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 | $8.25 | $10.10 | 1,126,800 | — | — |
| 1987-12-30 | $8.08 | $9.90 | 1,246,200 | — | — |
| 1987-12-29 | $8.00 | $9.79 | 781,200 | — | — |
| 1987-12-28 | $8.02 | $9.82 | 915,600 | — | — |
| 1987-12-24 | $8.17 | $10.00 | 535,800 | — | — |
| 1987-12-23 | $8.15 | $9.97 | 1,056,000 | — | — |
| 1987-12-22 | $7.90 | $9.67 | 2,069,400 | — | — |
| 1987-12-21 | $7.79 | $9.54 | 1,813,200 | — | — |
| 1987-12-18 | $7.60 | $9.31 | 1,752,000 | — | — |
| 1987-12-17 | $7.54 | $9.23 | 1,823,400 | — | — |
| 1987-12-16 | $7.79 | $9.54 | 1,297,800 | — | — |
| 1987-12-15 | $7.56 | $9.26 | 859,800 | — | — |
| 1987-12-14 | $7.52 | $9.21 | 1,074,000 | — | — |
| 1987-12-11 | $7.42 | $9.08 | 1,137,000 | — | — |
| 1987-12-10 | $7.33 | $8.98 | 1,079,400 | — | — |
| 1987-12-09 | $7.73 | $9.46 | 913,800 | — | — |
| 1987-12-08 | $7.75 | $9.49 | 1,855,800 | — | — |
| 1987-12-07 | $7.75 | $9.49 | 777,600 | — | — |
| 1987-12-04 | $7.67 | $9.39 | 818,400 | — | — |
| 1987-12-03 | $7.88 | $9.64 | 765,000 | — | — |
| 1987-12-02 | $8.13 | $9.95 | 526,800 | — | — |
| 1987-12-01 | $7.90 | $9.67 | 703,800 | — | — |
| 1987-11-30 | $7.67 | $9.39 | 1,285,800 | — | — |
| 1987-11-27 | $8.21 | $10.05 | 447,600 | — | — |
| 1987-11-25 | $8.50 | $10.41 | 900,000 | — | — |
| 1987-11-24 | $8.46 | $10.35 | 1,759,800 | — | — |
| 1987-11-23 | $8.40 | $10.28 | 429,600 | — | — |
| 1987-11-20 | $8.40 | $10.28 | 1,396,200 | — | — |
| 1987-11-19 | $8.60 | $10.53 | 737,400 | — | — |
| 1987-11-18 | $8.88 | $10.86 | 751,200 | — | — |
| 1987-11-17 | $8.65 | $10.58 | 988,800 | — | — |
| 1987-11-16 | $8.88 | $10.86 | 1,183,800 | — | — |
| 1987-11-13 | $8.77 | $10.74 | 1,158,600 | — | — |
| 1987-11-12 | $9.08 | $11.12 | 756,600 | — | — |
| 1987-11-11 | $9.08 | $11.12 | 1,086,000 | — | — |
| 1987-11-10 | $8.96 | $10.97 | 979,200 | — | — |
| 1987-11-09 | $8.98 | $10.99 | 949,200 | — | — |
| 1987-11-06 | $8.88 | $10.86 | 705,600 | — | — |
| 1987-11-05 | $8.96 | $10.97 | 1,161,600 | — | — |
| 1987-11-04 | $8.90 | $10.89 | 909,000 | — | — |
| 1987-11-03 | $9.00 | $11.02 | 2,693,400 | — | — |
| 1987-11-02 | $9.06 | $11.09 | 867,000 | — | — |
| 1987-10-30 | $9.04 | $11.07 | 1,948,200 | — | — |
| 1987-10-29 | $8.83 | $10.81 | 1,370,400 | — | — |
| 1987-10-28 | $8.38 | $10.25 | 3,081,600 | — | — |
| 1987-10-27 | $8.63 | $10.56 | 1,587,000 | — | — |
| 1987-10-26 | $8.46 | $10.35 | 1,743,000 | — | — |
| 1987-10-23 | $9.00 | $11.02 | 1,221,000 | — | — |
| 1987-10-22 | $8.79 | $10.76 | 5,613,000 | — | — |
| 1987-10-21 | $9.00 | $11.02 | 1,629,600 | — | — |
| 1987-10-20 | $8.25 | $10.10 | 2,070,000 | — | — |
| 1987-10-19 | $8.75 | $10.71 | 2,864,400 | — | — |
| 1987-10-16 | $10.17 | $12.45 | 1,018,800 | — | — |
| 1987-10-15 | $10.63 | $13.01 | 1,024,200 | — | — |
| 1987-10-14 | $10.60 | $12.98 | 1,861,200 | — | — |
| 1987-10-13 | $10.77 | $13.19 | 1,054,800 | — | — |
| 1987-10-12 | $10.40 | $12.73 | 419,400 | — | — |
| 1987-10-09 | $10.42 | $12.75 | 580,200 | — | — |
| 1987-10-08 | $10.29 | $12.60 | 720,000 | — | — |
| 1987-10-07 | $10.63 | $13.01 | 577,200 | — | — |
| 1987-10-06 | $10.75 | $13.16 | 758,400 | — | — |
| 1987-10-05 | $10.92 | $13.36 | 1,350,000 | — | — |
| 1987-10-02 | $10.71 | $13.11 | 328,200 | — | — |
| 1987-10-01 | $10.79 | $13.09 | 1,582,800 | — | — |
| 1987-09-30 | $10.71 | $12.99 | 584,400 | — | — |
| 1987-09-29 | $10.73 | $13.01 | 634,800 | — | — |
| 1987-09-28 | $10.90 | $13.21 | 966,600 | — | — |
| 1987-09-25 | $10.88 | $13.19 | 1,189,800 | — | — |
| 1987-09-24 | $10.79 | $13.09 | 345,000 | — | — |
| 1987-09-23 | $10.75 | $13.04 | 1,164,600 | — | — |
| 1987-09-22 | $10.69 | $12.96 | 477,600 | — | — |
| 1987-09-21 | $10.63 | $12.89 | 1,023,600 | — | — |
| 1987-09-18 | $10.79 | $13.09 | 1,843,200 | — | — |
| 1987-09-17 | $10.73 | $13.01 | 654,600 | — | — |
| 1987-09-16 | $10.67 | $12.94 | 592,200 | — | — |
| 1987-09-15 | $10.69 | $12.96 | 1,221,000 | — | — |
| 1987-09-14 | $11.17 | $13.54 | 620,400 | — | — |
| 1987-09-11 | $11.00 | $13.34 | 892,800 | — | — |
| 1987-09-10 | $10.79 | $13.09 | 1,554,600 | — | — |
| 1987-09-09 | $10.60 | $12.86 | 642,000 | — | — |
| 1987-09-08 | $10.54 | $12.79 | 951,600 | — | — |
| 1987-09-04 | $10.83 | $13.14 | 511,800 | — | — |
| 1987-09-03 | $11.08 | $13.44 | 1,175,400 | — | — |
| 1987-09-02 | $11.25 | $13.64 | 1,072,200 | — | — |
| 1987-09-01 | $11.25 | $13.64 | 1,008,000 | — | — |
| 1987-08-31 | $11.27 | $13.67 | 736,800 | — | — |
| 1987-08-28 | $11.25 | $13.64 | 1,576,800 | — | — |
| 1987-08-27 | $11.54 | $14.00 | 766,200 | — | — |
| 1987-08-26 | $11.58 | $14.05 | 1,150,800 | — | — |
| 1987-08-25 | $11.67 | $14.15 | 1,225,200 | — | — |
| 1987-08-24 | $11.73 | $14.23 | 922,200 | — | — |
| 1987-08-21 | $11.77 | $14.28 | 1,008,000 | — | — |
| 1987-08-20 | $11.83 | $14.35 | 1,420,800 | — | — |
| 1987-08-19 | $11.63 | $14.10 | 1,624,200 | — | — |
| 1987-08-18 | $11.50 | $13.95 | 1,498,800 | — | — |
| 1987-08-17 | $11.63 | $14.10 | 2,308,200 | — | — |
| 1987-08-14 | $11.92 | $14.45 | 1,301,400 | — | — |
| 1987-08-13 | $11.63 | $14.10 | 1,537,200 | — | — |
| 1987-08-12 | $11.50 | $13.95 | 1,689,000 | — | — |
| 1987-08-11 | $11.29 | $13.69 | 2,380,200 | — | — |
| 1987-08-10 | $11.17 | $13.54 | 1,913,400 | — | — |
| 1987-08-07 | $10.85 | $13.16 | 1,165,200 | — | — |
| 1987-08-06 | $10.63 | $12.89 | 6,775,800 | — | — |
| 1987-08-05 | $10.46 | $12.68 | 692,400 | — | — |
| 1987-08-04 | $10.33 | $12.53 | 1,148,400 | — | — |
| 1987-08-03 | $10.10 | $12.25 | 889,800 | — | — |
| 1987-07-31 | $10.13 | $12.28 | 740,400 | — | — |
| 1987-07-30 | $10.13 | $12.28 | 964,200 | — | — |
| 1987-07-29 | $10.27 | $12.46 | 1,438,200 | — | — |
| 1987-07-28 | $10.27 | $12.46 | 1,308,600 | — | — |
| 1987-07-27 | $10.15 | $12.31 | 1,215,000 | — | — |
| 1987-07-24 | $9.92 | $12.03 | 1,010,400 | — | — |
| 1987-07-23 | $9.98 | $12.10 | 601,800 | — | — |
| 1987-07-22 | $10.17 | $12.33 | 1,330,800 | — | — |
| 1987-07-21 | $10.25 | $12.43 | 662,400 | — | — |
| 1987-07-20 | $10.35 | $12.56 | 271,200 | — | — |
| 1987-07-17 | $10.40 | $12.61 | 766,200 | — | — |
| 1987-07-16 | $10.33 | $12.53 | 851,400 | — | — |
| 1987-07-15 | $10.54 | $12.79 | 711,000 | — | — |
| 1987-07-14 | $10.46 | $12.68 | 1,188,000 | — | — |
| 1987-07-13 | $10.58 | $12.84 | 976,800 | — | — |
| 1987-07-10 | $10.48 | $12.71 | 734,400 | — | — |
| 1987-07-09 | $10.31 | $12.51 | 666,600 | — | — |
| 1987-07-08 | $10.31 | $12.51 | 447,600 | — | — |
| 1987-07-07 | $10.29 | $12.48 | 645,000 | — | — |
| 1987-07-06 | $10.38 | $12.58 | 1,036,800 | — | — |
| 1987-07-02 | $10.42 | $12.63 | 958,200 | — | — |
| 1987-07-01 | $10.33 | $12.53 | 913,800 | — | — |
| 1987-06-30 | $10.35 | $12.56 | 1,087,800 | — | — |
| 1987-06-29 | $10.48 | $12.71 | 633,000 | — | — |
| 1987-06-26 | $10.63 | $12.77 | 1,187,400 | — | — |
| 1987-06-25 | $10.42 | $12.51 | 1,355,400 | — | — |
| 1987-06-24 | $10.63 | $12.77 | 1,821,000 | — | — |
| 1987-06-23 | $11.00 | $13.22 | 996,600 | — | — |
| 1987-06-22 | $11.00 | $13.22 | 1,462,200 | — | — |
| 1987-06-19 | $11.00 | $13.22 | 1,772,400 | — | — |
| 1987-06-18 | $11.04 | $13.27 | 644,400 | — | — |
| 1987-06-17 | $10.96 | $13.17 | 653,400 | — | — |
| 1987-06-16 | $11.00 | $13.22 | 763,800 | — | — |
| 1987-06-15 | $10.73 | $12.89 | 1,478,400 | — | — |
| 1987-06-12 | $10.65 | $12.79 | 985,200 | — | — |
| 1987-06-11 | $10.63 | $12.77 | 446,400 | — | — |
| 1987-06-10 | $10.50 | $12.61 | 757,800 | — | — |
| 1987-06-09 | $10.46 | $12.56 | 1,065,600 | — | — |
| 1987-06-08 | $10.54 | $12.66 | 727,800 | — | — |
| 1987-06-05 | $10.25 | $12.31 | 412,200 | — | — |
| 1987-06-04 | $10.31 | $12.39 | 1,251,000 | — | — |
| 1987-06-03 | $10.00 | $12.01 | 487,200 | — | — |
| 1987-06-02 | $9.94 | $11.94 | 1,140,600 | — | — |
| 1987-06-01 | $9.96 | $11.96 | 546,000 | — | — |
| 1987-05-29 | $10.00 | $12.01 | 524,400 | — | — |
| 1987-05-28 | $10.10 | $12.14 | 549,000 | — | — |
| 1987-05-27 | $10.02 | $12.04 | 716,400 | — | — |
| 1987-05-26 | $10.21 | $12.26 | 1,263,000 | — | — |
| 1987-05-22 | $9.88 | $11.86 | 2,672,400 | — | — |
| 1987-05-21 | $9.96 | $11.96 | 3,662,400 | — | — |
| 1987-05-20 | $9.67 | $11.61 | 7,018,200 | — | — |
| 1987-05-19 | $9.58 | $11.51 | 1,182,000 | — | — |
| 1987-05-18 | $9.60 | $11.54 | 1,118,400 | — | — |
| 1987-05-15 | $9.73 | $11.69 | 1,189,200 | — | — |
| 1987-05-14 | $9.79 | $11.76 | 1,015,800 | — | — |
| 1987-05-13 | $9.67 | $11.61 | 1,387,200 | — | — |
| 1987-05-12 | $9.73 | $11.69 | 2,115,600 | — | — |
| 1987-05-11 | $9.92 | $11.91 | 1,458,600 | — | — |
| 1987-05-08 | $9.98 | $11.99 | 677,400 | — | — |
| 1987-05-07 | $10.35 | $12.44 | 939,600 | — | — |
| 1987-05-06 | $10.48 | $12.59 | 1,030,800 | — | — |
| 1987-05-05 | $10.46 | $12.56 | 1,291,800 | — | — |
| 1987-05-04 | $10.60 | $12.74 | 1,185,600 | — | — |
| 1987-05-01 | $10.48 | $12.59 | 1,828,800 | — | — |
| 1987-04-30 | $10.19 | $12.24 | 1,428,600 | — | — |
| 1987-04-29 | $10.15 | $12.19 | 1,979,400 | — | — |
| 1987-04-28 | $10.19 | $12.24 | 1,885,200 | — | — |
| 1987-04-27 | $10.17 | $12.21 | 2,463,000 | — | — |
| 1987-04-24 | $10.00 | $12.01 | 2,674,800 | — | — |
| 1987-04-23 | $10.27 | $12.34 | 850,800 | — | — |
| 1987-04-22 | $10.33 | $12.41 | 1,099,800 | — | — |
| 1987-04-21 | $10.63 | $12.77 | 2,945,400 | — | — |
| 1987-04-20 | $10.75 | $12.92 | 1,045,200 | — | — |
| 1987-04-16 | $10.67 | $12.82 | 1,272,600 | — | — |
| 1987-04-15 | $10.50 | $12.61 | 3,328,800 | — | — |
| 1987-04-14 | $10.00 | $12.01 | 3,870,000 | — | — |
| 1987-04-13 | $10.23 | $12.29 | 1,789,200 | — | — |
| 1987-04-10 | $10.69 | $12.84 | 1,531,800 | — | — |
| 1987-04-09 | $10.88 | $13.07 | 1,365,000 | — | — |
| 1987-04-08 | $11.15 | $13.39 | 1,400,400 | — | — |
| 1987-04-07 | $11.00 | $13.22 | 1,615,800 | — | — |
| 1987-04-06 | $10.90 | $13.09 | 913,200 | — | — |
| 1987-04-03 | $10.90 | $13.09 | 2,261,400 | — | — |
| 1987-04-02 | $10.77 | $12.94 | 1,222,800 | — | — |
| 1987-04-01 | $10.54 | $12.66 | 933,000 | — | — |
| 1987-03-31 | $10.69 | $12.84 | 1,412,400 | — | — |
| 1987-03-30 | $10.73 | $12.80 | 1,105,200 | — | — |
| 1987-03-27 | $11.08 | $13.22 | 2,496,600 | — | — |
| 1987-03-26 | $11.06 | $13.19 | 1,787,400 | — | — |
| 1987-03-25 | $11.15 | $13.29 | 1,657,800 | — | — |
| 1987-03-24 | $11.27 | $13.44 | 1,034,400 | — | — |
| 1987-03-23 | $11.31 | $13.49 | 1,089,000 | — | — |
| 1987-03-20 | $11.42 | $13.62 | 1,090,800 | — | — |
| 1987-03-19 | $11.42 | $13.62 | 980,400 | — | — |
| 1987-03-18 | $11.17 | $13.32 | 1,911,600 | — | — |
| 1987-03-17 | $11.19 | $13.34 | 1,057,200 | — | — |
| 1987-03-16 | $11.10 | $13.24 | 921,000 | — | — |
| 1987-03-13 | $11.17 | $13.32 | 1,222,800 | — | — |
| 1987-03-12 | $11.10 | $13.24 | 630,000 | — | — |
| 1987-03-11 | $11.06 | $13.19 | 650,400 | — | — |
| 1987-03-10 | $11.04 | $13.17 | 372,600 | — | — |
| 1987-03-09 | $11.02 | $13.14 | 363,000 | — | — |
| 1987-03-06 | $11.08 | $13.22 | 762,600 | — | — |
| 1987-03-05 | $11.17 | $13.32 | 1,308,000 | — | — |
| 1987-03-04 | $11.13 | $13.27 | 1,050,600 | — | — |
| 1987-03-03 | $11.23 | $13.39 | 1,393,200 | — | — |
| 1987-03-02 | $11.38 | $13.57 | 706,200 | — | — |
| 1987-02-27 | $11.50 | $13.71 | 480,600 | — | — |
| 1987-02-26 | $11.48 | $13.69 | 535,200 | — | — |
| 1987-02-25 | $11.35 | $13.54 | 621,000 | — | — |
| 1987-02-24 | $11.19 | $13.34 | 659,400 | — | — |
| 1987-02-23 | $11.10 | $13.24 | 1,265,400 | — | — |
| 1987-02-20 | $11.17 | $13.32 | 1,099,200 | — | — |
| 1987-02-19 | $10.98 | $13.09 | 3,083,400 | — | — |
| 1987-02-18 | $10.88 | $12.97 | 2,346,000 | — | — |
| 1987-02-17 | $10.88 | $12.97 | 2,008,800 | — | — |
| 1987-02-13 | $10.83 | $12.92 | 1,097,400 | — | — |
| 1987-02-12 | $10.79 | $12.87 | 691,800 | — | — |
| 1987-02-11 | $10.85 | $12.94 | 1,099,200 | — | — |
| 1987-02-10 | $10.75 | $12.82 | 747,000 | — | — |
| 1987-02-09 | $10.85 | $12.94 | 1,498,200 | — | — |
| 1987-02-06 | $10.79 | $12.87 | 2,284,800 | — | — |
| 1987-02-05 | $10.88 | $12.97 | 3,412,200 | — | — |
| 1987-02-04 | $10.48 | $12.50 | 4,052,400 | — | — |
| 1987-02-03 | $10.27 | $12.25 | 9,495,000 | — | — |
| 1987-02-02 | $10.25 | $12.22 | 7,908,600 | — | — |
| 1987-01-30 | $10.69 | $12.75 | 4,948,800 | — | — |
| 1987-01-29 | $11.17 | $13.32 | 11,151,000 | — | — |
| 1987-01-28 | $11.92 | $14.21 | 1,482,600 | — | — |
| 1987-01-27 | $11.79 | $14.06 | 1,124,400 | — | — |
| 1987-01-26 | $11.58 | $13.81 | 1,404,600 | — | — |
| 1987-01-23 | $11.50 | $13.71 | 1,158,000 | — | — |
| 1987-01-22 | $11.25 | $13.42 | 1,311,600 | — | — |
| 1987-01-21 | $11.10 | $13.24 | 1,855,200 | — | — |
| 1987-01-20 | $11.27 | $13.44 | 1,104,600 | — | — |
| 1987-01-19 | $11.17 | $13.32 | 871,200 | — | — |
| 1987-01-16 | $11.15 | $13.29 | 1,250,400 | — | — |
| 1987-01-15 | $11.31 | $13.49 | 1,105,200 | — | — |
| 1987-01-14 | $11.40 | $13.59 | 775,800 | — | — |
| 1987-01-13 | $11.54 | $13.76 | 567,000 | — | — |
| 1987-01-12 | $11.46 | $13.66 | 870,000 | — | — |
| 1987-01-09 | $11.46 | $13.66 | 796,200 | — | — |
| 1987-01-08 | $11.48 | $13.69 | 1,014,600 | — | — |
| 1987-01-07 | $11.25 | $13.42 | 979,800 | — | — |
| 1987-01-06 | $11.00 | $13.12 | 1,162,800 | — | — |
| 1987-01-05 | $10.79 | $12.87 | 888,600 | — | — |
| 1987-01-02 | $10.35 | $12.35 | 579,600 | — | — |