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 | $7.13 | $9.35 | 966,600 | — | — |
| 1987-12-30 | $7.58 | $9.95 | 859,200 | — | — |
| 1987-12-29 | $7.63 | $10.00 | 573,900 | — | — |
| 1987-12-28 | $7.58 | $9.95 | 648,000 | — | — |
| 1987-12-24 | $7.67 | $10.06 | 351,900 | — | — |
| 1987-12-23 | $7.75 | $10.17 | 645,600 | — | — |
| 1987-12-22 | $7.63 | $10.00 | 981,600 | — | — |
| 1987-12-21 | $7.67 | $10.06 | 783,600 | — | — |
| 1987-12-18 | $7.67 | $10.06 | 1,286,400 | — | — |
| 1987-12-17 | $7.13 | $9.35 | 875,100 | — | — |
| 1987-12-16 | $7.29 | $9.57 | 1,605,900 | — | — |
| 1987-12-15 | $6.92 | $9.07 | 5,734,200 | — | — |
| 1987-12-14 | $8.00 | $10.50 | 522,900 | — | — |
| 1987-12-11 | $8.00 | $10.50 | 336,900 | — | — |
| 1987-12-10 | $7.96 | $10.44 | 497,100 | — | — |
| 1987-12-09 | $8.00 | $10.50 | 677,700 | — | — |
| 1987-12-08 | $8.08 | $10.31 | 6,825,300 | — | — |
| 1987-12-07 | $7.92 | $10.10 | 652,800 | — | — |
| 1987-12-04 | $8.08 | $10.31 | 549,600 | — | — |
| 1987-12-03 | $8.29 | $10.57 | 329,700 | — | — |
| 1987-12-02 | $8.71 | $11.10 | 373,500 | — | — |
| 1987-12-01 | $8.54 | $10.89 | 275,400 | — | — |
| 1987-11-30 | $8.58 | $10.95 | 649,800 | — | — |
| 1987-11-27 | $8.88 | $11.32 | 221,100 | — | — |
| 1987-11-25 | $8.88 | $11.32 | 830,100 | — | — |
| 1987-11-24 | $9.13 | $11.64 | 272,700 | — | — |
| 1987-11-23 | $9.17 | $11.69 | 343,200 | — | — |
| 1987-11-20 | $9.29 | $11.85 | 507,300 | — | — |
| 1987-11-19 | $9.04 | $11.53 | 321,000 | — | — |
| 1987-11-18 | $9.13 | $11.64 | 343,800 | — | — |
| 1987-11-17 | $9.29 | $11.85 | 503,100 | — | — |
| 1987-11-16 | $9.42 | $12.01 | 224,400 | — | — |
| 1987-11-13 | $9.50 | $12.11 | 479,400 | — | — |
| 1987-11-12 | $9.58 | $12.22 | 863,400 | — | — |
| 1987-11-11 | $9.75 | $12.43 | 370,500 | — | — |
| 1987-11-10 | $9.54 | $12.17 | 559,800 | — | — |
| 1987-11-09 | $9.50 | $12.11 | 814,500 | — | — |
| 1987-11-06 | $9.50 | $12.11 | 418,800 | — | — |
| 1987-11-05 | $9.58 | $12.22 | 717,900 | — | — |
| 1987-11-04 | $9.46 | $12.06 | 241,200 | — | — |
| 1987-11-03 | $9.17 | $11.69 | 1,133,700 | — | — |
| 1987-11-02 | $9.42 | $12.01 | 495,300 | — | — |
| 1987-10-30 | $9.00 | $11.48 | 837,000 | — | — |
| 1987-10-29 | $8.63 | $11.00 | 617,100 | — | — |
| 1987-10-28 | $8.67 | $11.05 | 756,900 | — | — |
| 1987-10-27 | $8.54 | $10.89 | 539,400 | — | — |
| 1987-10-26 | $8.42 | $10.73 | 866,100 | — | — |
| 1987-10-23 | $9.17 | $11.69 | 642,000 | — | — |
| 1987-10-22 | $9.38 | $11.96 | 1,230,000 | — | — |
| 1987-10-21 | $9.33 | $11.90 | 701,400 | — | — |
| 1987-10-20 | $8.42 | $10.73 | 1,669,200 | — | — |
| 1987-10-19 | $8.58 | $10.95 | 1,687,200 | — | — |
| 1987-10-16 | $11.88 | $15.14 | 716,400 | — | — |
| 1987-10-15 | $12.46 | $15.89 | 545,100 | — | — |
| 1987-10-14 | $12.38 | $15.78 | 334,800 | — | — |
| 1987-10-13 | $12.63 | $16.10 | 324,300 | — | — |
| 1987-10-12 | $12.25 | $15.62 | 271,200 | — | — |
| 1987-10-09 | $12.13 | $15.46 | 263,100 | — | — |
| 1987-10-08 | $12.17 | $15.52 | 277,800 | — | — |
| 1987-10-07 | $12.33 | $15.73 | 486,300 | — | — |
| 1987-10-06 | $12.33 | $15.73 | 276,600 | — | — |
| 1987-10-05 | $12.63 | $16.10 | 230,700 | — | — |
| 1987-10-02 | $12.75 | $16.26 | 824,100 | — | — |
| 1987-10-01 | $12.83 | $16.37 | 953,400 | — | — |
| 1987-09-30 | $12.71 | $16.21 | 996,600 | — | — |
| 1987-09-29 | $12.42 | $15.83 | 299,400 | — | — |
| 1987-09-28 | $12.63 | $16.10 | 468,900 | — | — |
| 1987-09-25 | $12.33 | $15.73 | 471,300 | — | — |
| 1987-09-24 | $12.46 | $15.89 | 345,000 | — | — |
| 1987-09-23 | $12.63 | $16.10 | 349,200 | — | — |
| 1987-09-22 | $12.63 | $16.10 | 661,500 | — | — |
| 1987-09-21 | $12.46 | $15.89 | 462,000 | — | — |
| 1987-09-18 | $12.58 | $16.05 | 438,300 | — | — |
| 1987-09-17 | $12.67 | $16.15 | 473,700 | — | — |
| 1987-09-16 | $12.83 | $16.37 | 597,600 | — | — |
| 1987-09-15 | $13.13 | $16.74 | 3,210,000 | — | — |
| 1987-09-14 | $13.25 | $16.90 | 529,500 | — | — |
| 1987-09-11 | $12.79 | $16.31 | 468,000 | — | — |
| 1987-09-10 | $12.83 | $16.37 | 835,800 | — | — |
| 1987-09-09 | $12.79 | $16.31 | 284,100 | — | — |
| 1987-09-08 | $13.04 | $16.34 | 3,660,000 | — | — |
| 1987-09-04 | $12.96 | $16.24 | 321,900 | — | — |
| 1987-09-03 | $13.17 | $16.50 | 342,900 | — | — |
| 1987-09-02 | $13.17 | $16.50 | 703,200 | — | — |
| 1987-09-01 | $13.29 | $16.66 | 854,400 | — | — |
| 1987-08-31 | $13.46 | $16.86 | 531,000 | — | — |
| 1987-08-28 | $13.38 | $16.76 | 940,200 | — | — |
| 1987-08-27 | $13.54 | $16.97 | 644,400 | — | — |
| 1987-08-26 | $13.83 | $17.33 | 610,800 | — | — |
| 1987-08-25 | $14.00 | $17.54 | 523,500 | — | — |
| 1987-08-24 | $13.75 | $17.23 | 241,500 | — | — |
| 1987-08-21 | $13.96 | $17.49 | 546,600 | — | — |
| 1987-08-20 | $14.25 | $17.86 | 463,500 | — | — |
| 1987-08-19 | $14.25 | $17.86 | 817,800 | — | — |
| 1987-08-18 | $14.67 | $18.38 | 629,700 | — | — |
| 1987-08-17 | $14.88 | $18.64 | 418,500 | — | — |
| 1987-08-14 | $14.71 | $18.43 | 813,900 | — | — |
| 1987-08-13 | $15.08 | $18.90 | 999,600 | — | — |
| 1987-08-12 | $14.63 | $18.33 | 1,247,100 | — | — |
| 1987-08-11 | $14.67 | $18.38 | 3,210,000 | — | — |
| 1987-08-10 | $13.67 | $17.12 | 2,010,000 | — | — |
| 1987-08-07 | $13.25 | $16.60 | 328,800 | — | — |
| 1987-08-06 | $13.17 | $16.50 | 1,257,600 | — | — |
| 1987-08-05 | $13.38 | $16.76 | 526,800 | — | — |
| 1987-08-04 | $13.21 | $16.55 | 411,900 | — | — |
| 1987-08-03 | $13.13 | $16.45 | 837,900 | — | — |
| 1987-07-31 | $13.25 | $16.60 | 505,500 | — | — |
| 1987-07-30 | $13.33 | $16.71 | 449,400 | — | — |
| 1987-07-29 | $13.42 | $16.81 | 490,800 | — | — |
| 1987-07-28 | $13.25 | $16.60 | 651,300 | — | — |
| 1987-07-27 | $13.46 | $16.86 | 268,500 | — | — |
| 1987-07-24 | $13.54 | $16.97 | 319,200 | — | — |
| 1987-07-23 | $13.38 | $16.76 | 595,800 | — | — |
| 1987-07-22 | $13.46 | $16.86 | 342,600 | — | — |
| 1987-07-21 | $13.54 | $16.97 | 322,200 | — | — |
| 1987-07-20 | $13.67 | $17.12 | 208,500 | — | — |
| 1987-07-17 | $13.83 | $17.33 | 402,300 | — | — |
| 1987-07-16 | $13.88 | $17.39 | 237,300 | — | — |
| 1987-07-15 | $13.83 | $17.33 | 441,900 | — | — |
| 1987-07-14 | $14.04 | $17.59 | 1,361,100 | — | — |
| 1987-07-13 | $14.00 | $17.54 | 230,100 | — | — |
| 1987-07-10 | $14.08 | $17.65 | 90,900 | — | — |
| 1987-07-09 | $13.92 | $17.44 | 228,300 | — | — |
| 1987-07-08 | $14.13 | $17.70 | 332,400 | — | — |
| 1987-07-07 | $14.25 | $17.86 | 580,200 | — | — |
| 1987-07-06 | $14.33 | $17.96 | 748,800 | — | — |
| 1987-07-02 | $14.21 | $17.80 | 295,500 | — | — |
| 1987-07-01 | $13.96 | $17.49 | 447,600 | — | — |
| 1987-06-30 | $14.00 | $17.54 | 564,000 | — | — |
| 1987-06-29 | $14.46 | $18.12 | 213,300 | — | — |
| 1987-06-26 | $14.58 | $18.27 | 183,300 | — | — |
| 1987-06-25 | $14.63 | $18.33 | 481,500 | — | — |
| 1987-06-24 | $14.79 | $18.53 | 354,600 | — | — |
| 1987-06-23 | $15.00 | $18.80 | 246,900 | — | — |
| 1987-06-22 | $15.38 | $19.27 | 286,800 | — | — |
| 1987-06-19 | $15.50 | $19.42 | 733,500 | — | — |
| 1987-06-18 | $15.58 | $19.53 | 652,500 | — | — |
| 1987-06-17 | $15.54 | $19.47 | 393,900 | — | — |
| 1987-06-16 | $15.50 | $19.42 | 1,184,700 | — | — |
| 1987-06-15 | $15.25 | $19.11 | 7,290,000 | — | — |
| 1987-06-12 | $15.08 | $18.90 | 713,400 | — | — |
| 1987-06-11 | $14.92 | $18.69 | 263,400 | — | — |
| 1987-06-10 | $14.63 | $18.33 | 326,700 | — | — |
| 1987-06-09 | $14.83 | $18.59 | 343,800 | — | — |
| 1987-06-08 | $15.00 | $18.51 | 1,468,200 | — | — |
| 1987-06-05 | $14.67 | $18.10 | 985,500 | — | — |
| 1987-06-04 | $14.33 | $17.69 | 1,091,700 | — | — |
| 1987-06-03 | $14.29 | $17.64 | 1,314,600 | — | — |
| 1987-06-02 | $14.08 | $17.38 | 986,700 | — | — |
| 1987-06-01 | $14.17 | $17.48 | 269,100 | — | — |
| 1987-05-29 | $14.00 | $17.28 | 320,400 | — | — |
| 1987-05-28 | $14.00 | $17.28 | 178,200 | — | — |
| 1987-05-27 | $14.00 | $17.28 | 187,200 | — | — |
| 1987-05-26 | $14.38 | $17.74 | 343,500 | — | — |
| 1987-05-22 | $13.92 | $17.17 | 741,900 | — | — |
| 1987-05-21 | $13.71 | $16.92 | 629,100 | — | — |
| 1987-05-20 | $13.21 | $16.30 | 840,600 | — | — |
| 1987-05-19 | $13.67 | $16.87 | 751,200 | — | — |
| 1987-05-18 | $13.96 | $17.23 | 446,700 | — | — |
| 1987-05-15 | $14.13 | $17.43 | 255,600 | — | — |
| 1987-05-14 | $14.29 | $17.64 | 496,800 | — | — |
| 1987-05-13 | $14.25 | $17.59 | 248,100 | — | — |
| 1987-05-12 | $14.58 | $18.00 | 1,170,000 | — | — |
| 1987-05-11 | $14.79 | $18.25 | 315,600 | — | — |
| 1987-05-08 | $14.83 | $18.31 | 341,100 | — | — |
| 1987-05-07 | $14.75 | $18.20 | 478,200 | — | — |
| 1987-05-06 | $14.83 | $18.31 | 423,600 | — | — |
| 1987-05-05 | $14.88 | $18.36 | 609,600 | — | — |
| 1987-05-04 | $14.42 | $17.79 | 820,500 | — | — |
| 1987-05-01 | $14.25 | $17.59 | 921,300 | — | — |
| 1987-04-30 | $14.17 | $17.48 | 492,000 | — | — |
| 1987-04-29 | $13.96 | $17.23 | 541,800 | — | — |
| 1987-04-28 | $13.75 | $16.97 | 481,500 | — | — |
| 1987-04-27 | $13.71 | $16.92 | 695,100 | — | — |
| 1987-04-24 | $13.75 | $16.97 | 1,177,200 | — | — |
| 1987-04-23 | $13.79 | $17.02 | 869,400 | — | — |
| 1987-04-22 | $13.54 | $16.71 | 273,000 | — | — |
| 1987-04-21 | $13.92 | $17.17 | 287,400 | — | — |
| 1987-04-20 | $13.71 | $16.92 | 218,700 | — | — |
| 1987-04-16 | $13.75 | $16.97 | 373,800 | — | — |
| 1987-04-15 | $13.71 | $16.92 | 328,800 | — | — |
| 1987-04-14 | $13.58 | $16.76 | 407,100 | — | — |
| 1987-04-13 | $14.00 | $17.28 | 405,000 | — | — |
| 1987-04-10 | $14.67 | $18.10 | 177,300 | — | — |
| 1987-04-09 | $14.79 | $18.25 | 166,800 | — | — |
| 1987-04-08 | $15.00 | $18.51 | 840,300 | — | — |
| 1987-04-07 | $14.79 | $18.25 | 248,100 | — | — |
| 1987-04-06 | $15.17 | $18.72 | 196,200 | — | — |
| 1987-04-03 | $15.13 | $18.67 | 349,500 | — | — |
| 1987-04-02 | $14.83 | $18.31 | 536,100 | — | — |
| 1987-04-01 | $14.63 | $18.05 | 985,500 | — | — |
| 1987-03-31 | $14.58 | $18.00 | 663,600 | — | — |
| 1987-03-30 | $14.58 | $18.00 | 834,000 | — | — |
| 1987-03-27 | $15.00 | $18.51 | 384,600 | — | — |
| 1987-03-26 | $15.04 | $18.56 | 537,600 | — | — |
| 1987-03-25 | $15.13 | $18.67 | 464,400 | — | — |
| 1987-03-24 | $14.88 | $18.36 | 385,500 | — | — |
| 1987-03-23 | $14.96 | $18.46 | 705,600 | — | — |
| 1987-03-20 | $14.79 | $18.25 | 395,100 | — | — |
| 1987-03-19 | $14.83 | $18.31 | 328,800 | — | — |
| 1987-03-18 | $14.88 | $18.36 | 291,900 | — | — |
| 1987-03-17 | $14.92 | $18.41 | 282,000 | — | — |
| 1987-03-16 | $14.75 | $18.20 | 384,000 | — | — |
| 1987-03-13 | $14.92 | $18.41 | 253,800 | — | — |
| 1987-03-12 | $15.17 | $18.72 | 258,000 | — | — |
| 1987-03-11 | $15.13 | $18.67 | 247,800 | — | — |
| 1987-03-10 | $15.33 | $18.92 | 3,390,000 | — | — |
| 1987-03-09 | $15.33 | $18.92 | 2,527,500 | — | — |
| 1987-03-06 | $15.79 | $19.21 | 721,800 | — | — |
| 1987-03-05 | $15.83 | $19.26 | 320,700 | — | — |
| 1987-03-04 | $15.58 | $18.96 | 263,400 | — | — |
| 1987-03-03 | $15.46 | $18.80 | 502,200 | — | — |
| 1987-03-02 | $15.29 | $18.60 | 401,700 | — | — |
| 1987-02-27 | $15.50 | $18.85 | 748,800 | — | — |
| 1987-02-26 | $15.17 | $18.45 | 808,500 | — | — |
| 1987-02-25 | $15.38 | $18.70 | 848,700 | — | — |
| 1987-02-24 | $15.63 | $19.01 | 543,000 | — | — |
| 1987-02-23 | $15.50 | $18.85 | 1,107,300 | — | — |
| 1987-02-20 | $16.38 | $19.92 | 299,100 | — | — |
| 1987-02-19 | $16.50 | $20.07 | 687,900 | — | — |
| 1987-02-18 | $16.04 | $19.51 | 453,000 | — | — |
| 1987-02-17 | $15.96 | $19.41 | 273,300 | — | — |
| 1987-02-13 | $15.96 | $19.41 | 416,100 | — | — |
| 1987-02-12 | $15.67 | $19.06 | 390,300 | — | — |
| 1987-02-11 | $15.75 | $19.16 | 216,600 | — | — |
| 1987-02-10 | $15.67 | $19.06 | 342,300 | — | — |
| 1987-02-09 | $16.04 | $19.51 | 178,800 | — | — |
| 1987-02-06 | $16.13 | $19.61 | 224,400 | — | — |
| 1987-02-05 | $16.29 | $19.82 | 522,000 | — | — |
| 1987-02-04 | $15.75 | $19.16 | 550,200 | — | — |
| 1987-02-03 | $15.54 | $18.90 | 482,400 | — | — |
| 1987-02-02 | $15.58 | $18.96 | 208,800 | — | — |
| 1987-01-30 | $15.63 | $19.01 | 612,600 | — | — |
| 1987-01-29 | $15.75 | $19.16 | 613,500 | — | — |
| 1987-01-28 | $15.92 | $19.36 | 287,100 | — | — |
| 1987-01-27 | $16.04 | $19.51 | 750,000 | — | — |
| 1987-01-26 | $15.83 | $19.26 | 202,500 | — | — |
| 1987-01-23 | $15.92 | $19.36 | 615,900 | — | — |
| 1987-01-22 | $15.92 | $19.36 | 385,500 | — | — |
| 1987-01-21 | $15.83 | $19.26 | 323,700 | — | — |
| 1987-01-20 | $15.83 | $19.26 | 702,000 | — | — |
| 1987-01-19 | $15.67 | $19.06 | 395,400 | — | — |
| 1987-01-16 | $15.54 | $18.90 | 479,700 | — | — |
| 1987-01-15 | $15.38 | $18.70 | 583,500 | — | — |
| 1987-01-14 | $15.29 | $18.60 | 328,200 | — | — |
| 1987-01-13 | $15.29 | $18.60 | 771,000 | — | — |
| 1987-01-12 | $15.33 | $18.65 | 445,500 | — | — |
| 1987-01-09 | $15.25 | $18.55 | 790,200 | — | — |
| 1987-01-08 | $15.21 | $18.50 | 1,139,400 | — | — |
| 1987-01-07 | $14.83 | $18.04 | 592,500 | — | — |
| 1987-01-06 | $14.67 | $17.84 | 957,600 | — | — |
| 1987-01-05 | $14.58 | $17.74 | 790,800 | — | — |
| 1987-01-02 | $14.29 | $17.38 | 248,700 | — | — |