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 | $9.50 | $10.18 | 369,850 | — | — |
| 1987-12-30 | $9.61 | $10.30 | 583,339 | — | — |
| 1987-12-29 | $9.72 | $10.42 | 476,594 | — | — |
| 1987-12-28 | $9.78 | $10.48 | 290,873 | — | — |
| 1987-12-24 | $10.00 | $10.71 | 278,582 | — | — |
| 1987-12-23 | $10.00 | $10.71 | 467,718 | — | — |
| 1987-12-22 | $9.89 | $10.60 | 903,117 | — | — |
| 1987-12-21 | $9.94 | $10.66 | 518,473 | — | — |
| 1987-12-18 | $10.27 | $11.01 | 1,015,551 | — | — |
| 1987-12-17 | $9.83 | $10.54 | 1,085,880 | — | — |
| 1987-12-16 | $10.00 | $10.71 | 801,152 | — | — |
| 1987-12-15 | $9.72 | $10.42 | 585,615 | — | — |
| 1987-12-14 | $9.72 | $10.42 | 567,634 | — | — |
| 1987-12-11 | $9.28 | $9.95 | 607,692 | — | — |
| 1987-12-10 | $9.39 | $10.07 | 614,520 | — | — |
| 1987-12-09 | $9.34 | $10.01 | 796,145 | — | — |
| 1987-12-08 | $9.01 | $9.65 | 368,257 | — | — |
| 1987-12-07 | $8.68 | $9.30 | 457,248 | — | — |
| 1987-12-04 | $8.46 | $9.07 | 703,284 | — | — |
| 1987-12-03 | $8.62 | $9.24 | 942,264 | — | — |
| 1987-12-02 | $9.17 | $9.83 | 693,270 | — | — |
| 1987-12-01 | $8.84 | $9.48 | 687,352 | — | — |
| 1987-11-30 | $9.12 | $9.77 | 754,266 | — | — |
| 1987-11-27 | $9.72 | $10.42 | 301,798 | — | — |
| 1987-11-25 | $9.72 | $10.42 | 723,768 | — | — |
| 1987-11-24 | $9.72 | $10.42 | 1,186,251 | — | — |
| 1987-11-23 | $9.83 | $10.54 | 793,869 | — | — |
| 1987-11-20 | $10.00 | $10.71 | 636,370 | — | — |
| 1987-11-19 | $9.83 | $10.54 | 753,356 | — | — |
| 1987-11-18 | $10.82 | $11.60 | 894,468 | — | — |
| 1987-11-17 | $10.38 | $11.13 | 552,158 | — | — |
| 1987-11-16 | $10.33 | $11.07 | 1,257,035 | — | — |
| 1987-11-13 | $9.94 | $10.66 | 553,296 | — | — |
| 1987-11-12 | $10.49 | $11.24 | 515,514 | — | — |
| 1987-11-11 | $10.22 | $10.95 | 698,277 | — | — |
| 1987-11-10 | $9.94 | $10.66 | 772,247 | — | — |
| 1987-11-09 | $9.61 | $10.30 | 397,845 | — | — |
| 1987-11-06 | $9.94 | $10.66 | 998,481 | — | — |
| 1987-11-05 | $10.16 | $10.89 | 998,026 | — | — |
| 1987-11-04 | $10.05 | $10.77 | 605,416 | — | — |
| 1987-11-03 | $10.11 | $10.83 | 662,771 | — | — |
| 1987-11-02 | $10.65 | $11.42 | 456,110 | — | — |
| 1987-10-30 | $10.87 | $11.66 | 879,219 | — | — |
| 1987-10-29 | $10.05 | $10.77 | 1,157,346 | — | — |
| 1987-10-28 | $9.01 | $9.65 | 1,474,393 | — | — |
| 1987-10-27 | $8.57 | $9.18 | 733,327 | — | — |
| 1987-10-26 | $8.68 | $9.30 | 1,297,548 | — | — |
| 1987-10-23 | $9.34 | $10.01 | 1,310,976 | — | — |
| 1987-10-22 | $9.78 | $10.48 | 1,550,184 | — | — |
| 1987-10-21 | $10.54 | $11.30 | 2,529,319 | — | — |
| 1987-10-20 | $10.49 | $11.24 | 2,156,738 | — | — |
| 1987-10-19 | $9.94 | $10.66 | 1,849,478 | — | — |
| 1987-10-16 | $11.92 | $12.73 | 1,077,914 | — | — |
| 1987-10-15 | $12.91 | $13.78 | 1,622,560 | — | — |
| 1987-10-14 | $13.18 | $14.08 | 1,353,082 | — | — |
| 1987-10-13 | $13.40 | $14.31 | 1,243,151 | — | — |
| 1987-10-12 | $13.13 | $14.02 | 652,757 | — | — |
| 1987-10-09 | $13.40 | $14.31 | 624,079 | — | — |
| 1987-10-08 | $13.57 | $14.49 | 1,474,393 | — | — |
| 1987-10-07 | $13.73 | $14.66 | 1,187,162 | — | — |
| 1987-10-06 | $13.57 | $14.49 | 1,277,746 | — | — |
| 1987-10-05 | $14.22 | $15.19 | 590,167 | — | — |
| 1987-10-02 | $14.39 | $15.37 | 1,048,098 | — | — |
| 1987-10-01 | $14.28 | $15.25 | 1,491,463 | — | — |
| 1987-09-30 | $14.17 | $15.13 | 964,341 | — | — |
| 1987-09-29 | $14.50 | $15.48 | 1,009,634 | — | — |
| 1987-09-28 | $14.39 | $15.37 | 810,939 | — | — |
| 1987-09-25 | $14.44 | $15.43 | 1,132,310 | — | — |
| 1987-09-24 | $14.55 | $15.54 | 683,483 | — | — |
| 1987-09-23 | $14.88 | $15.89 | 1,010,999 | — | — |
| 1987-09-22 | $15.16 | $16.19 | 583,111 | — | — |
| 1987-09-21 | $14.66 | $15.66 | 282,907 | — | — |
| 1987-09-18 | $14.88 | $15.89 | 326,151 | — | — |
| 1987-09-17 | $14.77 | $15.78 | 371,443 | — | — |
| 1987-09-16 | $14.72 | $15.72 | 1,356,041 | — | — |
| 1987-09-15 | $15.05 | $16.07 | 512,555 | — | — |
| 1987-09-14 | $15.16 | $16.19 | 484,105 | — | — |
| 1987-09-11 | $15.27 | $16.31 | 326,834 | — | — |
| 1987-09-10 | $15.38 | $16.42 | 759,729 | — | — |
| 1987-09-09 | $15.16 | $16.19 | 246,036 | — | — |
| 1987-09-08 | $15.32 | $16.36 | 368,712 | — | — |
| 1987-09-04 | $15.38 | $16.42 | 401,714 | — | — |
| 1987-09-03 | $15.93 | $17.01 | 464,076 | — | — |
| 1987-09-02 | $15.76 | $16.83 | 512,328 | — | — |
| 1987-09-01 | $15.49 | $16.54 | 903,117 | — | — |
| 1987-08-31 | $16.20 | $17.30 | 350,959 | — | — |
| 1987-08-28 | $16.04 | $17.13 | 417,418 | — | — |
| 1987-08-27 | $16.48 | $17.60 | 527,804 | — | — |
| 1987-08-26 | $16.81 | $17.95 | 448,144 | — | — |
| 1987-08-25 | $17.03 | $18.18 | 1,193,079 | — | — |
| 1987-08-24 | $16.81 | $17.95 | 401,942 | — | — |
| 1987-08-21 | $17.03 | $18.18 | 676,882 | — | — |
| 1987-08-20 | $16.92 | $18.07 | 641,377 | — | — |
| 1987-08-19 | $16.64 | $17.77 | 379,409 | — | — |
| 1987-08-18 | $16.64 | $17.77 | 681,207 | — | — |
| 1987-08-17 | $16.70 | $17.83 | 516,652 | — | — |
| 1987-08-14 | $16.86 | $18.01 | 1,184,886 | — | — |
| 1987-08-13 | $17.03 | $18.18 | 2,571,880 | — | — |
| 1987-08-12 | $16.31 | $17.42 | 882,633 | — | — |
| 1987-08-11 | $15.93 | $17.01 | 812,532 | — | — |
| 1987-08-10 | $16.20 | $17.30 | 785,675 | — | — |
| 1987-08-07 | $15.82 | $16.89 | 675,289 | — | — |
| 1987-08-06 | $15.82 | $16.89 | 697,366 | — | — |
| 1987-08-05 | $15.76 | $16.83 | 429,709 | — | — |
| 1987-08-04 | $15.82 | $16.89 | 347,773 | — | — |
| 1987-08-03 | $15.87 | $16.95 | 625,445 | — | — |
| 1987-07-31 | $15.93 | $17.01 | 489,795 | — | — |
| 1987-07-30 | $16.04 | $17.13 | 975,721 | — | — |
| 1987-07-29 | $16.15 | $17.24 | 1,213,563 | — | — |
| 1987-07-28 | $15.60 | $16.66 | 594,946 | — | — |
| 1987-07-27 | $15.32 | $16.36 | 645,018 | — | — |
| 1987-07-24 | $14.83 | $15.84 | 469,766 | — | — |
| 1987-07-23 | $14.44 | $15.43 | 420,832 | — | — |
| 1987-07-22 | $14.11 | $15.07 | 1,347,392 | — | — |
| 1987-07-21 | $14.44 | $15.43 | 590,167 | — | — |
| 1987-07-20 | $14.83 | $15.84 | 792,958 | — | — |
| 1987-07-17 | $15.10 | $16.08 | 965,479 | — | — |
| 1987-07-16 | $15.16 | $16.14 | 496,623 | — | — |
| 1987-07-15 | $15.38 | $16.38 | 518,018 | — | — |
| 1987-07-14 | $15.32 | $16.32 | 259,692 | — | — |
| 1987-07-13 | $15.16 | $16.14 | 342,538 | — | — |
| 1987-07-10 | $15.32 | $16.32 | 178,211 | — | — |
| 1987-07-09 | $15.16 | $16.14 | 310,219 | — | — |
| 1987-07-08 | $15.05 | $16.02 | 1,134,586 | — | — |
| 1987-07-07 | $14.94 | $15.91 | 607,920 | — | — |
| 1987-07-06 | $14.83 | $15.79 | 785,675 | — | — |
| 1987-07-02 | $14.99 | $15.97 | 288,369 | — | — |
| 1987-07-01 | $15.05 | $16.02 | 581,746 | — | — |
| 1987-06-30 | $15.54 | $16.55 | 470,677 | — | — |
| 1987-06-29 | $15.76 | $16.78 | 621,803 | — | — |
| 1987-06-26 | $15.21 | $16.20 | 356,194 | — | — |
| 1987-06-25 | $15.43 | $16.43 | 392,382 | — | — |
| 1987-06-24 | $15.54 | $16.55 | 422,426 | — | — |
| 1987-06-23 | $16.04 | $17.08 | 382,368 | — | — |
| 1987-06-22 | $16.15 | $17.19 | 431,302 | — | — |
| 1987-06-19 | $16.20 | $17.25 | 705,105 | — | — |
| 1987-06-18 | $16.26 | $17.31 | 519,838 | — | — |
| 1987-06-17 | $16.26 | $17.31 | 388,741 | — | — |
| 1987-06-16 | $16.15 | $17.19 | 671,875 | — | — |
| 1987-06-15 | $16.15 | $17.19 | 616,796 | — | — |
| 1987-06-12 | $16.09 | $17.14 | 865,563 | — | — |
| 1987-06-11 | $15.65 | $16.67 | 390,334 | — | — |
| 1987-06-10 | $15.10 | $16.08 | 333,889 | — | — |
| 1987-06-09 | $15.43 | $16.43 | 331,386 | — | — |
| 1987-06-08 | $15.16 | $16.14 | 299,066 | — | — |
| 1987-06-05 | $15.05 | $16.02 | 264,926 | — | — |
| 1987-06-04 | $15.16 | $16.14 | 292,011 | — | — |
| 1987-06-03 | $15.16 | $16.14 | 254,229 | — | — |
| 1987-06-02 | $14.83 | $15.79 | 533,722 | — | — |
| 1987-06-01 | $15.21 | $16.20 | 315,226 | — | — |
| 1987-05-29 | $15.54 | $16.55 | 481,374 | — | — |
| 1987-05-28 | $15.43 | $16.43 | 404,218 | — | — |
| 1987-05-27 | $15.27 | $16.26 | 352,325 | — | — |
| 1987-05-26 | $14.99 | $15.97 | 545,785 | — | — |
| 1987-05-22 | $14.44 | $15.38 | 369,850 | — | — |
| 1987-05-21 | $14.11 | $15.03 | 637,280 | — | — |
| 1987-05-20 | $13.84 | $14.74 | 1,211,060 | — | — |
| 1987-05-19 | $13.73 | $14.62 | 835,975 | — | — |
| 1987-05-18 | $14.55 | $15.50 | 1,166,678 | — | — |
| 1987-05-15 | $15.27 | $16.26 | 385,327 | — | — |
| 1987-05-14 | $15.82 | $16.84 | 339,352 | — | — |
| 1987-05-13 | $15.93 | $16.96 | 344,131 | — | — |
| 1987-05-12 | $15.32 | $16.32 | 234,883 | — | — |
| 1987-05-11 | $14.94 | $15.91 | 561,489 | — | — |
| 1987-05-08 | $15.38 | $16.38 | 542,143 | — | — |
| 1987-05-07 | $15.87 | $16.90 | 350,959 | — | — |
| 1987-05-06 | $15.93 | $16.96 | 343,676 | — | — |
| 1987-05-05 | $16.15 | $17.19 | 540,550 | — | — |
| 1987-05-04 | $15.76 | $16.78 | 599,726 | — | — |
| 1987-05-01 | $15.16 | $16.14 | 449,282 | — | — |
| 1987-04-30 | $15.71 | $16.73 | 467,263 | — | — |
| 1987-04-29 | $15.71 | $16.73 | 1,029,207 | — | — |
| 1987-04-28 | $15.05 | $16.02 | 1,152,339 | — | — |
| 1987-04-27 | $14.44 | $15.38 | 970,031 | — | — |
| 1987-04-24 | $14.50 | $15.44 | 550,337 | — | — |
| 1987-04-23 | $14.72 | $15.67 | 968,438 | — | — |
| 1987-04-22 | $14.72 | $15.67 | 741,521 | — | — |
| 1987-04-21 | $15.32 | $16.32 | 909,034 | — | — |
| 1987-04-20 | $14.55 | $15.50 | 656,398 | — | — |
| 1987-04-16 | $15.27 | $16.26 | 383,278 | — | — |
| 1987-04-15 | $15.21 | $16.20 | 697,594 | — | — |
| 1987-04-14 | $14.50 | $15.44 | 1,908,881 | — | — |
| 1987-04-13 | $15.49 | $16.49 | 775,888 | — | — |
| 1987-04-10 | $16.64 | $17.72 | 264,471 | — | — |
| 1987-04-09 | $16.97 | $18.03 | 318,185 | — | — |
| 1987-04-08 | $17.08 | $18.15 | 689,400 | — | — |
| 1987-04-07 | $17.36 | $18.44 | 607,237 | — | — |
| 1987-04-06 | $17.36 | $18.44 | 482,512 | — | — |
| 1987-04-03 | $17.57 | $18.67 | 493,437 | — | — |
| 1987-04-02 | $16.92 | $17.97 | 509,596 | — | — |
| 1987-04-01 | $16.92 | $17.97 | 292,466 | — | — |
| 1987-03-31 | $17.03 | $18.09 | 271,072 | — | — |
| 1987-03-30 | $17.03 | $18.09 | 738,562 | — | — |
| 1987-03-27 | $17.74 | $18.85 | 339,352 | — | — |
| 1987-03-26 | $17.74 | $18.85 | 559,896 | — | — |
| 1987-03-25 | $17.63 | $18.73 | 396,479 | — | — |
| 1987-03-24 | $17.46 | $18.55 | 418,784 | — | — |
| 1987-03-23 | $17.41 | $18.50 | 499,127 | — | — |
| 1987-03-20 | $17.36 | $18.44 | 515,514 | — | — |
| 1987-03-19 | $17.08 | $18.15 | 420,832 | — | — |
| 1987-03-18 | $16.92 | $17.97 | 292,921 | — | — |
| 1987-03-17 | $17.08 | $18.15 | 360,063 | — | — |
| 1987-03-16 | $16.81 | $17.85 | 291,783 | — | — |
| 1987-03-13 | $16.75 | $17.80 | 228,283 | — | — |
| 1987-03-12 | $16.70 | $17.74 | 415,598 | — | — |
| 1987-03-11 | $16.31 | $17.33 | 443,365 | — | — |
| 1987-03-10 | $16.70 | $17.74 | 374,857 | — | — |
| 1987-03-09 | $16.59 | $17.62 | 697,594 | — | — |
| 1987-03-06 | $16.53 | $17.56 | 275,851 | — | — |
| 1987-03-05 | $16.53 | $17.56 | 723,996 | — | — |
| 1987-03-04 | $15.98 | $16.98 | 580,380 | — | — |
| 1987-03-03 | $15.93 | $16.92 | 302,253 | — | — |
| 1987-03-02 | $15.87 | $16.86 | 330,930 | — | — |
| 1987-02-27 | $15.93 | $16.92 | 373,947 | — | — |
| 1987-02-26 | $15.82 | $16.80 | 446,096 | — | — |
| 1987-02-25 | $15.93 | $16.92 | 414,687 | — | — |
| 1987-02-24 | $15.76 | $16.75 | 733,555 | — | — |
| 1987-02-23 | $15.54 | $16.51 | 433,578 | — | — |
| 1987-02-20 | $15.60 | $16.57 | 494,347 | — | — |
| 1987-02-19 | $15.65 | $16.63 | 926,560 | — | — |
| 1987-02-18 | $15.82 | $16.80 | 1,287,533 | — | — |
| 1987-02-17 | $15.21 | $16.16 | 597,450 | — | — |
| 1987-02-13 | $15.10 | $16.05 | 995,978 | — | — |
| 1987-02-12 | $15.05 | $15.99 | 857,142 | — | — |
| 1987-02-11 | $15.65 | $16.63 | 581,518 | — | — |
| 1987-02-10 | $15.10 | $16.05 | 413,094 | — | — |
| 1987-02-09 | $15.65 | $16.63 | 289,507 | — | — |
| 1987-02-06 | $16.04 | $17.04 | 674,379 | — | — |
| 1987-02-05 | $15.76 | $16.75 | 872,618 | — | — |
| 1987-02-04 | $15.27 | $16.22 | 857,597 | — | — |
| 1987-02-03 | $14.61 | $15.52 | 446,551 | — | — |
| 1987-02-02 | $14.72 | $15.64 | 487,292 | — | — |
| 1987-01-30 | $14.44 | $15.34 | 380,547 | — | — |
| 1987-01-29 | $14.50 | $15.40 | 448,600 | — | — |
| 1987-01-28 | $14.44 | $15.34 | 385,554 | — | — |
| 1987-01-27 | $14.28 | $15.17 | 573,780 | — | — |
| 1987-01-26 | $14.00 | $14.88 | 462,483 | — | — |
| 1987-01-23 | $14.28 | $15.17 | 1,090,887 | — | — |
| 1987-01-22 | $14.17 | $15.05 | 703,739 | — | — |
| 1987-01-21 | $13.79 | $14.64 | 830,512 | — | — |
| 1987-01-20 | $13.73 | $14.59 | 1,035,125 | — | — |
| 1987-01-19 | $13.95 | $14.82 | 389,879 | — | — |
| 1987-01-16 | $13.84 | $14.70 | 815,036 | — | — |
| 1987-01-15 | $14.17 | $15.05 | 782,944 | — | — |
| 1987-01-14 | $14.22 | $15.11 | 502,313 | — | — |
| 1987-01-13 | $14.06 | $14.94 | 516,880 | — | — |
| 1987-01-12 | $13.46 | $14.29 | 415,598 | — | — |
| 1987-01-09 | $13.40 | $14.24 | 486,836 | — | — |
| 1987-01-08 | $13.35 | $14.18 | 487,974 | — | — |
| 1987-01-07 | $13.29 | $14.12 | 644,336 | — | — |
| 1987-01-06 | $13.07 | $13.89 | 1,381,987 | — | — |
| 1987-01-05 | $13.07 | $13.89 | 456,110 | — | — |
| 1987-01-02 | $12.91 | $13.67 | 182,308 | — | — |