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 | $9.70 | $10.42 | 14,513 | — | — |
| 1987-12-30 | $9.70 | $10.42 | 31,725 | — | — |
| 1987-12-29 | $9.70 | $10.42 | 1,013 | — | — |
| 1987-12-28 | $9.85 | $10.58 | 12,825 | — | — |
| 1987-12-24 | $9.85 | $10.58 | 4,388 | — | — |
| 1987-12-23 | $9.93 | $10.66 | 28,350 | — | — |
| 1987-12-22 | $9.78 | $10.50 | 11,813 | — | — |
| 1987-12-21 | $9.70 | $10.42 | 11,475 | — | — |
| 1987-12-18 | $9.78 | $10.50 | 6,075 | — | — |
| 1987-12-17 | $9.63 | $10.34 | 8,100 | — | — |
| 1987-12-16 | $9.85 | $10.58 | 47,588 | — | — |
| 1987-12-15 | $9.85 | $10.58 | 35,438 | — | — |
| 1987-12-14 | $9.56 | $10.27 | 21,263 | — | — |
| 1987-12-11 | $9.63 | $10.34 | 26,663 | — | — |
| 1987-12-10 | $9.48 | $10.19 | 5,738 | — | — |
| 1987-12-09 | $9.56 | $10.27 | 7,425 | — | — |
| 1987-12-08 | $9.56 | $10.27 | 18,563 | — | — |
| 1987-12-07 | $9.48 | $10.19 | 9,450 | — | — |
| 1987-12-04 | $9.41 | $10.11 | 9,450 | — | — |
| 1987-12-03 | $9.56 | $10.27 | 5,738 | — | — |
| 1987-12-02 | $9.48 | $10.19 | 35,775 | — | — |
| 1987-12-01 | $9.26 | $9.95 | 32,063 | — | — |
| 1987-11-30 | $9.19 | $9.87 | 34,763 | — | — |
| 1987-11-27 | $9.41 | $10.11 | 16,200 | — | — |
| 1987-11-25 | $9.48 | $10.19 | 17,888 | — | — |
| 1987-11-24 | $9.41 | $10.11 | 15,188 | — | — |
| 1987-11-23 | $9.56 | $10.07 | 22,613 | — | — |
| 1987-11-20 | $9.41 | $9.92 | 17,550 | — | — |
| 1987-11-19 | $9.48 | $9.99 | 18,225 | — | — |
| 1987-11-18 | $9.41 | $9.92 | 19,575 | — | — |
| 1987-11-17 | $9.41 | $9.92 | 16,538 | — | — |
| 1987-11-16 | $9.26 | $9.76 | 16,538 | — | — |
| 1987-11-13 | $9.26 | $9.76 | 59,400 | — | — |
| 1987-11-12 | $9.33 | $9.84 | 25,988 | — | — |
| 1987-11-11 | $9.33 | $9.84 | 22,950 | — | — |
| 1987-11-10 | $9.30 | $9.80 | 14,850 | — | — |
| 1987-11-09 | $9.22 | $9.72 | 9,113 | — | — |
| 1987-11-06 | $9.26 | $9.76 | 83,363 | — | — |
| 1987-11-05 | $9.33 | $9.84 | 43,875 | — | — |
| 1987-11-04 | $9.26 | $9.76 | 22,950 | — | — |
| 1987-11-03 | $9.33 | $9.84 | 14,175 | — | — |
| 1987-11-02 | $9.41 | $9.92 | 34,425 | — | — |
| 1987-10-30 | $9.41 | $9.92 | 5,063 | — | — |
| 1987-10-29 | $9.41 | $9.92 | 40,838 | — | — |
| 1987-10-28 | $9.41 | $9.92 | 19,575 | — | — |
| 1987-10-27 | $9.41 | $9.92 | 7,425 | — | — |
| 1987-10-26 | $9.52 | $10.03 | 29,363 | — | — |
| 1987-10-23 | $9.52 | $10.03 | 14,175 | — | — |
| 1987-10-22 | $9.48 | $9.99 | 55,350 | — | — |
| 1987-10-21 | $9.33 | $9.84 | 46,238 | — | — |
| 1987-10-20 | $8.96 | $9.45 | 26,663 | — | — |
| 1987-10-19 | $9.04 | $9.53 | 32,400 | — | — |
| 1987-10-16 | $9.41 | $9.92 | 22,275 | — | — |
| 1987-10-15 | $9.41 | $9.92 | 19,913 | — | — |
| 1987-10-14 | $9.33 | $9.84 | 9,113 | — | — |
| 1987-10-13 | $9.48 | $9.99 | 24,638 | — | — |
| 1987-10-12 | $9.41 | $9.92 | 6,413 | — | — |
| 1987-10-09 | $9.33 | $9.84 | 14,850 | — | — |
| 1987-10-08 | $9.26 | $9.76 | 11,475 | — | — |
| 1987-10-07 | $9.33 | $9.84 | 11,475 | — | — |
| 1987-10-06 | $9.33 | $9.84 | 16,538 | — | — |
| 1987-10-05 | $9.63 | $10.15 | 3,038 | — | — |
| 1987-10-02 | $9.56 | $10.07 | 78,638 | — | — |
| 1987-10-01 | $9.63 | $10.15 | 3,375 | — | — |
| 1987-09-30 | $9.63 | $10.15 | 59,063 | — | — |
| 1987-09-29 | $9.70 | $10.23 | 6,413 | — | — |
| 1987-09-28 | $9.78 | $10.31 | 1,013 | — | — |
| 1987-09-25 | $9.78 | $10.31 | 4,050 | — | — |
| 1987-09-24 | $9.78 | $10.31 | 4,050 | — | — |
| 1987-09-23 | $9.89 | $10.42 | 14,175 | — | — |
| 1987-09-22 | $9.85 | $10.39 | 4,050 | — | — |
| 1987-09-21 | $9.93 | $10.46 | 13,163 | — | — |
| 1987-09-18 | $9.93 | $10.46 | 1,688 | — | — |
| 1987-09-17 | $9.78 | $10.31 | 18,900 | — | — |
| 1987-09-16 | $10.00 | $10.54 | 5,738 | — | — |
| 1987-09-15 | $10.00 | $10.54 | 9,450 | — | — |
| 1987-09-14 | $9.93 | $10.46 | 15,863 | — | — |
| 1987-09-11 | $10.07 | $10.62 | 6,075 | — | — |
| 1987-09-10 | $10.07 | $10.62 | 15,525 | — | — |
| 1987-09-09 | $10.00 | $10.54 | 43,875 | — | — |
| 1987-09-08 | $10.00 | $10.54 | 9,450 | — | — |
| 1987-09-04 | $10.15 | $10.70 | 7,088 | — | — |
| 1987-09-03 | $10.15 | $10.70 | 18,563 | — | — |
| 1987-09-02 | $10.07 | $10.62 | 10,125 | — | — |
| 1987-09-01 | $10.15 | $10.70 | 36,450 | — | — |
| 1987-08-31 | $10.15 | $10.70 | 19,913 | — | — |
| 1987-08-28 | $10.00 | $10.54 | 8,100 | — | — |
| 1987-08-27 | $10.07 | $10.62 | 10,125 | — | — |
| 1987-08-26 | $10.15 | $10.70 | 8,100 | — | — |
| 1987-08-25 | $10.07 | $10.43 | 48,600 | — | — |
| 1987-08-24 | $10.15 | $10.51 | 16,200 | — | — |
| 1987-08-21 | $10.15 | $10.51 | 15,188 | — | — |
| 1987-08-20 | $10.07 | $10.43 | 50,625 | — | — |
| 1987-08-19 | $9.78 | $10.12 | 12,488 | — | — |
| 1987-08-18 | $9.78 | $10.12 | 40,838 | — | — |
| 1987-08-17 | $9.81 | $10.16 | 17,550 | — | — |
| 1987-08-14 | $9.85 | $10.20 | 17,213 | — | — |
| 1987-08-13 | $9.81 | $10.16 | 49,613 | — | — |
| 1987-08-12 | $9.85 | $10.20 | 34,763 | — | — |
| 1987-08-11 | $9.78 | $10.12 | 15,525 | — | — |
| 1987-08-10 | $9.78 | $10.12 | 59,063 | — | — |
| 1987-08-07 | $9.56 | $9.89 | 9,113 | — | — |
| 1987-08-06 | $9.56 | $9.89 | 19,238 | — | — |
| 1987-08-05 | $9.48 | $9.82 | 3,038 | — | — |
| 1987-08-04 | $9.37 | $9.70 | 17,213 | — | — |
| 1987-08-03 | $9.48 | $9.82 | 14,850 | — | — |
| 1987-07-31 | $9.48 | $9.82 | 16,875 | — | — |
| 1987-07-30 | $9.26 | $9.59 | 10,800 | — | — |
| 1987-07-29 | $9.33 | $9.66 | 21,263 | — | — |
| 1987-07-28 | $9.26 | $9.59 | 14,850 | — | — |
| 1987-07-27 | $9.26 | $9.59 | 2,700 | — | — |
| 1987-07-24 | $9.26 | $9.59 | 4,388 | — | — |
| 1987-07-23 | $9.26 | $9.59 | 11,813 | — | — |
| 1987-07-22 | $9.33 | $9.66 | 11,138 | — | — |
| 1987-07-21 | $9.26 | $9.59 | 9,788 | — | — |
| 1987-07-20 | $9.37 | $9.70 | 8,775 | — | — |
| 1987-07-17 | $9.41 | $9.74 | 6,750 | — | — |
| 1987-07-16 | $9.33 | $9.66 | 6,750 | — | — |
| 1987-07-15 | $9.19 | $9.51 | 2,700 | — | — |
| 1987-07-14 | $9.33 | $9.66 | 8,438 | — | — |
| 1987-07-13 | $9.33 | $9.66 | 17,550 | — | — |
| 1987-07-10 | $9.33 | $9.66 | 30,038 | — | — |
| 1987-07-09 | $9.41 | $9.74 | 19,238 | — | — |
| 1987-07-08 | $9.33 | $9.66 | 3,375 | — | — |
| 1987-07-07 | $9.48 | $9.82 | 38,475 | — | — |
| 1987-07-06 | $9.41 | $9.74 | 5,400 | — | — |
| 1987-07-02 | $9.26 | $9.59 | 24,300 | — | — |
| 1987-07-01 | $9.41 | $9.74 | 3,713 | — | — |
| 1987-06-30 | $9.33 | $9.66 | 10,125 | — | — |
| 1987-06-29 | $9.33 | $9.66 | 8,438 | — | — |
| 1987-06-26 | $9.33 | $9.66 | 14,850 | — | — |
| 1987-06-25 | $9.41 | $9.74 | 7,763 | — | — |
| 1987-06-24 | $9.41 | $9.74 | 21,263 | — | — |
| 1987-06-23 | $9.63 | $9.97 | 29,025 | — | — |
| 1987-06-22 | $9.56 | $9.89 | 24,638 | — | — |
| 1987-06-19 | $9.48 | $9.82 | 12,488 | — | — |
| 1987-06-18 | $9.48 | $9.82 | 4,050 | — | — |
| 1987-06-17 | $9.48 | $9.82 | 5,400 | — | — |
| 1987-06-16 | $9.48 | $9.82 | 7,425 | — | — |
| 1987-06-15 | $9.44 | $9.78 | 9,450 | — | — |
| 1987-06-12 | $9.44 | $9.78 | 13,500 | — | — |
| 1987-06-11 | $9.33 | $9.66 | 8,438 | — | — |
| 1987-06-10 | $9.19 | $9.51 | 56,025 | — | — |
| 1987-06-09 | $9.11 | $9.43 | 64,463 | — | — |
| 1987-06-08 | $9.11 | $9.43 | 30,713 | — | — |
| 1987-06-05 | $9.19 | $9.51 | 60,075 | — | — |
| 1987-06-04 | $9.33 | $9.66 | 5,063 | — | — |
| 1987-06-03 | $9.33 | $9.66 | 51,638 | — | — |
| 1987-06-02 | $9.41 | $9.74 | 20,588 | — | — |
| 1987-06-01 | $9.70 | $10.05 | 7,088 | — | — |
| 1987-05-29 | $9.56 | $9.89 | 15,863 | — | — |
| 1987-05-28 | $9.63 | $9.97 | 5,400 | — | — |
| 1987-05-27 | $9.63 | $9.97 | 16,538 | — | — |
| 1987-05-26 | $9.70 | $10.05 | 3,375 | — | — |
| 1987-05-22 | $9.70 | $9.87 | 1,688 | — | — |
| 1987-05-21 | $9.78 | $9.94 | 11,138 | — | — |
| 1987-05-20 | $9.56 | $9.72 | 90,788 | — | — |
| 1987-05-19 | $9.78 | $9.94 | 30,038 | — | — |
| 1987-05-18 | $10.00 | $10.17 | 45,563 | — | — |
| 1987-05-15 | $10.07 | $10.24 | 10,463 | — | — |
| 1987-05-14 | $10.07 | $10.24 | 14,513 | — | — |
| 1987-05-13 | $10.07 | $10.24 | 13,500 | — | — |
| 1987-05-12 | $9.93 | $10.09 | 15,188 | — | — |
| 1987-05-11 | $10.07 | $10.24 | 3,713 | — | — |
| 1987-05-08 | $10.07 | $10.24 | 12,488 | — | — |
| 1987-05-07 | $10.07 | $10.24 | 4,725 | — | — |
| 1987-05-06 | $10.22 | $10.39 | 17,550 | — | — |
| 1987-05-05 | $10.00 | $10.17 | 18,225 | — | — |
| 1987-05-04 | $9.93 | $10.09 | 9,450 | — | — |
| 1987-05-01 | $9.85 | $10.02 | 18,225 | — | — |
| 1987-04-30 | $9.78 | $9.94 | 26,325 | — | — |
| 1987-04-29 | $9.48 | $9.64 | 34,088 | — | — |
| 1987-04-28 | $9.19 | $9.34 | 5,738 | — | — |
| 1987-04-27 | $9.33 | $9.49 | 10,800 | — | — |
| 1987-04-24 | $9.41 | $9.56 | 9,450 | — | — |
| 1987-04-23 | $9.30 | $9.45 | 9,113 | — | — |
| 1987-04-22 | $9.41 | $9.56 | 8,100 | — | — |
| 1987-04-21 | $9.26 | $9.41 | 49,613 | — | — |
| 1987-04-20 | $9.48 | $9.64 | 14,175 | — | — |
| 1987-04-16 | $9.41 | $9.56 | 108,000 | — | — |
| 1987-04-15 | $9.11 | $9.26 | 84,038 | — | — |
| 1987-04-14 | $8.89 | $9.04 | 90,450 | — | — |
| 1987-04-13 | $9.44 | $9.60 | 47,925 | — | — |
| 1987-04-10 | $9.48 | $9.64 | 158,963 | — | — |
| 1987-04-09 | $9.48 | $9.64 | 70,875 | — | — |
| 1987-04-08 | $9.85 | $10.02 | 19,575 | — | — |
| 1987-04-07 | $9.78 | $9.94 | 55,688 | — | — |
| 1987-04-06 | $10.00 | $10.17 | 32,738 | — | — |
| 1987-04-03 | $10.00 | $10.17 | 8,775 | — | — |
| 1987-04-02 | $10.11 | $10.28 | 18,225 | — | — |
| 1987-04-01 | $10.04 | $10.20 | 16,875 | — | — |
| 1987-03-31 | $10.22 | $10.39 | 29,700 | — | — |
| 1987-03-30 | $10.26 | $10.43 | 35,100 | — | — |
| 1987-03-27 | $10.37 | $10.54 | 30,375 | — | — |
| 1987-03-26 | $10.41 | $10.58 | 12,488 | — | — |
| 1987-03-25 | $10.52 | $10.69 | 21,263 | — | — |
| 1987-03-24 | $10.41 | $10.58 | 56,700 | — | — |
| 1987-03-23 | $10.41 | $10.58 | 2,363 | — | — |
| 1987-03-20 | $10.33 | $10.51 | 7,425 | — | — |
| 1987-03-19 | $10.41 | $10.58 | 40,500 | — | — |
| 1987-03-18 | $10.41 | $10.58 | 7,088 | — | — |
| 1987-03-17 | $10.41 | $10.58 | 20,250 | — | — |
| 1987-03-16 | $10.41 | $10.58 | 13,838 | — | — |
| 1987-03-13 | $10.41 | $10.58 | 9,113 | — | — |
| 1987-03-12 | $10.33 | $10.51 | 4,388 | — | — |
| 1987-03-11 | $10.41 | $10.58 | 44,888 | — | — |
| 1987-03-10 | $10.33 | $10.51 | 30,713 | — | — |
| 1987-03-09 | $10.33 | $10.51 | 24,638 | — | — |
| 1987-03-06 | $10.41 | $10.58 | 16,200 | — | — |
| 1987-03-05 | $10.33 | $10.51 | 26,325 | — | — |
| 1987-03-04 | $10.30 | $10.47 | 16,200 | — | — |
| 1987-03-03 | $10.41 | $10.58 | 52,313 | — | — |
| 1987-03-02 | $10.48 | $10.66 | 16,538 | — | — |
| 1987-02-27 | $10.44 | $10.62 | 25,650 | — | — |
| 1987-02-26 | $10.52 | $10.69 | 23,288 | — | — |
| 1987-02-25 | $10.63 | $10.63 | 12,488 | — | — |
| 1987-02-24 | $10.59 | $10.59 | 56,363 | — | — |
| 1987-02-23 | $10.63 | $10.63 | 89,100 | — | — |
| 1987-02-20 | $10.59 | $10.59 | 13,838 | — | — |
| 1987-02-19 | $10.63 | $10.63 | 17,888 | — | — |
| 1987-02-18 | $10.63 | $10.63 | 16,875 | — | — |
| 1987-02-17 | $10.81 | $10.81 | 5,738 | — | — |
| 1987-02-13 | $10.70 | $10.70 | 8,438 | — | — |
| 1987-02-12 | $10.78 | $10.78 | 32,738 | — | — |
| 1987-02-11 | $10.78 | $10.78 | 50,963 | — | — |
| 1987-02-10 | $10.78 | $10.78 | 11,475 | — | — |
| 1987-02-09 | $10.85 | $10.85 | 22,950 | — | — |
| 1987-02-06 | $10.93 | $10.93 | 17,888 | — | — |
| 1987-02-05 | $10.89 | $10.89 | 123,188 | — | — |
| 1987-02-04 | $10.81 | $10.81 | 33,075 | — | — |
| 1987-02-03 | $10.74 | $10.74 | 4,388 | — | — |
| 1987-02-02 | $10.74 | $10.74 | 8,100 | — | — |
| 1987-01-30 | $10.74 | $10.74 | 9,788 | — | — |
| 1987-01-29 | $10.74 | $10.74 | 18,225 | — | — |
| 1987-01-28 | $10.74 | $10.74 | 20,588 | — | — |
| 1987-01-27 | $10.81 | $10.81 | 46,913 | — | — |
| 1987-01-26 | $10.67 | $10.67 | 10,800 | — | — |
| 1987-01-23 | $10.81 | $10.81 | 14,850 | — | — |
| 1987-01-22 | $10.74 | $10.74 | 10,125 | — | — |
| 1987-01-21 | $10.70 | $10.70 | 75,263 | — | — |
| 1987-01-20 | $10.81 | $10.81 | 12,825 | — | — |
| 1987-01-19 | $10.85 | $10.85 | 18,225 | — | — |
| 1987-01-16 | $10.85 | $10.85 | 10,463 | — | — |
| 1987-01-15 | $10.81 | $10.81 | 10,463 | — | — |
| 1987-01-14 | $10.89 | $10.89 | 139,388 | — | — |
| 1987-01-13 | $10.78 | $10.78 | 68,850 | — | — |
| 1987-01-12 | $10.89 | $10.89 | 21,938 | — | — |
| 1987-01-09 | $10.89 | $10.89 | 5,063 | — | — |
| 1987-01-08 | $10.89 | $10.89 | 29,363 | — | — |
| 1987-01-07 | $10.81 | $10.81 | 46,913 | — | — |
| 1987-01-06 | $10.81 | $10.81 | 21,263 | — | — |
| 1987-01-05 | $10.67 | $10.67 | 33,750 | — | — |
| 1987-01-02 | $10.44 | $10.44 | 15,863 | — | — |