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
- 1986-05-14 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 | $10.50 | $10.77 | 25,500 | — | — |
| 1987-12-30 | $10.00 | $10.25 | 5,600 | — | — |
| 1987-12-29 | $10.25 | $10.51 | 1,300 | — | — |
| 1987-12-28 | $10.00 | $10.25 | 6,900 | — | — |
| 1987-12-24 | $10.25 | $10.51 | 1,000 | — | — |
| 1987-12-23 | $10.50 | $10.77 | 300 | — | — |
| 1987-12-22 | $10.50 | $10.77 | 900 | — | — |
| 1987-12-21 | $10.00 | $10.25 | 9,900 | — | — |
| 1987-12-18 | $10.25 | $10.51 | 1,200 | — | — |
| 1987-12-17 | $10.75 | $11.02 | 0 | — | — |
| 1987-12-16 | $10.75 | $11.02 | 7,200 | — | — |
| 1987-12-15 | $10.75 | $10.95 | 200 | — | — |
| 1987-12-14 | $10.00 | $10.19 | 7,000 | — | — |
| 1987-12-11 | $10.50 | $10.70 | 0 | — | — |
| 1987-12-10 | $10.50 | $10.70 | 6,600 | — | — |
| 1987-12-09 | $10.00 | $10.19 | 1,200 | — | — |
| 1987-12-08 | $9.75 | $9.93 | 1,100 | — | — |
| 1987-12-07 | $9.50 | $9.68 | 4,500 | — | — |
| 1987-12-04 | $10.13 | $10.32 | 4,600 | — | — |
| 1987-12-03 | $10.25 | $10.44 | 300 | — | — |
| 1987-12-02 | $10.75 | $10.95 | 2,800 | — | — |
| 1987-12-01 | $11.50 | $11.72 | 12,600 | — | — |
| 1987-11-30 | $11.50 | $11.72 | 5,000 | — | — |
| 1987-11-27 | $10.75 | $10.95 | 5,500 | — | — |
| 1987-11-25 | $11.75 | $11.97 | 900 | — | — |
| 1987-11-24 | $11.25 | $11.46 | 3,200 | — | — |
| 1987-11-23 | $11.50 | $11.72 | 4,400 | — | — |
| 1987-11-20 | $11.25 | $11.41 | 2,600 | — | — |
| 1987-11-19 | $11.50 | $11.66 | 1,500 | — | — |
| 1987-11-18 | $10.75 | $10.90 | 3,100 | — | — |
| 1987-11-17 | $11.50 | $11.66 | 3,500 | — | — |
| 1987-11-16 | $11.00 | $11.16 | 900 | — | — |
| 1987-11-13 | $11.63 | $11.79 | 5,200 | — | — |
| 1987-11-12 | $11.38 | $11.54 | 0 | — | — |
| 1987-11-11 | $11.38 | $11.54 | 0 | — | — |
| 1987-11-10 | $11.38 | $11.54 | 5,500 | — | — |
| 1987-11-09 | $11.25 | $11.41 | 500 | — | — |
| 1987-11-06 | $11.50 | $11.66 | 100 | — | — |
| 1987-11-05 | $11.50 | $11.66 | 4,200 | — | — |
| 1987-11-04 | $10.25 | $10.39 | 3,000 | — | — |
| 1987-11-03 | $11.25 | $11.41 | 6,100 | — | — |
| 1987-11-02 | $9.75 | $9.89 | 0 | — | — |
| 1987-10-30 | $9.75 | $9.89 | 0 | — | — |
| 1987-10-29 | $9.75 | $9.89 | 3,400 | — | — |
| 1987-10-28 | $10.75 | $10.90 | 500 | — | — |
| 1987-10-27 | $10.25 | $10.39 | 1,400 | — | — |
| 1987-10-26 | $10.75 | $10.90 | 900 | — | — |
| 1987-10-23 | $11.75 | $11.92 | 2,000 | — | — |
| 1987-10-22 | $11.75 | $11.92 | 700 | — | — |
| 1987-10-21 | $12.75 | $12.93 | 3,600 | — | — |
| 1987-10-20 | $12.75 | $12.93 | 3,600 | — | — |
| 1987-10-19 | $13.50 | $13.69 | 6,900 | — | — |
| 1987-10-16 | $14.00 | $14.20 | 100 | — | — |
| 1987-10-15 | $14.00 | $14.20 | 6,200 | — | — |
| 1987-10-14 | $15.00 | $15.21 | 300 | — | — |
| 1987-10-13 | $15.00 | $15.21 | 100 | — | — |
| 1987-10-12 | $14.25 | $14.45 | 0 | — | — |
| 1987-10-09 | $14.25 | $14.45 | 3,600 | — | — |
| 1987-10-08 | $14.00 | $14.20 | 800 | — | — |
| 1987-10-07 | $14.50 | $14.70 | 300 | — | — |
| 1987-10-06 | $21.50 | $21.80 | 0 | — | — |
| 1987-10-05 | $21.50 | $21.80 | 0 | — | — |
| 1987-10-02 | $21.50 | $21.80 | 0 | — | — |
| 1987-10-01 | $21.50 | $21.80 | 0 | — | — |
| 1987-09-30 | $14.33 | $14.54 | 4,050 | — | — |
| 1987-09-29 | $14.00 | $14.20 | 750 | — | — |
| 1987-09-28 | $14.00 | $14.20 | 900 | — | — |
| 1987-09-25 | $13.83 | $14.03 | 9,900 | — | — |
| 1987-09-24 | $14.33 | $14.54 | 0 | — | — |
| 1987-09-23 | $14.33 | $14.54 | 1,950 | — | — |
| 1987-09-22 | $14.33 | $14.54 | 0 | — | — |
| 1987-09-21 | $14.33 | $14.54 | 0 | — | — |
| 1987-09-18 | $14.33 | $14.54 | 0 | — | — |
| 1987-09-17 | $14.33 | $14.54 | 1,050 | — | — |
| 1987-09-16 | $13.75 | $13.94 | 19,650 | — | — |
| 1987-09-15 | $13.83 | $14.03 | 7,800 | — | — |
| 1987-09-14 | $14.00 | $14.20 | 4,800 | — | — |
| 1987-09-11 | $14.17 | $14.37 | 4,500 | — | — |
| 1987-09-10 | $14.50 | $14.70 | 0 | — | — |
| 1987-09-09 | $14.50 | $14.70 | 0 | — | — |
| 1987-09-08 | $14.50 | $14.70 | 1,800 | — | — |
| 1987-09-04 | $14.50 | $14.70 | 900 | — | — |
| 1987-09-03 | $14.33 | $14.54 | 300 | — | — |
| 1987-09-02 | $14.50 | $14.70 | 1,950 | — | — |
| 1987-09-01 | $14.33 | $14.54 | 1,500 | — | — |
| 1987-08-31 | $14.17 | $14.37 | 1,050 | — | — |
| 1987-08-28 | $13.92 | $14.11 | 41,700 | — | — |
| 1987-08-27 | $14.00 | $14.20 | 3,750 | — | — |
| 1987-08-26 | $14.00 | $14.20 | 1,650 | — | — |
| 1987-08-25 | $14.17 | $14.37 | 3,750 | — | — |
| 1987-08-24 | $14.17 | $14.37 | 1,950 | — | — |
| 1987-08-21 | $14.25 | $14.45 | 1,050 | — | — |
| 1987-08-20 | $14.33 | $14.54 | 750 | — | — |
| 1987-08-19 | $14.33 | $14.54 | 6,000 | — | — |
| 1987-08-18 | $14.25 | $14.45 | 14,100 | — | — |
| 1987-08-17 | $14.25 | $14.40 | 3,750 | — | — |
| 1987-08-14 | $14.33 | $14.48 | 0 | — | — |
| 1987-08-13 | $14.33 | $14.48 | 1,050 | — | — |
| 1987-08-12 | $14.08 | $14.23 | 12,000 | — | — |
| 1987-08-11 | $14.17 | $14.31 | 0 | — | — |
| 1987-08-10 | $14.17 | $14.31 | 1,950 | — | — |
| 1987-08-07 | $14.17 | $14.31 | 300 | — | — |
| 1987-08-06 | $14.17 | $14.31 | 150 | — | — |
| 1987-08-05 | $14.17 | $14.31 | 5,850 | — | — |
| 1987-08-04 | $13.83 | $13.98 | 2,100 | — | — |
| 1987-08-03 | $14.17 | $14.31 | 6,300 | — | — |
| 1987-07-31 | $14.33 | $14.48 | 6,750 | — | — |
| 1987-07-30 | $15.17 | $15.32 | 6,600 | — | — |
| 1987-07-29 | $15.00 | $15.15 | 300 | — | — |
| 1987-07-28 | $15.33 | $15.49 | 750 | — | — |
| 1987-07-27 | $15.33 | $15.49 | 450 | — | — |
| 1987-07-24 | $15.17 | $15.32 | 6,150 | — | — |
| 1987-07-23 | $16.33 | $16.50 | 0 | — | — |
| 1987-07-22 | $16.33 | $16.50 | 0 | — | — |
| 1987-07-21 | $16.33 | $16.50 | 7,200 | — | — |
| 1987-07-20 | $16.50 | $16.67 | 1,800 | — | — |
| 1987-07-17 | $17.00 | $17.18 | 750 | — | — |
| 1987-07-16 | $16.50 | $16.67 | 0 | — | — |
| 1987-07-15 | $16.50 | $16.67 | 1,050 | — | — |
| 1987-07-14 | $16.67 | $16.84 | 0 | — | — |
| 1987-07-13 | $16.67 | $16.84 | 4,950 | — | — |
| 1987-07-10 | $17.00 | $17.18 | 41,250 | — | — |
| 1987-07-09 | $16.50 | $16.67 | 600 | — | — |
| 1987-07-08 | $16.50 | $16.67 | 1,500 | — | — |
| 1987-07-07 | $17.00 | $17.18 | 2,250 | — | — |
| 1987-07-06 | $16.50 | $16.67 | 0 | — | — |
| 1987-07-02 | $16.50 | $16.67 | 0 | — | — |
| 1987-07-01 | $16.50 | $16.67 | 5,250 | — | — |
| 1987-06-30 | $16.92 | $17.09 | 8,100 | — | — |
| 1987-06-29 | $16.67 | $16.84 | 1,650 | — | — |
| 1987-06-26 | $16.67 | $16.84 | 450 | — | — |
| 1987-06-25 | $16.67 | $16.84 | 750 | — | — |
| 1987-06-24 | $17.00 | $17.18 | 2,100 | — | — |
| 1987-06-23 | $17.00 | $17.18 | 1,500 | — | — |
| 1987-06-22 | $17.00 | $17.18 | 6,150 | — | — |
| 1987-06-19 | $16.83 | $17.01 | 2,850 | — | — |
| 1987-06-18 | $17.17 | $17.34 | 2,250 | — | — |
| 1987-06-17 | $16.92 | $17.09 | 63,900 | — | — |
| 1987-06-16 | $16.50 | $16.67 | 24,600 | — | — |
| 1987-06-15 | $15.67 | $15.83 | 750 | — | — |
| 1987-06-12 | $15.33 | $15.49 | 10,800 | — | — |
| 1987-06-11 | $15.83 | $16.00 | 750 | — | — |
| 1987-06-10 | $15.83 | $16.00 | 3,900 | — | — |
| 1987-06-09 | $15.83 | $16.00 | 2,550 | — | — |
| 1987-06-08 | $15.50 | $15.66 | 8,100 | — | — |
| 1987-06-05 | $14.67 | $14.82 | 0 | — | — |
| 1987-06-04 | $14.67 | $14.82 | 1,500 | — | — |
| 1987-06-03 | $14.42 | $14.57 | 0 | — | — |
| 1987-06-02 | $14.42 | $14.57 | 3,450 | — | — |
| 1987-06-01 | $14.33 | $14.48 | 8,100 | — | — |
| 1987-05-29 | $14.17 | $14.31 | 0 | — | — |
| 1987-05-28 | $14.17 | $14.31 | 15,150 | — | — |
| 1987-05-27 | $14.17 | $14.31 | 2,250 | — | — |
| 1987-05-26 | $14.17 | $14.31 | 900 | — | — |
| 1987-05-22 | $14.17 | $14.31 | 0 | — | — |
| 1987-05-21 | $14.17 | $14.31 | 1,950 | — | — |
| 1987-05-20 | $14.33 | $14.48 | 0 | — | — |
| 1987-05-19 | $14.33 | $14.48 | 900 | — | — |
| 1987-05-18 | $14.42 | $14.52 | 0 | — | — |
| 1987-05-15 | $14.42 | $14.52 | 4,950 | — | — |
| 1987-05-14 | $14.67 | $14.77 | 1,050 | — | — |
| 1987-05-13 | $14.83 | $14.94 | 0 | — | — |
| 1987-05-12 | $14.83 | $14.94 | 150 | — | — |
| 1987-05-11 | $14.50 | $14.60 | 2,550 | — | — |
| 1987-05-08 | $15.00 | $15.11 | 8,100 | — | — |
| 1987-05-07 | $15.00 | $15.11 | 3,900 | — | — |
| 1987-05-06 | $14.83 | $14.94 | 150 | — | — |
| 1987-05-05 | $14.33 | $14.43 | 1,500 | — | — |
| 1987-05-04 | $14.33 | $14.43 | 10,650 | — | — |
| 1987-05-01 | $13.75 | $13.85 | 0 | — | — |
| 1987-04-30 | $13.75 | $13.85 | 1,650 | — | — |
| 1987-04-29 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-28 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-27 | $14.33 | $14.43 | 600 | — | — |
| 1987-04-24 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-23 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-22 | $14.33 | $14.43 | 600 | — | — |
| 1987-04-21 | $14.00 | $14.10 | 5,100 | — | — |
| 1987-04-20 | $14.00 | $14.10 | 750 | — | — |
| 1987-04-16 | $14.00 | $14.10 | 0 | — | — |
| 1987-04-15 | $14.00 | $14.10 | 150 | — | — |
| 1987-04-14 | $14.33 | $14.43 | 450 | — | — |
| 1987-04-13 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-10 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-09 | $14.33 | $14.43 | 900 | — | — |
| 1987-04-08 | $14.50 | $14.60 | 300 | — | — |
| 1987-04-07 | $14.33 | $14.43 | 0 | — | — |
| 1987-04-06 | $14.33 | $14.43 | 7,200 | — | — |
| 1987-04-03 | $14.50 | $14.60 | 300 | — | — |
| 1987-04-02 | $14.50 | $14.60 | 0 | — | — |
| 1987-04-01 | $14.50 | $14.60 | 300 | — | — |
| 1987-03-31 | $14.50 | $14.60 | 750 | — | — |
| 1987-03-30 | $14.67 | $14.77 | 2,250 | — | — |
| 1987-03-27 | $14.67 | $14.77 | 900 | — | — |
| 1987-03-26 | $14.67 | $14.77 | 0 | — | — |
| 1987-03-25 | $14.67 | $14.77 | 300 | — | — |
| 1987-03-24 | $14.67 | $14.77 | 0 | — | — |
| 1987-03-23 | $14.67 | $14.77 | 1,500 | — | — |
| 1987-03-20 | $14.67 | $14.77 | 0 | — | — |
| 1987-03-19 | $14.67 | $14.77 | 150 | — | — |
| 1987-03-18 | $14.83 | $14.94 | 0 | — | — |
| 1987-03-17 | $14.83 | $14.94 | 6,000 | — | — |
| 1987-03-16 | $15.00 | $15.11 | 4,050 | — | — |
| 1987-03-13 | $15.33 | $15.44 | 1,650 | — | — |
| 1987-03-12 | $15.17 | $15.27 | 600 | — | — |
| 1987-03-11 | $15.33 | $15.44 | 1,500 | — | — |
| 1987-03-10 | $15.33 | $15.44 | 13,500 | — | — |
| 1987-03-09 | $14.83 | $14.94 | 10,500 | — | — |
| 1987-03-06 | $14.50 | $14.60 | 150 | — | — |
| 1987-03-05 | $14.50 | $14.60 | 3,600 | — | — |
| 1987-03-04 | $14.33 | $14.43 | 1,650 | — | — |
| 1987-03-03 | $14.33 | $14.43 | 4,500 | — | — |
| 1987-03-02 | $14.33 | $14.43 | 0 | — | — |
| 1987-02-27 | $14.33 | $14.43 | 150 | — | — |
| 1987-02-26 | $14.50 | $14.60 | 0 | — | — |
| 1987-02-25 | $14.50 | $14.60 | 3,600 | — | — |
| 1987-02-24 | $14.50 | $14.60 | 150 | — | — |
| 1987-02-23 | $14.50 | $14.60 | 1,800 | — | — |
| 1987-02-20 | $14.50 | $14.60 | 450 | — | — |
| 1987-02-19 | $14.50 | $14.60 | 0 | — | — |
| 1987-02-18 | $14.50 | $14.60 | 2,250 | — | — |
| 1987-02-17 | $14.67 | $14.72 | 3,750 | — | — |
| 1987-02-13 | $14.67 | $14.72 | 900 | — | — |
| 1987-02-12 | $14.83 | $14.89 | 0 | — | — |
| 1987-02-11 | $14.83 | $14.89 | 450 | — | — |
| 1987-02-10 | $14.83 | $14.89 | 1,050 | — | — |
| 1987-02-09 | $15.17 | $15.22 | 0 | — | — |
| 1987-02-06 | $15.17 | $15.22 | 450 | — | — |
| 1987-02-05 | $15.17 | $15.22 | 450 | — | — |
| 1987-02-04 | $15.00 | $15.06 | 5,850 | — | — |
| 1987-02-03 | $14.83 | $14.89 | 150 | — | — |
| 1987-02-02 | $14.83 | $14.89 | 1,500 | — | — |
| 1987-01-30 | $14.83 | $14.89 | 300 | — | — |
| 1987-01-29 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-28 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-27 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-26 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-23 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-22 | $14.83 | $14.89 | 0 | — | — |
| 1987-01-21 | $14.83 | $14.89 | 450 | — | — |
| 1987-01-20 | $14.67 | $14.72 | 0 | — | — |
| 1987-01-19 | $14.67 | $14.72 | 0 | — | — |
| 1987-01-16 | $14.67 | $14.72 | 600 | — | — |
| 1987-01-15 | $14.67 | $14.72 | 900 | — | — |
| 1987-01-14 | $14.67 | $14.72 | 2,850 | — | — |
| 1987-01-13 | $14.33 | $14.39 | 0 | — | — |
| 1987-01-12 | $14.33 | $14.39 | 750 | — | — |
| 1987-01-09 | $14.50 | $14.56 | 150 | — | — |
| 1987-01-08 | $14.50 | $14.56 | 3,000 | — | — |
| 1987-01-07 | $14.67 | $14.72 | 2,850 | — | — |
| 1987-01-06 | $15.33 | $15.39 | 0 | — | — |
| 1987-01-05 | $15.33 | $15.39 | 0 | — | — |
| 1987-01-02 | $15.33 | $15.39 | 0 | — | — |