $7.32 | $7.60 | 244,971 | — | — |
| 1987-01-22 | $7.43 | $7.71 | 104,026 | — | — |
| 1987-01-21 | $7.27 | $7.55 | 102,632 | — | — |
| 1987-01-20 | $7.32 | $7.60 | 101,007 | — | — |
| 1987-01-19 | $7.43 | $7.71 | 112,385 | — | — |
| 1987-01-16 | $7.21 | $7.49 | 37,849 | — | — |
| 1987-01-15 | $7.32 | $7.60 | 177,865 | — | — |
| 1987-01-14 | $7.38 | $7.66 | 349,925 | — | — |
| 1987-01-13 | $7.16 | $7.43 | 137,927 | — | — |
| 1987-01-12 | $7.16 | $7.43 | 262,618 | — | — |
| 1987-01-09 | $7.11 | $7.38 | 316,721 | — | — |
| 1987-01-08 | $7.00 | $7.27 | 59,443 | — | — |
| 1987-01-07 | $6.84 | $7.10 | 23,220 | — | — |
| 1987-01-06 | $6.89 | $7.15 | 143,267 | — | — |
| 1987-01-05 | $6.84 | $7.10 | 79,412 | — | — |
| 1987-01-02 | $6.78 | $7.04 | 135,373 | — | — |