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 | $10.03 | $11.27 | 382,400 | — | — |
| 1987-12-30 | $10.25 | $11.52 | 212,400 | — | — |
| 1987-12-29 | $10.00 | $11.23 | 168,800 | — | — |
| 1987-12-28 | $9.94 | $11.16 | 204,000 | — | — |
| 1987-12-24 | $10.06 | $11.30 | 165,600 | — | — |
| 1987-12-23 | $10.13 | $11.37 | 184,400 | — | — |
| 1987-12-22 | $10.00 | $11.23 | 256,000 | — | — |
| 1987-12-21 | $10.16 | $11.41 | 266,800 | — | — |
| 1987-12-18 | $9.88 | $11.09 | 1,021,200 | — | — |
| 1987-12-17 | $9.78 | $10.99 | 340,000 | — | — |
| 1987-12-16 | $9.81 | $11.02 | 299,200 | — | — |
| 1987-12-15 | $9.81 | $11.02 | 263,600 | — | — |
| 1987-12-14 | $9.88 | $11.09 | 242,400 | — | — |
| 1987-12-11 | $9.94 | $11.16 | 119,200 | — | — |
| 1987-12-10 | $9.81 | $11.02 | 133,200 | — | — |
| 1987-12-09 | $9.88 | $11.09 | 241,600 | — | — |
| 1987-12-08 | $9.91 | $11.13 | 231,600 | — | — |
| 1987-12-07 | $10.00 | $11.23 | 438,400 | — | — |
| 1987-12-04 | $9.69 | $10.88 | 209,200 | — | — |
| 1987-12-03 | $10.22 | $11.48 | 248,000 | — | — |
| 1987-12-02 | $10.34 | $11.62 | 203,600 | — | — |
| 1987-12-01 | $10.47 | $11.76 | 156,800 | — | — |
| 1987-11-30 | $10.16 | $11.41 | 411,200 | — | — |
| 1987-11-27 | $10.16 | $11.41 | 77,200 | — | — |
| 1987-11-25 | $10.81 | $12.15 | 77,200 | — | — |
| 1987-11-24 | $11.00 | $12.36 | 377,600 | — | — |
| 1987-11-23 | $10.72 | $12.04 | 174,400 | — | — |
| 1987-11-20 | $10.50 | $11.80 | 208,400 | — | — |
| 1987-11-19 | $10.63 | $11.94 | 285,200 | — | — |
| 1987-11-18 | $10.63 | $11.94 | 166,800 | — | — |
| 1987-11-17 | $10.47 | $11.76 | 198,800 | — | — |
| 1987-11-16 | $10.34 | $11.62 | 284,000 | — | — |
| 1987-11-13 | $10.25 | $11.52 | 314,400 | — | — |
| 1987-11-12 | $10.59 | $11.90 | 285,600 | — | — |
| 1987-11-11 | $10.44 | $11.73 | 291,600 | — | — |
| 1987-11-10 | $10.25 | $11.52 | 394,800 | — | — |
| 1987-11-09 | $10.50 | $11.80 | 196,000 | — | — |
| 1987-11-06 | $10.91 | $12.25 | 357,200 | — | — |
| 1987-11-05 | $11.50 | $12.92 | 417,600 | — | — |
| 1987-11-04 | $11.38 | $12.78 | 282,000 | — | — |
| 1987-11-03 | $10.88 | $12.22 | 346,000 | — | — |
| 1987-11-02 | $10.91 | $12.25 | 316,800 | — | — |
| 1987-10-30 | $10.06 | $11.30 | 494,400 | — | — |
| 1987-10-29 | $10.00 | $11.23 | 164,800 | — | — |
| 1987-10-28 | $9.72 | $10.92 | 174,000 | — | — |
| 1987-10-27 | $9.81 | $11.02 | 300,800 | — | — |
| 1987-10-26 | $10.13 | $11.37 | 484,400 | — | — |
| 1987-10-23 | $10.72 | $12.04 | 309,200 | — | — |
| 1987-10-22 | $10.50 | $11.80 | 271,600 | — | — |
| 1987-10-21 | $10.59 | $11.90 | 366,800 | — | — |
| 1987-10-20 | $9.13 | $10.25 | 746,400 | — | — |
| 1987-10-19 | $8.94 | $10.04 | 708,800 | — | — |
| 1987-10-16 | $11.34 | $12.74 | 253,200 | — | — |
| 1987-10-15 | $12.22 | $13.73 | 300,400 | — | — |
| 1987-10-14 | $12.66 | $14.22 | 108,800 | — | — |
| 1987-10-13 | $13.06 | $14.67 | 108,400 | — | — |
| 1987-10-12 | $12.88 | $14.46 | 165,200 | — | — |
| 1987-10-09 | $12.88 | $14.46 | 114,000 | — | — |
| 1987-10-08 | $12.94 | $14.53 | 260,800 | — | — |
| 1987-10-07 | $12.94 | $14.53 | 148,800 | — | — |
| 1987-10-06 | $12.88 | $14.46 | 182,800 | — | — |
| 1987-10-05 | $12.88 | $14.46 | 339,600 | — | — |
| 1987-10-02 | $12.94 | $14.53 | 161,600 | — | — |
| 1987-10-01 | $13.25 | $14.89 | 171,600 | — | — |
| 1987-09-30 | $13.16 | $14.78 | 154,400 | — | — |
| 1987-09-29 | $13.25 | $14.89 | 128,000 | — | — |
| 1987-09-28 | $13.44 | $15.10 | 192,400 | — | — |
| 1987-09-25 | $13.19 | $14.82 | 62,000 | — | — |
| 1987-09-24 | $13.22 | $14.85 | 94,000 | — | — |
| 1987-09-23 | $13.25 | $14.89 | 569,200 | — | — |
| 1987-09-22 | $12.84 | $14.43 | 210,000 | — | — |
| 1987-09-21 | $12.84 | $14.43 | 247,600 | — | — |
| 1987-09-18 | $12.63 | $14.18 | 352,800 | — | — |
| 1987-09-17 | $12.84 | $14.43 | 1,097,600 | — | — |
| 1987-09-16 | $12.78 | $14.36 | 360,000 | — | — |
| 1987-09-15 | $13.19 | $14.82 | 329,200 | — | — |
| 1987-09-14 | $13.47 | $15.13 | 122,800 | — | — |
| 1987-09-11 | $13.56 | $15.24 | 838,000 | — | — |
| 1987-09-10 | $13.38 | $15.03 | 145,200 | — | — |
| 1987-09-09 | $13.38 | $15.03 | 460,800 | — | — |
| 1987-09-08 | $13.75 | $15.45 | 146,400 | — | — |
| 1987-09-04 | $13.81 | $15.52 | 100,000 | — | — |
| 1987-09-03 | $14.00 | $15.73 | 171,200 | — | — |
| 1987-09-02 | $14.03 | $15.76 | 336,000 | — | — |
| 1987-09-01 | $14.00 | $15.73 | 180,800 | — | — |
| 1987-08-31 | $14.44 | $16.22 | 230,400 | — | — |
| 1987-08-28 | $14.25 | $16.01 | 105,600 | — | — |
| 1987-08-27 | $14.41 | $16.18 | 454,800 | — | — |
| 1987-08-26 | $14.53 | $16.32 | 162,400 | — | — |
| 1987-08-25 | $14.75 | $16.57 | 115,600 | — | — |
| 1987-08-24 | $14.63 | $16.43 | 121,600 | — | — |
| 1987-08-21 | $14.75 | $16.57 | 263,600 | — | — |
| 1987-08-20 | $15.00 | $16.85 | 265,200 | — | — |
| 1987-08-19 | $14.69 | $16.50 | 153,600 | — | — |
| 1987-08-18 | $14.59 | $16.40 | 307,200 | — | — |
| 1987-08-17 | $14.66 | $16.47 | 334,400 | — | — |
| 1987-08-14 | $14.63 | $16.43 | 405,600 | — | — |
| 1987-08-13 | $14.28 | $16.04 | 218,400 | — | — |
| 1987-08-12 | $14.16 | $15.90 | 414,000 | — | — |
| 1987-08-11 | $14.38 | $16.15 | 397,600 | — | — |
| 1987-08-10 | $13.94 | $15.66 | 252,000 | — | — |
| 1987-08-07 | $13.56 | $15.24 | 173,200 | — | — |
| 1987-08-06 | $13.31 | $14.96 | 154,800 | — | — |
| 1987-08-05 | $13.19 | $14.82 | 150,000 | — | — |
| 1987-08-04 | $13.25 | $14.89 | 138,000 | — | — |
| 1987-08-03 | $13.38 | $15.03 | 372,000 | — | — |
| 1987-07-31 | $13.47 | $15.13 | 227,200 | — | — |
| 1987-07-30 | $13.31 | $14.96 | 224,400 | — | — |
| 1987-07-29 | $13.13 | $14.75 | 137,200 | — | — |
| 1987-07-28 | $13.03 | $14.64 | 259,200 | — | — |
| 1987-07-27 | $13.00 | $14.60 | 103,200 | — | — |
| 1987-07-24 | $12.84 | $14.43 | 156,400 | — | — |
| 1987-07-23 | $12.78 | $14.36 | 250,000 | — | — |
| 1987-07-22 | $12.81 | $14.39 | 46,000 | — | — |
| 1987-07-21 | $12.75 | $14.32 | 162,800 | — | — |
| 1987-07-20 | $12.81 | $14.39 | 232,000 | — | — |
| 1987-07-17 | $12.88 | $14.46 | 263,200 | — | — |
| 1987-07-16 | $12.69 | $14.25 | 168,400 | — | — |
| 1987-07-15 | $12.56 | $14.11 | 213,600 | — | — |
| 1987-07-14 | $12.69 | $14.25 | 185,200 | — | — |
| 1987-07-13 | $12.44 | $13.97 | 238,800 | — | — |
| 1987-07-10 | $12.44 | $13.97 | 72,800 | — | — |
| 1987-07-09 | $12.47 | $14.01 | 125,200 | — | — |
| 1987-07-08 | $12.53 | $14.08 | 437,200 | — | — |
| 1987-07-07 | $12.63 | $14.18 | 298,400 | — | — |
| 1987-07-06 | $12.56 | $14.11 | 462,800 | — | — |
| 1987-07-02 | $12.78 | $14.21 | 95,200 | — | — |
| 1987-07-01 | $12.81 | $14.24 | 183,200 | — | — |
| 1987-06-30 | $12.81 | $14.24 | 154,800 | — | — |
| 1987-06-29 | $13.00 | $14.45 | 229,600 | — | — |
| 1987-06-26 | $12.97 | $14.42 | 146,400 | — | — |
| 1987-06-25 | $12.84 | $14.28 | 199,200 | — | — |
| 1987-06-24 | $12.78 | $14.21 | 279,200 | — | — |
| 1987-06-23 | $12.81 | $14.24 | 290,000 | — | — |
| 1987-06-22 | $12.75 | $14.17 | 220,000 | — | — |
| 1987-06-19 | $12.94 | $14.38 | 573,200 | — | — |
| 1987-06-18 | $12.75 | $14.17 | 309,600 | — | — |
| 1987-06-17 | $12.66 | $14.07 | 146,400 | — | — |
| 1987-06-16 | $12.66 | $14.07 | 282,800 | — | — |
| 1987-06-15 | $12.50 | $13.89 | 268,800 | — | — |
| 1987-06-12 | $12.44 | $13.83 | 181,600 | — | — |
| 1987-06-11 | $12.44 | $13.83 | 206,000 | — | — |
| 1987-06-10 | $12.28 | $13.65 | 705,200 | — | — |
| 1987-06-09 | $12.41 | $13.79 | 309,600 | — | — |
| 1987-06-08 | $12.38 | $13.76 | 714,000 | — | — |
| 1987-06-05 | $12.19 | $13.55 | 64,400 | — | — |
| 1987-06-04 | $12.34 | $13.72 | 124,400 | — | — |
| 1987-06-03 | $12.31 | $13.69 | 376,800 | — | — |
| 1987-06-02 | $12.28 | $13.65 | 201,600 | — | — |
| 1987-06-01 | $12.25 | $13.62 | 255,600 | — | — |
| 1987-05-29 | $12.25 | $13.62 | 318,000 | — | — |
| 1987-05-28 | $12.31 | $13.69 | 499,600 | — | — |
| 1987-05-27 | $12.25 | $13.62 | 252,000 | — | — |
| 1987-05-26 | $12.28 | $13.65 | 318,800 | — | — |
| 1987-05-22 | $12.16 | $13.51 | 358,000 | — | — |
| 1987-05-21 | $12.03 | $13.37 | 140,800 | — | — |
| 1987-05-20 | $12.03 | $13.37 | 266,800 | — | — |
| 1987-05-19 | $12.06 | $13.41 | 282,400 | — | — |
| 1987-05-18 | $12.22 | $13.58 | 271,200 | — | — |
| 1987-05-15 | $12.00 | $13.34 | 245,600 | — | — |
| 1987-05-14 | $12.03 | $13.37 | 115,200 | — | — |
| 1987-05-13 | $12.06 | $13.41 | 248,000 | — | — |
| 1987-05-12 | $12.19 | $13.55 | 225,600 | — | — |
| 1987-05-11 | $11.88 | $13.20 | 305,600 | — | — |
| 1987-05-08 | $11.94 | $13.27 | 158,800 | — | — |
| 1987-05-07 | $11.94 | $13.27 | 165,600 | — | — |
| 1987-05-06 | $12.00 | $13.34 | 187,600 | — | — |
| 1987-05-05 | $12.03 | $13.37 | 313,200 | — | — |
| 1987-05-04 | $11.88 | $13.20 | 131,600 | — | — |
| 1987-05-01 | $11.69 | $12.99 | 276,000 | — | — |
| 1987-04-30 | $11.84 | $13.17 | 156,800 | — | — |
| 1987-04-29 | $11.69 | $12.99 | 319,200 | — | — |
| 1987-04-28 | $11.69 | $12.99 | 448,800 | — | — |
| 1987-04-27 | $11.69 | $12.99 | 269,200 | — | — |
| 1987-04-24 | $11.53 | $12.82 | 191,600 | — | — |
| 1987-04-23 | $11.84 | $13.17 | 558,000 | — | — |
| 1987-04-22 | $11.72 | $13.03 | 575,200 | — | — |
| 1987-04-21 | $11.97 | $13.30 | 712,000 | — | — |
| 1987-04-20 | $11.88 | $13.20 | 508,000 | — | — |
| 1987-04-16 | $11.78 | $13.10 | 594,000 | — | — |
| 1987-04-15 | $11.47 | $12.75 | 275,600 | — | — |
| 1987-04-14 | $11.31 | $12.57 | 911,200 | — | — |
| 1987-04-13 | $11.59 | $12.89 | 324,800 | — | — |
| 1987-04-10 | $12.06 | $13.41 | 374,000 | — | — |
| 1987-04-09 | $11.78 | $13.10 | 455,200 | — | — |
| 1987-04-08 | $12.13 | $13.48 | 358,400 | — | — |
| 1987-04-07 | $12.13 | $13.48 | 392,800 | — | — |
| 1987-04-06 | $12.38 | $13.76 | 264,800 | — | — |
| 1987-04-03 | $12.34 | $13.57 | 426,400 | — | — |
| 1987-04-02 | $12.38 | $13.61 | 185,200 | — | — |
| 1987-04-01 | $12.38 | $13.61 | 369,200 | — | — |
| 1987-03-31 | $12.44 | $13.67 | 250,000 | — | — |
| 1987-03-30 | $12.50 | $13.74 | 395,200 | — | — |
| 1987-03-27 | $12.53 | $13.78 | 196,000 | — | — |
| 1987-03-26 | $12.69 | $13.95 | 222,400 | — | — |
| 1987-03-25 | $12.72 | $13.98 | 667,200 | — | — |
| 1987-03-24 | $12.84 | $14.12 | 668,800 | — | — |
| 1987-03-23 | $12.66 | $13.91 | 244,400 | — | — |
| 1987-03-20 | $12.72 | $13.98 | 422,000 | — | — |
| 1987-03-19 | $12.63 | $13.88 | 304,800 | — | — |
| 1987-03-18 | $12.63 | $13.88 | 829,600 | — | — |
| 1987-03-17 | $12.75 | $14.02 | 265,600 | — | — |
| 1987-03-16 | $12.63 | $13.88 | 487,200 | — | — |
| 1987-03-13 | $12.59 | $13.85 | 286,000 | — | — |
| 1987-03-12 | $12.59 | $13.85 | 305,200 | — | — |
| 1987-03-11 | $12.41 | $13.64 | 257,200 | — | — |
| 1987-03-10 | $12.50 | $13.74 | 119,200 | — | — |
| 1987-03-09 | $12.34 | $13.57 | 169,200 | — | — |
| 1987-03-06 | $12.56 | $13.81 | 347,200 | — | — |
| 1987-03-05 | $12.66 | $13.91 | 508,400 | — | — |
| 1987-03-04 | $12.97 | $14.26 | 172,000 | — | — |
| 1987-03-03 | $12.88 | $14.16 | 590,800 | — | — |
| 1987-03-02 | $12.88 | $14.16 | 743,600 | — | — |
| 1987-02-27 | $12.63 | $13.88 | 128,800 | — | — |
| 1987-02-26 | $12.56 | $13.81 | 293,600 | — | — |
| 1987-02-25 | $12.63 | $13.88 | 244,000 | — | — |
| 1987-02-24 | $12.63 | $13.88 | 168,400 | — | — |
| 1987-02-23 | $12.59 | $13.85 | 216,400 | — | — |
| 1987-02-20 | $12.75 | $14.02 | 405,200 | — | — |
| 1987-02-19 | $12.81 | $14.09 | 215,600 | — | — |
| 1987-02-18 | $12.59 | $13.85 | 324,400 | — | — |
| 1987-02-17 | $12.44 | $13.67 | 316,400 | — | — |
| 1987-02-13 | $12.31 | $13.54 | 225,600 | — | — |
| 1987-02-12 | $12.38 | $13.61 | 842,800 | — | — |
| 1987-02-11 | $12.41 | $13.64 | 217,200 | — | — |
| 1987-02-10 | $12.38 | $13.61 | 268,000 | — | — |
| 1987-02-09 | $12.44 | $13.67 | 475,600 | — | — |
| 1987-02-06 | $12.38 | $13.61 | 487,200 | — | — |
| 1987-02-05 | $12.44 | $13.67 | 625,200 | — | — |
| 1987-02-04 | $12.59 | $13.85 | 243,600 | — | — |
| 1987-02-03 | $12.72 | $13.98 | 242,400 | — | — |
| 1987-02-02 | $12.66 | $13.91 | 196,800 | — | — |
| 1987-01-30 | $12.59 | $13.85 | 186,800 | — | — |
| 1987-01-29 | $12.66 | $13.91 | 135,200 | — | — |
| 1987-01-28 | $12.63 | $13.88 | 238,400 | — | — |
| 1987-01-27 | $12.63 | $13.88 | 774,400 | — | — |
| 1987-01-26 | $12.56 | $13.81 | 145,600 | — | — |
| 1987-01-23 | $12.50 | $13.74 | 538,400 | — | — |
| 1987-01-22 | $12.94 | $14.22 | 671,200 | — | — |
| 1987-01-21 | $12.44 | $13.67 | 566,800 | — | — |
| 1987-01-20 | $12.63 | $13.88 | 632,800 | — | — |
| 1987-01-19 | $12.63 | $13.88 | 270,800 | — | — |
| 1987-01-16 | $12.72 | $13.98 | 628,800 | — | — |
| 1987-01-15 | $12.72 | $13.98 | 273,600 | — | — |
| 1987-01-14 | $12.59 | $13.85 | 954,000 | — | — |
| 1987-01-13 | $12.75 | $14.02 | 451,200 | — | — |
| 1987-01-12 | $12.72 | $13.98 | 207,600 | — | — |
| 1987-01-09 | $12.81 | $14.09 | 146,800 | — | — |
| 1987-01-08 | $12.88 | $14.16 | 167,600 | — | — |
| 1987-01-07 | $12.69 | $13.95 | 796,000 | — | — |
| 1987-01-06 | $12.63 | $13.88 | 357,600 | — | — |
| 1987-01-05 | $12.69 | $13.95 | 365,600 | — | — |
| 1987-01-02 | $12.03 | $13.08 | 132,000 | — | — |