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
- 1973-02-21 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 | $10.88 | $11.60 | 27,200 | — | — |
| 1987-12-30 | $10.84 | $11.57 | 15,200 | — | — |
| 1987-12-29 | $10.78 | $11.50 | 12,000 | — | — |
| 1987-12-28 | $10.78 | $11.50 | 17,600 | — | — |
| 1987-12-24 | $11.00 | $11.74 | 16,000 | — | — |
| 1987-12-23 | $10.94 | $11.67 | 20,800 | — | — |
| 1987-12-22 | $10.81 | $11.54 | 32,000 | — | — |
| 1987-12-21 | $10.84 | $11.57 | 17,600 | — | — |
| 1987-12-18 | $10.78 | $11.50 | 48,000 | — | — |
| 1987-12-17 | $10.75 | $11.47 | 25,600 | — | — |
| 1987-12-16 | $10.84 | $11.57 | 14,000 | — | — |
| 1987-12-15 | $10.88 | $11.60 | 49,600 | — | — |
| 1987-12-14 | $10.81 | $11.54 | 58,400 | — | — |
| 1987-12-11 | $10.78 | $11.50 | 20,800 | — | — |
| 1987-12-10 | $10.81 | $11.54 | 48,800 | — | — |
| 1987-12-09 | $11.00 | $11.74 | 8,800 | — | — |
| 1987-12-08 | $10.94 | $11.67 | 11,200 | — | — |
| 1987-12-07 | $10.81 | $11.54 | 31,200 | — | — |
| 1987-12-04 | $10.91 | $11.64 | 41,200 | — | — |
| 1987-12-03 | $11.03 | $11.77 | 40,800 | — | — |
| 1987-12-02 | $11.16 | $11.90 | 48,000 | — | — |
| 1987-12-01 | $11.25 | $12.00 | 24,800 | — | — |
| 1987-11-30 | $11.13 | $11.87 | 26,800 | — | — |
| 1987-11-27 | $11.25 | $12.00 | 15,200 | — | — |
| 1987-11-25 | $11.25 | $12.00 | 34,000 | — | — |
| 1987-11-24 | $11.31 | $12.07 | 36,000 | — | — |
| 1987-11-23 | $11.22 | $11.97 | 39,600 | — | — |
| 1987-11-20 | $11.22 | $11.97 | 45,600 | — | — |
| 1987-11-19 | $11.22 | $11.97 | 15,600 | — | — |
| 1987-11-18 | $11.25 | $12.00 | 38,800 | — | — |
| 1987-11-17 | $11.25 | $12.00 | 50,800 | — | — |
| 1987-11-16 | $11.44 | $12.20 | 5,600 | — | — |
| 1987-11-13 | $11.50 | $12.27 | 9,200 | — | — |
| 1987-11-12 | $11.53 | $12.30 | 139,200 | — | — |
| 1987-11-11 | $11.56 | $12.34 | 31,200 | — | — |
| 1987-11-10 | $11.63 | $12.40 | 20,800 | — | — |
| 1987-11-09 | $11.53 | $12.30 | 5,200 | — | — |
| 1987-11-06 | $11.53 | $12.30 | 43,600 | — | — |
| 1987-11-05 | $11.31 | $12.07 | 66,400 | — | — |
| 1987-11-04 | $11.25 | $12.00 | 16,800 | — | — |
| 1987-11-03 | $11.31 | $12.07 | 9,600 | — | — |
| 1987-11-02 | $11.28 | $12.04 | 35,600 | — | — |
| 1987-10-30 | $11.44 | $12.20 | 47,200 | — | — |
| 1987-10-29 | $11.19 | $11.94 | 17,200 | — | — |
| 1987-10-28 | $11.06 | $11.80 | 43,200 | — | — |
| 1987-10-27 | $11.16 | $11.90 | 21,200 | — | — |
| 1987-10-26 | $11.03 | $11.77 | 18,000 | — | — |
| 1987-10-23 | $11.38 | $11.93 | 25,600 | — | — |
| 1987-10-22 | $11.50 | $12.06 | 48,000 | — | — |
| 1987-10-21 | $11.56 | $12.12 | 50,800 | — | — |
| 1987-10-20 | $11.31 | $11.86 | 84,400 | — | — |
| 1987-10-19 | $11.31 | $11.86 | 84,000 | — | — |
| 1987-10-16 | $11.81 | $12.39 | 42,000 | — | — |
| 1987-10-15 | $11.91 | $12.48 | 142,000 | — | — |
| 1987-10-14 | $11.81 | $12.39 | 74,800 | — | — |
| 1987-10-13 | $11.81 | $12.39 | 15,200 | — | — |
| 1987-10-12 | $11.81 | $12.39 | 26,800 | — | — |
| 1987-10-09 | $11.78 | $12.35 | 14,000 | — | — |
| 1987-10-08 | $11.72 | $12.29 | 12,000 | — | — |
| 1987-10-07 | $11.69 | $12.25 | 72,400 | — | — |
| 1987-10-06 | $11.72 | $12.29 | 15,600 | — | — |
| 1987-10-05 | $11.72 | $12.29 | 21,600 | — | — |
| 1987-10-02 | $11.69 | $12.25 | 6,400 | — | — |
| 1987-10-01 | $11.66 | $12.22 | 68,800 | — | — |
| 1987-09-30 | $11.75 | $12.32 | 18,800 | — | — |
| 1987-09-29 | $11.72 | $12.29 | 15,600 | — | — |
| 1987-09-28 | $11.63 | $12.19 | 50,000 | — | — |
| 1987-09-25 | $11.47 | $12.03 | 34,400 | — | — |
| 1987-09-24 | $11.50 | $12.06 | 14,000 | — | — |
| 1987-09-23 | $11.47 | $12.03 | 23,200 | — | — |
| 1987-09-22 | $11.56 | $12.12 | 46,400 | — | — |
| 1987-09-21 | $11.44 | $11.99 | 16,800 | — | — |
| 1987-09-18 | $11.50 | $12.06 | 25,600 | — | — |
| 1987-09-17 | $11.66 | $12.22 | 28,800 | — | — |
| 1987-09-16 | $11.72 | $12.29 | 25,200 | — | — |
| 1987-09-15 | $11.84 | $12.42 | 17,200 | — | — |
| 1987-09-14 | $11.91 | $12.48 | 18,400 | — | — |
| 1987-09-11 | $11.88 | $12.45 | 22,400 | — | — |
| 1987-09-10 | $11.88 | $12.45 | 9,600 | — | — |
| 1987-09-09 | $11.94 | $12.52 | 48,000 | — | — |
| 1987-09-08 | $11.94 | $12.52 | 104,800 | — | — |
| 1987-09-04 | $11.97 | $12.55 | 56,800 | — | — |
| 1987-09-03 | $11.91 | $12.48 | 21,200 | — | — |
| 1987-09-02 | $11.88 | $12.45 | 14,400 | — | — |
| 1987-09-01 | $12.03 | $12.62 | 53,600 | — | — |
| 1987-08-31 | $12.06 | $12.65 | 35,600 | — | — |
| 1987-08-28 | $12.00 | $12.58 | 48,000 | — | — |
| 1987-08-27 | $12.06 | $12.65 | 77,200 | — | — |
| 1987-08-26 | $12.09 | $12.68 | 52,000 | — | — |
| 1987-08-25 | $12.03 | $12.62 | 24,000 | — | — |
| 1987-08-24 | $12.03 | $12.62 | 80,400 | — | — |
| 1987-08-21 | $12.06 | $12.65 | 20,000 | — | — |
| 1987-08-20 | $12.13 | $12.71 | 76,000 | — | — |
| 1987-08-19 | $11.97 | $12.55 | 13,200 | — | — |
| 1987-08-18 | $12.00 | $12.58 | 20,800 | — | — |
| 1987-08-17 | $12.06 | $12.65 | 65,200 | — | — |
| 1987-08-14 | $12.00 | $12.58 | 35,200 | — | — |
| 1987-08-13 | $11.88 | $12.45 | 27,200 | — | — |
| 1987-08-12 | $11.81 | $12.39 | 72,800 | — | — |
| 1987-08-11 | $11.69 | $12.25 | 216,800 | — | — |
| 1987-08-10 | $11.63 | $12.19 | 26,800 | — | — |
| 1987-08-07 | $11.56 | $12.12 | 50,400 | — | — |
| 1987-08-06 | $11.69 | $12.25 | 34,400 | — | — |
| 1987-08-05 | $11.63 | $12.19 | 63,600 | — | — |
| 1987-08-04 | $11.63 | $12.19 | 58,000 | — | — |
| 1987-08-03 | $11.69 | $12.25 | 42,400 | — | — |
| 1987-07-31 | $11.72 | $12.29 | 53,200 | — | — |
| 1987-07-30 | $11.78 | $12.35 | 21,600 | — | — |
| 1987-07-29 | $11.75 | $12.32 | 22,400 | — | — |
| 1987-07-28 | $11.75 | $12.32 | 130,400 | — | — |
| 1987-07-27 | $11.75 | $12.32 | 193,600 | — | — |
| 1987-07-24 | $11.94 | $12.31 | 1,753,600 | — | — |
| 1987-07-23 | $11.94 | $12.31 | 104,800 | — | — |
| 1987-07-22 | $11.97 | $12.34 | 26,800 | — | — |
| 1987-07-21 | $12.00 | $12.38 | 112,000 | — | — |
| 1987-07-20 | $12.00 | $12.38 | 25,600 | — | — |
| 1987-07-17 | $12.06 | $12.44 | 20,400 | — | — |
| 1987-07-16 | $12.06 | $12.44 | 17,200 | — | — |
| 1987-07-15 | $11.94 | $12.31 | 26,400 | — | — |
| 1987-07-14 | $11.84 | $12.22 | 45,200 | — | — |
| 1987-07-13 | $11.88 | $12.25 | 20,800 | — | — |
| 1987-07-10 | $11.84 | $12.22 | 17,600 | — | — |
| 1987-07-09 | $11.81 | $12.18 | 51,600 | — | — |
| 1987-07-08 | $11.84 | $12.22 | 35,200 | — | — |
| 1987-07-07 | $11.84 | $12.22 | 36,400 | — | — |
| 1987-07-06 | $11.81 | $12.18 | 23,200 | — | — |
| 1987-07-02 | $11.94 | $12.31 | 11,200 | — | — |
| 1987-07-01 | $11.91 | $12.28 | 80,000 | — | — |
| 1987-06-30 | $12.00 | $12.38 | 36,000 | — | — |
| 1987-06-29 | $11.97 | $12.34 | 12,400 | — | — |
| 1987-06-26 | $11.97 | $12.34 | 9,600 | — | — |
| 1987-06-25 | $11.91 | $12.28 | 18,800 | — | — |
| 1987-06-24 | $11.97 | $12.34 | 33,200 | — | — |
| 1987-06-23 | $11.97 | $12.34 | 95,200 | — | — |
| 1987-06-22 | $11.97 | $12.34 | 62,800 | — | — |
| 1987-06-19 | $11.97 | $12.34 | 95,200 | — | — |
| 1987-06-18 | $11.91 | $12.28 | 25,600 | — | — |
| 1987-06-17 | $11.88 | $12.25 | 20,000 | — | — |
| 1987-06-16 | $11.91 | $12.28 | 51,600 | — | — |
| 1987-06-15 | $11.97 | $12.34 | 34,800 | — | — |
| 1987-06-12 | $11.91 | $12.28 | 52,400 | — | — |
| 1987-06-11 | $11.84 | $12.22 | 16,800 | — | — |
| 1987-06-10 | $11.94 | $12.31 | 97,600 | — | — |
| 1987-06-09 | $11.72 | $12.09 | 35,600 | — | — |
| 1987-06-08 | $11.75 | $12.12 | 30,000 | — | — |
| 1987-06-05 | $11.69 | $12.05 | 22,400 | — | — |
| 1987-06-04 | $11.66 | $12.02 | 30,000 | — | — |
| 1987-06-03 | $11.56 | $11.93 | 12,800 | — | — |
| 1987-06-02 | $11.56 | $11.93 | 22,000 | — | — |
| 1987-06-01 | $11.75 | $12.12 | 30,800 | — | — |
| 1987-05-29 | $11.81 | $12.18 | 29,200 | — | — |
| 1987-05-28 | $11.56 | $11.93 | 33,200 | — | — |
| 1987-05-27 | $11.66 | $12.02 | 50,000 | — | — |
| 1987-05-26 | $11.66 | $12.02 | 58,400 | — | — |
| 1987-05-22 | $11.63 | $11.99 | 12,000 | — | — |
| 1987-05-21 | $11.63 | $11.99 | 32,000 | — | — |
| 1987-05-20 | $11.41 | $11.76 | 34,400 | — | — |
| 1987-05-19 | $11.53 | $11.89 | 77,600 | — | — |
| 1987-05-18 | $11.50 | $11.86 | 18,800 | — | — |
| 1987-05-15 | $11.50 | $11.86 | 22,000 | — | — |
| 1987-05-14 | $11.66 | $12.02 | 13,600 | — | — |
| 1987-05-13 | $11.69 | $12.05 | 126,800 | — | — |
| 1987-05-12 | $11.63 | $11.99 | 31,600 | — | — |
| 1987-05-11 | $11.75 | $12.12 | 37,200 | — | — |
| 1987-05-08 | $11.75 | $12.12 | 165,200 | — | — |
| 1987-05-07 | $11.75 | $12.12 | 64,000 | — | — |
| 1987-05-06 | $11.75 | $12.12 | 43,200 | — | — |
| 1987-05-05 | $11.75 | $12.12 | 84,800 | — | — |
| 1987-05-04 | $11.41 | $11.76 | 50,000 | — | — |
| 1987-05-01 | $11.03 | $11.38 | 22,000 | — | — |
| 1987-04-30 | $11.00 | $11.35 | 44,400 | — | — |
| 1987-04-29 | $10.94 | $11.28 | 51,200 | — | — |
| 1987-04-28 | $10.84 | $11.18 | 68,800 | — | — |
| 1987-04-27 | $10.75 | $11.09 | 132,000 | — | — |
| 1987-04-24 | $11.00 | $11.35 | 211,600 | — | — |
| 1987-04-23 | $11.50 | $11.67 | 78,000 | — | — |
| 1987-04-22 | $11.50 | $11.67 | 106,400 | — | — |
| 1987-04-21 | $11.56 | $11.73 | 67,600 | — | — |
| 1987-04-20 | $11.59 | $11.76 | 142,800 | — | — |
| 1987-04-16 | $11.75 | $11.92 | 62,000 | — | — |
| 1987-04-15 | $11.38 | $11.54 | 121,200 | — | — |
| 1987-04-14 | $11.00 | $11.16 | 78,800 | — | — |
| 1987-04-13 | $11.41 | $11.57 | 76,000 | — | — |
| 1987-04-10 | $11.41 | $11.57 | 168,800 | — | — |
| 1987-04-09 | $11.69 | $11.86 | 86,400 | — | — |
| 1987-04-08 | $11.94 | $12.11 | 80,800 | — | — |
| 1987-04-07 | $11.94 | $12.11 | 33,200 | — | — |
| 1987-04-06 | $12.16 | $12.33 | 26,000 | — | — |
| 1987-04-03 | $12.25 | $12.43 | 45,200 | — | — |
| 1987-04-02 | $12.28 | $12.46 | 311,600 | — | — |
| 1987-04-01 | $12.44 | $12.62 | 22,000 | — | — |
| 1987-03-31 | $12.50 | $12.68 | 23,600 | — | — |
| 1987-03-30 | $12.44 | $12.62 | 74,800 | — | — |
| 1987-03-27 | $12.50 | $12.68 | 20,800 | — | — |
| 1987-03-26 | $12.59 | $12.77 | 20,800 | — | — |
| 1987-03-25 | $12.59 | $12.77 | 26,800 | — | — |
| 1987-03-24 | $12.53 | $12.71 | 29,200 | — | — |
| 1987-03-23 | $12.53 | $12.71 | 39,200 | — | — |
| 1987-03-20 | $12.50 | $12.68 | 82,800 | — | — |
| 1987-03-19 | $12.38 | $12.55 | 80,000 | — | — |
| 1987-03-18 | $12.50 | $12.68 | 94,400 | — | — |
| 1987-03-17 | $12.75 | $12.93 | 10,000 | — | — |
| 1987-03-16 | $12.81 | $13.00 | 30,800 | — | — |
| 1987-03-13 | $12.84 | $13.03 | 21,600 | — | — |
| 1987-03-12 | $12.88 | $13.06 | 20,000 | — | — |
| 1987-03-11 | $12.88 | $13.06 | 38,800 | — | — |
| 1987-03-10 | $12.88 | $13.06 | 119,600 | — | — |
| 1987-03-09 | $12.94 | $13.12 | 59,600 | — | — |
| 1987-03-06 | $12.94 | $13.12 | 38,400 | — | — |
| 1987-03-05 | $12.94 | $13.12 | 120,000 | — | — |
| 1987-03-04 | $12.84 | $13.03 | 60,000 | — | — |
| 1987-03-03 | $12.88 | $13.06 | 113,200 | — | — |
| 1987-03-02 | $13.03 | $13.22 | 41,600 | — | — |
| 1987-02-27 | $13.03 | $13.22 | 38,400 | — | — |
| 1987-02-26 | $13.00 | $13.19 | 100,000 | — | — |
| 1987-02-25 | $13.19 | $13.38 | 41,200 | — | — |
| 1987-02-24 | $13.19 | $13.38 | 98,000 | — | — |
| 1987-02-23 | $13.06 | $13.25 | 80,800 | — | — |
| 1987-02-20 | $13.03 | $13.22 | 48,400 | — | — |
| 1987-02-19 | $12.84 | $13.03 | 89,600 | — | — |
| 1987-02-18 | $12.88 | $13.06 | 63,600 | — | — |
| 1987-02-17 | $13.16 | $13.35 | 267,600 | — | — |
| 1987-02-13 | $13.28 | $13.47 | 33,200 | — | — |
| 1987-02-12 | $13.38 | $13.57 | 16,800 | — | — |
| 1987-02-11 | $13.28 | $13.47 | 92,400 | — | — |
| 1987-02-10 | $13.25 | $13.44 | 51,200 | — | — |
| 1987-02-09 | $13.25 | $13.44 | 67,200 | — | — |
| 1987-02-06 | $13.28 | $13.47 | 21,600 | — | — |
| 1987-02-05 | $13.28 | $13.47 | 130,000 | — | — |
| 1987-02-04 | $13.31 | $13.50 | 13,200 | — | — |
| 1987-02-03 | $13.28 | $13.47 | 15,200 | — | — |
| 1987-02-02 | $13.31 | $13.50 | 13,200 | — | — |
| 1987-01-30 | $13.25 | $13.44 | 26,800 | — | — |
| 1987-01-29 | $13.25 | $13.44 | 46,400 | — | — |
| 1987-01-28 | $13.28 | $13.47 | 43,200 | — | — |
| 1987-01-27 | $13.44 | $13.63 | 67,600 | — | — |
| 1987-01-26 | $13.16 | $13.35 | 199,600 | — | — |
| 1987-01-23 | $13.41 | $13.41 | 61,200 | — | — |
| 1987-01-22 | $13.63 | $13.62 | 46,000 | — | — |
| 1987-01-21 | $13.41 | $13.41 | 62,000 | — | — |
| 1987-01-20 | $13.50 | $13.50 | 261,200 | — | — |
| 1987-01-19 | $13.47 | $13.47 | 125,600 | — | — |
| 1987-01-16 | $13.44 | $13.44 | 74,400 | — | — |
| 1987-01-15 | $13.44 | $13.44 | 255,600 | — | — |
| 1987-01-14 | $13.66 | $13.66 | 94,800 | — | — |
| 1987-01-13 | $13.38 | $13.37 | 54,400 | — | — |
| 1987-01-12 | $13.44 | $13.44 | 30,400 | — | — |
| 1987-01-09 | $13.34 | $13.34 | 38,000 | — | — |
| 1987-01-08 | $13.38 | $13.37 | 40,800 | — | — |
| 1987-01-07 | $13.28 | $13.28 | 46,400 | — | — |
| 1987-01-06 | $13.22 | $13.22 | 41,600 | — | — |
| 1987-01-05 | $12.97 | $12.97 | 46,400 | — | — |
| 1987-01-02 | $12.69 | $12.69 | 45,200 | — | — |