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 | $8.92 | $10.89 | 373,800 | — | — |
| 1987-12-30 | $8.96 | $10.94 | 405,300 | — | — |
| 1987-12-29 | $8.83 | $10.79 | 125,400 | — | — |
| 1987-12-28 | $8.92 | $10.89 | 149,700 | — | — |
| 1987-12-24 | $9.21 | $11.24 | 271,200 | — | — |
| 1987-12-23 | $9.33 | $11.40 | 243,000 | — | — |
| 1987-12-22 | $9.50 | $11.60 | 421,800 | — | — |
| 1987-12-21 | $9.25 | $11.30 | 222,000 | — | — |
| 1987-12-18 | $8.83 | $10.79 | 387,300 | — | — |
| 1987-12-17 | $8.71 | $10.63 | 205,200 | — | — |
| 1987-12-16 | $9.13 | $11.14 | 306,600 | — | — |
| 1987-12-15 | $9.33 | $11.40 | 405,300 | — | — |
| 1987-12-14 | $9.33 | $11.40 | 250,500 | — | — |
| 1987-12-11 | $9.04 | $11.04 | 221,100 | — | — |
| 1987-12-10 | $9.04 | $11.04 | 170,700 | — | — |
| 1987-12-09 | $9.21 | $11.24 | 314,100 | — | — |
| 1987-12-08 | $8.75 | $10.68 | 193,800 | — | — |
| 1987-12-07 | $8.46 | $10.33 | 190,500 | — | — |
| 1987-12-04 | $8.33 | $10.18 | 267,000 | — | — |
| 1987-12-03 | $8.50 | $10.38 | 177,600 | — | — |
| 1987-12-02 | $8.96 | $10.94 | 137,400 | — | — |
| 1987-12-01 | $9.17 | $11.19 | 261,900 | — | — |
| 1987-11-30 | $8.88 | $10.84 | 471,600 | — | — |
| 1987-11-27 | $9.29 | $11.35 | 101,100 | — | — |
| 1987-11-25 | $9.42 | $11.50 | 253,800 | — | — |
| 1987-11-24 | $9.25 | $11.30 | 431,700 | — | — |
| 1987-11-23 | $8.96 | $10.94 | 235,500 | — | — |
| 1987-11-20 | $8.83 | $10.79 | 250,200 | — | — |
| 1987-11-19 | $9.13 | $11.14 | 234,300 | — | — |
| 1987-11-18 | $9.08 | $11.09 | 333,600 | — | — |
| 1987-11-17 | $9.38 | $11.45 | 104,700 | — | — |
| 1987-11-16 | $9.50 | $11.60 | 77,100 | — | — |
| 1987-11-13 | $9.50 | $11.60 | 157,200 | — | — |
| 1987-11-12 | $9.58 | $11.70 | 180,900 | — | — |
| 1987-11-11 | $9.38 | $11.45 | 149,100 | — | — |
| 1987-11-10 | $9.29 | $11.35 | 297,000 | — | — |
| 1987-11-09 | $9.38 | $11.45 | 195,900 | — | — |
| 1987-11-06 | $9.50 | $11.60 | 341,100 | — | — |
| 1987-11-05 | $9.79 | $11.88 | 278,100 | — | — |
| 1987-11-04 | $9.67 | $11.72 | 303,000 | — | — |
| 1987-11-03 | $9.58 | $11.62 | 279,600 | — | — |
| 1987-11-02 | $9.58 | $11.62 | 448,200 | — | — |
| 1987-10-30 | $9.38 | $11.37 | 651,600 | — | — |
| 1987-10-29 | $9.21 | $11.17 | 564,600 | — | — |
| 1987-10-28 | $8.83 | $10.71 | 567,900 | — | — |
| 1987-10-27 | $8.75 | $10.61 | 394,800 | — | — |
| 1987-10-26 | $8.71 | $10.56 | 393,300 | — | — |
| 1987-10-23 | $9.21 | $11.17 | 316,200 | — | — |
| 1987-10-22 | $9.00 | $10.92 | 679,800 | — | — |
| 1987-10-21 | $9.08 | $11.02 | 1,179,900 | — | — |
| 1987-10-20 | $7.42 | $8.99 | 1,651,200 | — | — |
| 1987-10-19 | $7.58 | $9.20 | 1,908,000 | — | — |
| 1987-10-16 | $10.42 | $12.63 | 1,023,000 | — | — |
| 1987-10-15 | $11.42 | $13.85 | 519,000 | — | — |
| 1987-10-14 | $11.67 | $14.15 | 319,500 | — | — |
| 1987-10-13 | $11.92 | $14.45 | 534,000 | — | — |
| 1987-10-12 | $11.83 | $14.35 | 323,400 | — | — |
| 1987-10-09 | $12.04 | $14.60 | 266,400 | — | — |
| 1987-10-08 | $12.33 | $14.96 | 604,800 | — | — |
| 1987-10-07 | $12.46 | $15.11 | 402,900 | — | — |
| 1987-10-06 | $12.50 | $15.16 | 417,900 | — | — |
| 1987-10-05 | $12.79 | $15.51 | 242,400 | — | — |
| 1987-10-02 | $12.92 | $15.67 | 285,900 | — | — |
| 1987-10-01 | $13.00 | $15.77 | 512,400 | — | — |
| 1987-09-30 | $12.58 | $15.26 | 247,500 | — | — |
| 1987-09-29 | $12.67 | $15.36 | 399,600 | — | — |
| 1987-09-28 | $12.63 | $15.31 | 291,600 | — | — |
| 1987-09-25 | $12.54 | $15.21 | 152,400 | — | — |
| 1987-09-24 | $12.46 | $15.11 | 133,800 | — | — |
| 1987-09-23 | $12.67 | $15.36 | 631,500 | — | — |
| 1987-09-22 | $12.88 | $15.61 | 535,200 | — | — |
| 1987-09-21 | $12.42 | $15.06 | 324,600 | — | — |
| 1987-09-18 | $12.46 | $15.11 | 486,600 | — | — |
| 1987-09-17 | $12.38 | $15.01 | 224,700 | — | — |
| 1987-09-16 | $12.38 | $15.01 | 186,900 | — | — |
| 1987-09-15 | $12.38 | $15.01 | 212,400 | — | — |
| 1987-09-14 | $12.54 | $15.21 | 498,600 | — | — |
| 1987-09-11 | $12.50 | $15.16 | 491,700 | — | — |
| 1987-09-10 | $12.38 | $15.01 | 400,200 | — | — |
| 1987-09-09 | $12.00 | $14.55 | 664,200 | — | — |
| 1987-09-08 | $11.75 | $14.25 | 706,800 | — | — |
| 1987-09-04 | $11.88 | $14.40 | 259,800 | — | — |
| 1987-09-03 | $12.00 | $14.55 | 401,700 | — | — |
| 1987-09-02 | $12.17 | $14.76 | 460,500 | — | — |
| 1987-09-01 | $12.33 | $14.96 | 542,400 | — | — |
| 1987-08-31 | $12.54 | $15.21 | 688,800 | — | — |
| 1987-08-28 | $12.67 | $15.36 | 776,100 | — | — |
| 1987-08-27 | $13.08 | $15.87 | 1,048,800 | — | — |
| 1987-08-26 | $13.17 | $15.97 | 1,245,900 | — | — |
| 1987-08-25 | $13.08 | $15.87 | 1,449,900 | — | — |
| 1987-08-24 | $12.67 | $15.36 | 987,000 | — | — |
| 1987-08-21 | $12.67 | $15.36 | 1,455,900 | — | — |
| 1987-08-20 | $12.25 | $14.86 | 2,155,500 | — | — |
| 1987-08-19 | $11.75 | $14.25 | 858,900 | — | — |
| 1987-08-18 | $11.38 | $13.80 | 717,000 | — | — |
| 1987-08-17 | $11.54 | $14.00 | 487,500 | — | — |
| 1987-08-14 | $11.67 | $14.15 | 1,141,500 | — | — |
| 1987-08-13 | $11.83 | $14.35 | 884,700 | — | — |
| 1987-08-12 | $11.88 | $14.40 | 2,079,900 | — | — |
| 1987-08-11 | $11.04 | $13.39 | 1,133,100 | — | — |
| 1987-08-10 | $10.75 | $13.04 | 598,200 | — | — |
| 1987-08-07 | $10.79 | $13.09 | 519,000 | — | — |
| 1987-08-06 | $11.00 | $13.34 | 576,900 | — | — |
| 1987-08-05 | $11.08 | $13.36 | 959,400 | — | — |
| 1987-08-04 | $10.75 | $12.96 | 634,200 | — | — |
| 1987-08-03 | $10.75 | $12.96 | 1,062,000 | — | — |
| 1987-07-31 | $10.79 | $13.01 | 3,300,000 | — | — |
| 1987-07-30 | $10.63 | $12.81 | 519,900 | — | — |
| 1987-07-29 | $10.58 | $12.76 | 275,100 | — | — |
| 1987-07-28 | $10.46 | $12.61 | 480,600 | — | — |
| 1987-07-27 | $10.25 | $12.36 | 145,500 | — | — |
| 1987-07-24 | $10.25 | $12.36 | 204,000 | — | — |
| 1987-07-23 | $10.21 | $12.31 | 447,900 | — | — |
| 1987-07-22 | $10.21 | $12.31 | 299,700 | — | — |
| 1987-07-21 | $10.13 | $12.21 | 352,500 | — | — |
| 1987-07-20 | $10.38 | $12.51 | 293,100 | — | — |
| 1987-07-17 | $10.58 | $12.76 | 350,400 | — | — |
| 1987-07-16 | $10.75 | $12.96 | 717,900 | — | — |
| 1987-07-15 | $10.33 | $12.46 | 259,800 | — | — |
| 1987-07-14 | $10.46 | $12.61 | 363,900 | — | — |
| 1987-07-13 | $9.92 | $11.95 | 247,800 | — | — |
| 1987-07-10 | $9.92 | $11.95 | 625,200 | — | — |
| 1987-07-09 | $9.71 | $11.70 | 883,800 | — | — |
| 1987-07-08 | $9.96 | $12.00 | 557,700 | — | — |
| 1987-07-07 | $10.17 | $12.26 | 248,400 | — | — |
| 1987-07-06 | $10.17 | $12.26 | 155,100 | — | — |
| 1987-07-02 | $10.33 | $12.46 | 141,600 | — | — |
| 1987-07-01 | $10.13 | $12.21 | 299,400 | — | — |
| 1987-06-30 | $10.38 | $12.51 | 250,500 | — | — |
| 1987-06-29 | $10.54 | $12.71 | 183,300 | — | — |
| 1987-06-26 | $10.58 | $12.76 | 162,900 | — | — |
| 1987-06-25 | $10.63 | $12.81 | 373,800 | — | — |
| 1987-06-24 | $10.58 | $12.76 | 303,600 | — | — |
| 1987-06-23 | $10.38 | $12.51 | 694,200 | — | — |
| 1987-06-22 | $10.29 | $12.41 | 507,900 | — | — |
| 1987-06-19 | $10.17 | $12.26 | 418,200 | — | — |
| 1987-06-18 | $10.25 | $12.36 | 353,400 | — | — |
| 1987-06-17 | $10.29 | $12.41 | 514,200 | — | — |
| 1987-06-16 | $10.42 | $12.56 | 303,000 | — | — |
| 1987-06-15 | $10.50 | $12.66 | 353,700 | — | — |
| 1987-06-12 | $10.46 | $12.61 | 296,100 | — | — |
| 1987-06-11 | $10.38 | $12.51 | 249,300 | — | — |
| 1987-06-10 | $10.63 | $12.81 | 616,500 | — | — |
| 1987-06-09 | $10.71 | $12.91 | 513,600 | — | — |
| 1987-06-08 | $10.50 | $12.66 | 549,000 | — | — |
| 1987-06-05 | $10.21 | $12.31 | 465,600 | — | — |
| 1987-06-04 | $10.17 | $12.26 | 485,400 | — | — |
| 1987-06-03 | $10.08 | $12.16 | 461,100 | — | — |
| 1987-06-02 | $10.08 | $12.16 | 362,100 | — | — |
| 1987-06-01 | $10.17 | $12.26 | 476,100 | — | — |
| 1987-05-29 | $10.13 | $12.21 | 426,900 | — | — |
| 1987-05-28 | $10.04 | $12.11 | 445,800 | — | — |
| 1987-05-27 | $9.83 | $11.85 | 664,200 | — | — |
| 1987-05-26 | $9.83 | $11.85 | 828,900 | — | — |
| 1987-05-22 | $9.50 | $11.45 | 509,400 | — | — |
| 1987-05-21 | $9.58 | $11.55 | 900,600 | — | — |
| 1987-05-20 | $9.58 | $11.55 | 650,700 | — | — |
| 1987-05-19 | $9.79 | $11.80 | 369,000 | — | — |
| 1987-05-18 | $9.92 | $11.95 | 408,900 | — | — |
| 1987-05-15 | $10.04 | $12.11 | 381,000 | — | — |
| 1987-05-14 | $10.29 | $12.41 | 414,300 | — | — |
| 1987-05-13 | $10.29 | $12.41 | 691,800 | — | — |
| 1987-05-12 | $10.50 | $12.66 | 408,300 | — | — |
| 1987-05-11 | $10.50 | $12.58 | 497,100 | — | — |
| 1987-05-08 | $10.92 | $13.08 | 247,200 | — | — |
| 1987-05-07 | $11.08 | $13.28 | 343,800 | — | — |
| 1987-05-06 | $11.00 | $13.18 | 438,900 | — | — |
| 1987-05-05 | $11.17 | $13.38 | 420,300 | — | — |
| 1987-05-04 | $11.00 | $13.18 | 620,400 | — | — |
| 1987-05-01 | $11.25 | $13.48 | 317,700 | — | — |
| 1987-04-30 | $11.42 | $13.68 | 233,700 | — | — |
| 1987-04-29 | $11.25 | $13.48 | 321,900 | — | — |
| 1987-04-28 | $11.29 | $13.53 | 352,200 | — | — |
| 1987-04-27 | $11.08 | $13.28 | 519,300 | — | — |
| 1987-04-24 | $11.29 | $13.53 | 669,600 | — | — |
| 1987-04-23 | $11.58 | $13.87 | 839,700 | — | — |
| 1987-04-22 | $11.71 | $14.02 | 249,300 | — | — |
| 1987-04-21 | $12.00 | $14.37 | 204,900 | — | — |
| 1987-04-20 | $11.83 | $14.17 | 216,900 | — | — |
| 1987-04-16 | $11.92 | $14.27 | 364,200 | — | — |
| 1987-04-15 | $11.96 | $14.32 | 530,400 | — | — |
| 1987-04-14 | $11.67 | $13.97 | 649,500 | — | — |
| 1987-04-13 | $11.96 | $14.32 | 353,100 | — | — |
| 1987-04-10 | $12.33 | $14.77 | 273,600 | — | — |
| 1987-04-09 | $12.63 | $15.12 | 321,900 | — | — |
| 1987-04-08 | $12.88 | $15.42 | 524,400 | — | — |
| 1987-04-07 | $12.71 | $15.22 | 559,200 | — | — |
| 1987-04-06 | $13.00 | $15.57 | 635,100 | — | — |
| 1987-04-03 | $12.79 | $15.32 | 513,300 | — | — |
| 1987-04-02 | $12.58 | $15.07 | 222,000 | — | — |
| 1987-04-01 | $12.38 | $14.82 | 261,900 | — | — |
| 1987-03-31 | $12.25 | $14.67 | 305,700 | — | — |
| 1987-03-30 | $12.00 | $14.37 | 463,200 | — | — |
| 1987-03-27 | $12.46 | $14.92 | 333,300 | — | — |
| 1987-03-26 | $12.75 | $15.27 | 218,100 | — | — |
| 1987-03-25 | $12.71 | $15.22 | 375,300 | — | — |
| 1987-03-24 | $12.83 | $15.37 | 325,500 | — | — |
| 1987-03-23 | $12.79 | $15.32 | 704,100 | — | — |
| 1987-03-20 | $12.67 | $15.17 | 397,800 | — | — |
| 1987-03-19 | $12.58 | $15.07 | 285,600 | — | — |
| 1987-03-18 | $12.67 | $15.17 | 1,133,700 | — | — |
| 1987-03-17 | $12.38 | $14.82 | 192,600 | — | — |
| 1987-03-16 | $12.17 | $14.57 | 185,100 | — | — |
| 1987-03-13 | $12.46 | $14.92 | 439,800 | — | — |
| 1987-03-12 | $12.33 | $14.77 | 370,500 | — | — |
| 1987-03-11 | $12.29 | $14.72 | 1,217,100 | — | — |
| 1987-03-10 | $12.50 | $14.97 | 815,700 | — | — |
| 1987-03-09 | $12.38 | $14.82 | 385,800 | — | — |
| 1987-03-06 | $12.67 | $15.17 | 1,850,100 | — | — |
| 1987-03-05 | $12.00 | $14.37 | 2,009,100 | — | — |
| 1987-03-04 | $11.75 | $14.07 | 1,213,800 | — | — |
| 1987-03-03 | $11.67 | $13.97 | 630,900 | — | — |
| 1987-03-02 | $11.58 | $13.87 | 565,500 | — | — |
| 1987-02-27 | $11.71 | $14.02 | 768,300 | — | — |
| 1987-02-26 | $11.67 | $13.97 | 450,000 | — | — |
| 1987-02-25 | $11.63 | $13.92 | 329,400 | — | — |
| 1987-02-24 | $11.67 | $13.97 | 739,800 | — | — |
| 1987-02-23 | $11.79 | $14.12 | 711,300 | — | — |
| 1987-02-20 | $12.00 | $14.37 | 500,400 | — | — |
| 1987-02-19 | $11.79 | $14.12 | 1,239,300 | — | — |
| 1987-02-18 | $11.54 | $13.83 | 1,253,700 | — | — |
| 1987-02-17 | $12.21 | $14.62 | 1,819,800 | — | — |
| 1987-02-13 | $12.88 | $15.42 | 276,600 | — | — |
| 1987-02-12 | $12.58 | $15.07 | 330,300 | — | — |
| 1987-02-11 | $12.46 | $14.92 | 171,300 | — | — |
| 1987-02-10 | $12.33 | $14.77 | 311,100 | — | — |
| 1987-02-09 | $12.58 | $15.07 | 903,600 | — | — |
| 1987-02-06 | $12.83 | $15.29 | 364,500 | — | — |
| 1987-02-05 | $13.08 | $15.59 | 893,700 | — | — |
| 1987-02-04 | $12.79 | $15.24 | 887,700 | — | — |
| 1987-02-03 | $12.63 | $15.04 | 420,300 | — | — |
| 1987-02-02 | $12.83 | $15.29 | 813,000 | — | — |
| 1987-01-30 | $12.79 | $15.24 | 756,000 | — | — |
| 1987-01-29 | $12.42 | $14.80 | 705,900 | — | — |
| 1987-01-28 | $12.58 | $14.99 | 1,299,900 | — | — |
| 1987-01-27 | $11.96 | $14.25 | 719,100 | — | — |
| 1987-01-26 | $11.29 | $13.46 | 554,700 | — | — |
| 1987-01-23 | $11.54 | $13.75 | 1,415,100 | — | — |
| 1987-01-22 | $11.83 | $14.10 | 424,500 | — | — |
| 1987-01-21 | $11.46 | $13.65 | 366,000 | — | — |
| 1987-01-20 | $11.63 | $13.85 | 583,500 | — | — |
| 1987-01-19 | $11.83 | $14.10 | 327,000 | — | — |
| 1987-01-16 | $11.71 | $13.95 | 524,400 | — | — |
| 1987-01-15 | $11.75 | $14.00 | 384,600 | — | — |
| 1987-01-14 | $11.63 | $13.85 | 559,200 | — | — |
| 1987-01-13 | $11.54 | $13.75 | 278,700 | — | — |
| 1987-01-12 | $11.50 | $13.70 | 468,000 | — | — |
| 1987-01-09 | $11.63 | $13.85 | 656,100 | — | — |
| 1987-01-08 | $11.54 | $13.75 | 367,800 | — | — |
| 1987-01-07 | $11.46 | $13.65 | 589,800 | — | — |
| 1987-01-06 | $11.13 | $13.26 | 441,900 | — | — |
| 1987-01-05 | $10.92 | $13.01 | 627,900 | — | — |
| 1987-01-02 | $10.58 | $12.61 | 357,000 | — | — |