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
- 1973-02-21 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 | $8.31 | $8.87 | 180,000 | — | — |
| 1987-12-30 | $8.25 | $8.81 | 150,800 | — | — |
| 1987-12-29 | $8.31 | $8.87 | 103,200 | — | — |
| 1987-12-28 | $8.50 | $9.07 | 70,800 | — | — |
| 1987-12-24 | $8.53 | $9.11 | 72,800 | — | — |
| 1987-12-23 | $8.59 | $9.17 | 78,800 | — | — |
| 1987-12-22 | $8.53 | $9.11 | 149,200 | — | — |
| 1987-12-21 | $8.56 | $9.14 | 58,800 | — | — |
| 1987-12-18 | $8.69 | $9.27 | 464,000 | — | — |
| 1987-12-17 | $8.59 | $9.17 | 330,400 | — | — |
| 1987-12-16 | $8.72 | $9.31 | 565,200 | — | — |
| 1987-12-15 | $8.69 | $9.27 | 518,800 | — | — |
| 1987-12-14 | $8.63 | $9.21 | 257,200 | — | — |
| 1987-12-11 | $8.66 | $9.24 | 131,600 | — | — |
| 1987-12-10 | $8.53 | $9.11 | 144,400 | — | — |
| 1987-12-09 | $8.66 | $9.24 | 387,600 | — | — |
| 1987-12-08 | $8.75 | $9.34 | 200,800 | — | — |
| 1987-12-07 | $8.50 | $9.07 | 182,000 | — | — |
| 1987-12-04 | $8.25 | $8.81 | 242,400 | — | — |
| 1987-12-03 | $8.38 | $8.94 | 864,400 | — | — |
| 1987-12-02 | $8.56 | $9.14 | 561,600 | — | — |
| 1987-12-01 | $8.56 | $9.14 | 146,000 | — | — |
| 1987-11-30 | $8.41 | $8.97 | 290,800 | — | — |
| 1987-11-27 | $8.53 | $9.11 | 65,600 | — | — |
| 1987-11-25 | $8.69 | $9.27 | 69,600 | — | — |
| 1987-11-24 | $8.63 | $9.21 | 137,200 | — | — |
| 1987-11-23 | $8.63 | $9.21 | 64,000 | — | — |
| 1987-11-20 | $8.59 | $9.17 | 181,600 | — | — |
| 1987-11-19 | $8.53 | $9.11 | 218,400 | — | — |
| 1987-11-18 | $8.59 | $9.17 | 136,000 | — | — |
| 1987-11-17 | $8.50 | $9.07 | 722,400 | — | — |
| 1987-11-16 | $8.56 | $9.14 | 319,200 | — | — |
| 1987-11-13 | $8.59 | $9.17 | 296,000 | — | — |
| 1987-11-12 | $8.63 | $9.21 | 745,600 | — | — |
| 1987-11-11 | $8.38 | $8.94 | 538,400 | — | — |
| 1987-11-10 | $8.47 | $9.04 | 656,000 | — | — |
| 1987-11-09 | $8.69 | $9.27 | 282,800 | — | — |
| 1987-11-06 | $8.81 | $9.41 | 191,200 | — | — |
| 1987-11-05 | $8.69 | $9.27 | 407,600 | — | — |
| 1987-11-04 | $8.34 | $8.91 | 143,200 | — | — |
| 1987-11-03 | $8.34 | $8.91 | 622,800 | — | — |
| 1987-11-02 | $8.34 | $8.91 | 138,000 | — | — |
| 1987-10-30 | $8.19 | $8.74 | 246,000 | — | — |
| 1987-10-29 | $7.81 | $8.34 | 399,200 | — | — |
| 1987-10-28 | $7.69 | $8.21 | 1,002,400 | — | — |
| 1987-10-27 | $7.84 | $8.37 | 244,800 | — | — |
| 1987-10-26 | $7.63 | $8.14 | 517,600 | — | — |
| 1987-10-23 | $8.59 | $9.17 | 600,000 | — | — |
| 1987-10-22 | $8.56 | $9.14 | 414,400 | — | — |
| 1987-10-21 | $8.66 | $9.24 | 465,600 | — | — |
| 1987-10-20 | $7.81 | $8.34 | 584,800 | — | — |
| 1987-10-19 | $8.41 | $8.97 | 1,647,200 | — | — |
| 1987-10-16 | $9.72 | $10.34 | 850,800 | — | — |
| 1987-10-15 | $10.03 | $10.67 | 422,000 | — | — |
| 1987-10-14 | $10.38 | $11.04 | 198,000 | — | — |
| 1987-10-13 | $10.59 | $11.27 | 162,800 | — | — |
| 1987-10-12 | $10.44 | $11.10 | 617,600 | — | — |
| 1987-10-09 | $10.69 | $11.37 | 300,800 | — | — |
| 1987-10-08 | $10.75 | $11.44 | 390,000 | — | — |
| 1987-10-07 | $10.97 | $11.67 | 452,800 | — | — |
| 1987-10-06 | $11.06 | $11.77 | 277,600 | — | — |
| 1987-10-05 | $11.03 | $11.73 | 123,200 | — | — |
| 1987-10-02 | $11.19 | $11.90 | 585,200 | — | — |
| 1987-10-01 | $10.94 | $11.63 | 356,000 | — | — |
| 1987-09-30 | $10.44 | $11.10 | 136,400 | — | — |
| 1987-09-29 | $10.44 | $11.10 | 208,000 | — | — |
| 1987-09-28 | $10.41 | $11.07 | 387,600 | — | — |
| 1987-09-25 | $10.38 | $11.04 | 174,000 | — | — |
| 1987-09-24 | $10.28 | $10.94 | 232,800 | — | — |
| 1987-09-23 | $10.06 | $10.70 | 267,200 | — | — |
| 1987-09-22 | $10.16 | $10.80 | 691,200 | — | — |
| 1987-09-21 | $10.00 | $10.64 | 618,000 | — | — |
| 1987-09-18 | $10.13 | $10.77 | 226,400 | — | — |
| 1987-09-17 | $10.16 | $10.80 | 53,600 | — | — |
| 1987-09-16 | $10.09 | $10.74 | 284,800 | — | — |
| 1987-09-15 | $10.13 | $10.77 | 113,600 | — | — |
| 1987-09-14 | $10.31 | $10.97 | 210,000 | — | — |
| 1987-09-11 | $10.38 | $11.04 | 187,600 | — | — |
| 1987-09-10 | $10.19 | $10.84 | 176,000 | — | — |
| 1987-09-09 | $10.00 | $10.64 | 353,200 | — | — |
| 1987-09-08 | $10.00 | $10.64 | 457,200 | — | — |
| 1987-09-04 | $10.28 | $10.94 | 236,000 | — | — |
| 1987-09-03 | $10.44 | $11.10 | 496,800 | — | — |
| 1987-09-02 | $10.41 | $11.07 | 650,400 | — | — |
| 1987-09-01 | $10.16 | $10.80 | 647,200 | — | — |
| 1987-08-31 | $10.00 | $10.64 | 279,200 | — | — |
| 1987-08-28 | $9.72 | $10.34 | 329,200 | — | — |
| 1987-08-27 | $9.50 | $10.11 | 321,200 | — | — |
| 1987-08-26 | $10.00 | $10.64 | 240,800 | — | — |
| 1987-08-25 | $10.00 | $10.64 | 427,600 | — | — |
| 1987-08-24 | $9.75 | $10.37 | 133,200 | — | — |
| 1987-08-21 | $9.88 | $10.50 | 138,800 | — | — |
| 1987-08-20 | $9.88 | $10.50 | 230,400 | — | — |
| 1987-08-19 | $9.69 | $10.31 | 240,400 | — | — |
| 1987-08-18 | $9.84 | $10.47 | 182,800 | — | — |
| 1987-08-17 | $9.91 | $10.54 | 138,400 | — | — |
| 1987-08-14 | $9.91 | $10.54 | 117,600 | — | — |
| 1987-08-13 | $9.91 | $10.54 | 274,000 | — | — |
| 1987-08-12 | $9.72 | $10.34 | 408,000 | — | — |
| 1987-08-11 | $9.91 | $10.54 | 657,600 | — | — |
| 1987-08-10 | $9.94 | $10.57 | 560,000 | — | — |
| 1987-08-07 | $9.88 | $10.50 | 674,000 | — | — |
| 1987-08-06 | $9.75 | $10.37 | 784,800 | — | — |
| 1987-08-05 | $9.44 | $10.04 | 570,800 | — | — |
| 1987-08-04 | $9.34 | $9.94 | 195,600 | — | — |
| 1987-08-03 | $9.31 | $9.91 | 321,200 | — | — |
| 1987-07-31 | $9.28 | $9.87 | 472,400 | — | — |
| 1987-07-30 | $9.28 | $9.87 | 809,200 | — | — |
| 1987-07-29 | $9.16 | $9.74 | 682,800 | — | — |
| 1987-07-28 | $8.75 | $9.31 | 144,000 | — | — |
| 1987-07-27 | $8.59 | $9.14 | 292,000 | — | — |
| 1987-07-24 | $8.72 | $9.27 | 47,200 | — | — |
| 1987-07-23 | $8.72 | $9.27 | 159,200 | — | — |
| 1987-07-22 | $8.75 | $9.31 | 65,600 | — | — |
| 1987-07-21 | $8.69 | $9.24 | 96,800 | — | — |
| 1987-07-20 | $8.56 | $9.11 | 303,200 | — | — |
| 1987-07-17 | $8.56 | $9.07 | 120,800 | — | — |
| 1987-07-16 | $8.69 | $9.20 | 359,200 | — | — |
| 1987-07-15 | $8.63 | $9.14 | 97,200 | — | — |
| 1987-07-14 | $8.75 | $9.27 | 225,600 | — | — |
| 1987-07-13 | $8.72 | $9.24 | 110,000 | — | — |
| 1987-07-10 | $8.66 | $9.17 | 83,600 | — | — |
| 1987-07-09 | $8.63 | $9.14 | 94,000 | — | — |
| 1987-07-08 | $8.69 | $9.20 | 181,600 | — | — |
| 1987-07-07 | $8.75 | $9.27 | 103,200 | — | — |
| 1987-07-06 | $8.72 | $9.24 | 161,200 | — | — |
| 1987-07-02 | $8.88 | $9.40 | 424,400 | — | — |
| 1987-07-01 | $8.59 | $9.10 | 118,800 | — | — |
| 1987-06-30 | $8.63 | $9.14 | 170,800 | — | — |
| 1987-06-29 | $8.63 | $9.14 | 84,800 | — | — |
| 1987-06-26 | $8.66 | $9.17 | 104,800 | — | — |
| 1987-06-25 | $8.63 | $9.14 | 107,200 | — | — |
| 1987-06-24 | $8.50 | $9.01 | 136,400 | — | — |
| 1987-06-23 | $8.63 | $9.14 | 184,400 | — | — |
| 1987-06-22 | $8.63 | $9.14 | 214,400 | — | — |
| 1987-06-19 | $8.75 | $9.27 | 515,600 | — | — |
| 1987-06-18 | $8.69 | $9.20 | 98,400 | — | — |
| 1987-06-17 | $8.59 | $9.10 | 177,200 | — | — |
| 1987-06-16 | $8.69 | $9.20 | 273,200 | — | — |
| 1987-06-15 | $8.56 | $9.07 | 211,600 | — | — |
| 1987-06-12 | $8.50 | $9.01 | 177,600 | — | — |
| 1987-06-11 | $8.25 | $8.74 | 65,600 | — | — |
| 1987-06-10 | $8.13 | $8.61 | 610,800 | — | — |
| 1987-06-09 | $8.16 | $8.64 | 130,000 | — | — |
| 1987-06-08 | $8.06 | $8.54 | 161,200 | — | — |
| 1987-06-05 | $8.00 | $8.48 | 84,800 | — | — |
| 1987-06-04 | $8.13 | $8.61 | 181,600 | — | — |
| 1987-06-03 | $8.13 | $8.61 | 169,200 | — | — |
| 1987-06-02 | $8.00 | $8.48 | 199,600 | — | — |
| 1987-06-01 | $8.06 | $8.54 | 192,000 | — | — |
| 1987-05-29 | $8.00 | $8.48 | 145,600 | — | — |
| 1987-05-28 | $8.16 | $8.64 | 234,800 | — | — |
| 1987-05-27 | $7.97 | $8.44 | 133,200 | — | — |
| 1987-05-26 | $8.22 | $8.71 | 144,000 | — | — |
| 1987-05-22 | $7.78 | $8.24 | 189,200 | — | — |
| 1987-05-21 | $7.75 | $8.21 | 127,600 | — | — |
| 1987-05-20 | $7.81 | $8.28 | 705,200 | — | — |
| 1987-05-19 | $8.06 | $8.54 | 96,800 | — | — |
| 1987-05-18 | $8.16 | $8.64 | 142,000 | — | — |
| 1987-05-15 | $8.19 | $8.67 | 126,800 | — | — |
| 1987-05-14 | $8.38 | $8.87 | 110,000 | — | — |
| 1987-05-13 | $8.34 | $8.84 | 143,600 | — | — |
| 1987-05-12 | $8.50 | $9.01 | 56,800 | — | — |
| 1987-05-11 | $8.25 | $8.74 | 179,600 | — | — |
| 1987-05-08 | $8.28 | $8.77 | 285,200 | — | — |
| 1987-05-07 | $8.28 | $8.77 | 95,600 | — | — |
| 1987-05-06 | $8.47 | $8.97 | 640,000 | — | — |
| 1987-05-05 | $8.38 | $8.87 | 311,600 | — | — |
| 1987-05-04 | $8.16 | $8.64 | 305,600 | — | — |
| 1987-05-01 | $8.06 | $8.54 | 187,200 | — | — |
| 1987-04-30 | $8.22 | $8.71 | 195,200 | — | — |
| 1987-04-29 | $7.84 | $8.31 | 244,400 | — | — |
| 1987-04-28 | $7.84 | $8.31 | 181,600 | — | — |
| 1987-04-27 | $7.75 | $8.21 | 224,400 | — | — |
| 1987-04-24 | $7.63 | $8.08 | 218,800 | — | — |
| 1987-04-23 | $7.69 | $8.14 | 173,600 | — | — |
| 1987-04-22 | $7.59 | $8.04 | 145,200 | — | — |
| 1987-04-21 | $7.97 | $8.44 | 220,400 | — | — |
| 1987-04-20 | $7.88 | $8.34 | 221,200 | — | — |
| 1987-04-16 | $8.03 | $8.51 | 112,800 | — | — |
| 1987-04-15 | $8.16 | $8.64 | 161,600 | — | — |
| 1987-04-14 | $8.13 | $8.61 | 189,600 | — | — |
| 1987-04-13 | $8.44 | $8.94 | 185,200 | — | — |
| 1987-04-10 | $8.50 | $9.01 | 338,400 | — | — |
| 1987-04-09 | $8.41 | $8.87 | 78,000 | — | — |
| 1987-04-08 | $8.56 | $9.03 | 187,600 | — | — |
| 1987-04-07 | $8.53 | $9.00 | 203,200 | — | — |
| 1987-04-06 | $8.56 | $9.03 | 102,000 | — | — |
| 1987-04-03 | $8.38 | $8.84 | 222,800 | — | — |
| 1987-04-02 | $8.22 | $8.67 | 165,200 | — | — |
| 1987-04-01 | $8.34 | $8.80 | 144,800 | — | — |
| 1987-03-31 | $8.31 | $8.77 | 145,200 | — | — |
| 1987-03-30 | $8.25 | $8.70 | 294,000 | — | — |
| 1987-03-27 | $8.53 | $9.00 | 166,800 | — | — |
| 1987-03-26 | $8.84 | $9.33 | 240,000 | — | — |
| 1987-03-25 | $8.81 | $9.30 | 273,600 | — | — |
| 1987-03-24 | $8.78 | $9.26 | 206,400 | — | — |
| 1987-03-23 | $8.88 | $9.36 | 214,800 | — | — |
| 1987-03-20 | $8.72 | $9.20 | 302,400 | — | — |
| 1987-03-19 | $8.63 | $9.10 | 100,000 | — | — |
| 1987-03-18 | $8.53 | $9.00 | 164,800 | — | — |
| 1987-03-17 | $8.78 | $9.26 | 191,200 | — | — |
| 1987-03-16 | $8.53 | $9.00 | 106,000 | — | — |
| 1987-03-13 | $8.56 | $9.03 | 164,400 | — | — |
| 1987-03-12 | $8.56 | $9.03 | 132,400 | — | — |
| 1987-03-11 | $8.44 | $8.90 | 141,600 | — | — |
| 1987-03-10 | $8.44 | $8.90 | 404,400 | — | — |
| 1987-03-09 | $8.41 | $8.87 | 258,400 | — | — |
| 1987-03-06 | $8.53 | $9.00 | 105,600 | — | — |
| 1987-03-05 | $8.66 | $9.13 | 142,000 | — | — |
| 1987-03-04 | $8.69 | $9.17 | 744,800 | — | — |
| 1987-03-03 | $8.59 | $9.07 | 212,000 | — | — |
| 1987-03-02 | $8.59 | $9.07 | 119,600 | — | — |
| 1987-02-27 | $8.72 | $9.20 | 186,400 | — | — |
| 1987-02-26 | $8.66 | $9.13 | 76,000 | — | — |
| 1987-02-25 | $8.88 | $9.36 | 113,600 | — | — |
| 1987-02-24 | $8.84 | $9.33 | 107,200 | — | — |
| 1987-02-23 | $8.91 | $9.40 | 193,600 | — | — |
| 1987-02-20 | $9.06 | $9.56 | 252,800 | — | — |
| 1987-02-19 | $9.19 | $9.69 | 375,600 | — | — |
| 1987-02-18 | $9.09 | $9.59 | 405,600 | — | — |
| 1987-02-17 | $9.00 | $9.50 | 334,000 | — | — |
| 1987-02-13 | $9.13 | $9.63 | 411,200 | — | — |
| 1987-02-12 | $9.13 | $9.63 | 531,600 | — | — |
| 1987-02-11 | $9.13 | $9.63 | 240,400 | — | — |
| 1987-02-10 | $8.84 | $9.33 | 493,600 | — | — |
| 1987-02-09 | $8.66 | $9.13 | 409,200 | — | — |
| 1987-02-06 | $9.03 | $9.53 | 192,400 | — | — |
| 1987-02-05 | $9.16 | $9.66 | 454,400 | — | — |
| 1987-02-04 | $9.13 | $9.63 | 268,000 | — | — |
| 1987-02-03 | $8.94 | $9.43 | 426,000 | — | — |
| 1987-02-02 | $8.75 | $9.23 | 188,400 | — | — |
| 1987-01-30 | $8.56 | $9.03 | 212,400 | — | — |
| 1987-01-29 | $8.56 | $9.03 | 224,000 | — | — |
| 1987-01-28 | $8.66 | $9.13 | 260,400 | — | — |
| 1987-01-27 | $8.56 | $9.03 | 376,800 | — | — |
| 1987-01-26 | $8.44 | $8.90 | 228,000 | — | — |
| 1987-01-23 | $8.38 | $8.84 | 514,400 | — | — |
| 1987-01-22 | $8.47 | $8.93 | 321,600 | — | — |
| 1987-01-21 | $8.38 | $8.84 | 348,400 | — | — |
| 1987-01-20 | $8.44 | $8.90 | 451,200 | — | — |
| 1987-01-19 | $8.19 | $8.64 | 210,800 | — | — |
| 1987-01-16 | $8.09 | $8.54 | 295,200 | — | — |
| 1987-01-15 | $8.13 | $8.54 | 510,800 | — | — |
| 1987-01-14 | $7.91 | $8.31 | 201,200 | — | — |
| 1987-01-13 | $7.72 | $8.11 | 342,800 | — | — |
| 1987-01-12 | $7.66 | $8.04 | 210,400 | — | — |
| 1987-01-09 | $7.53 | $7.91 | 162,800 | — | — |
| 1987-01-08 | $7.50 | $7.88 | 302,000 | — | — |
| 1987-01-07 | $7.47 | $7.85 | 112,800 | — | — |
| 1987-01-06 | $7.44 | $7.81 | 219,600 | — | — |
| 1987-01-05 | $7.41 | $7.78 | 460,800 | — | — |
| 1987-01-02 | $7.06 | $7.42 | 356,000 | — | — |