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
- 1983-04-25 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 | $9.69 | $10.69 | 8,853 | — | — |
| 1987-12-30 | $9.58 | $10.57 | 7,832 | — | — |
| 1987-12-29 | $9.69 | $10.69 | 2,951 | — | — |
| 1987-12-28 | $9.80 | $10.82 | 2,951 | — | — |
| 1987-12-24 | $9.80 | $10.82 | 1,703 | — | — |
| 1987-12-23 | $9.80 | $10.82 | 2,951 | — | — |
| 1987-12-22 | $9.80 | $10.82 | 9,761 | — | — |
| 1987-12-21 | $9.80 | $10.82 | 5,789 | — | — |
| 1987-12-18 | $9.91 | $10.94 | 6,924 | — | — |
| 1987-12-17 | $9.47 | $10.45 | 5,562 | — | — |
| 1987-12-16 | $9.36 | $10.33 | 5,789 | — | — |
| 1987-12-15 | $9.47 | $10.45 | 9,761 | — | — |
| 1987-12-14 | $9.69 | $10.69 | 3,405 | — | — |
| 1987-12-11 | $9.69 | $10.69 | 4,881 | — | — |
| 1987-12-10 | $9.69 | $10.69 | 2,611 | — | — |
| 1987-12-09 | $9.80 | $10.82 | 908 | — | — |
| 1987-12-08 | $9.80 | $10.82 | 7,718 | — | — |
| 1987-12-07 | $9.91 | $10.94 | 1,249 | — | — |
| 1987-12-04 | $9.91 | $10.94 | 7,151 | — | — |
| 1987-12-03 | $10.46 | $11.55 | 1,249 | — | — |
| 1987-12-02 | $10.57 | $11.67 | 908 | — | — |
| 1987-12-01 | $10.57 | $11.67 | 2,611 | — | — |
| 1987-11-30 | $10.79 | $11.91 | 4,767 | — | — |
| 1987-11-27 | $10.90 | $12.03 | 1,816 | — | — |
| 1987-11-25 | $10.68 | $11.79 | 2,611 | — | — |
| 1987-11-24 | $10.79 | $11.91 | 1,816 | — | — |
| 1987-11-23 | $10.79 | $11.91 | 1,703 | — | — |
| 1987-11-20 | $10.46 | $11.55 | 3,746 | — | — |
| 1987-11-19 | $10.24 | $11.30 | 4,427 | — | — |
| 1987-11-18 | $10.46 | $11.55 | 2,611 | — | — |
| 1987-11-17 | $10.57 | $11.67 | 2,043 | — | — |
| 1987-11-16 | $10.57 | $11.67 | 4,881 | — | — |
| 1987-11-13 | $10.57 | $11.67 | 2,043 | — | — |
| 1987-11-12 | $10.57 | $11.67 | 1,135 | — | — |
| 1987-11-11 | $10.35 | $11.42 | 681 | — | — |
| 1987-11-10 | $10.24 | $11.30 | 3,973 | — | — |
| 1987-11-09 | $9.91 | $10.94 | 1,362 | — | — |
| 1987-11-06 | $10.35 | $11.42 | 2,384 | — | — |
| 1987-11-05 | $10.24 | $11.30 | 2,951 | — | — |
| 1987-11-04 | $9.91 | $10.94 | 1,589 | — | — |
| 1987-11-03 | $10.13 | $11.18 | 1,703 | — | — |
| 1987-11-02 | $10.24 | $11.30 | 2,951 | — | — |
| 1987-10-30 | $10.46 | $11.55 | 7,378 | — | — |
| 1987-10-29 | $9.69 | $10.69 | 4,881 | — | — |
| 1987-10-28 | $9.91 | $10.94 | 2,497 | — | — |
| 1987-10-27 | $9.69 | $10.69 | 4,881 | — | — |
| 1987-10-26 | $10.24 | $11.30 | 1,022 | — | — |
| 1987-10-23 | $10.90 | $11.71 | 4,086 | — | — |
| 1987-10-22 | $10.57 | $11.36 | 4,881 | — | — |
| 1987-10-21 | $10.79 | $11.59 | 7,151 | — | — |
| 1987-10-20 | $9.58 | $10.29 | 16,571 | — | — |
| 1987-10-19 | $10.13 | $10.88 | 8,740 | — | — |
| 1987-10-16 | $11.45 | $12.30 | 1,135 | — | — |
| 1987-10-15 | $11.56 | $12.42 | 3,519 | — | — |
| 1987-10-14 | $11.56 | $12.42 | 3,178 | — | — |
| 1987-10-13 | $11.78 | $12.66 | 1,930 | — | — |
| 1987-10-12 | $11.89 | $12.78 | 1,249 | — | — |
| 1987-10-09 | $11.89 | $12.78 | 568 | — | — |
| 1987-10-08 | $11.78 | $12.66 | 1,022 | — | — |
| 1987-10-07 | $11.89 | $12.78 | 0 | — | — |
| 1987-10-06 | $11.89 | $12.78 | 2,951 | — | — |
| 1987-10-05 | $12.00 | $12.89 | 1,135 | — | — |
| 1987-10-02 | $11.89 | $12.78 | 1,249 | — | — |
| 1987-10-01 | $12.11 | $13.01 | 3,178 | — | — |
| 1987-09-30 | $11.89 | $12.78 | 3,292 | — | — |
| 1987-09-29 | $12.11 | $13.01 | 1,022 | — | — |
| 1987-09-28 | $11.89 | $12.78 | 1,476 | — | — |
| 1987-09-25 | $12.00 | $12.89 | 908 | — | — |
| 1987-09-24 | $12.00 | $12.89 | 114 | — | — |
| 1987-09-23 | $12.00 | $12.89 | 4,313 | — | — |
| 1987-09-22 | $11.89 | $12.78 | 1,362 | — | — |
| 1987-09-21 | $11.89 | $12.78 | 2,270 | — | — |
| 1987-09-18 | $11.89 | $12.78 | 341 | — | — |
| 1987-09-17 | $11.89 | $12.78 | 1,249 | — | — |
| 1987-09-16 | $12.00 | $12.89 | 3,859 | — | — |
| 1987-09-15 | $12.00 | $12.89 | 1,249 | — | — |
| 1987-09-14 | $12.11 | $13.01 | 3,292 | — | — |
| 1987-09-11 | $12.22 | $13.13 | 4,994 | — | — |
| 1987-09-10 | $12.00 | $12.89 | 3,859 | — | — |
| 1987-09-09 | $12.00 | $12.89 | 2,838 | — | — |
| 1987-09-08 | $12.00 | $12.89 | 1,589 | — | — |
| 1987-09-04 | $12.33 | $13.25 | 1,022 | — | — |
| 1987-09-03 | $12.22 | $13.13 | 3,746 | — | — |
| 1987-09-02 | $12.22 | $13.13 | 1,589 | — | — |
| 1987-09-01 | $12.22 | $13.13 | 3,292 | — | — |
| 1987-08-31 | $12.44 | $13.37 | 2,951 | — | — |
| 1987-08-28 | $12.55 | $13.48 | 114 | — | — |
| 1987-08-27 | $12.44 | $13.37 | 6,470 | — | — |
| 1987-08-26 | $12.55 | $13.48 | 3,292 | — | — |
| 1987-08-25 | $12.66 | $13.60 | 2,951 | — | — |
| 1987-08-24 | $12.78 | $13.72 | 227 | — | — |
| 1987-08-21 | $12.66 | $13.60 | 3,973 | — | — |
| 1987-08-20 | $12.66 | $13.60 | 2,497 | — | — |
| 1987-08-19 | $12.66 | $13.60 | 3,178 | — | — |
| 1987-08-18 | $12.66 | $13.60 | 4,427 | — | — |
| 1987-08-17 | $12.78 | $13.72 | 3,973 | — | — |
| 1987-08-14 | $12.66 | $13.60 | 1,135 | — | — |
| 1987-08-13 | $12.89 | $13.84 | 2,043 | — | — |
| 1987-08-12 | $12.89 | $13.84 | 6,129 | — | — |
| 1987-08-11 | $12.66 | $13.60 | 6,470 | — | — |
| 1987-08-10 | $12.89 | $13.84 | 8,626 | — | — |
| 1987-08-07 | $12.66 | $13.60 | 5,221 | — | — |
| 1987-08-06 | $12.66 | $13.60 | 1,703 | — | — |
| 1987-08-05 | $12.66 | $13.60 | 3,405 | — | — |
| 1987-08-04 | $12.66 | $13.60 | 795 | — | — |
| 1987-08-03 | $12.66 | $13.60 | 1,930 | — | — |
| 1987-07-31 | $12.78 | $13.72 | 1,022 | — | — |
| 1987-07-30 | $12.78 | $13.72 | 341 | — | — |
| 1987-07-29 | $12.78 | $13.72 | 1,816 | — | — |
| 1987-07-28 | $12.66 | $13.60 | 1,589 | — | — |
| 1987-07-27 | $12.66 | $13.60 | 2,270 | — | — |
| 1987-07-24 | $12.89 | $13.53 | 1,476 | — | — |
| 1987-07-23 | $12.66 | $13.30 | 3,519 | — | — |
| 1987-07-22 | $12.55 | $13.18 | 2,497 | — | — |
| 1987-07-21 | $12.66 | $13.30 | 1,135 | — | — |
| 1987-07-20 | $12.55 | $13.18 | 2,951 | — | — |
| 1987-07-17 | $12.55 | $13.18 | 4,427 | — | — |
| 1987-07-16 | $12.89 | $13.53 | 1,249 | — | — |
| 1987-07-15 | $12.66 | $13.30 | 1,135 | — | — |
| 1987-07-14 | $12.89 | $13.53 | 1,249 | — | — |
| 1987-07-13 | $12.78 | $13.41 | 1,022 | — | — |
| 1987-07-10 | $12.78 | $13.41 | 1,703 | — | — |
| 1987-07-09 | $12.66 | $13.30 | 341 | — | — |
| 1987-07-08 | $12.78 | $13.41 | 3,746 | — | — |
| 1987-07-07 | $12.66 | $13.30 | 5,562 | — | — |
| 1987-07-06 | $12.78 | $13.41 | 1,362 | — | — |
| 1987-07-02 | $12.78 | $13.41 | 2,611 | — | — |
| 1987-07-01 | $12.66 | $13.30 | 568 | — | — |
| 1987-06-30 | $12.66 | $13.30 | 2,951 | — | — |
| 1987-06-29 | $12.89 | $13.53 | 4,654 | — | — |
| 1987-06-26 | $12.55 | $13.18 | 1,703 | — | — |
| 1987-06-25 | $12.89 | $13.53 | 2,157 | — | — |
| 1987-06-24 | $12.89 | $13.53 | 3,746 | — | — |
| 1987-06-23 | $12.89 | $13.53 | 2,497 | — | — |
| 1987-06-22 | $12.78 | $13.41 | 1,022 | — | — |
| 1987-06-19 | $13.00 | $13.64 | 1,589 | — | — |
| 1987-06-18 | $13.00 | $13.64 | 5,562 | — | — |
| 1987-06-17 | $12.78 | $13.41 | 2,497 | — | — |
| 1987-06-16 | $12.78 | $13.41 | 3,405 | — | — |
| 1987-06-15 | $12.78 | $13.41 | 1,135 | — | — |
| 1987-06-12 | $12.66 | $13.30 | 2,384 | — | — |
| 1987-06-11 | $12.78 | $13.41 | 3,292 | — | — |
| 1987-06-10 | $12.89 | $13.53 | 1,362 | — | — |
| 1987-06-09 | $13.00 | $13.64 | 1,135 | — | — |
| 1987-06-08 | $13.00 | $13.64 | 568 | — | — |
| 1987-06-05 | $12.89 | $13.53 | 2,611 | — | — |
| 1987-06-04 | $12.89 | $13.53 | 1,476 | — | — |
| 1987-06-03 | $13.00 | $13.64 | 1,135 | — | — |
| 1987-06-02 | $12.78 | $13.41 | 5,448 | — | — |
| 1987-06-01 | $12.44 | $13.06 | 2,724 | — | — |
| 1987-05-29 | $12.66 | $13.30 | 3,632 | — | — |
| 1987-05-28 | $12.44 | $13.06 | 3,178 | — | — |
| 1987-05-27 | $12.44 | $13.06 | 1,022 | — | — |
| 1987-05-26 | $12.55 | $13.18 | 1,703 | — | — |
| 1987-05-22 | $12.55 | $13.18 | 795 | — | — |
| 1987-05-21 | $12.55 | $13.18 | 568 | — | — |
| 1987-05-20 | $12.55 | $13.18 | 1,362 | — | — |
| 1987-05-19 | $12.55 | $13.18 | 2,157 | — | — |
| 1987-05-18 | $12.55 | $13.18 | 2,611 | — | — |
| 1987-05-15 | $12.66 | $13.30 | 6,356 | — | — |
| 1987-05-14 | $12.78 | $13.41 | 2,838 | — | — |
| 1987-05-13 | $12.66 | $13.30 | 1,589 | — | — |
| 1987-05-12 | $12.66 | $13.30 | 3,405 | — | — |
| 1987-05-11 | $12.78 | $13.41 | 4,427 | — | — |
| 1987-05-08 | $13.00 | $13.64 | 3,405 | — | — |
| 1987-05-07 | $12.78 | $13.41 | 1,589 | — | — |
| 1987-05-06 | $12.89 | $13.53 | 2,611 | — | — |
| 1987-05-05 | $12.89 | $13.53 | 454 | — | — |
| 1987-05-04 | $12.89 | $13.53 | 3,632 | — | — |
| 1987-05-01 | $13.11 | $13.76 | 3,405 | — | — |
| 1987-04-30 | $13.11 | $13.76 | 2,157 | — | — |
| 1987-04-29 | $13.11 | $13.76 | 3,746 | — | — |
| 1987-04-28 | $12.78 | $13.41 | 6,697 | — | — |
| 1987-04-27 | $12.78 | $13.41 | 2,157 | — | — |
| 1987-04-24 | $13.11 | $13.45 | 1,930 | — | — |
| 1987-04-23 | $13.00 | $13.34 | 908 | — | — |
| 1987-04-22 | $13.11 | $13.45 | 1,476 | — | — |
| 1987-04-21 | $13.11 | $13.45 | 2,043 | — | — |
| 1987-04-20 | $12.89 | $13.23 | 8,513 | — | — |
| 1987-04-16 | $12.66 | $13.00 | 13,280 | — | — |
| 1987-04-15 | $12.89 | $13.23 | 2,043 | — | — |
| 1987-04-14 | $13.22 | $13.57 | 1,362 | — | — |
| 1987-04-13 | $13.11 | $13.45 | 2,611 | — | — |
| 1987-04-10 | $13.11 | $13.45 | 3,859 | — | — |
| 1987-04-09 | $13.33 | $13.68 | 3,859 | — | — |
| 1987-04-08 | $13.22 | $13.57 | 1,135 | — | — |
| 1987-04-07 | $13.33 | $13.68 | 1,816 | — | — |
| 1987-04-06 | $13.22 | $13.57 | 2,270 | — | — |
| 1987-04-03 | $13.22 | $13.57 | 1,703 | — | — |
| 1987-04-02 | $13.22 | $13.57 | 908 | — | — |
| 1987-04-01 | $13.22 | $13.57 | 1,135 | — | — |
| 1987-03-31 | $13.11 | $13.45 | 5,335 | — | — |
| 1987-03-30 | $13.22 | $13.57 | 2,724 | — | — |
| 1987-03-27 | $13.22 | $13.57 | 795 | — | — |
| 1987-03-26 | $13.22 | $13.57 | 4,994 | — | — |
| 1987-03-25 | $13.33 | $13.68 | 2,270 | — | — |
| 1987-03-24 | $13.22 | $13.57 | 3,292 | — | — |
| 1987-03-23 | $13.22 | $13.57 | 1,362 | — | — |
| 1987-03-20 | $13.33 | $13.68 | 5,108 | — | — |
| 1987-03-19 | $13.22 | $13.57 | 1,816 | — | — |
| 1987-03-18 | $13.33 | $13.68 | 1,816 | — | — |
| 1987-03-17 | $13.22 | $13.57 | 2,157 | — | — |
| 1987-03-16 | $13.33 | $13.68 | 795 | — | — |
| 1987-03-13 | $13.22 | $13.57 | 3,746 | — | — |
| 1987-03-12 | $13.22 | $13.57 | 3,178 | — | — |
| 1987-03-11 | $13.22 | $13.57 | 1,476 | — | — |
| 1987-03-10 | $13.22 | $13.57 | 3,632 | — | — |
| 1987-03-09 | $13.11 | $13.45 | 1,362 | — | — |
| 1987-03-06 | $13.11 | $13.45 | 3,746 | — | — |
| 1987-03-05 | $13.33 | $13.68 | 5,675 | — | — |
| 1987-03-04 | $13.22 | $13.57 | 9,307 | — | — |
| 1987-03-03 | $13.44 | $13.79 | 3,746 | — | — |
| 1987-03-02 | $13.33 | $13.68 | 2,384 | — | — |
| 1987-02-27 | $13.22 | $13.57 | 2,157 | — | — |
| 1987-02-26 | $13.11 | $13.45 | 2,838 | — | — |
| 1987-02-25 | $13.22 | $13.57 | 2,951 | — | — |
| 1987-02-24 | $13.11 | $13.45 | 2,270 | — | — |
| 1987-02-23 | $13.11 | $13.45 | 3,405 | — | — |
| 1987-02-20 | $13.11 | $13.45 | 4,540 | — | — |
| 1987-02-19 | $13.11 | $13.45 | 10,102 | — | — |
| 1987-02-18 | $12.89 | $13.23 | 9,534 | — | — |
| 1987-02-17 | $13.22 | $13.57 | 9,307 | — | — |
| 1987-02-13 | $13.00 | $13.34 | 12,826 | — | — |
| 1987-02-12 | $13.00 | $13.34 | 25,198 | — | — |
| 1987-02-11 | $13.33 | $13.68 | 29,851 | — | — |
| 1987-02-10 | $12.55 | $12.89 | 31,440 | — | — |
| 1987-02-09 | $13.55 | $13.91 | 20,317 | — | — |
| 1987-02-06 | $14.32 | $14.70 | 1,816 | — | — |
| 1987-02-05 | $14.32 | $14.70 | 9,988 | — | — |
| 1987-02-04 | $14.43 | $14.81 | 6,583 | — | — |
| 1987-02-03 | $14.32 | $14.70 | 5,675 | — | — |
| 1987-02-02 | $13.99 | $14.36 | 2,157 | — | — |
| 1987-01-30 | $14.10 | $14.47 | 5,335 | — | — |
| 1987-01-29 | $14.32 | $14.70 | 2,838 | — | — |
| 1987-01-28 | $14.21 | $14.58 | 6,243 | — | — |
| 1987-01-27 | $14.32 | $14.70 | 5,221 | — | — |
| 1987-01-26 | $14.21 | $14.58 | 7,378 | — | — |
| 1987-01-23 | $14.65 | $14.65 | 14,415 | — | — |
| 1987-01-22 | $14.76 | $14.76 | 11,918 | — | — |
| 1987-01-21 | $14.65 | $14.65 | 5,108 | — | — |
| 1987-01-20 | $14.65 | $14.65 | 10,215 | — | — |
| 1987-01-19 | $14.32 | $14.32 | 24,063 | — | — |
| 1987-01-16 | $14.98 | $14.98 | 11,804 | — | — |
| 1987-01-15 | $14.98 | $14.98 | 18,728 | — | — |
| 1987-01-14 | $14.76 | $14.76 | 14,869 | — | — |
| 1987-01-13 | $14.98 | $14.98 | 5,675 | — | — |
| 1987-01-12 | $14.98 | $14.98 | 6,810 | — | — |
| 1987-01-09 | $14.98 | $14.98 | 1,930 | — | — |
| 1987-01-08 | $14.98 | $14.98 | 4,086 | — | — |
| 1987-01-07 | $14.87 | $14.87 | 5,789 | — | — |
| 1987-01-06 | $14.76 | $14.76 | 6,470 | — | — |
| 1987-01-05 | $14.43 | $14.43 | 4,654 | — | — |
| 1987-01-02 | $14.32 | $14.32 | 1,022 | — | — |