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
- 1972-06-01 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 | $9.56 | $17.56 | 286,000 | — | — |
| 1987-12-30 | $9.53 | $17.50 | 420,400 | — | — |
| 1987-12-29 | $9.44 | $17.33 | 319,200 | — | — |
| 1987-12-28 | $9.72 | $17.85 | 246,800 | — | — |
| 1987-12-24 | $10.06 | $18.48 | 274,800 | — | — |
| 1987-12-23 | $9.94 | $18.25 | 434,000 | — | — |
| 1987-12-22 | $9.84 | $18.08 | 676,400 | — | — |
| 1987-12-21 | $9.63 | $17.67 | 527,600 | — | — |
| 1987-12-18 | $9.88 | $18.13 | 923,200 | — | — |
| 1987-12-17 | $9.91 | $18.19 | 518,800 | — | — |
| 1987-12-16 | $10.00 | $18.36 | 699,600 | — | — |
| 1987-12-15 | $9.78 | $17.96 | 821,200 | — | — |
| 1987-12-14 | $9.84 | $18.08 | 1,125,200 | — | — |
| 1987-12-11 | $9.47 | $17.39 | 561,200 | — | — |
| 1987-12-10 | $9.44 | $17.33 | 1,426,000 | — | — |
| 1987-12-09 | $9.25 | $16.98 | 812,800 | — | — |
| 1987-12-08 | $8.63 | $15.84 | 752,000 | — | — |
| 1987-12-07 | $8.22 | $15.09 | 394,800 | — | — |
| 1987-12-04 | $7.91 | $14.52 | 665,200 | — | — |
| 1987-12-03 | $8.00 | $14.69 | 652,800 | — | — |
| 1987-12-02 | $8.19 | $15.03 | 377,200 | — | — |
| 1987-12-01 | $8.25 | $15.15 | 843,200 | — | — |
| 1987-11-30 | $7.88 | $14.46 | 764,800 | — | — |
| 1987-11-27 | $8.28 | $15.21 | 272,000 | — | — |
| 1987-11-25 | $8.41 | $15.44 | 558,400 | — | — |
| 1987-11-24 | $8.56 | $15.72 | 570,000 | — | — |
| 1987-11-23 | $8.25 | $15.15 | 612,400 | — | — |
| 1987-11-20 | $8.41 | $15.44 | 469,600 | — | — |
| 1987-11-19 | $8.31 | $15.18 | 416,800 | — | — |
| 1987-11-18 | $8.53 | $15.58 | 690,000 | — | — |
| 1987-11-17 | $8.38 | $15.29 | 286,000 | — | — |
| 1987-11-16 | $8.56 | $15.63 | 676,400 | — | — |
| 1987-11-13 | $8.63 | $15.75 | 812,400 | — | — |
| 1987-11-12 | $8.75 | $15.97 | 872,000 | — | — |
| 1987-11-11 | $8.47 | $15.46 | 374,000 | — | — |
| 1987-11-10 | $8.28 | $15.12 | 456,000 | — | — |
| 1987-11-09 | $8.50 | $15.52 | 600,000 | — | — |
| 1987-11-06 | $8.66 | $15.80 | 562,000 | — | — |
| 1987-11-05 | $9.28 | $16.94 | 626,800 | — | — |
| 1987-11-04 | $8.94 | $16.32 | 842,800 | — | — |
| 1987-11-03 | $9.28 | $16.94 | 607,600 | — | — |
| 1987-11-02 | $9.13 | $16.66 | 694,800 | — | — |
| 1987-10-30 | $9.19 | $16.77 | 1,257,600 | — | — |
| 1987-10-29 | $8.94 | $16.32 | 2,021,200 | — | — |
| 1987-10-28 | $8.75 | $15.97 | 729,200 | — | — |
| 1987-10-27 | $8.56 | $15.63 | 1,128,000 | — | — |
| 1987-10-26 | $8.69 | $15.86 | 798,400 | — | — |
| 1987-10-23 | $9.16 | $16.72 | 1,206,400 | — | — |
| 1987-10-22 | $9.09 | $16.60 | 1,629,600 | — | — |
| 1987-10-21 | $9.50 | $17.34 | 2,054,800 | — | — |
| 1987-10-20 | $7.94 | $14.49 | 1,870,000 | — | — |
| 1987-10-19 | $8.25 | $15.06 | 3,250,400 | — | — |
| 1987-10-16 | $10.06 | $18.37 | 1,261,200 | — | — |
| 1987-10-15 | $10.69 | $19.51 | 1,212,400 | — | — |
| 1987-10-14 | $10.81 | $19.74 | 1,303,600 | — | — |
| 1987-10-13 | $10.91 | $19.91 | 1,388,800 | — | — |
| 1987-10-12 | $10.91 | $19.91 | 476,000 | — | — |
| 1987-10-09 | $11.25 | $20.54 | 423,200 | — | — |
| 1987-10-08 | $11.22 | $20.48 | 640,000 | — | — |
| 1987-10-07 | $11.22 | $20.48 | 639,200 | — | — |
| 1987-10-06 | $11.41 | $20.82 | 635,600 | — | — |
| 1987-10-05 | $11.88 | $21.68 | 466,000 | — | — |
| 1987-10-02 | $11.84 | $21.62 | 699,600 | — | — |
| 1987-10-01 | $12.06 | $22.02 | 619,600 | — | — |
| 1987-09-30 | $11.88 | $21.68 | 890,400 | — | — |
| 1987-09-29 | $11.94 | $21.79 | 290,400 | — | — |
| 1987-09-28 | $12.03 | $21.97 | 1,278,000 | — | — |
| 1987-09-25 | $11.78 | $21.51 | 423,600 | — | — |
| 1987-09-24 | $11.81 | $21.57 | 693,600 | — | — |
| 1987-09-23 | $11.78 | $21.51 | 1,015,600 | — | — |
| 1987-09-22 | $11.63 | $21.22 | 611,600 | — | — |
| 1987-09-21 | $11.25 | $20.54 | 757,600 | — | — |
| 1987-09-18 | $11.66 | $21.28 | 477,600 | — | — |
| 1987-09-17 | $11.59 | $21.17 | 497,600 | — | — |
| 1987-09-16 | $11.69 | $21.34 | 774,000 | — | — |
| 1987-09-15 | $11.78 | $21.51 | 434,800 | — | — |
| 1987-09-14 | $11.91 | $21.74 | 488,800 | — | — |
| 1987-09-11 | $11.63 | $21.22 | 622,800 | — | — |
| 1987-09-10 | $11.34 | $20.71 | 343,600 | — | — |
| 1987-09-09 | $11.41 | $20.82 | 932,000 | — | — |
| 1987-09-08 | $11.38 | $20.77 | 562,400 | — | — |
| 1987-09-04 | $11.41 | $20.82 | 449,600 | — | — |
| 1987-09-03 | $11.50 | $21.00 | 630,000 | — | — |
| 1987-09-02 | $11.44 | $20.88 | 956,800 | — | — |
| 1987-09-01 | $11.34 | $20.71 | 568,000 | — | — |
| 1987-08-31 | $11.66 | $21.28 | 526,400 | — | — |
| 1987-08-28 | $11.78 | $21.51 | 572,400 | — | — |
| 1987-08-27 | $12.19 | $22.25 | 477,600 | — | — |
| 1987-08-26 | $12.41 | $22.65 | 963,600 | — | — |
| 1987-08-25 | $12.19 | $22.25 | 380,400 | — | — |
| 1987-08-24 | $12.16 | $22.19 | 563,600 | — | — |
| 1987-08-21 | $12.22 | $22.22 | 701,600 | — | — |
| 1987-08-20 | $11.91 | $21.65 | 661,600 | — | — |
| 1987-08-19 | $11.94 | $21.71 | 1,113,600 | — | — |
| 1987-08-18 | $11.56 | $21.03 | 584,800 | — | — |
| 1987-08-17 | $11.59 | $21.08 | 346,400 | — | — |
| 1987-08-14 | $11.56 | $21.03 | 336,400 | — | — |
| 1987-08-13 | $11.59 | $21.08 | 481,200 | — | — |
| 1987-08-12 | $11.53 | $20.97 | 563,600 | — | — |
| 1987-08-11 | $11.81 | $21.48 | 1,280,400 | — | — |
| 1987-08-10 | $11.25 | $20.46 | 551,600 | — | — |
| 1987-08-07 | $11.44 | $20.80 | 532,400 | — | — |
| 1987-08-06 | $11.22 | $20.40 | 278,400 | — | — |
| 1987-08-05 | $11.03 | $20.06 | 454,800 | — | — |
| 1987-08-04 | $11.19 | $20.35 | 514,000 | — | — |
| 1987-08-03 | $11.31 | $20.57 | 640,000 | — | — |
| 1987-07-31 | $11.44 | $20.80 | 623,200 | — | — |
| 1987-07-30 | $11.22 | $20.40 | 747,600 | — | — |
| 1987-07-29 | $10.97 | $19.95 | 591,600 | — | — |
| 1987-07-28 | $10.72 | $19.49 | 620,000 | — | — |
| 1987-07-27 | $10.75 | $19.55 | 813,200 | — | — |
| 1987-07-24 | $10.56 | $19.21 | 587,600 | — | — |
| 1987-07-23 | $10.56 | $19.21 | 935,600 | — | — |
| 1987-07-22 | $10.50 | $19.10 | 520,800 | — | — |
| 1987-07-21 | $10.47 | $19.04 | 739,600 | — | — |
| 1987-07-20 | $10.69 | $19.44 | 387,600 | — | — |
| 1987-07-17 | $10.81 | $19.66 | 1,407,200 | — | — |
| 1987-07-16 | $10.38 | $18.87 | 665,200 | — | — |
| 1987-07-15 | $10.53 | $19.15 | 1,053,200 | — | — |
| 1987-07-14 | $10.44 | $18.98 | 560,400 | — | — |
| 1987-07-13 | $10.50 | $19.10 | 460,400 | — | — |
| 1987-07-10 | $10.44 | $18.98 | 699,600 | — | — |
| 1987-07-09 | $10.44 | $18.98 | 278,800 | — | — |
| 1987-07-08 | $10.31 | $18.75 | 512,800 | — | — |
| 1987-07-07 | $10.31 | $18.75 | 1,294,000 | — | — |
| 1987-07-06 | $10.28 | $18.70 | 482,800 | — | — |
| 1987-07-02 | $10.69 | $19.44 | 441,200 | — | — |
| 1987-07-01 | $10.59 | $19.27 | 528,400 | — | — |
| 1987-06-30 | $10.66 | $19.38 | 597,200 | — | — |
| 1987-06-29 | $10.88 | $19.78 | 435,200 | — | — |
| 1987-06-26 | $10.88 | $19.78 | 358,400 | — | — |
| 1987-06-25 | $10.91 | $19.83 | 530,000 | — | — |
| 1987-06-24 | $10.91 | $19.83 | 737,200 | — | — |
| 1987-06-23 | $10.94 | $19.89 | 633,200 | — | — |
| 1987-06-22 | $10.94 | $19.89 | 578,000 | — | — |
| 1987-06-19 | $10.81 | $19.66 | 1,242,400 | — | — |
| 1987-06-18 | $10.69 | $19.44 | 526,000 | — | — |
| 1987-06-17 | $10.47 | $19.04 | 512,800 | — | — |
| 1987-06-16 | $10.47 | $19.04 | 570,800 | — | — |
| 1987-06-15 | $10.34 | $18.81 | 480,400 | — | — |
| 1987-06-12 | $10.19 | $18.53 | 584,000 | — | — |
| 1987-06-11 | $10.25 | $18.64 | 872,800 | — | — |
| 1987-06-10 | $10.22 | $18.58 | 1,149,600 | — | — |
| 1987-06-09 | $10.09 | $18.36 | 551,600 | — | — |
| 1987-06-08 | $10.00 | $18.19 | 893,600 | — | — |
| 1987-06-05 | $9.75 | $17.73 | 440,800 | — | — |
| 1987-06-04 | $9.81 | $17.85 | 579,200 | — | — |
| 1987-06-03 | $9.81 | $17.85 | 998,800 | — | — |
| 1987-06-02 | $9.38 | $17.05 | 475,200 | — | — |
| 1987-06-01 | $9.25 | $16.82 | 441,600 | — | — |
| 1987-05-29 | $9.31 | $16.94 | 978,400 | — | — |
| 1987-05-28 | $9.13 | $16.59 | 860,400 | — | — |
| 1987-05-27 | $9.06 | $16.48 | 392,400 | — | — |
| 1987-05-26 | $9.28 | $16.88 | 380,800 | — | — |
| 1987-05-22 | $9.22 | $16.77 | 597,600 | — | — |
| 1987-05-21 | $9.34 | $16.99 | 626,400 | — | — |
| 1987-05-20 | $9.19 | $16.62 | 354,800 | — | — |
| 1987-05-19 | $9.31 | $16.85 | 410,000 | — | — |
| 1987-05-18 | $9.41 | $17.02 | 858,000 | — | — |
| 1987-05-15 | $9.50 | $17.19 | 1,550,000 | — | — |
| 1987-05-14 | $9.97 | $18.04 | 1,407,200 | — | — |
| 1987-05-13 | $9.78 | $17.70 | 579,600 | — | — |
| 1987-05-12 | $9.94 | $17.98 | 270,000 | — | — |
| 1987-05-11 | $10.00 | $18.09 | 784,000 | — | — |
| 1987-05-08 | $10.13 | $18.32 | 452,000 | — | — |
| 1987-05-07 | $10.13 | $18.32 | 547,200 | — | — |
| 1987-05-06 | $9.91 | $17.92 | 514,800 | — | — |
| 1987-05-05 | $10.13 | $18.32 | 589,200 | — | — |
| 1987-05-04 | $9.91 | $17.92 | 579,600 | — | — |
| 1987-05-01 | $9.75 | $17.64 | 437,600 | — | — |
| 1987-04-30 | $9.94 | $17.98 | 1,136,000 | — | — |
| 1987-04-29 | $9.56 | $17.30 | 784,400 | — | — |
| 1987-04-28 | $9.47 | $17.13 | 852,800 | — | — |
| 1987-04-27 | $9.47 | $17.13 | 1,005,200 | — | — |
| 1987-04-24 | $9.63 | $17.41 | 488,000 | — | — |
| 1987-04-23 | $9.75 | $17.64 | 992,800 | — | — |
| 1987-04-22 | $9.75 | $17.64 | 936,400 | — | — |
| 1987-04-21 | $10.13 | $18.32 | 904,000 | — | — |
| 1987-04-20 | $9.97 | $18.04 | 756,000 | — | — |
| 1987-04-16 | $9.94 | $17.98 | 767,600 | — | — |
| 1987-04-15 | $10.03 | $18.15 | 830,800 | — | — |
| 1987-04-14 | $9.78 | $17.70 | 1,556,800 | — | — |
| 1987-04-13 | $10.03 | $18.15 | 523,200 | — | — |
| 1987-04-10 | $10.38 | $18.77 | 710,400 | — | — |
| 1987-04-09 | $10.44 | $18.88 | 642,000 | — | — |
| 1987-04-08 | $10.75 | $19.45 | 435,600 | — | — |
| 1987-04-07 | $11.00 | $19.90 | 414,400 | — | — |
| 1987-04-06 | $11.13 | $20.13 | 573,600 | — | — |
| 1987-04-03 | $10.78 | $19.51 | 494,000 | — | — |
| 1987-04-02 | $10.50 | $19.00 | 743,200 | — | — |
| 1987-04-01 | $10.41 | $18.83 | 965,600 | — | — |
| 1987-03-31 | $10.50 | $19.00 | 568,800 | — | — |
| 1987-03-30 | $10.47 | $18.94 | 880,800 | — | — |
| 1987-03-27 | $10.88 | $19.68 | 458,800 | — | — |
| 1987-03-26 | $10.94 | $19.79 | 432,400 | — | — |
| 1987-03-25 | $11.25 | $20.35 | 582,400 | — | — |
| 1987-03-24 | $11.50 | $20.81 | 463,600 | — | — |
| 1987-03-23 | $11.22 | $20.30 | 676,400 | — | — |
| 1987-03-20 | $11.34 | $20.52 | 567,600 | — | — |
| 1987-03-19 | $11.28 | $20.41 | 268,000 | — | — |
| 1987-03-18 | $11.25 | $20.35 | 410,800 | — | — |
| 1987-03-17 | $11.16 | $20.18 | 523,600 | — | — |
| 1987-03-16 | $11.09 | $20.07 | 462,000 | — | — |
| 1987-03-13 | $11.25 | $20.35 | 832,800 | — | — |
| 1987-03-12 | $11.44 | $20.69 | 866,400 | — | — |
| 1987-03-11 | $11.06 | $20.01 | 1,470,400 | — | — |
| 1987-03-10 | $11.06 | $20.01 | 883,200 | — | — |
| 1987-03-09 | $10.50 | $19.00 | 261,600 | — | — |
| 1987-03-06 | $10.66 | $19.28 | 432,000 | — | — |
| 1987-03-05 | $10.59 | $19.17 | 987,200 | — | — |
| 1987-03-04 | $10.16 | $18.37 | 1,140,000 | — | — |
| 1987-03-03 | $10.13 | $18.32 | 403,600 | — | — |
| 1987-03-02 | $10.13 | $18.32 | 686,400 | — | — |
| 1987-02-27 | $9.94 | $17.98 | 560,400 | — | — |
| 1987-02-26 | $10.09 | $18.26 | 1,124,400 | — | — |
| 1987-02-25 | $10.03 | $18.15 | 675,600 | — | — |
| 1987-02-24 | $10.22 | $18.49 | 1,035,600 | — | — |
| 1987-02-23 | $10.22 | $18.49 | 622,000 | — | — |
| 1987-02-20 | $10.50 | $18.91 | 334,400 | — | — |
| 1987-02-19 | $10.34 | $18.63 | 793,600 | — | — |
| 1987-02-18 | $10.69 | $19.25 | 1,290,400 | — | — |
| 1987-02-17 | $10.59 | $19.08 | 970,400 | — | — |
| 1987-02-13 | $10.03 | $18.07 | 1,164,800 | — | — |
| 1987-02-12 | $9.81 | $17.67 | 1,718,400 | — | — |
| 1987-02-11 | $9.97 | $17.95 | 1,223,600 | — | — |
| 1987-02-10 | $9.78 | $17.62 | 652,800 | — | — |
| 1987-02-09 | $10.25 | $18.46 | 711,200 | — | — |
| 1987-02-06 | $10.41 | $18.74 | 746,800 | — | — |
| 1987-02-05 | $10.25 | $18.46 | 1,179,200 | — | — |
| 1987-02-04 | $10.31 | $18.57 | 360,400 | — | — |
| 1987-02-03 | $10.16 | $18.29 | 836,400 | — | — |
| 1987-02-02 | $10.00 | $18.01 | 664,400 | — | — |
| 1987-01-30 | $10.03 | $18.07 | 521,200 | — | — |
| 1987-01-29 | $10.16 | $18.29 | 594,000 | — | — |
| 1987-01-28 | $10.28 | $18.52 | 794,000 | — | — |
| 1987-01-27 | $10.25 | $18.46 | 1,189,200 | — | — |
| 1987-01-26 | $9.88 | $17.79 | 654,800 | — | — |
| 1987-01-23 | $10.38 | $18.69 | 1,413,200 | — | — |
| 1987-01-22 | $10.38 | $18.69 | 760,000 | — | — |
| 1987-01-21 | $10.47 | $18.85 | 682,000 | — | — |
| 1987-01-20 | $9.97 | $17.95 | 775,600 | — | — |
| 1987-01-19 | $10.31 | $18.57 | 1,430,400 | — | — |
| 1987-01-16 | $10.13 | $18.24 | 817,200 | — | — |
| 1987-01-15 | $9.88 | $17.79 | 1,028,400 | — | — |
| 1987-01-14 | $10.06 | $18.12 | 1,162,000 | — | — |
| 1987-01-13 | $10.06 | $18.12 | 1,508,800 | — | — |
| 1987-01-12 | $9.94 | $17.90 | 624,000 | — | — |
| 1987-01-09 | $9.69 | $17.45 | 350,400 | — | — |
| 1987-01-08 | $9.63 | $17.33 | 847,200 | — | — |
| 1987-01-07 | $9.53 | $17.17 | 576,800 | — | — |
| 1987-01-06 | $9.50 | $17.11 | 927,200 | — | — |
| 1987-01-05 | $9.47 | $17.05 | 558,800 | — | — |
| 1987-01-02 | $9.31 | $16.77 | 181,600 | — | — |