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
- 1973-05-03 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 | $8.16 | $8.25 | 21,542 | — | — |
| 1987-12-30 | $8.55 | $8.64 | 23,471 | — | — |
| 1987-12-29 | $8.94 | $9.01 | 6,109 | — | — |
| 1987-12-28 | $9.02 | $9.09 | 10,932 | — | — |
| 1987-12-24 | $9.18 | $9.24 | 12,057 | — | — |
| 1987-12-23 | $9.33 | $9.40 | 13,665 | — | — |
| 1987-12-22 | $9.18 | $9.24 | 8,842 | — | — |
| 1987-12-21 | $9.49 | $9.56 | 46,460 | — | — |
| 1987-12-18 | $8.86 | $8.93 | 8,199 | — | — |
| 1987-12-17 | $9.33 | $9.40 | 26,525 | — | — |
| 1987-12-16 | $9.02 | $9.09 | 11,735 | — | — |
| 1987-12-15 | $8.86 | $8.93 | 18,166 | — | — |
| 1987-12-14 | $8.09 | $8.15 | 12,539 | — | — |
| 1987-12-11 | $8.01 | $8.07 | 11,414 | — | — |
| 1987-12-10 | $7.93 | $7.99 | 19,130 | — | — |
| 1987-12-09 | $7.93 | $7.99 | 7,556 | — | — |
| 1987-12-08 | $8.09 | $8.15 | 17,684 | — | — |
| 1987-12-07 | $7.93 | $7.99 | 27,008 | — | — |
| 1987-12-04 | $7.93 | $7.99 | 49,996 | — | — |
| 1987-12-03 | $8.40 | $8.46 | 1,929 | — | — |
| 1987-12-02 | $8.40 | $8.46 | 3,215 | — | — |
| 1987-12-01 | $8.48 | $8.54 | 965 | — | — |
| 1987-11-30 | $8.40 | $8.46 | 15,433 | — | — |
| 1987-11-27 | $9.25 | $9.32 | 1,768 | — | — |
| 1987-11-25 | $9.41 | $9.48 | 3,054 | — | — |
| 1987-11-24 | $9.33 | $9.40 | 2,090 | — | — |
| 1987-11-23 | $9.33 | $9.40 | 10,289 | — | — |
| 1987-11-20 | $9.49 | $9.56 | 16,076 | — | — |
| 1987-11-19 | $9.25 | $9.32 | 22,989 | — | — |
| 1987-11-18 | $8.55 | $8.62 | 4,662 | — | — |
| 1987-11-17 | $8.24 | $8.30 | 12,057 | — | — |
| 1987-11-16 | $8.09 | $8.15 | 79,255 | — | — |
| 1987-11-13 | $8.01 | $8.07 | 2,411 | — | — |
| 1987-11-12 | $8.01 | $8.07 | 10,289 | — | — |
| 1987-11-11 | $7.85 | $7.91 | 32,152 | — | — |
| 1987-11-10 | $7.85 | $7.91 | 37,136 | — | — |
| 1987-11-09 | $7.93 | $7.99 | 23,310 | — | — |
| 1987-11-06 | $8.09 | $8.15 | 18,166 | — | — |
| 1987-11-05 | $8.09 | $8.15 | 24,436 | — | — |
| 1987-11-04 | $8.09 | $8.15 | 33,117 | — | — |
| 1987-11-03 | $8.32 | $8.38 | 23,953 | — | — |
| 1987-11-02 | $8.71 | $8.77 | 24,114 | — | — |
| 1987-10-30 | $8.48 | $8.54 | 17,201 | — | — |
| 1987-10-29 | $7.78 | $7.83 | 13,182 | — | — |
| 1987-10-28 | $8.09 | $8.15 | 13,986 | — | — |
| 1987-10-27 | $8.32 | $8.38 | 11,253 | — | — |
| 1987-10-26 | $8.71 | $8.77 | 31,348 | — | — |
| 1987-10-23 | $9.64 | $9.71 | 19,773 | — | — |
| 1987-10-22 | $9.33 | $9.40 | 12,861 | — | — |
| 1987-10-21 | $9.95 | $10.03 | 20,899 | — | — |
| 1987-10-20 | $8.40 | $8.46 | 51,443 | — | — |
| 1987-10-19 | $8.86 | $8.93 | 57,874 | — | — |
| 1987-10-16 | $11.12 | $11.20 | 64,626 | — | — |
| 1987-10-15 | $11.43 | $11.52 | 70,413 | — | — |
| 1987-10-14 | $11.43 | $11.52 | 78,129 | — | — |
| 1987-10-13 | $11.43 | $11.52 | 4,180 | — | — |
| 1987-10-12 | $11.43 | $11.52 | 2,894 | — | — |
| 1987-10-09 | $11.59 | $11.67 | 2,572 | — | — |
| 1987-10-08 | $11.43 | $11.52 | 5,627 | — | — |
| 1987-10-07 | $11.43 | $11.52 | 8,199 | — | — |
| 1987-10-06 | $11.66 | $11.75 | 12,057 | — | — |
| 1987-10-05 | $11.66 | $11.75 | 6,752 | — | — |
| 1987-10-02 | $11.66 | $11.75 | 6,752 | — | — |
| 1987-10-01 | $11.82 | $11.91 | 3,697 | — | — |
| 1987-09-30 | $11.66 | $11.75 | 8,520 | — | — |
| 1987-09-29 | $11.27 | $11.36 | 9,485 | — | — |
| 1987-09-28 | $11.43 | $11.52 | 3,537 | — | — |
| 1987-09-25 | $11.51 | $11.57 | 53,855 | — | — |
| 1987-09-24 | $11.27 | $11.34 | 7,556 | — | — |
| 1987-09-23 | $11.20 | $11.26 | 26,043 | — | — |
| 1987-09-22 | $11.20 | $11.26 | 21,060 | — | — |
| 1987-09-21 | $11.35 | $11.41 | 20,738 | — | — |
| 1987-09-18 | $11.27 | $11.34 | 14,147 | — | — |
| 1987-09-17 | $11.51 | $11.57 | 8,199 | — | — |
| 1987-09-16 | $11.43 | $11.49 | 7,395 | — | — |
| 1987-09-15 | $11.59 | $11.65 | 23,471 | — | — |
| 1987-09-14 | $12.13 | $12.20 | 24,275 | — | — |
| 1987-09-11 | $12.83 | $12.90 | 30,866 | — | — |
| 1987-09-10 | $12.05 | $12.12 | 20,095 | — | — |
| 1987-09-09 | $11.59 | $11.65 | 16,398 | — | — |
| 1987-09-08 | $11.51 | $11.57 | 11,735 | — | — |
| 1987-09-04 | $11.51 | $11.57 | 13,343 | — | — |
| 1987-09-03 | $11.43 | $11.49 | 8,199 | — | — |
| 1987-09-02 | $11.51 | $11.57 | 18,487 | — | — |
| 1987-09-01 | $11.66 | $11.73 | 9,806 | — | — |
| 1987-08-31 | $11.90 | $11.96 | 16,076 | — | — |
| 1987-08-28 | $12.05 | $12.12 | 9,163 | — | — |
| 1987-08-27 | $11.74 | $11.80 | 10,289 | — | — |
| 1987-08-26 | $11.74 | $11.80 | 11,735 | — | — |
| 1987-08-25 | $11.90 | $11.96 | 1,929 | — | — |
| 1987-08-24 | $12.13 | $12.20 | 8,520 | — | — |
| 1987-08-21 | $12.05 | $12.12 | 18,166 | — | — |
| 1987-08-20 | $12.21 | $12.27 | 1,929 | — | — |
| 1987-08-19 | $12.21 | $12.27 | 5,466 | — | — |
| 1987-08-18 | $11.97 | $12.04 | 39,225 | — | — |
| 1987-08-17 | $11.97 | $12.04 | 16,398 | — | — |
| 1987-08-14 | $12.13 | $12.20 | 30,544 | — | — |
| 1987-08-13 | $11.90 | $11.96 | 75,236 | — | — |
| 1987-08-12 | $12.29 | $12.35 | 24,596 | — | — |
| 1987-08-11 | $12.44 | $12.51 | 3,215 | — | — |
| 1987-08-10 | $12.44 | $12.51 | 32,634 | — | — |
| 1987-08-07 | $12.44 | $12.51 | 9,003 | — | — |
| 1987-08-06 | $12.52 | $12.59 | 56,909 | — | — |
| 1987-08-05 | $12.67 | $12.74 | 20,738 | — | — |
| 1987-08-04 | $12.75 | $12.82 | 10,449 | — | — |
| 1987-08-03 | $13.06 | $13.13 | 2,572 | — | — |
| 1987-07-31 | $13.22 | $13.29 | 7,556 | — | — |
| 1987-07-30 | $13.14 | $13.21 | 11,575 | — | — |
| 1987-07-29 | $12.83 | $12.90 | 21,703 | — | — |
| 1987-07-28 | $12.52 | $12.59 | 17,523 | — | — |
| 1987-07-27 | $12.67 | $12.74 | 9,003 | — | — |
| 1987-07-24 | $12.75 | $12.82 | 22,828 | — | — |
| 1987-07-23 | $12.91 | $12.98 | 21,060 | — | — |
| 1987-07-22 | $12.91 | $12.98 | 41,315 | — | — |
| 1987-07-21 | $12.83 | $12.90 | 180,373 | — | — |
| 1987-07-20 | $13.45 | $13.52 | 11,253 | — | — |
| 1987-07-17 | $14.70 | $14.78 | 3,376 | — | — |
| 1987-07-16 | $14.70 | $14.78 | 31,027 | — | — |
| 1987-07-15 | $14.77 | $14.85 | 26,525 | — | — |
| 1987-07-14 | $14.62 | $14.70 | 23,471 | — | — |
| 1987-07-13 | $14.38 | $14.46 | 10,289 | — | — |
| 1987-07-10 | $14.07 | $14.15 | 1,929 | — | — |
| 1987-07-09 | $14.07 | $14.15 | 8,360 | — | — |
| 1987-07-08 | $14.23 | $14.31 | 2,411 | — | — |
| 1987-07-07 | $14.23 | $14.31 | 20,738 | — | — |
| 1987-07-06 | $14.31 | $14.38 | 5,948 | — | — |
| 1987-07-02 | $14.38 | $14.46 | 4,341 | — | — |
| 1987-07-01 | $14.07 | $14.15 | 20,738 | — | — |
| 1987-06-30 | $14.38 | $14.46 | 22,185 | — | — |
| 1987-06-29 | $14.54 | $14.59 | 29,580 | — | — |
| 1987-06-26 | $15.01 | $15.06 | 22,506 | — | — |
| 1987-06-25 | $15.01 | $15.06 | 10,932 | — | — |
| 1987-06-24 | $15.08 | $15.14 | 14,468 | — | — |
| 1987-06-23 | $15.24 | $15.30 | 14,468 | — | — |
| 1987-06-22 | $15.16 | $15.22 | 64,626 | — | — |
| 1987-06-19 | $14.70 | $14.75 | 44,531 | — | — |
| 1987-06-18 | $14.70 | $14.75 | 14,790 | — | — |
| 1987-06-17 | $15.01 | $15.06 | 10,128 | — | — |
| 1987-06-16 | $15.08 | $15.14 | 39,225 | — | — |
| 1987-06-15 | $14.85 | $14.91 | 128,608 | — | — |
| 1987-06-12 | $14.62 | $14.67 | 133,431 | — | — |
| 1987-06-11 | $14.31 | $14.36 | 126,036 | — | — |
| 1987-06-10 | $14.23 | $14.28 | 184,552 | — | — |
| 1987-06-09 | $12.75 | $12.80 | 23,792 | — | — |
| 1987-06-08 | $12.52 | $12.57 | 10,449 | — | — |
| 1987-06-05 | $12.52 | $12.57 | 5,466 | — | — |
| 1987-06-04 | $12.67 | $12.72 | 3,054 | — | — |
| 1987-06-03 | $12.91 | $12.96 | 3,697 | — | — |
| 1987-06-02 | $12.99 | $13.03 | 6,591 | — | — |
| 1987-06-01 | $13.22 | $13.27 | 9,003 | — | — |
| 1987-05-29 | $13.30 | $13.35 | 8,038 | — | — |
| 1987-05-28 | $13.53 | $13.58 | 1,768 | — | — |
| 1987-05-27 | $13.53 | $13.58 | 3,376 | — | — |
| 1987-05-26 | $13.45 | $13.50 | 3,054 | — | — |
| 1987-05-22 | $13.22 | $13.27 | 2,411 | — | — |
| 1987-05-21 | $13.30 | $13.35 | 12,379 | — | — |
| 1987-05-20 | $13.92 | $13.97 | 4,019 | — | — |
| 1987-05-19 | $14.07 | $14.13 | 2,251 | — | — |
| 1987-05-18 | $13.92 | $13.97 | 965 | — | — |
| 1987-05-15 | $14.07 | $14.13 | 6,591 | — | — |
| 1987-05-14 | $14.07 | $14.13 | 3,858 | — | — |
| 1987-05-13 | $13.92 | $13.97 | 9,324 | — | — |
| 1987-05-12 | $14.07 | $14.13 | 28,294 | — | — |
| 1987-05-11 | $14.23 | $14.28 | 68,805 | — | — |
| 1987-05-08 | $13.45 | $13.50 | 1,608 | — | — |
| 1987-05-07 | $13.53 | $13.58 | 37,457 | — | — |
| 1987-05-06 | $13.45 | $13.50 | 4,341 | — | — |
| 1987-05-05 | $13.61 | $13.66 | 31,187 | — | — |
| 1987-05-04 | $13.76 | $13.81 | 16,237 | — | — |
| 1987-05-01 | $13.53 | $13.58 | 11,575 | — | — |
| 1987-04-30 | $13.53 | $13.58 | 11,735 | — | — |
| 1987-04-29 | $12.83 | $12.88 | 5,948 | — | — |
| 1987-04-28 | $12.67 | $12.72 | 30,384 | — | — |
| 1987-04-27 | $12.52 | $12.57 | 26,365 | — | — |
| 1987-04-24 | $13.06 | $13.11 | 2,090 | — | — |
| 1987-04-23 | $13.30 | $13.35 | 11,575 | — | — |
| 1987-04-22 | $13.61 | $13.66 | 41,315 | — | — |
| 1987-04-21 | $13.92 | $13.97 | 3,537 | — | — |
| 1987-04-20 | $14.00 | $14.05 | 3,858 | — | — |
| 1987-04-16 | $14.07 | $14.13 | 8,038 | — | — |
| 1987-04-15 | $13.92 | $13.97 | 19,773 | — | — |
| 1987-04-14 | $13.76 | $13.81 | 10,932 | — | — |
| 1987-04-13 | $14.46 | $14.52 | 19,934 | — | — |
| 1987-04-10 | $14.54 | $14.59 | 23,310 | — | — |
| 1987-04-09 | $14.77 | $14.83 | 43,727 | — | — |
| 1987-04-08 | $14.15 | $14.20 | 7,234 | — | — |
| 1987-04-07 | $14.07 | $14.13 | 18,487 | — | — |
| 1987-04-06 | $14.00 | $14.05 | 65,429 | — | — |
| 1987-04-03 | $14.07 | $14.10 | 98,916 | — | — |
| 1987-04-02 | $13.26 | $13.28 | 12,322 | — | — |
| 1987-04-01 | $13.11 | $13.13 | 30,890 | — | — |
| 1987-03-31 | $13.03 | $13.06 | 47,095 | — | — |
| 1987-03-30 | $12.66 | $12.69 | 137,739 | — | — |
| 1987-03-27 | $12.74 | $12.76 | 14,685 | — | — |
| 1987-03-26 | $13.03 | $13.06 | 20,087 | — | — |
| 1987-03-25 | $12.96 | $12.98 | 15,192 | — | — |
| 1987-03-24 | $12.89 | $12.91 | 21,100 | — | — |
| 1987-03-23 | $12.07 | $12.09 | 15,698 | — | — |
| 1987-03-20 | $12.00 | $12.02 | 18,905 | — | — |
| 1987-03-19 | $12.14 | $12.17 | 20,762 | — | — |
| 1987-03-18 | $12.00 | $12.02 | 48,614 | — | — |
| 1987-03-17 | $11.55 | $11.57 | 87,944 | — | — |
| 1987-03-16 | $11.33 | $11.35 | 9,284 | — | — |
| 1987-03-13 | $11.48 | $11.50 | 1,012,113 | — | — |
| 1987-03-12 | $11.33 | $11.35 | 8,777 | — | — |
| 1987-03-11 | $11.48 | $11.50 | 74,440 | — | — |
| 1987-03-10 | $11.40 | $11.43 | 66,844 | — | — |
| 1987-03-09 | $11.26 | $11.28 | 13,841 | — | — |
| 1987-03-06 | $11.26 | $11.28 | 9,115 | — | — |
| 1987-03-05 | $11.55 | $11.57 | 20,762 | — | — |
| 1987-03-04 | $11.55 | $11.57 | 5,233 | — | — |
| 1987-03-03 | $11.55 | $11.57 | 15,867 | — | — |
| 1987-03-02 | $11.48 | $11.50 | 10,128 | — | — |
| 1987-02-27 | $11.55 | $11.57 | 4,389 | — | — |
| 1987-02-26 | $11.55 | $11.57 | 6,246 | — | — |
| 1987-02-25 | $11.70 | $11.72 | 17,893 | — | — |
| 1987-02-24 | $11.77 | $11.80 | 2,532 | — | — |
| 1987-02-23 | $11.77 | $11.80 | 3,545 | — | — |
| 1987-02-20 | $11.77 | $11.80 | 49,458 | — | — |
| 1987-02-19 | $12.07 | $12.09 | 30,721 | — | — |
| 1987-02-18 | $12.22 | $12.24 | 10,634 | — | — |
| 1987-02-17 | $11.92 | $11.95 | 30,384 | — | — |
| 1987-02-13 | $12.14 | $12.17 | 8,946 | — | — |
| 1987-02-12 | $12.22 | $12.24 | 10,297 | — | — |
| 1987-02-11 | $12.22 | $12.24 | 6,414 | — | — |
| 1987-02-10 | $12.14 | $12.17 | 11,141 | — | — |
| 1987-02-09 | $11.92 | $11.95 | 11,478 | — | — |
| 1987-02-06 | $12.00 | $12.02 | 20,931 | — | — |
| 1987-02-05 | $12.22 | $12.24 | 17,049 | — | — |
| 1987-02-04 | $12.37 | $12.39 | 3,376 | — | — |
| 1987-02-03 | $12.37 | $12.39 | 4,895 | — | — |
| 1987-02-02 | $12.44 | $12.46 | 4,895 | — | — |
| 1987-01-30 | $12.22 | $12.24 | 3,207 | — | — |
| 1987-01-29 | $12.37 | $12.39 | 675 | — | — |
| 1987-01-28 | $12.37 | $12.39 | 6,414 | — | — |
| 1987-01-27 | $12.51 | $12.54 | 32,409 | — | — |
| 1987-01-26 | $12.37 | $12.39 | 5,402 | — | — |
| 1987-01-23 | $12.51 | $12.54 | 41,693 | — | — |
| 1987-01-22 | $12.66 | $12.69 | 4,051 | — | — |
| 1987-01-21 | $12.66 | $12.69 | 5,570 | — | — |
| 1987-01-20 | $12.66 | $12.69 | 17,724 | — | — |
| 1987-01-19 | $12.81 | $12.84 | 3,714 | — | — |
| 1987-01-16 | $12.81 | $12.84 | 116,977 | — | — |
| 1987-01-15 | $12.81 | $12.84 | 59,923 | — | — |
| 1987-01-14 | $12.81 | $12.84 | 21,606 | — | — |
| 1987-01-13 | $12.51 | $12.54 | 14,010 | — | — |
| 1987-01-12 | $12.81 | $12.84 | 14,010 | — | — |
| 1987-01-09 | $13.40 | $13.43 | 2,363 | — | — |
| 1987-01-08 | $13.55 | $13.58 | 7,934 | — | — |
| 1987-01-07 | $13.63 | $13.65 | 17,049 | — | — |
| 1987-01-06 | $13.26 | $13.28 | 9,790 | — | — |
| 1987-01-05 | $12.74 | $12.76 | 9,621 | — | — |
| 1987-01-02 | $12.51 | $12.54 | 3,714 | — | — |