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 | $8.28 | $9.82 | 601,600 | — | — |
| 1987-12-30 | $8.44 | $10.01 | 595,600 | — | — |
| 1987-12-29 | $8.47 | $10.05 | 568,800 | — | — |
| 1987-12-28 | $8.41 | $9.97 | 364,400 | — | — |
| 1987-12-24 | $8.69 | $10.31 | 294,000 | — | — |
| 1987-12-23 | $8.75 | $10.38 | 683,600 | — | — |
| 1987-12-22 | $8.69 | $10.31 | 650,800 | — | — |
| 1987-12-21 | $8.75 | $10.38 | 528,000 | — | — |
| 1987-12-18 | $8.91 | $10.56 | 1,926,000 | — | — |
| 1987-12-17 | $8.69 | $10.31 | 1,291,200 | — | — |
| 1987-12-16 | $8.81 | $10.45 | 565,600 | — | — |
| 1987-12-15 | $8.81 | $10.45 | 637,600 | — | — |
| 1987-12-14 | $8.56 | $10.16 | 1,797,200 | — | — |
| 1987-12-11 | $8.31 | $9.86 | 652,800 | — | — |
| 1987-12-10 | $8.03 | $9.53 | 942,400 | — | — |
| 1987-12-09 | $8.34 | $9.90 | 1,912,800 | — | — |
| 1987-12-08 | $7.94 | $9.42 | 941,200 | — | — |
| 1987-12-07 | $7.91 | $9.38 | 615,200 | — | — |
| 1987-12-04 | $7.72 | $9.16 | 1,307,200 | — | — |
| 1987-12-03 | $7.78 | $9.23 | 1,567,200 | — | — |
| 1987-12-02 | $8.22 | $9.75 | 450,400 | — | — |
| 1987-12-01 | $8.19 | $9.71 | 1,116,000 | — | — |
| 1987-11-30 | $8.00 | $9.49 | 1,590,400 | — | — |
| 1987-11-27 | $8.41 | $9.97 | 481,600 | — | — |
| 1987-11-25 | $8.63 | $10.23 | 1,238,800 | — | — |
| 1987-11-24 | $8.88 | $10.53 | 2,592,400 | — | — |
| 1987-11-23 | $8.78 | $10.42 | 1,166,400 | — | — |
| 1987-11-20 | $8.75 | $10.38 | 968,800 | — | — |
| 1987-11-19 | $8.31 | $9.86 | 1,178,000 | — | — |
| 1987-11-18 | $8.34 | $9.90 | 1,274,800 | — | — |
| 1987-11-17 | $8.06 | $9.56 | 653,600 | — | — |
| 1987-11-16 | $7.97 | $9.45 | 1,096,000 | — | — |
| 1987-11-13 | $7.75 | $9.19 | 639,600 | — | — |
| 1987-11-12 | $8.06 | $9.56 | 968,800 | — | — |
| 1987-11-11 | $7.66 | $9.08 | 1,202,800 | — | — |
| 1987-11-10 | $7.25 | $8.60 | 1,305,200 | — | — |
| 1987-11-09 | $7.66 | $9.08 | 1,444,000 | — | — |
| 1987-11-06 | $8.25 | $9.79 | 485,200 | — | — |
| 1987-11-05 | $8.50 | $10.08 | 1,138,400 | — | — |
| 1987-11-04 | $8.25 | $9.79 | 846,400 | — | — |
| 1987-11-03 | $8.50 | $9.99 | 1,576,400 | — | — |
| 1987-11-02 | $8.31 | $9.77 | 752,000 | — | — |
| 1987-10-30 | $7.66 | $9.00 | 2,007,600 | — | — |
| 1987-10-29 | $7.34 | $8.63 | 1,152,000 | — | — |
| 1987-10-28 | $7.03 | $8.27 | 1,024,400 | — | — |
| 1987-10-27 | $7.38 | $8.67 | 1,009,200 | — | — |
| 1987-10-26 | $7.44 | $8.74 | 1,717,600 | — | — |
| 1987-10-23 | $8.00 | $9.41 | 2,158,400 | — | — |
| 1987-10-22 | $8.25 | $9.70 | 3,896,400 | — | — |
| 1987-10-21 | $8.88 | $10.43 | 5,020,800 | — | — |
| 1987-10-20 | $7.75 | $9.11 | 7,401,600 | — | — |
| 1987-10-19 | $7.94 | $9.33 | 3,679,200 | — | — |
| 1987-10-16 | $10.00 | $11.76 | 2,075,200 | — | — |
| 1987-10-15 | $10.56 | $12.42 | 1,977,200 | — | — |
| 1987-10-14 | $10.94 | $12.86 | 730,000 | — | — |
| 1987-10-13 | $11.19 | $13.15 | 1,670,800 | — | — |
| 1987-10-12 | $10.94 | $12.86 | 1,233,600 | — | — |
| 1987-10-09 | $11.06 | $13.01 | 1,302,800 | — | — |
| 1987-10-08 | $11.22 | $13.19 | 1,002,800 | — | — |
| 1987-10-07 | $11.38 | $13.37 | 974,800 | — | — |
| 1987-10-06 | $11.56 | $13.59 | 1,191,200 | — | — |
| 1987-10-05 | $11.72 | $13.78 | 522,400 | — | — |
| 1987-10-02 | $11.63 | $13.67 | 604,000 | — | — |
| 1987-10-01 | $11.66 | $13.71 | 3,055,600 | — | — |
| 1987-09-30 | $11.31 | $13.30 | 1,635,200 | — | — |
| 1987-09-29 | $11.50 | $13.52 | 652,000 | — | — |
| 1987-09-28 | $11.44 | $13.45 | 1,240,400 | — | — |
| 1987-09-25 | $11.38 | $13.37 | 568,000 | — | — |
| 1987-09-24 | $11.38 | $13.37 | 866,000 | — | — |
| 1987-09-23 | $11.41 | $13.41 | 1,238,400 | — | — |
| 1987-09-22 | $11.41 | $13.41 | 896,000 | — | — |
| 1987-09-21 | $11.28 | $13.26 | 1,180,000 | — | — |
| 1987-09-18 | $11.53 | $13.56 | 2,810,400 | — | — |
| 1987-09-17 | $11.47 | $13.48 | 2,184,400 | — | — |
| 1987-09-16 | $11.13 | $13.08 | 2,021,200 | — | — |
| 1987-09-15 | $11.19 | $13.15 | 1,028,400 | — | — |
| 1987-09-14 | $11.41 | $13.41 | 1,116,800 | — | — |
| 1987-09-11 | $11.31 | $13.30 | 1,462,400 | — | — |
| 1987-09-10 | $11.09 | $13.04 | 1,961,200 | — | — |
| 1987-09-09 | $11.06 | $13.01 | 1,769,200 | — | — |
| 1987-09-08 | $11.31 | $13.30 | 1,324,400 | — | — |
| 1987-09-04 | $11.50 | $13.52 | 1,059,200 | — | — |
| 1987-09-03 | $11.72 | $13.78 | 1,555,600 | — | — |
| 1987-09-02 | $12.19 | $14.33 | 1,850,400 | — | — |
| 1987-09-01 | $12.34 | $14.51 | 2,578,800 | — | — |
| 1987-08-31 | $12.16 | $14.29 | 1,075,200 | — | — |
| 1987-08-28 | $11.81 | $13.89 | 794,400 | — | — |
| 1987-08-27 | $12.13 | $14.26 | 1,114,000 | — | — |
| 1987-08-26 | $12.00 | $14.11 | 1,095,200 | — | — |
| 1987-08-25 | $11.88 | $13.96 | 2,133,600 | — | — |
| 1987-08-24 | $11.94 | $14.04 | 974,800 | — | — |
| 1987-08-21 | $12.09 | $14.22 | 1,856,000 | — | — |
| 1987-08-20 | $11.94 | $14.04 | 1,305,600 | — | — |
| 1987-08-19 | $11.97 | $14.07 | 1,087,600 | — | — |
| 1987-08-18 | $11.91 | $14.00 | 765,200 | — | — |
| 1987-08-17 | $12.22 | $14.37 | 1,200,800 | — | — |
| 1987-08-14 | $12.31 | $14.48 | 1,664,800 | — | — |
| 1987-08-13 | $12.44 | $14.62 | 3,560,800 | — | — |
| 1987-08-12 | $12.25 | $14.40 | 1,993,200 | — | — |
| 1987-08-11 | $12.16 | $14.29 | 1,504,000 | — | — |
| 1987-08-10 | $12.28 | $14.44 | 518,000 | — | — |
| 1987-08-07 | $12.16 | $14.29 | 1,004,400 | — | — |
| 1987-08-06 | $12.22 | $14.37 | 1,084,000 | — | — |
| 1987-08-05 | $12.06 | $14.18 | 1,618,400 | — | — |
| 1987-08-04 | $12.03 | $14.15 | 1,030,800 | — | — |
| 1987-08-03 | $12.28 | $14.36 | 1,555,600 | — | — |
| 1987-07-31 | $12.41 | $14.51 | 1,598,400 | — | — |
| 1987-07-30 | $12.09 | $14.14 | 1,800,000 | — | — |
| 1987-07-29 | $11.84 | $13.85 | 1,122,400 | — | — |
| 1987-07-28 | $11.78 | $13.78 | 806,000 | — | — |
| 1987-07-27 | $11.81 | $13.81 | 467,600 | — | — |
| 1987-07-24 | $11.78 | $13.78 | 808,800 | — | — |
| 1987-07-23 | $11.88 | $13.89 | 645,200 | — | — |
| 1987-07-22 | $12.09 | $14.14 | 1,846,000 | — | — |
| 1987-07-21 | $11.56 | $13.52 | 1,709,600 | — | — |
| 1987-07-20 | $11.94 | $13.96 | 1,275,600 | — | — |
| 1987-07-17 | $12.09 | $14.14 | 881,200 | — | — |
| 1987-07-16 | $12.13 | $14.18 | 1,436,400 | — | — |
| 1987-07-15 | $12.06 | $14.10 | 825,200 | — | — |
| 1987-07-14 | $12.13 | $14.18 | 843,600 | — | — |
| 1987-07-13 | $12.28 | $14.36 | 1,294,800 | — | — |
| 1987-07-10 | $12.34 | $14.43 | 1,258,400 | — | — |
| 1987-07-09 | $12.34 | $14.43 | 2,982,800 | — | — |
| 1987-07-08 | $12.34 | $14.43 | 1,861,600 | — | — |
| 1987-07-07 | $12.06 | $14.10 | 1,748,800 | — | — |
| 1987-07-06 | $11.56 | $13.52 | 1,564,400 | — | — |
| 1987-07-02 | $11.41 | $13.34 | 1,036,800 | — | — |
| 1987-07-01 | $11.50 | $13.45 | 1,768,000 | — | — |
| 1987-06-30 | $11.75 | $13.74 | 1,732,400 | — | — |
| 1987-06-29 | $12.06 | $14.10 | 1,318,000 | — | — |
| 1987-06-26 | $12.13 | $14.18 | 1,087,200 | — | — |
| 1987-06-25 | $12.06 | $14.10 | 1,936,400 | — | — |
| 1987-06-24 | $12.50 | $14.62 | 1,883,200 | — | — |
| 1987-06-23 | $12.50 | $14.62 | 3,246,800 | — | — |
| 1987-06-22 | $12.41 | $14.51 | 1,819,600 | — | — |
| 1987-06-19 | $11.88 | $13.89 | 1,922,800 | — | — |
| 1987-06-18 | $12.00 | $14.03 | 2,391,600 | — | — |
| 1987-06-17 | $11.53 | $13.48 | 2,495,200 | — | — |
| 1987-06-16 | $10.97 | $12.83 | 2,381,600 | — | — |
| 1987-06-15 | $10.44 | $12.20 | 708,000 | — | — |
| 1987-06-12 | $10.31 | $12.06 | 1,228,000 | — | — |
| 1987-06-11 | $10.28 | $12.02 | 830,800 | — | — |
| 1987-06-10 | $10.22 | $11.95 | 1,170,800 | — | — |
| 1987-06-09 | $10.13 | $11.84 | 799,600 | — | — |
| 1987-06-08 | $10.06 | $11.77 | 561,600 | — | — |
| 1987-06-05 | $10.13 | $11.84 | 822,800 | — | — |
| 1987-06-04 | $10.19 | $11.91 | 1,046,400 | — | — |
| 1987-06-03 | $9.91 | $11.58 | 1,229,600 | — | — |
| 1987-06-02 | $9.97 | $11.66 | 614,000 | — | — |
| 1987-06-01 | $9.81 | $11.47 | 1,023,600 | — | — |
| 1987-05-29 | $9.72 | $11.36 | 1,093,200 | — | — |
| 1987-05-28 | $9.66 | $11.29 | 850,400 | — | — |
| 1987-05-27 | $9.75 | $11.40 | 672,000 | — | — |
| 1987-05-26 | $9.72 | $11.36 | 633,200 | — | — |
| 1987-05-22 | $9.31 | $10.89 | 618,800 | — | — |
| 1987-05-21 | $9.19 | $10.74 | 875,200 | — | — |
| 1987-05-20 | $9.31 | $10.89 | 1,605,200 | — | — |
| 1987-05-19 | $9.47 | $11.07 | 1,039,200 | — | — |
| 1987-05-18 | $9.84 | $11.51 | 852,000 | — | — |
| 1987-05-15 | $10.00 | $11.69 | 817,600 | — | — |
| 1987-05-14 | $10.31 | $12.06 | 675,200 | — | — |
| 1987-05-13 | $10.44 | $12.20 | 905,600 | — | — |
| 1987-05-12 | $10.53 | $12.31 | 698,000 | — | — |
| 1987-05-11 | $10.66 | $12.46 | 1,415,200 | — | — |
| 1987-05-08 | $10.69 | $12.50 | 798,000 | — | — |
| 1987-05-07 | $10.63 | $12.42 | 926,000 | — | — |
| 1987-05-06 | $10.69 | $12.50 | 786,800 | — | — |
| 1987-05-05 | $10.47 | $12.24 | 1,291,600 | — | — |
| 1987-05-04 | $10.41 | $12.09 | 913,200 | — | — |
| 1987-05-01 | $10.59 | $12.31 | 1,080,400 | — | — |
| 1987-04-30 | $10.41 | $12.09 | 748,000 | — | — |
| 1987-04-29 | $10.09 | $11.73 | 1,150,400 | — | — |
| 1987-04-28 | $9.88 | $11.47 | 789,200 | — | — |
| 1987-04-27 | $9.88 | $11.47 | 2,089,200 | — | — |
| 1987-04-24 | $9.72 | $11.29 | 792,800 | — | — |
| 1987-04-23 | $10.06 | $11.69 | 1,186,000 | — | — |
| 1987-04-22 | $10.25 | $11.91 | 946,800 | — | — |
| 1987-04-21 | $10.69 | $12.42 | 612,400 | — | — |
| 1987-04-20 | $10.50 | $12.20 | 558,000 | — | — |
| 1987-04-16 | $10.75 | $12.49 | 781,200 | — | — |
| 1987-04-15 | $10.38 | $12.05 | 821,200 | — | — |
| 1987-04-14 | $10.22 | $11.87 | 1,661,600 | — | — |
| 1987-04-13 | $10.50 | $12.20 | 832,800 | — | — |
| 1987-04-10 | $11.16 | $12.96 | 586,000 | — | — |
| 1987-04-09 | $11.28 | $13.11 | 429,600 | — | — |
| 1987-04-08 | $11.72 | $13.61 | 715,200 | — | — |
| 1987-04-07 | $11.84 | $13.76 | 558,400 | — | — |
| 1987-04-06 | $12.03 | $13.98 | 697,600 | — | — |
| 1987-04-03 | $11.75 | $13.65 | 619,200 | — | — |
| 1987-04-02 | $11.50 | $13.36 | 786,000 | — | — |
| 1987-04-01 | $11.31 | $13.14 | 998,800 | — | — |
| 1987-03-31 | $11.03 | $12.82 | 819,200 | — | — |
| 1987-03-30 | $11.09 | $12.89 | 1,630,000 | — | — |
| 1987-03-27 | $11.53 | $13.40 | 654,800 | — | — |
| 1987-03-26 | $12.09 | $14.05 | 455,600 | — | — |
| 1987-03-25 | $12.06 | $14.01 | 1,198,400 | — | — |
| 1987-03-24 | $12.00 | $13.94 | 993,600 | — | — |
| 1987-03-23 | $12.25 | $14.23 | 1,698,000 | — | — |
| 1987-03-20 | $11.88 | $13.80 | 1,208,800 | — | — |
| 1987-03-19 | $11.47 | $13.32 | 682,800 | — | — |
| 1987-03-18 | $11.25 | $13.07 | 578,000 | — | — |
| 1987-03-17 | $11.16 | $12.96 | 621,200 | — | — |
| 1987-03-16 | $10.72 | $12.45 | 509,200 | — | — |
| 1987-03-13 | $10.88 | $12.63 | 522,400 | — | — |
| 1987-03-12 | $10.98 | $12.76 | 492,000 | — | — |
| 1987-03-11 | $10.92 | $12.69 | 720,800 | — | — |
| 1987-03-10 | $10.91 | $12.67 | 589,600 | — | — |
| 1987-03-09 | $10.88 | $12.63 | 809,600 | — | — |
| 1987-03-06 | $10.64 | $12.36 | 1,818,400 | — | — |
| 1987-03-05 | $10.56 | $12.27 | 1,231,200 | — | — |
| 1987-03-04 | $10.59 | $12.31 | 1,098,400 | — | — |
| 1987-03-03 | $10.63 | $12.34 | 527,200 | — | — |
| 1987-03-02 | $10.59 | $12.31 | 556,800 | — | — |
| 1987-02-27 | $10.53 | $12.23 | 3,137,600 | — | — |
| 1987-02-26 | $10.58 | $12.29 | 695,200 | — | — |
| 1987-02-25 | $10.50 | $12.20 | 1,120,800 | — | — |
| 1987-02-24 | $10.58 | $12.29 | 1,500,000 | — | — |
| 1987-02-23 | $10.64 | $12.36 | 1,544,000 | — | — |
| 1987-02-20 | $10.81 | $12.56 | 502,400 | — | — |
| 1987-02-19 | $10.91 | $12.67 | 987,200 | — | — |
| 1987-02-18 | $10.91 | $12.67 | 1,248,800 | — | — |
| 1987-02-17 | $10.69 | $12.42 | 1,221,600 | — | — |
| 1987-02-13 | $10.73 | $12.47 | 797,600 | — | — |
| 1987-02-12 | $10.56 | $12.27 | 948,800 | — | — |
| 1987-02-11 | $10.72 | $12.45 | 499,200 | — | — |
| 1987-02-10 | $10.50 | $12.20 | 1,310,400 | — | — |
| 1987-02-09 | $10.88 | $12.56 | 776,000 | — | — |
| 1987-02-06 | $10.97 | $12.66 | 667,200 | — | — |
| 1987-02-05 | $10.91 | $12.59 | 1,313,600 | — | — |
| 1987-02-04 | $11.06 | $12.77 | 899,200 | — | — |
| 1987-02-03 | $11.03 | $12.74 | 1,951,200 | — | — |
| 1987-02-02 | $11.06 | $12.77 | 1,322,400 | — | — |
| 1987-01-30 | $10.88 | $12.56 | 831,200 | — | — |
| 1987-01-29 | $10.73 | $12.39 | 980,000 | — | — |
| 1987-01-28 | $10.59 | $12.23 | 985,600 | — | — |
| 1987-01-27 | $10.42 | $12.03 | 932,800 | — | — |
| 1987-01-26 | $10.25 | $11.83 | 965,600 | — | — |
| 1987-01-23 | $10.41 | $12.01 | 2,648,800 | — | — |
| 1987-01-22 | $10.31 | $11.91 | 920,800 | — | — |
| 1987-01-21 | $10.00 | $11.55 | 1,445,600 | — | — |
| 1987-01-20 | $10.41 | $12.01 | 1,477,600 | — | — |
| 1987-01-19 | $10.13 | $11.69 | 1,085,600 | — | — |
| 1987-01-16 | $10.16 | $11.73 | 1,640,000 | — | — |
| 1987-01-15 | $10.13 | $11.69 | 1,710,400 | — | — |
| 1987-01-14 | $10.08 | $11.64 | 1,489,600 | — | — |
| 1987-01-13 | $10.03 | $11.58 | 1,028,000 | — | — |
| 1987-01-12 | $10.16 | $11.73 | 1,405,600 | — | — |
| 1987-01-09 | $9.81 | $11.33 | 910,400 | — | — |
| 1987-01-08 | $9.75 | $11.26 | 1,454,400 | — | — |
| 1987-01-07 | $9.56 | $11.04 | 1,420,000 | — | — |
| 1987-01-06 | $9.42 | $10.88 | 2,948,800 | — | — |
| 1987-01-05 | $9.42 | $10.88 | 1,616,800 | — | — |
| 1987-01-02 | $9.31 | $10.75 | 824,000 | — | — |