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
- 1973-05-03 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 | $11.39 | $11.39 | 152,659 | — | — |
| 1987-12-30 | $11.12 | $11.12 | 155,162 | — | — |
| 1987-12-29 | $10.94 | $10.94 | 128,884 | — | — |
| 1987-12-28 | $11.00 | $11.00 | 281,126 | — | — |
| 1987-12-24 | $10.94 | $10.94 | 167,258 | — | — |
| 1987-12-23 | $10.67 | $10.67 | 399,583 | — | — |
| 1987-12-22 | $10.46 | $10.46 | 108,446 | — | — |
| 1987-12-21 | $10.46 | $10.46 | 196,038 | — | — |
| 1987-12-18 | $10.67 | $10.67 | 289,468 | — | — |
| 1987-12-17 | $10.40 | $10.40 | 327,424 | — | — |
| 1987-12-16 | $10.01 | $10.01 | 242,336 | — | — |
| 1987-12-15 | $9.56 | $9.56 | 467,987 | — | — |
| 1987-12-14 | $9.23 | $9.23 | 591,449 | — | — |
| 1987-12-11 | $9.14 | $9.14 | 47,550 | — | — |
| 1987-12-10 | $8.90 | $8.90 | 403,754 | — | — |
| 1987-12-09 | $8.93 | $8.93 | 89,260 | — | — |
| 1987-12-08 | $8.96 | $8.96 | 769,969 | — | — |
| 1987-12-07 | $8.96 | $8.96 | 78,832 | — | — |
| 1987-12-04 | $8.90 | $8.90 | 154,327 | — | — |
| 1987-12-03 | $9.08 | $9.08 | 229,823 | — | — |
| 1987-12-02 | $9.23 | $9.23 | 299,062 | — | — |
| 1987-12-01 | $9.35 | $9.35 | 185,193 | — | — |
| 1987-11-30 | $9.29 | $9.29 | 276,538 | — | — |
| 1987-11-27 | $9.95 | $9.95 | 70,073 | — | — |
| 1987-11-25 | $10.07 | $10.07 | 42,127 | — | — |
| 1987-11-24 | $10.07 | $10.07 | 155,162 | — | — |
| 1987-11-23 | $10.01 | $10.01 | 361,627 | — | — |
| 1987-11-20 | $10.28 | $10.28 | 98,436 | — | — |
| 1987-11-19 | $10.46 | $10.46 | 133,472 | — | — |
| 1987-11-18 | $10.34 | $10.34 | 246,090 | — | — |
| 1987-11-17 | $10.07 | $10.07 | 145,151 | — | — |
| 1987-11-16 | $10.34 | $10.34 | 188,530 | — | — |
| 1987-11-13 | $10.55 | $10.55 | 154,327 | — | — |
| 1987-11-12 | $10.46 | $10.46 | 221,481 | — | — |
| 1987-11-11 | $10.13 | $10.13 | 95,516 | — | — |
| 1987-11-10 | $10.07 | $10.07 | 190,198 | — | — |
| 1987-11-09 | $10.28 | $10.28 | 195,620 | — | — |
| 1987-11-06 | $10.73 | $10.73 | 112,200 | — | — |
| 1987-11-05 | $11.06 | $11.06 | 135,975 | — | — |
| 1987-11-04 | $11.00 | $11.00 | 137,226 | — | — |
| 1987-11-03 | $10.67 | $10.67 | 165,589 | — | — |
| 1987-11-02 | $11.39 | $11.39 | 223,566 | — | — |
| 1987-10-30 | $10.94 | $10.94 | 932,638 | — | — |
| 1987-10-29 | $9.56 | $9.56 | 239,416 | — | — |
| 1987-10-28 | $9.02 | $9.02 | 541,397 | — | — |
| 1987-10-27 | $8.90 | $8.90 | 485,089 | — | — |
| 1987-10-26 | $9.41 | $9.41 | 334,098 | — | — |
| 1987-10-23 | $11.00 | $11.00 | 178,936 | — | — |
| 1987-10-22 | $10.88 | $10.88 | 420,855 | — | — |
| 1987-10-21 | $11.60 | $11.60 | 754,953 | — | — |
| 1987-10-20 | $10.46 | $10.46 | 261,105 | — | — |
| 1987-10-19 | $12.44 | $12.44 | 405,839 | — | — |
| 1987-10-16 | $14.62 | $14.62 | 478,832 | — | — |
| 1987-10-15 | $14.65 | $14.65 | 253,597 | — | — |
| 1987-10-14 | $14.68 | $14.68 | 184,776 | — | — |
| 1987-10-13 | $14.68 | $14.68 | 335,766 | — | — |
| 1987-10-12 | $14.68 | $14.68 | 505,944 | — | — |
| 1987-10-09 | $15.28 | $15.28 | 421,689 | — | — |
| 1987-10-08 | $15.67 | $15.67 | 214,390 | — | — |
| 1987-10-07 | $15.79 | $15.79 | 104,275 | — | — |
| 1987-10-06 | $15.73 | $15.73 | 407,091 | — | — |
| 1987-10-05 | $15.67 | $15.67 | 69,239 | — | — |
| 1987-10-02 | $15.61 | $15.61 | 130,553 | — | — |
| 1987-10-01 | $15.73 | $15.73 | 139,312 | — | — |
| 1987-09-30 | $15.79 | $15.79 | 160,167 | — | — |
| 1987-09-29 | $15.79 | $15.79 | 231,491 | — | — |
| 1987-09-28 | $15.79 | $15.79 | 31,283 | — | — |
| 1987-09-25 | $15.88 | $15.88 | 38,790 | — | — |
| 1987-09-24 | $15.79 | $15.79 | 61,314 | — | — |
| 1987-09-23 | $15.73 | $15.73 | 121,376 | — | — |
| 1987-09-22 | $15.61 | $15.61 | 144,734 | — | — |
| 1987-09-21 | $16.12 | $16.12 | 85,506 | — | — |
| 1987-09-18 | $16.21 | $16.21 | 70,073 | — | — |
| 1987-09-17 | $16.12 | $16.12 | 99,270 | — | — |
| 1987-09-16 | $16.12 | $16.12 | 209,385 | — | — |
| 1987-09-15 | $16.27 | $16.27 | 100,938 | — | — |
| 1987-09-14 | $16.33 | $16.33 | 62,982 | — | — |
| 1987-09-11 | $16.45 | $16.45 | 289,051 | — | — |
| 1987-09-10 | $16.27 | $16.27 | 100,521 | — | — |
| 1987-09-09 | $15.94 | $15.94 | 371,220 | — | — |
| 1987-09-08 | $16.00 | $16.00 | 857,143 | — | — |
| 1987-09-04 | $16.06 | $16.06 | 278,206 | — | — |
| 1987-09-03 | $16.06 | $16.06 | 163,921 | — | — |
| 1987-09-02 | $16.00 | $16.00 | 308,655 | — | — |
| 1987-09-01 | $16.60 | $16.60 | 276,538 | — | — |
| 1987-08-31 | $16.72 | $16.72 | 1,979,979 | — | — |
| 1987-08-28 | $15.67 | $15.67 | 85,089 | — | — |
| 1987-08-27 | $15.67 | $15.67 | 95,099 | — | — |
| 1987-08-26 | $15.73 | $15.73 | 1,986,653 | — | — |
| 1987-08-25 | $15.34 | $15.34 | 262,774 | — | — |
| 1987-08-24 | $15.34 | $15.34 | 428,780 | — | — |
| 1987-08-21 | $15.40 | $15.40 | 322,419 | — | — |
| 1987-08-20 | $15.22 | $15.22 | 187,278 | — | — |
| 1987-08-19 | $15.34 | $15.34 | 176,434 | — | — |
| 1987-08-18 | $15.46 | $15.46 | 442,961 | — | — |
| 1987-08-17 | $15.55 | $15.55 | 155,579 | — | — |
| 1987-08-14 | $15.55 | $15.55 | 115,954 | — | — |
| 1987-08-13 | $15.46 | $15.46 | 249,844 | — | — |
| 1987-08-12 | $15.13 | $15.13 | 313,660 | — | — |
| 1987-08-11 | $15.13 | $15.13 | 290,719 | — | — |
| 1987-08-10 | $15.01 | $15.01 | 124,296 | — | — |
| 1987-08-07 | $15.22 | $15.22 | 57,977 | — | — |
| 1987-08-06 | $15.55 | $15.55 | 52,555 | — | — |
| 1987-08-05 | $15.46 | $15.46 | 284,880 | — | — |
| 1987-08-04 | $15.55 | $15.55 | 96,350 | — | — |
| 1987-08-03 | $15.46 | $15.46 | 426,277 | — | — |
| 1987-07-31 | $15.46 | $15.46 | 87,174 | — | — |
| 1987-07-30 | $15.40 | $15.40 | 216,893 | — | — |
| 1987-07-29 | $15.40 | $15.40 | 175,600 | — | — |
| 1987-07-28 | $15.07 | $15.07 | 63,399 | — | — |
| 1987-07-27 | $15.07 | $15.07 | 342,023 | — | — |
| 1987-07-24 | $14.89 | $14.89 | 940,563 | — | — |
| 1987-07-23 | $14.95 | $14.95 | 184,776 | — | — |
| 1987-07-22 | $15.01 | $15.01 | 409,176 | — | — |
| 1987-07-21 | $14.56 | $14.56 | 281,960 | — | — |
| 1987-07-20 | $14.74 | $14.74 | 113,869 | — | — |
| 1987-07-17 | $15.28 | $15.28 | 138,895 | — | — |
| 1987-07-16 | $15.40 | $15.40 | 250,678 | — | — |
| 1987-07-15 | $15.01 | $15.01 | 73,827 | — | — |
| 1987-07-14 | $14.89 | $14.89 | 150,574 | — | — |
| 1987-07-13 | $14.62 | $14.62 | 94,682 | — | — |
| 1987-07-10 | $14.68 | $14.68 | 305,735 | — | — |
| 1987-07-09 | $14.74 | $14.74 | 210,219 | — | — |
| 1987-07-08 | $14.62 | $14.62 | 75,912 | — | — |
| 1987-07-07 | $14.62 | $14.62 | 57,560 | — | — |
| 1987-07-06 | $14.68 | $14.68 | 31,283 | — | — |
| 1987-07-02 | $14.62 | $14.62 | 54,223 | — | — |
| 1987-07-01 | $15.07 | $15.07 | 222,315 | — | — |
| 1987-06-30 | $14.56 | $14.56 | 269,864 | — | — |
| 1987-06-29 | $14.47 | $14.47 | 48,801 | — | — |
| 1987-06-26 | $14.68 | $14.68 | 141,397 | — | — |
| 1987-06-25 | $15.46 | $15.46 | 208,968 | — | — |
| 1987-06-24 | $15.13 | $15.13 | 53,806 | — | — |
| 1987-06-23 | $15.01 | $15.01 | 244,838 | — | — |
| 1987-06-22 | $14.95 | $14.95 | 276,955 | — | — |
| 1987-06-19 | $15.01 | $15.01 | 373,723 | — | — |
| 1987-06-18 | $15.01 | $15.01 | 515,954 | — | — |
| 1987-06-17 | $14.44 | $14.44 | 181,439 | — | — |
| 1987-06-16 | $14.09 | $14.09 | 435,454 | — | — |
| 1987-06-15 | $13.97 | $13.97 | 645,673 | — | — |
| 1987-06-12 | $13.76 | $13.76 | 747,445 | — | — |
| 1987-06-11 | $13.76 | $13.76 | 169,343 | — | — |
| 1987-06-10 | $13.82 | $13.82 | 146,403 | — | — |
| 1987-06-09 | $13.70 | $13.70 | 135,141 | — | — |
| 1987-06-08 | $13.76 | $13.76 | 92,179 | — | — |
| 1987-06-05 | $13.82 | $13.82 | 164,755 | — | — |
| 1987-06-04 | $13.91 | $13.91 | 851,303 | — | — |
| 1987-06-03 | $13.82 | $13.82 | 349,114 | — | — |
| 1987-06-02 | $13.91 | $13.91 | 1,208,759 | — | — |
| 1987-06-01 | $13.91 | $13.91 | 431,700 | — | — |
| 1987-05-29 | $13.91 | $13.91 | 163,921 | — | — |
| 1987-05-28 | $13.49 | $13.49 | 136,809 | — | — |
| 1987-05-27 | $13.49 | $13.49 | 109,281 | — | — |
| 1987-05-26 | $13.25 | $13.25 | 58,394 | — | — |
| 1987-05-22 | $13.37 | $13.37 | 216,475 | — | — |
| 1987-05-21 | $12.77 | $12.77 | 39,208 | — | — |
| 1987-05-20 | $12.65 | $12.65 | 120,125 | — | — |
| 1987-05-19 | $12.71 | $12.71 | 183,942 | — | — |
| 1987-05-18 | $12.77 | $12.77 | 175,600 | — | — |
| 1987-05-15 | $13.31 | $13.31 | 158,498 | — | — |
| 1987-05-14 | $13.64 | $13.64 | 188,113 | — | — |
| 1987-05-13 | $13.58 | $13.58 | 241,084 | — | — |
| 1987-05-12 | $13.37 | $13.37 | 143,900 | — | — |
| 1987-05-11 | $13.43 | $13.43 | 1,701,773 | — | — |
| 1987-05-08 | $13.28 | $13.28 | 674,870 | — | — |
| 1987-05-07 | $13.25 | $13.25 | 295,308 | — | — |
| 1987-05-06 | $13.16 | $13.16 | 151,408 | — | — |
| 1987-05-05 | $13.25 | $13.25 | 306,569 | — | — |
| 1987-05-04 | $13.49 | $13.49 | 213,139 | — | — |
| 1987-05-01 | $13.64 | $13.64 | 230,657 | — | — |
| 1987-04-30 | $13.64 | $13.64 | 72,158 | — | — |
| 1987-04-29 | $13.76 | $13.76 | 114,286 | — | — |
| 1987-04-28 | $13.49 | $13.49 | 169,343 | — | — |
| 1987-04-27 | $13.10 | $13.10 | 201,043 | — | — |
| 1987-04-24 | $13.04 | $13.04 | 125,130 | — | — |
| 1987-04-23 | $13.58 | $13.58 | 139,729 | — | — |
| 1987-04-22 | $13.64 | $13.64 | 60,063 | — | — |
| 1987-04-21 | $13.82 | $13.82 | 98,436 | — | — |
| 1987-04-20 | $13.82 | $13.82 | 447,132 | — | — |
| 1987-04-16 | $13.82 | $13.82 | 298,227 | — | — |
| 1987-04-15 | $13.31 | $13.31 | 192,701 | — | — |
| 1987-04-14 | $13.31 | $13.31 | 284,046 | — | — |
| 1987-04-13 | $13.49 | $13.49 | 69,656 | — | — |
| 1987-04-10 | $13.64 | $13.64 | 54,223 | — | — |
| 1987-04-09 | $13.43 | $13.43 | 465,485 | — | — |
| 1987-04-08 | $13.82 | $13.82 | 296,559 | — | — |
| 1987-04-07 | $13.37 | $13.37 | 96,767 | — | — |
| 1987-04-06 | $13.43 | $13.43 | 145,985 | — | — |
| 1987-04-03 | $13.43 | $13.43 | 71,324 | — | — |
| 1987-04-02 | $13.40 | $13.40 | 358,290 | — | — |
| 1987-04-01 | $13.31 | $13.31 | 66,736 | — | — |
| 1987-03-31 | $13.49 | $13.49 | 176,017 | — | — |
| 1987-03-30 | $13.37 | $13.37 | 112,617 | — | — |
| 1987-03-27 | $13.58 | $13.58 | 432,951 | — | — |
| 1987-03-26 | $13.49 | $13.49 | 136,809 | — | — |
| 1987-03-25 | $13.37 | $13.37 | 168,926 | — | — |
| 1987-03-24 | $13.43 | $13.43 | 270,282 | — | — |
| 1987-03-23 | $12.83 | $12.83 | 92,596 | — | — |
| 1987-03-20 | $12.92 | $12.92 | 158,081 | — | — |
| 1987-03-19 | $12.71 | $12.71 | 167,258 | — | — |
| 1987-03-18 | $12.71 | $12.71 | 89,260 | — | — |
| 1987-03-17 | $12.71 | $12.71 | 260,271 | — | — |
| 1987-03-16 | $12.11 | $12.11 | 443,379 | — | — |
| 1987-03-13 | $12.83 | $12.83 | 54,640 | — | — |
| 1987-03-12 | $12.92 | $12.92 | 144,734 | — | — |
| 1987-03-11 | $12.92 | $12.92 | 179,771 | — | — |
| 1987-03-10 | $12.77 | $12.77 | 148,488 | — | — |
| 1987-03-09 | $12.83 | $12.83 | 278,206 | — | — |
| 1987-03-06 | $12.77 | $12.77 | 83,837 | — | — |
| 1987-03-05 | $12.77 | $12.77 | 201,043 | — | — |
| 1987-03-04 | $12.77 | $12.77 | 232,325 | — | — |
| 1987-03-03 | $12.83 | $12.83 | 129,718 | — | — |
| 1987-03-02 | $12.77 | $12.77 | 305,318 | — | — |
| 1987-02-27 | $12.65 | $12.65 | 292,388 | — | — |
| 1987-02-26 | $12.77 | $12.77 | 248,175 | — | — |
| 1987-02-25 | $12.17 | $12.17 | 584,359 | — | — |
| 1987-02-24 | $12.14 | $12.14 | 923,879 | — | — |
| 1987-02-23 | $12.05 | $12.05 | 561,835 | — | — |
| 1987-02-20 | $11.78 | $11.78 | 556,413 | — | — |
| 1987-02-19 | $11.72 | $11.72 | 317,831 | — | — |
| 1987-02-18 | $12.02 | $12.02 | 259,020 | — | — |
| 1987-02-17 | $12.17 | $12.17 | 233,994 | — | — |
| 1987-02-13 | $12.11 | $12.11 | 493,014 | — | — |
| 1987-02-12 | $12.32 | $12.32 | 839,208 | — | — |
| 1987-02-11 | $12.59 | $12.59 | 211,470 | — | — |
| 1987-02-10 | $12.71 | $12.71 | 93,014 | — | — |
| 1987-02-09 | $12.83 | $12.83 | 74,661 | — | — |
| 1987-02-06 | $12.98 | $12.98 | 95,516 | — | — |
| 1987-02-05 | $13.16 | $13.16 | 124,713 | — | — |
| 1987-02-04 | $13.10 | $13.10 | 117,623 | — | — |
| 1987-02-03 | $13.04 | $13.04 | 67,987 | — | — |
| 1987-02-02 | $13.10 | $13.10 | 88,843 | — | — |
| 1987-01-30 | $13.04 | $13.04 | 192,284 | — | — |
| 1987-01-29 | $13.31 | $13.31 | 62,148 | — | — |
| 1987-01-28 | $13.31 | $13.31 | 243,170 | — | — |
| 1987-01-27 | $13.37 | $13.37 | 139,729 | — | — |
| 1987-01-26 | $13.25 | $13.25 | 203,545 | — | — |
| 1987-01-23 | $13.25 | $13.25 | 382,899 | — | — |
| 1987-01-22 | $13.04 | $13.04 | 282,377 | — | — |
| 1987-01-21 | $12.77 | $12.77 | 172,680 | — | — |
| 1987-01-20 | $12.95 | $12.95 | 325,756 | — | — |
| 1987-01-19 | $12.83 | $12.83 | 150,156 | — | — |
| 1987-01-16 | $12.71 | $12.71 | 64,651 | — | — |
| 1987-01-15 | $12.71 | $12.71 | 125,130 | — | — |
| 1987-01-14 | $12.98 | $12.98 | 100,104 | — | — |
| 1987-01-13 | $12.92 | $12.92 | 448,384 | — | — |
| 1987-01-12 | $12.83 | $12.83 | 208,968 | — | — |
| 1987-01-09 | $12.92 | $12.92 | 235,245 | — | — |
| 1987-01-08 | $12.98 | $12.98 | 158,916 | — | — |
| 1987-01-07 | $13.04 | $13.04 | 186,861 | — | — |
| 1987-01-06 | $12.71 | $12.71 | 393,743 | — | — |
| 1987-01-05 | $12.38 | $12.38 | 105,944 | — | — |
| 1987-01-02 | $12.11 | $12.11 | 65,902 | — | — |