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
- 1986-04-29 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 | $8.00 | $8.00 | 67,800 | — | — |
| 1987-12-30 | $8.00 | $8.00 | 7,100 | — | — |
| 1987-12-29 | $8.13 | $8.13 | 17,500 | — | — |
| 1987-12-28 | $8.00 | $8.00 | 43,200 | — | — |
| 1987-12-24 | $8.25 | $8.25 | 7,100 | — | — |
| 1987-12-23 | $8.25 | $8.25 | 29,300 | — | — |
| 1987-12-22 | $8.25 | $8.25 | 23,400 | — | — |
| 1987-12-21 | $8.00 | $8.00 | 3,000 | — | — |
| 1987-12-18 | $8.00 | $8.00 | 46,300 | — | — |
| 1987-12-17 | $8.75 | $8.75 | 29,800 | — | — |
| 1987-12-16 | $9.00 | $9.00 | 59,300 | — | — |
| 1987-12-15 | $7.75 | $7.75 | 42,100 | — | — |
| 1987-12-14 | $7.25 | $7.25 | 25,500 | — | — |
| 1987-12-11 | $7.00 | $7.00 | 26,600 | — | — |
| 1987-12-10 | $6.75 | $6.75 | 31,100 | — | — |
| 1987-12-09 | $6.50 | $6.50 | 23,400 | — | — |
| 1987-12-08 | $7.00 | $7.00 | 23,900 | — | — |
| 1987-12-07 | $6.50 | $6.50 | 19,800 | — | — |
| 1987-12-04 | $6.50 | $6.50 | 16,000 | — | — |
| 1987-12-03 | $7.00 | $7.00 | 16,000 | — | — |
| 1987-12-02 | $7.25 | $7.25 | 30,200 | — | — |
| 1987-12-01 | $7.00 | $7.00 | 58,400 | — | — |
| 1987-11-30 | $7.00 | $7.00 | 49,800 | — | — |
| 1987-11-27 | $7.00 | $7.00 | 40,200 | — | — |
| 1987-11-25 | $7.50 | $7.50 | 11,600 | — | — |
| 1987-11-24 | $7.25 | $7.25 | 22,200 | — | — |
| 1987-11-23 | $7.75 | $7.75 | 15,500 | — | — |
| 1987-11-20 | $7.75 | $7.75 | 19,100 | — | — |
| 1987-11-19 | $7.50 | $7.50 | 24,100 | — | — |
| 1987-11-18 | $8.00 | $8.00 | 18,600 | — | — |
| 1987-11-17 | $8.25 | $8.25 | 9,300 | — | — |
| 1987-11-16 | $8.75 | $8.75 | 20,900 | — | — |
| 1987-11-13 | $8.75 | $8.75 | 13,100 | — | — |
| 1987-11-12 | $9.25 | $9.25 | 48,000 | — | — |
| 1987-11-11 | $8.50 | $8.50 | 26,800 | — | — |
| 1987-11-10 | $8.25 | $8.25 | 11,800 | — | — |
| 1987-11-09 | $8.00 | $8.00 | 1,900 | — | — |
| 1987-11-06 | $8.50 | $8.50 | 11,200 | — | — |
| 1987-11-05 | $8.25 | $8.25 | 27,500 | — | — |
| 1987-11-04 | $8.50 | $8.50 | 31,900 | — | — |
| 1987-11-03 | $8.75 | $8.75 | 29,800 | — | — |
| 1987-11-02 | $9.25 | $9.25 | 65,000 | — | — |
| 1987-10-30 | $8.50 | $8.50 | 76,300 | — | — |
| 1987-10-29 | $6.75 | $6.75 | 46,400 | — | — |
| 1987-10-28 | $6.00 | $6.00 | 74,400 | — | — |
| 1987-10-27 | $6.00 | $6.00 | 94,200 | — | — |
| 1987-10-26 | $5.75 | $5.75 | 22,200 | — | — |
| 1987-10-23 | $7.75 | $7.75 | 70,900 | — | — |
| 1987-10-22 | $8.00 | $8.00 | 114,100 | — | — |
| 1987-10-21 | $9.00 | $9.00 | 69,900 | — | — |
| 1987-10-20 | $8.25 | $8.25 | 104,200 | — | — |
| 1987-10-19 | $10.25 | $10.25 | 71,400 | — | — |
| 1987-10-16 | $12.50 | $12.50 | 59,900 | — | — |
| 1987-10-15 | $15.00 | $15.00 | 8,200 | — | — |
| 1987-10-14 | $15.13 | $15.13 | 9,600 | — | — |
| 1987-10-13 | $15.25 | $15.25 | 21,800 | — | — |
| 1987-10-12 | $15.00 | $15.00 | 5,600 | — | — |
| 1987-10-09 | $15.00 | $15.00 | 10,100 | — | — |
| 1987-10-08 | $15.25 | $15.25 | 4,800 | — | — |
| 1987-10-07 | $15.25 | $15.25 | 6,600 | — | — |
| 1987-10-06 | $15.50 | $15.50 | 2,900 | — | — |
| 1987-10-05 | $15.50 | $15.50 | 2,300 | — | — |
| 1987-10-02 | $15.50 | $15.50 | 14,400 | — | — |
| 1987-10-01 | $15.00 | $15.00 | 3,500 | — | — |
| 1987-09-30 | $15.50 | $15.50 | 19,000 | — | — |
| 1987-09-29 | $15.25 | $15.25 | 13,900 | — | — |
| 1987-09-28 | $15.00 | $15.00 | 4,800 | — | — |
| 1987-09-25 | $15.25 | $15.25 | 17,200 | — | — |
| 1987-09-24 | $15.25 | $15.25 | 18,600 | — | — |
| 1987-09-23 | $16.00 | $16.00 | 4,300 | — | — |
| 1987-09-22 | $15.50 | $15.50 | 19,300 | — | — |
| 1987-09-21 | $15.50 | $15.50 | 3,700 | — | — |
| 1987-09-18 | $15.25 | $15.25 | 2,900 | — | — |
| 1987-09-17 | $15.25 | $15.25 | 2,300 | — | — |
| 1987-09-16 | $15.25 | $15.25 | 17,100 | — | — |
| 1987-09-15 | $15.75 | $15.75 | 18,100 | — | — |
| 1987-09-14 | $16.00 | $16.00 | 28,800 | — | — |
| 1987-09-11 | $16.25 | $16.25 | 6,900 | — | — |
| 1987-09-10 | $16.75 | $16.75 | 6,800 | — | — |
| 1987-09-09 | $16.25 | $16.25 | 7,700 | — | — |
| 1987-09-08 | $16.50 | $16.50 | 15,900 | — | — |
| 1987-09-04 | $17.00 | $17.00 | 5,400 | — | — |
| 1987-09-03 | $17.00 | $17.00 | 45,200 | — | — |
| 1987-09-02 | $16.50 | $16.50 | 11,600 | — | — |
| 1987-09-01 | $16.50 | $16.50 | 54,500 | — | — |
| 1987-08-31 | $16.25 | $16.25 | 44,000 | — | — |
| 1987-08-28 | $15.25 | $15.25 | 54,200 | — | — |
| 1987-08-27 | $14.50 | $14.50 | 50,300 | — | — |
| 1987-08-26 | $14.00 | $14.00 | 90,600 | — | — |
| 1987-08-25 | $14.25 | $14.25 | 73,100 | — | — |
| 1987-08-24 | $14.38 | $14.38 | 50,300 | — | — |
| 1987-08-21 | $15.50 | $15.50 | 41,500 | — | — |
| 1987-08-20 | $16.00 | $16.00 | 54,000 | — | — |
| 1987-08-19 | $16.00 | $16.00 | 30,600 | — | — |
| 1987-08-18 | $16.50 | $16.50 | 18,600 | — | — |
| 1987-08-17 | $16.50 | $16.50 | 6,800 | — | — |
| 1987-08-14 | $17.25 | $17.25 | 6,400 | — | — |
| 1987-08-13 | $17.00 | $17.00 | 8,400 | — | — |
| 1987-08-12 | $17.25 | $17.25 | 26,600 | — | — |
| 1987-08-11 | $17.25 | $17.25 | 22,400 | — | — |
| 1987-08-10 | $17.75 | $17.75 | 4,800 | — | — |
| 1987-08-07 | $17.75 | $17.75 | 11,600 | — | — |
| 1987-08-06 | $18.25 | $18.25 | 8,000 | — | — |
| 1987-08-05 | $18.00 | $18.00 | 27,800 | — | — |
| 1987-08-04 | $17.75 | $17.75 | 33,300 | — | — |
| 1987-08-03 | $17.50 | $17.50 | 4,700 | — | — |
| 1987-07-31 | $18.00 | $18.00 | 3,100 | — | — |
| 1987-07-30 | $17.75 | $17.75 | 12,000 | — | — |
| 1987-07-29 | $17.25 | $17.25 | 19,500 | — | — |
| 1987-07-28 | $17.75 | $17.75 | 9,800 | — | — |
| 1987-07-27 | $18.50 | $18.50 | 13,700 | — | — |
| 1987-07-24 | $19.25 | $19.25 | 19,400 | — | — |
| 1987-07-23 | $19.25 | $19.25 | 13,700 | — | — |
| 1987-07-22 | $19.50 | $19.50 | 18,200 | — | — |
| 1987-07-21 | $20.00 | $20.00 | 46,100 | — | — |
| 1987-07-20 | $19.75 | $19.75 | 13,100 | — | — |
| 1987-07-17 | $20.25 | $20.25 | 20,200 | — | — |
| 1987-07-16 | $20.00 | $20.00 | 57,500 | — | — |
| 1987-07-15 | $18.25 | $18.25 | 6,200 | — | — |
| 1987-07-14 | $18.25 | $18.25 | 5,800 | — | — |
| 1987-07-13 | $18.00 | $18.00 | 4,600 | — | — |
| 1987-07-10 | $18.00 | $18.00 | 5,800 | — | — |
| 1987-07-09 | $18.00 | $18.00 | 6,300 | — | — |
| 1987-07-08 | $18.00 | $18.00 | 4,800 | — | — |
| 1987-07-07 | $18.00 | $18.00 | 11,000 | — | — |
| 1987-07-06 | $17.75 | $17.75 | 18,400 | — | — |
| 1987-07-02 | $17.75 | $17.75 | 10,000 | — | — |
| 1987-07-01 | $17.50 | $17.50 | 8,400 | — | — |
| 1987-06-30 | $18.25 | $18.25 | 18,000 | — | — |
| 1987-06-29 | $18.00 | $18.00 | 47,700 | — | — |
| 1987-06-26 | $18.25 | $18.25 | 34,200 | — | — |
| 1987-06-25 | $18.75 | $18.75 | 37,900 | — | — |
| 1987-06-24 | $19.00 | $19.00 | 11,800 | — | — |
| 1987-06-23 | $19.50 | $19.50 | 12,700 | — | — |
| 1987-06-22 | $20.00 | $20.00 | 21,200 | — | — |
| 1987-06-19 | $19.25 | $19.25 | 17,900 | — | — |
| 1987-06-18 | $20.00 | $20.00 | 47,000 | — | — |
| 1987-06-17 | $20.25 | $20.25 | 15,700 | — | — |
| 1987-06-16 | $21.25 | $21.25 | 8,000 | — | — |
| 1987-06-15 | $21.50 | $21.50 | 8,200 | — | — |
| 1987-06-12 | $21.50 | $21.50 | 10,400 | — | — |
| 1987-06-11 | $21.50 | $21.50 | 24,000 | — | — |
| 1987-06-10 | $20.50 | $20.50 | 26,000 | — | — |
| 1987-06-09 | $20.50 | $20.50 | 42,600 | — | — |
| 1987-06-08 | $21.00 | $21.00 | 5,800 | — | — |
| 1987-06-05 | $21.50 | $21.50 | 10,200 | — | — |
| 1987-06-04 | $21.50 | $21.50 | 70,800 | — | — |
| 1987-06-03 | $22.25 | $22.25 | 67,500 | — | — |
| 1987-06-02 | $22.63 | $22.63 | 51,900 | — | — |
| 1987-06-01 | $22.25 | $22.25 | 56,000 | — | — |
| 1987-05-29 | $23.75 | $23.75 | 98,000 | — | — |
| 1987-05-28 | $24.25 | $24.25 | 198,200 | — | — |
| 1987-05-27 | $24.25 | $24.25 | 181,100 | — | — |
| 1987-05-26 | $22.00 | $22.00 | 107,800 | — | — |
| 1987-05-22 | $22.00 | $22.00 | 145,400 | — | — |
| 1987-05-21 | $22.25 | $22.25 | 118,100 | — | — |
| 1987-05-20 | $20.75 | $20.75 | 67,500 | — | — |
| 1987-05-19 | $20.25 | $20.25 | 23,100 | — | — |
| 1987-05-18 | $20.25 | $20.25 | 38,900 | — | — |
| 1987-05-15 | $20.25 | $20.25 | 53,000 | — | — |
| 1987-05-14 | $20.25 | $20.25 | 90,400 | — | — |
| 1987-05-13 | $18.75 | $18.75 | 29,300 | — | — |
| 1987-05-12 | $18.00 | $18.00 | 10,900 | — | — |
| 1987-05-11 | $18.00 | $18.00 | 45,700 | — | — |
| 1987-05-08 | $18.00 | $18.00 | 5,200 | — | — |
| 1987-05-07 | $18.50 | $18.50 | 18,800 | — | — |
| 1987-05-06 | $18.75 | $18.75 | 89,300 | — | — |
| 1987-05-05 | $19.25 | $19.25 | 32,500 | — | — |
| 1987-05-04 | $19.00 | $19.00 | 30,000 | — | — |
| 1987-05-01 | $19.00 | $19.00 | 36,600 | — | — |
| 1987-04-30 | $19.25 | $19.25 | 25,900 | — | — |
| 1987-04-29 | $18.50 | $18.50 | 64,100 | — | — |
| 1987-04-28 | $18.25 | $18.25 | 15,000 | — | — |
| 1987-04-27 | $18.00 | $18.00 | 17,800 | — | — |
| 1987-04-24 | $18.25 | $18.25 | 75,900 | — | — |
| 1987-04-23 | $19.50 | $19.50 | 48,800 | — | — |
| 1987-04-22 | $19.75 | $19.75 | 50,800 | — | — |
| 1987-04-21 | $18.75 | $18.75 | 54,600 | — | — |
| 1987-04-20 | $18.25 | $18.25 | 29,300 | — | — |
| 1987-04-16 | $18.00 | $18.00 | 21,600 | — | — |
| 1987-04-15 | $17.25 | $17.25 | 17,700 | — | — |
| 1987-04-14 | $16.75 | $16.75 | 38,100 | — | — |
| 1987-04-13 | $18.25 | $18.25 | 43,500 | — | — |
| 1987-04-10 | $18.75 | $18.75 | 103,700 | — | — |
| 1987-04-09 | $18.25 | $18.25 | 35,700 | — | — |
| 1987-04-08 | $17.50 | $17.50 | 55,900 | — | — |
| 1987-04-07 | $18.25 | $18.25 | 30,100 | — | — |
| 1987-04-06 | $18.25 | $18.25 | 52,000 | — | — |
| 1987-04-03 | $19.00 | $19.00 | 144,500 | — | — |
| 1987-04-02 | $19.75 | $19.75 | 188,500 | — | — |
| 1987-04-01 | $18.50 | $18.50 | 237,200 | — | — |
| 1987-03-31 | $16.25 | $16.25 | 168,700 | — | — |
| 1987-03-30 | $17.75 | $17.75 | 87,100 | — | — |
| 1987-03-27 | $20.00 | $20.00 | 39,200 | — | — |
| 1987-03-26 | $20.00 | $20.00 | 93,300 | — | — |
| 1987-03-25 | $20.50 | $20.50 | 85,900 | — | — |
| 1987-03-24 | $20.25 | $20.25 | 113,500 | — | — |
| 1987-03-23 | $19.25 | $19.25 | 156,900 | — | — |
| 1987-03-20 | $22.75 | $22.75 | 254,000 | — | — |
| 1987-03-19 | $26.00 | $26.00 | 318,600 | — | — |
| 1987-03-18 | $20.25 | $20.25 | 106,000 | — | — |
| 1987-03-17 | $20.50 | $20.50 | 179,500 | — | — |
| 1987-03-16 | $18.75 | $18.75 | 42,800 | — | — |
| 1987-03-13 | $19.00 | $19.00 | 91,700 | — | — |
| 1987-03-12 | $19.00 | $19.00 | 104,100 | — | — |
| 1987-03-11 | $18.50 | $18.50 | 132,400 | — | — |
| 1987-03-10 | $17.75 | $17.75 | 53,300 | — | — |
| 1987-03-09 | $18.25 | $18.25 | 100,100 | — | — |
| 1987-03-06 | $18.00 | $18.00 | 149,900 | — | — |
| 1987-03-05 | $18.25 | $18.25 | 239,700 | — | — |
| 1987-03-04 | $17.50 | $17.50 | 148,100 | — | — |
| 1987-03-03 | $16.50 | $16.50 | 135,500 | — | — |
| 1987-03-02 | $15.25 | $15.25 | 88,400 | — | — |
| 1987-02-27 | $15.00 | $15.00 | 99,700 | — | — |
| 1987-02-26 | $14.75 | $14.75 | 235,700 | — | — |
| 1987-02-25 | $14.75 | $14.75 | 235,800 | — | — |
| 1987-02-24 | $13.25 | $13.25 | 30,700 | — | — |
| 1987-02-23 | $13.25 | $13.25 | 113,800 | — | — |
| 1987-02-20 | $14.00 | $14.00 | 226,800 | — | — |
| 1987-02-19 | $13.25 | $13.25 | 101,600 | — | — |
| 1987-02-18 | $12.50 | $12.50 | 208,300 | — | — |
| 1987-02-17 | $11.50 | $11.50 | 129,900 | — | — |
| 1987-02-13 | $11.38 | $11.38 | 25,600 | — | — |
| 1987-02-12 | $11.50 | $11.50 | 140,300 | — | — |
| 1987-02-11 | $11.50 | $11.50 | 181,800 | — | — |
| 1987-02-10 | $11.00 | $11.00 | 45,400 | — | — |
| 1987-02-09 | $10.75 | $10.75 | 89,300 | — | — |
| 1987-02-06 | $10.25 | $10.25 | 55,000 | — | — |
| 1987-02-05 | $10.25 | $10.25 | 115,500 | — | — |
| 1987-02-04 | $10.00 | $10.00 | 35,200 | — | — |
| 1987-02-03 | $9.50 | $9.50 | 11,800 | — | — |
| 1987-02-02 | $9.75 | $9.75 | 4,300 | — | — |
| 1987-01-30 | $10.00 | $10.00 | 16,000 | — | — |
| 1987-01-29 | $9.75 | $9.75 | 25,300 | — | — |
| 1987-01-28 | $10.13 | $10.13 | 5,500 | — | — |
| 1987-01-27 | $10.13 | $10.13 | 5,800 | — | — |
| 1987-01-26 | $9.75 | $9.75 | 3,500 | — | — |
| 1987-01-23 | $9.88 | $9.88 | 53,000 | — | — |
| 1987-01-22 | $10.00 | $10.00 | 45,100 | — | — |
| 1987-01-21 | $9.88 | $9.88 | 14,500 | — | — |
| 1987-01-20 | $10.13 | $10.13 | 60,400 | — | — |
| 1987-01-19 | $10.13 | $10.13 | 24,200 | — | — |
| 1987-01-16 | $10.00 | $10.00 | 39,200 | — | — |
| 1987-01-15 | $10.25 | $10.25 | 50,000 | — | — |
| 1987-01-14 | $9.88 | $9.88 | 58,100 | — | — |
| 1987-01-13 | $9.25 | $9.25 | 29,600 | — | — |
| 1987-01-12 | $9.75 | $9.75 | 92,900 | — | — |
| 1987-01-09 | $9.50 | $9.50 | 93,300 | — | — |
| 1987-01-08 | $9.00 | $9.00 | 6,500 | — | — |
| 1987-01-07 | $9.13 | $9.13 | 52,400 | — | — |
| 1987-01-06 | $9.00 | $9.00 | 20,800 | — | — |
| 1987-01-05 | $8.75 | $8.75 | 18,300 | — | — |
| 1987-01-02 | $9.00 | $9.00 | 9,200 | — | — |