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 | $8.38 | $8.63 | 49,000 | — | — |
| 1987-12-30 | $8.63 | $8.89 | 24,200 | — | — |
| 1987-12-29 | $8.75 | $9.02 | 73,800 | — | — |
| 1987-12-28 | $8.94 | $9.21 | 18,400 | — | — |
| 1987-12-24 | $8.75 | $9.02 | 13,800 | — | — |
| 1987-12-23 | $9.06 | $9.19 | 74,600 | — | — |
| 1987-12-22 | $9.25 | $9.38 | 77,000 | — | — |
| 1987-12-21 | $9.00 | $9.12 | 45,600 | — | — |
| 1987-12-18 | $8.56 | $8.68 | 46,200 | — | — |
| 1987-12-17 | $9.13 | $9.25 | 43,800 | — | — |
| 1987-12-16 | $8.94 | $9.06 | 28,000 | — | — |
| 1987-12-15 | $8.94 | $9.06 | 30,000 | — | — |
| 1987-12-14 | $8.81 | $8.93 | 46,200 | — | — |
| 1987-12-11 | $8.69 | $8.81 | 54,800 | — | — |
| 1987-12-10 | $8.56 | $8.68 | 33,000 | — | — |
| 1987-12-09 | $8.69 | $8.81 | 22,000 | — | — |
| 1987-12-08 | $8.31 | $8.43 | 23,800 | — | — |
| 1987-12-07 | $8.44 | $8.55 | 17,800 | — | — |
| 1987-12-04 | $8.38 | $8.49 | 46,800 | — | — |
| 1987-12-03 | $8.56 | $8.68 | 51,400 | — | — |
| 1987-12-02 | $8.75 | $8.87 | 5,000 | — | — |
| 1987-12-01 | $8.81 | $8.93 | 66,400 | — | — |
| 1987-11-30 | $8.75 | $8.87 | 10,600 | — | — |
| 1987-11-27 | $8.69 | $8.81 | 19,600 | — | — |
| 1987-11-25 | $8.81 | $8.93 | 23,400 | — | — |
| 1987-11-24 | $9.00 | $9.12 | 516,400 | — | — |
| 1987-11-23 | $8.94 | $9.06 | 25,600 | — | — |
| 1987-11-20 | $8.94 | $9.06 | 23,400 | — | — |
| 1987-11-19 | $8.94 | $9.06 | 19,600 | — | — |
| 1987-11-18 | $9.13 | $9.25 | 22,000 | — | — |
| 1987-11-17 | $9.19 | $9.31 | 13,000 | — | — |
| 1987-11-16 | $9.44 | $9.57 | 13,800 | — | — |
| 1987-11-13 | $9.63 | $9.76 | 56,000 | — | — |
| 1987-11-12 | $9.50 | $9.63 | 15,400 | — | — |
| 1987-11-11 | $9.00 | $9.12 | 20,600 | — | — |
| 1987-11-10 | $8.81 | $8.93 | 70,200 | — | — |
| 1987-11-09 | $9.00 | $9.12 | 23,600 | — | — |
| 1987-11-06 | $9.38 | $9.50 | 27,400 | — | — |
| 1987-11-05 | $9.19 | $9.31 | 18,400 | — | — |
| 1987-11-04 | $9.25 | $9.38 | 44,800 | — | — |
| 1987-11-03 | $9.06 | $9.19 | 15,800 | — | — |
| 1987-11-02 | $9.25 | $9.38 | 15,600 | — | — |
| 1987-10-30 | $9.31 | $9.44 | 32,600 | — | — |
| 1987-10-29 | $9.06 | $9.19 | 26,200 | — | — |
| 1987-10-28 | $9.06 | $9.19 | 31,800 | — | — |
| 1987-10-27 | $9.13 | $9.25 | 46,800 | — | — |
| 1987-10-26 | $9.00 | $9.12 | 20,800 | — | — |
| 1987-10-23 | $9.31 | $9.44 | 18,400 | — | — |
| 1987-10-22 | $9.25 | $9.38 | 31,200 | — | — |
| 1987-10-21 | $9.75 | $9.88 | 80,600 | — | — |
| 1987-10-20 | $8.56 | $8.68 | 75,400 | — | — |
| 1987-10-19 | $9.25 | $9.38 | 104,200 | — | — |
| 1987-10-16 | $10.50 | $10.64 | 42,400 | — | — |
| 1987-10-15 | $10.81 | $10.96 | 9,800 | — | — |
| 1987-10-14 | $10.88 | $11.02 | 5,400 | — | — |
| 1987-10-13 | $11.00 | $11.15 | 37,200 | — | — |
| 1987-10-12 | $10.75 | $10.90 | 21,200 | — | — |
| 1987-10-09 | $11.13 | $11.28 | 69,200 | — | — |
| 1987-10-08 | $11.13 | $11.28 | 26,800 | — | — |
| 1987-10-07 | $11.00 | $11.15 | 29,800 | — | — |
| 1987-10-06 | $11.00 | $11.15 | 14,000 | — | — |
| 1987-10-05 | $11.19 | $11.34 | 97,200 | — | — |
| 1987-10-02 | $11.19 | $11.34 | 40,600 | — | — |
| 1987-10-01 | $10.88 | $11.02 | 17,800 | — | — |
| 1987-09-30 | $11.13 | $11.28 | 89,000 | — | — |
| 1987-09-29 | $10.69 | $10.83 | 35,200 | — | — |
| 1987-09-28 | $10.88 | $11.02 | 54,400 | — | — |
| 1987-09-25 | $10.75 | $10.90 | 11,200 | — | — |
| 1987-09-24 | $10.75 | $10.90 | 133,800 | — | — |
| 1987-09-23 | $11.06 | $11.06 | 32,400 | — | — |
| 1987-09-22 | $10.94 | $10.94 | 12,800 | — | — |
| 1987-09-21 | $10.81 | $10.81 | 93,000 | — | — |
| 1987-09-18 | $10.81 | $10.81 | 41,400 | — | — |
| 1987-09-17 | $10.88 | $10.87 | 13,200 | — | — |
| 1987-09-16 | $10.88 | $10.87 | 10,400 | — | — |
| 1987-09-15 | $10.94 | $10.94 | 21,800 | — | — |
| 1987-09-14 | $11.00 | $11.00 | 15,000 | — | — |
| 1987-09-11 | $10.88 | $10.87 | 30,800 | — | — |
| 1987-09-10 | $11.00 | $11.00 | 14,000 | — | — |
| 1987-09-09 | $11.13 | $11.13 | 24,800 | — | — |
| 1987-09-08 | $10.94 | $10.94 | 27,000 | — | — |
| 1987-09-04 | $10.56 | $10.56 | 30,600 | — | — |
| 1987-09-03 | $10.75 | $10.75 | 68,800 | — | — |
| 1987-09-02 | $10.94 | $10.94 | 36,200 | — | — |
| 1987-09-01 | $11.13 | $11.13 | 21,800 | — | — |
| 1987-08-31 | $11.44 | $11.44 | 50,400 | — | — |
| 1987-08-28 | $11.00 | $11.00 | 18,400 | — | — |
| 1987-08-27 | $10.94 | $10.94 | 27,600 | — | — |
| 1987-08-26 | $11.13 | $11.13 | 28,600 | — | — |
| 1987-08-25 | $11.19 | $11.19 | 105,600 | — | — |
| 1987-08-24 | $10.94 | $10.94 | 44,000 | — | — |
| 1987-08-21 | $10.88 | $10.87 | 27,800 | — | — |
| 1987-08-20 | $11.00 | $11.00 | 95,600 | — | — |
| 1987-08-19 | $10.63 | $10.63 | 35,200 | — | — |
| 1987-08-18 | $10.63 | $10.63 | 33,600 | — | — |
| 1987-08-17 | $11.00 | $11.00 | 22,800 | — | — |
| 1987-08-14 | $10.81 | $10.81 | 40,200 | — | — |
| 1987-08-13 | $11.00 | $11.00 | 57,800 | — | — |
| 1987-08-12 | $11.00 | $11.00 | 43,200 | — | — |
| 1987-08-11 | $11.00 | $11.00 | 36,400 | — | — |
| 1987-08-10 | $11.13 | $11.13 | 96,600 | — | — |
| 1987-08-07 | $11.13 | $11.13 | 98,000 | — | — |
| 1987-08-06 | $11.06 | $11.06 | 76,200 | — | — |
| 1987-08-05 | $11.06 | $11.06 | 350,400 | — | — |
| 1987-08-04 | $11.06 | $11.06 | 47,200 | — | — |
| 1987-08-03 | $11.06 | $11.06 | 9,800 | — | — |
| 1987-07-31 | $11.19 | $11.19 | 26,200 | — | — |
| 1987-07-30 | $11.06 | $11.06 | 8,800 | — | — |
| 1987-07-29 | $11.06 | $11.06 | 5,600 | — | — |
| 1987-07-28 | $11.06 | $11.06 | 27,000 | — | — |
| 1987-07-27 | $10.94 | $10.94 | 17,200 | — | — |
| 1987-07-24 | $10.94 | $10.94 | 392,600 | — | — |
| 1987-07-23 | $11.06 | $11.06 | 46,200 | — | — |
| 1987-07-22 | $11.19 | $11.19 | 15,200 | — | — |
| 1987-07-21 | $11.13 | $11.13 | 30,600 | — | — |
| 1987-07-20 | $11.25 | $11.25 | 181,600 | — | — |
| 1987-07-17 | $11.75 | $11.75 | 24,200 | — | — |
| 1987-07-16 | $11.63 | $11.63 | 13,800 | — | — |
| 1987-07-15 | $11.63 | $11.63 | 58,600 | — | — |
| 1987-07-14 | $11.31 | $11.31 | 40,000 | — | — |
| 1987-07-13 | $11.06 | $11.06 | 30,800 | — | — |
| 1987-07-10 | $11.50 | $11.50 | 20,000 | — | — |
| 1987-07-09 | $11.69 | $11.69 | 37,800 | — | — |
| 1987-07-08 | $11.31 | $11.31 | 20,000 | — | — |
| 1987-07-07 | $10.75 | $10.75 | 48,200 | — | — |
| 1987-07-06 | $10.94 | $10.94 | 16,000 | — | — |
| 1987-07-02 | $10.94 | $10.94 | 7,000 | — | — |
| 1987-07-01 | $10.63 | $10.63 | 56,000 | — | — |
| 1987-06-30 | $11.75 | $11.75 | 47,000 | — | — |
| 1987-06-29 | $11.13 | $11.13 | 11,800 | — | — |
| 1987-06-26 | $11.13 | $11.13 | 9,400 | — | — |
| 1987-06-25 | $10.94 | $10.94 | 14,800 | — | — |
| 1987-06-24 | $10.81 | $10.81 | 28,200 | — | — |
| 1987-06-23 | $11.44 | $11.44 | 40,200 | — | — |
| 1987-06-22 | $11.50 | $11.50 | 35,800 | — | — |
| 1987-06-19 | $11.69 | $11.69 | 56,400 | — | — |
| 1987-06-18 | $11.06 | $11.06 | 23,000 | — | — |
| 1987-06-17 | $10.56 | $10.56 | 17,400 | — | — |
| 1987-06-16 | $10.34 | $10.34 | 21,200 | — | — |
| 1987-06-15 | $10.28 | $10.28 | 6,400 | — | — |
| 1987-06-12 | $10.28 | $10.28 | 11,200 | — | — |
| 1987-06-11 | $10.25 | $10.25 | 8,000 | — | — |
| 1987-06-10 | $10.16 | $10.16 | 10,800 | — | — |
| 1987-06-09 | $10.16 | $10.16 | 7,600 | — | — |
| 1987-06-08 | $10.03 | $10.03 | 12,400 | — | — |
| 1987-06-05 | $9.81 | $9.81 | 4,000 | — | — |
| 1987-06-04 | $9.91 | $9.91 | 11,600 | — | — |
| 1987-06-03 | $10.00 | $10.00 | 41,200 | — | — |
| 1987-06-02 | $9.81 | $9.81 | 23,600 | — | — |
| 1987-06-01 | $9.91 | $9.91 | 17,200 | — | — |
| 1987-05-29 | $9.97 | $9.97 | 19,200 | — | — |
| 1987-05-28 | $9.75 | $9.75 | 9,600 | — | — |
| 1987-05-27 | $9.75 | $9.75 | 11,200 | — | — |
| 1987-05-26 | $9.63 | $9.63 | 24,800 | — | — |
| 1987-05-22 | $9.59 | $9.59 | 19,200 | — | — |
| 1987-05-21 | $9.53 | $9.53 | 16,400 | — | — |
| 1987-05-20 | $9.56 | $9.56 | 17,600 | — | — |
| 1987-05-19 | $9.41 | $9.41 | 12,000 | — | — |
| 1987-05-18 | $9.41 | $9.41 | 116,800 | — | — |
| 1987-05-15 | $9.50 | $9.50 | 16,000 | — | — |
| 1987-05-14 | $9.56 | $9.56 | 6,800 | — | — |
| 1987-05-13 | $9.53 | $9.53 | 30,800 | — | — |
| 1987-05-12 | $9.63 | $9.63 | 46,400 | — | — |
| 1987-05-11 | $9.94 | $9.94 | 10,000 | — | — |
| 1987-05-08 | $9.91 | $9.91 | 27,200 | — | — |
| 1987-05-07 | $10.00 | $10.00 | 42,000 | — | — |
| 1987-05-06 | $10.00 | $10.00 | 28,800 | — | — |
| 1987-05-05 | $10.06 | $10.06 | 10,400 | — | — |
| 1987-05-04 | $9.94 | $9.94 | 10,000 | — | — |
| 1987-05-01 | $9.91 | $9.91 | 40,800 | — | — |
| 1987-04-30 | $10.06 | $10.06 | 5,600 | — | — |
| 1987-04-29 | $10.16 | $10.16 | 20,400 | — | — |
| 1987-04-28 | $10.19 | $10.19 | 36,000 | — | — |
| 1987-04-27 | $10.13 | $10.13 | 10,400 | — | — |
| 1987-04-24 | $10.13 | $10.13 | 29,200 | — | — |
| 1987-04-23 | $10.25 | $10.25 | 76,800 | — | — |
| 1987-04-22 | $10.03 | $10.03 | 28,000 | — | — |
| 1987-04-21 | $10.00 | $10.00 | 63,200 | — | — |
| 1987-04-20 | $9.88 | $9.87 | 26,400 | — | — |
| 1987-04-16 | $10.09 | $10.09 | 35,200 | — | — |
| 1987-04-15 | $9.59 | $9.59 | 48,800 | — | — |
| 1987-04-14 | $9.41 | $9.41 | 73,200 | — | — |
| 1987-04-13 | $9.75 | $9.75 | 33,600 | — | — |
| 1987-04-10 | $10.00 | $10.00 | 15,200 | — | — |
| 1987-04-09 | $10.19 | $10.19 | 27,600 | — | — |
| 1987-04-08 | $10.56 | $10.56 | 81,600 | — | — |
| 1987-04-07 | $10.59 | $10.59 | 52,400 | — | — |
| 1987-04-06 | $10.66 | $10.66 | 52,000 | — | — |
| 1987-04-03 | $10.56 | $10.56 | 14,800 | — | — |
| 1987-04-02 | $10.44 | $10.44 | 5,200 | — | — |
| 1987-04-01 | $10.44 | $10.44 | 42,000 | — | — |
| 1987-03-31 | $10.69 | $10.69 | 22,800 | — | — |
| 1987-03-30 | $10.63 | $10.63 | 27,200 | — | — |
| 1987-03-27 | $10.66 | $10.66 | 7,600 | — | — |
| 1987-03-26 | $10.69 | $10.69 | 8,000 | — | — |
| 1987-03-25 | $10.75 | $10.75 | 6,000 | — | — |
| 1987-03-24 | $10.88 | $10.87 | 22,400 | — | — |
| 1987-03-23 | $10.88 | $10.87 | 75,200 | — | — |
| 1987-03-20 | $10.91 | $10.91 | 76,800 | — | — |
| 1987-03-19 | $10.78 | $10.78 | 21,600 | — | — |
| 1987-03-18 | $10.91 | $10.91 | 14,800 | — | — |
| 1987-03-17 | $11.00 | $11.00 | 44,800 | — | — |
| 1987-03-16 | $10.75 | $10.75 | 31,600 | — | — |
| 1987-03-13 | $10.66 | $10.66 | 33,200 | — | — |
| 1987-03-12 | $10.28 | $10.28 | 76,000 | — | — |
| 1987-03-11 | $10.34 | $10.34 | 61,600 | — | — |
| 1987-03-10 | $9.94 | $9.94 | 61,200 | — | — |
| 1987-03-09 | $9.75 | $9.75 | 42,000 | — | — |
| 1987-03-06 | $9.63 | $9.63 | 15,200 | — | — |
| 1987-03-05 | $9.72 | $9.72 | 36,400 | — | — |
| 1987-03-04 | $9.69 | $9.69 | 23,200 | — | — |
| 1987-03-03 | $9.53 | $9.53 | 24,400 | — | — |
| 1987-03-02 | $9.41 | $9.41 | 36,000 | — | — |
| 1987-02-27 | $9.63 | $9.63 | 32,800 | — | — |
| 1987-02-26 | $9.91 | $9.91 | 18,800 | — | — |
| 1987-02-25 | $9.94 | $9.94 | 22,800 | — | — |
| 1987-02-24 | $10.19 | $10.19 | 5,600 | — | — |
| 1987-02-23 | $10.22 | $10.22 | 16,400 | — | — |
| 1987-02-20 | $10.34 | $10.34 | 44,000 | — | — |
| 1987-02-19 | $10.44 | $10.44 | 32,000 | — | — |
| 1987-02-18 | $10.38 | $10.37 | 19,600 | — | — |
| 1987-02-17 | $10.34 | $10.34 | 31,600 | — | — |
| 1987-02-13 | $10.28 | $10.28 | 18,000 | — | — |
| 1987-02-12 | $10.38 | $10.37 | 26,000 | — | — |
| 1987-02-11 | $10.38 | $10.37 | 8,400 | — | — |
| 1987-02-10 | $10.28 | $10.28 | 31,600 | — | — |
| 1987-02-09 | $10.34 | $10.34 | 36,400 | — | — |
| 1987-02-06 | $10.56 | $10.56 | 175,600 | — | — |
| 1987-02-05 | $10.34 | $10.34 | 20,800 | — | — |
| 1987-02-04 | $10.13 | $10.13 | 26,000 | — | — |
| 1987-02-03 | $10.06 | $10.06 | 18,400 | — | — |
| 1987-02-02 | $10.25 | $10.25 | 13,200 | — | — |
| 1987-01-30 | $10.38 | $10.37 | 36,400 | — | — |
| 1987-01-29 | $10.31 | $10.31 | 23,600 | — | — |
| 1987-01-28 | $10.44 | $10.44 | 31,600 | — | — |
| 1987-01-27 | $10.59 | $10.59 | 16,400 | — | — |
| 1987-01-26 | $10.53 | $10.53 | 40,000 | — | — |
| 1987-01-23 | $10.78 | $10.78 | 12,000 | — | — |
| 1987-01-22 | $10.84 | $10.84 | 21,600 | — | — |
| 1987-01-21 | $10.84 | $10.84 | 11,600 | — | — |
| 1987-01-20 | $10.91 | $10.91 | 30,800 | — | — |
| 1987-01-19 | $10.81 | $10.81 | 16,400 | — | — |
| 1987-01-16 | $10.75 | $10.75 | 28,800 | — | — |
| 1987-01-15 | $10.78 | $10.78 | 47,600 | — | — |
| 1987-01-14 | $10.69 | $10.69 | 34,800 | — | — |
| 1987-01-13 | $10.56 | $10.56 | 19,600 | — | — |
| 1987-01-12 | $10.53 | $10.53 | 106,400 | — | — |
| 1987-01-09 | $10.09 | $10.09 | 14,800 | — | — |
| 1987-01-08 | $9.97 | $9.97 | 27,600 | — | — |
| 1987-01-07 | $9.94 | $9.94 | 15,200 | — | — |
| 1987-01-06 | $9.84 | $9.84 | 13,200 | — | — |
| 1987-01-05 | $9.91 | $9.91 | 38,800 | — | — |
| 1987-01-02 | $9.63 | $9.63 | 101,200 | — | — |