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
- 1981-11-12 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 | $8.38 | $8.38 | 127,500 | — | — |
| 1987-12-30 | $9.00 | $9.00 | 191,700 | — | — |
| 1987-12-29 | $8.25 | $8.25 | 64,000 | — | — |
| 1987-12-28 | $8.25 | $8.25 | 84,600 | — | — |
| 1987-12-24 | $8.88 | $8.88 | 53,700 | — | — |
| 1987-12-23 | $8.88 | $8.88 | 268,900 | — | — |
| 1987-12-22 | $9.75 | $9.75 | 493,700 | — | — |
| 1987-12-21 | $10.38 | $10.38 | 403,500 | — | — |
| 1987-12-18 | $8.88 | $8.88 | 114,900 | — | — |
| 1987-12-17 | $8.50 | $8.50 | 115,000 | — | — |
| 1987-12-16 | $8.50 | $8.50 | 120,700 | — | — |
| 1987-12-15 | $8.00 | $8.00 | 208,300 | — | — |
| 1987-12-14 | $7.88 | $7.88 | 125,700 | — | — |
| 1987-12-11 | $7.25 | $7.25 | 65,800 | — | — |
| 1987-12-10 | $7.25 | $7.25 | 318,600 | — | — |
| 1987-12-09 | $6.75 | $6.75 | 136,000 | — | — |
| 1987-12-08 | $6.88 | $6.88 | 156,500 | — | — |
| 1987-12-07 | $5.88 | $5.88 | 66,400 | — | — |
| 1987-12-04 | $5.63 | $5.62 | 28,400 | — | — |
| 1987-12-03 | $5.75 | $5.75 | 79,600 | — | — |
| 1987-12-02 | $6.00 | $6.00 | 31,700 | — | — |
| 1987-12-01 | $6.00 | $6.00 | 46,100 | — | — |
| 1987-11-30 | $6.25 | $6.25 | 143,300 | — | — |
| 1987-11-27 | $6.63 | $6.63 | 21,200 | — | — |
| 1987-11-25 | $6.63 | $6.63 | 59,900 | — | — |
| 1987-11-24 | $6.50 | $6.50 | 117,400 | — | — |
| 1987-11-23 | $6.50 | $6.50 | 62,900 | — | — |
| 1987-11-20 | $6.63 | $6.63 | 86,600 | — | — |
| 1987-11-19 | $7.00 | $7.00 | 114,500 | — | — |
| 1987-11-18 | $6.38 | $6.38 | 88,900 | — | — |
| 1987-11-17 | $5.75 | $5.75 | 62,800 | — | — |
| 1987-11-16 | $5.88 | $5.88 | 84,500 | — | — |
| 1987-11-13 | $6.38 | $6.38 | 79,500 | — | — |
| 1987-11-12 | $6.63 | $6.63 | 83,600 | — | — |
| 1987-11-11 | $6.63 | $6.63 | 57,400 | — | — |
| 1987-11-10 | $6.75 | $6.75 | 55,200 | — | — |
| 1987-11-09 | $6.63 | $6.63 | 38,400 | — | — |
| 1987-11-06 | $7.00 | $7.00 | 50,700 | — | — |
| 1987-11-05 | $7.13 | $7.13 | 140,700 | — | — |
| 1987-11-04 | $6.88 | $6.88 | 63,700 | — | — |
| 1987-11-03 | $6.88 | $6.88 | 103,300 | — | — |
| 1987-11-02 | $7.25 | $7.25 | 132,800 | — | — |
| 1987-10-30 | $7.00 | $7.00 | 165,300 | — | — |
| 1987-10-29 | $6.38 | $6.38 | 96,100 | — | — |
| 1987-10-28 | $5.88 | $5.88 | 214,500 | — | — |
| 1987-10-27 | $5.63 | $5.62 | 322,300 | — | — |
| 1987-10-26 | $5.63 | $5.62 | 252,200 | — | — |
| 1987-10-23 | $6.38 | $6.38 | 270,100 | — | — |
| 1987-10-22 | $6.38 | $6.38 | 635,800 | — | — |
| 1987-10-21 | $7.38 | $7.38 | 1,010,600 | — | — |
| 1987-10-20 | $4.75 | $4.75 | 862,900 | — | — |
| 1987-10-19 | $8.50 | $8.50 | 331,200 | — | — |
| 1987-10-16 | $10.50 | $10.50 | 251,700 | — | — |
| 1987-10-15 | $12.38 | $12.38 | 122,100 | — | — |
| 1987-10-14 | $12.25 | $12.25 | 99,900 | — | — |
| 1987-10-13 | $12.75 | $12.75 | 85,500 | — | — |
| 1987-10-12 | $12.38 | $12.38 | 79,800 | — | — |
| 1987-10-09 | $13.00 | $13.00 | 77,200 | — | — |
| 1987-10-08 | $13.13 | $13.13 | 162,700 | — | — |
| 1987-10-07 | $14.38 | $14.37 | 44,000 | — | — |
| 1987-10-06 | $14.63 | $14.63 | 59,900 | — | — |
| 1987-10-05 | $15.00 | $15.00 | 77,600 | — | — |
| 1987-10-02 | $15.38 | $15.37 | 76,600 | — | — |
| 1987-10-01 | $15.00 | $15.00 | 46,400 | — | — |
| 1987-09-30 | $15.00 | $15.00 | 83,400 | — | — |
| 1987-09-29 | $15.75 | $15.75 | 29,700 | — | — |
| 1987-09-28 | $15.88 | $15.88 | 72,500 | — | — |
| 1987-09-25 | $16.00 | $16.00 | 198,800 | — | — |
| 1987-09-24 | $15.75 | $15.75 | 99,300 | — | — |
| 1987-09-23 | $14.88 | $14.87 | 55,100 | — | — |
| 1987-09-22 | $14.63 | $14.63 | 38,800 | — | — |
| 1987-09-21 | $14.50 | $14.50 | 30,100 | — | — |
| 1987-09-18 | $14.50 | $14.50 | 46,100 | — | — |
| 1987-09-17 | $14.63 | $14.63 | 93,400 | — | — |
| 1987-09-16 | $15.13 | $15.13 | 139,400 | — | — |
| 1987-09-15 | $15.00 | $15.00 | 159,200 | — | — |
| 1987-09-14 | $14.25 | $14.25 | 127,300 | — | — |
| 1987-09-11 | $14.63 | $14.63 | 142,300 | — | — |
| 1987-09-10 | $14.88 | $14.87 | 385,200 | — | — |
| 1987-09-09 | $14.50 | $14.50 | 288,300 | — | — |
| 1987-09-08 | $13.00 | $13.00 | 34,700 | — | — |
| 1987-09-04 | $12.88 | $12.88 | 50,000 | — | — |
| 1987-09-03 | $13.00 | $13.00 | 54,500 | — | — |
| 1987-09-02 | $12.75 | $12.75 | 81,200 | — | — |
| 1987-09-01 | $12.50 | $12.50 | 38,600 | — | — |
| 1987-08-31 | $12.38 | $12.38 | 50,400 | — | — |
| 1987-08-28 | $12.88 | $12.88 | 39,500 | — | — |
| 1987-08-27 | $12.88 | $12.88 | 16,200 | — | — |
| 1987-08-26 | $13.00 | $13.00 | 85,200 | — | — |
| 1987-08-25 | $12.75 | $12.75 | 41,200 | — | — |
| 1987-08-24 | $13.00 | $13.00 | 71,900 | — | — |
| 1987-08-21 | $13.13 | $13.13 | 193,000 | — | — |
| 1987-08-20 | $12.88 | $12.88 | 95,600 | — | — |
| 1987-08-19 | $12.13 | $12.13 | 50,300 | — | — |
| 1987-08-18 | $11.63 | $11.62 | 42,800 | — | — |
| 1987-08-17 | $11.75 | $11.75 | 41,000 | — | — |
| 1987-08-14 | $11.88 | $11.87 | 52,700 | — | — |
| 1987-08-13 | $12.00 | $12.00 | 74,500 | — | — |
| 1987-08-12 | $12.38 | $12.38 | 59,500 | — | — |
| 1987-08-11 | $12.63 | $12.63 | 66,900 | — | — |
| 1987-08-10 | $13.00 | $13.00 | 25,500 | — | — |
| 1987-08-07 | $12.63 | $12.63 | 41,800 | — | — |
| 1987-08-06 | $12.38 | $12.38 | 11,800 | — | — |
| 1987-08-05 | $12.38 | $12.38 | 37,700 | — | — |
| 1987-08-04 | $11.88 | $11.87 | 59,300 | — | — |
| 1987-08-03 | $11.75 | $11.75 | 34,700 | — | — |
| 1987-07-31 | $12.13 | $12.13 | 44,800 | — | — |
| 1987-07-30 | $12.50 | $12.50 | 122,100 | — | — |
| 1987-07-29 | $12.88 | $12.88 | 322,300 | — | — |
| 1987-07-28 | $12.50 | $12.50 | 252,100 | — | — |
| 1987-07-27 | $11.13 | $11.13 | 64,600 | — | — |
| 1987-07-24 | $10.88 | $10.88 | 29,200 | — | — |
| 1987-07-23 | $11.00 | $11.00 | 44,500 | — | — |
| 1987-07-22 | $10.88 | $10.88 | 21,100 | — | — |
| 1987-07-21 | $10.50 | $10.50 | 21,300 | — | — |
| 1987-07-20 | $10.50 | $10.50 | 13,200 | — | — |
| 1987-07-17 | $10.50 | $10.50 | 14,100 | — | — |
| 1987-07-16 | $10.50 | $10.50 | 71,000 | — | — |
| 1987-07-15 | $10.75 | $10.75 | 38,800 | — | — |
| 1987-07-14 | $10.63 | $10.63 | 42,400 | — | — |
| 1987-07-13 | $10.75 | $10.75 | 91,300 | — | — |
| 1987-07-10 | $10.25 | $10.25 | 39,100 | — | — |
| 1987-07-09 | $9.88 | $9.88 | 18,400 | — | — |
| 1987-07-08 | $10.25 | $10.25 | 41,500 | — | — |
| 1987-07-07 | $10.25 | $10.25 | 39,300 | — | — |
| 1987-07-06 | $10.50 | $10.50 | 62,100 | — | — |
| 1987-07-02 | $10.63 | $10.63 | 46,500 | — | — |
| 1987-07-01 | $10.63 | $10.63 | 88,000 | — | — |
| 1987-06-30 | $10.75 | $10.75 | 141,700 | — | — |
| 1987-06-29 | $11.00 | $11.00 | 127,900 | — | — |
| 1987-06-26 | $9.75 | $9.75 | 63,900 | — | — |
| 1987-06-25 | $9.50 | $9.50 | 48,600 | — | — |
| 1987-06-24 | $9.63 | $9.62 | 87,500 | — | — |
| 1987-06-23 | $9.50 | $9.50 | 106,400 | — | — |
| 1987-06-22 | $10.00 | $10.00 | 82,800 | — | — |
| 1987-06-19 | $10.13 | $10.13 | 43,500 | — | — |
| 1987-06-18 | $10.25 | $10.25 | 72,900 | — | — |
| 1987-06-17 | $10.50 | $10.50 | 52,000 | — | — |
| 1987-06-16 | $10.38 | $10.38 | 102,100 | — | — |
| 1987-06-15 | $10.38 | $10.38 | 108,100 | — | — |
| 1987-06-12 | $11.00 | $11.00 | 137,100 | — | — |
| 1987-06-11 | $11.63 | $11.62 | 167,800 | — | — |
| 1987-06-10 | $11.00 | $11.00 | 108,200 | — | — |
| 1987-06-09 | $10.50 | $10.50 | 82,800 | — | — |
| 1987-06-08 | $10.38 | $10.38 | 38,400 | — | — |
| 1987-06-05 | $10.38 | $10.38 | 40,300 | — | — |
| 1987-06-04 | $10.75 | $10.75 | 106,100 | — | — |
| 1987-06-03 | $11.00 | $11.00 | 88,700 | — | — |
| 1987-06-02 | $10.88 | $10.88 | 137,800 | — | — |
| 1987-06-01 | $10.38 | $10.38 | 204,500 | — | — |
| 1987-05-29 | $10.25 | $10.25 | 741,800 | — | — |
| 1987-05-28 | $10.00 | $10.00 | 183,600 | — | — |
| 1987-05-27 | $11.00 | $11.00 | 89,500 | — | — |
| 1987-05-26 | $11.13 | $11.13 | 161,000 | — | — |
| 1987-05-22 | $11.00 | $11.00 | 94,300 | — | — |
| 1987-05-21 | $10.88 | $10.88 | 140,200 | — | — |
| 1987-05-20 | $10.75 | $10.75 | 95,900 | — | — |
| 1987-05-19 | $11.00 | $11.00 | 70,100 | — | — |
| 1987-05-18 | $11.13 | $11.13 | 64,300 | — | — |
| 1987-05-15 | $11.13 | $11.13 | 54,900 | — | — |
| 1987-05-14 | $11.38 | $11.38 | 88,600 | — | — |
| 1987-05-13 | $11.50 | $11.50 | 86,800 | — | — |
| 1987-05-12 | $11.88 | $11.87 | 36,700 | — | — |
| 1987-05-11 | $11.75 | $11.75 | 35,400 | — | — |
| 1987-05-08 | $12.00 | $12.00 | 30,500 | — | — |
| 1987-05-07 | $12.00 | $12.00 | 26,300 | — | — |
| 1987-05-06 | $12.38 | $12.38 | 24,200 | — | — |
| 1987-05-05 | $12.13 | $12.13 | 72,200 | — | — |
| 1987-05-04 | $12.63 | $12.63 | 45,900 | — | — |
| 1987-05-01 | $12.38 | $12.38 | 24,600 | — | — |
| 1987-04-30 | $12.13 | $12.13 | 96,700 | — | — |
| 1987-04-29 | $12.00 | $12.00 | 54,300 | — | — |
| 1987-04-28 | $12.00 | $12.00 | 25,600 | — | — |
| 1987-04-27 | $12.00 | $12.00 | 63,500 | — | — |
| 1987-04-24 | $12.00 | $12.00 | 17,100 | — | — |
| 1987-04-23 | $12.13 | $12.13 | 61,200 | — | — |
| 1987-04-22 | $12.13 | $12.13 | 31,300 | — | — |
| 1987-04-21 | $12.13 | $12.13 | 26,200 | — | — |
| 1987-04-20 | $12.13 | $12.13 | 35,400 | — | — |
| 1987-04-16 | $12.13 | $12.13 | 53,600 | — | — |
| 1987-04-15 | $12.25 | $12.25 | 47,400 | — | — |
| 1987-04-14 | $11.88 | $11.87 | 125,100 | — | — |
| 1987-04-13 | $12.50 | $12.50 | 27,600 | — | — |
| 1987-04-10 | $12.63 | $12.63 | 21,100 | — | — |
| 1987-04-09 | $12.63 | $12.63 | 39,900 | — | — |
| 1987-04-08 | $12.88 | $12.88 | 10,500 | — | — |
| 1987-04-07 | $12.88 | $12.88 | 32,000 | — | — |
| 1987-04-06 | $13.13 | $13.13 | 52,800 | — | — |
| 1987-04-03 | $13.25 | $13.25 | 81,500 | — | — |
| 1987-04-02 | $13.13 | $13.13 | 72,100 | — | — |
| 1987-04-01 | $12.25 | $12.25 | 45,000 | — | — |
| 1987-03-31 | $12.25 | $12.25 | 38,500 | — | — |
| 1987-03-30 | $12.25 | $12.25 | 71,400 | — | — |
| 1987-03-27 | $12.50 | $12.50 | 63,800 | — | — |
| 1987-03-26 | $13.00 | $13.00 | 78,700 | — | — |
| 1987-03-25 | $13.00 | $13.00 | 24,100 | — | — |
| 1987-03-24 | $13.13 | $13.13 | 34,400 | — | — |
| 1987-03-23 | $12.75 | $12.75 | 51,000 | — | — |
| 1987-03-20 | $13.38 | $13.38 | 34,000 | — | — |
| 1987-03-19 | $13.50 | $13.50 | 25,200 | — | — |
| 1987-03-18 | $13.63 | $13.63 | 46,000 | — | — |
| 1987-03-17 | $13.75 | $13.75 | 52,300 | — | — |
| 1987-03-16 | $13.50 | $13.50 | 36,300 | — | — |
| 1987-03-13 | $13.75 | $13.75 | 44,200 | — | — |
| 1987-03-12 | $13.88 | $13.88 | 75,200 | — | — |
| 1987-03-11 | $13.13 | $13.13 | 57,200 | — | — |
| 1987-03-10 | $13.13 | $13.13 | 93,200 | — | — |
| 1987-03-09 | $12.25 | $12.25 | 26,000 | — | — |
| 1987-03-06 | $12.63 | $12.63 | 62,700 | — | — |
| 1987-03-05 | $12.75 | $12.75 | 41,000 | — | — |
| 1987-03-04 | $13.13 | $13.13 | 44,300 | — | — |
| 1987-03-03 | $13.13 | $13.13 | 36,100 | — | — |
| 1987-03-02 | $13.50 | $13.50 | 85,000 | — | — |
| 1987-02-27 | $13.88 | $13.88 | 153,300 | — | — |
| 1987-02-26 | $13.75 | $13.75 | 140,100 | — | — |
| 1987-02-25 | $13.50 | $13.50 | 191,900 | — | — |
| 1987-02-24 | $12.63 | $12.63 | 94,700 | — | — |
| 1987-02-23 | $12.00 | $12.00 | 53,400 | — | — |
| 1987-02-20 | $12.25 | $12.25 | 35,000 | — | — |
| 1987-02-19 | $12.38 | $12.38 | 96,600 | — | — |
| 1987-02-18 | $12.25 | $12.25 | 89,400 | — | — |
| 1987-02-17 | $13.00 | $13.00 | 27,600 | — | — |
| 1987-02-13 | $12.88 | $12.88 | 65,200 | — | — |
| 1987-02-12 | $13.25 | $13.25 | 82,100 | — | — |
| 1987-02-11 | $13.25 | $13.25 | 70,400 | — | — |
| 1987-02-10 | $13.13 | $13.13 | 134,000 | — | — |
| 1987-02-09 | $13.63 | $13.63 | 226,400 | — | — |
| 1987-02-06 | $12.75 | $12.75 | 118,500 | — | — |
| 1987-02-05 | $12.38 | $12.38 | 130,000 | — | — |
| 1987-02-04 | $12.13 | $12.13 | 173,400 | — | — |
| 1987-02-03 | $11.63 | $11.62 | 76,700 | — | — |
| 1987-02-02 | $11.88 | $11.87 | 63,400 | — | — |
| 1987-01-30 | $12.00 | $12.00 | 57,700 | — | — |
| 1987-01-29 | $12.13 | $12.13 | 152,700 | — | — |
| 1987-01-28 | $11.50 | $11.50 | 232,100 | — | — |
| 1987-01-27 | $11.13 | $11.13 | 237,900 | — | — |
| 1987-01-26 | $11.13 | $11.13 | 137,800 | — | — |
| 1987-01-23 | $11.63 | $11.62 | 113,600 | — | — |
| 1987-01-22 | $12.13 | $12.13 | 196,600 | — | — |
| 1987-01-21 | $12.00 | $12.00 | 103,300 | — | — |
| 1987-01-20 | $13.00 | $13.00 | 99,100 | — | — |
| 1987-01-19 | $13.75 | $13.75 | 46,500 | — | — |
| 1987-01-16 | $13.50 | $13.50 | 60,200 | — | — |
| 1987-01-15 | $13.63 | $13.63 | 31,900 | — | — |
| 1987-01-14 | $13.75 | $13.75 | 50,400 | — | — |
| 1987-01-13 | $13.88 | $13.88 | 55,700 | — | — |
| 1987-01-12 | $13.50 | $13.50 | 62,400 | — | — |
| 1987-01-09 | $13.88 | $13.88 | 54,400 | — | — |
| 1987-01-08 | $13.88 | $13.88 | 35,600 | — | — |
| 1987-01-07 | $14.00 | $14.00 | 44,500 | — | — |
| 1987-01-06 | $14.25 | $14.25 | 100,500 | — | — |
| 1987-01-05 | $14.00 | $14.00 | 92,700 | — | — |
| 1987-01-02 | $13.63 | $13.63 | 57,600 | — | — |