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
- 1975-06-12 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 | $8.44 | $8.44 | 310,400 | — | — |
| 1987-12-30 | $8.50 | $8.50 | 232,200 | — | — |
| 1987-12-29 | $8.25 | $8.25 | 125,800 | — | — |
| 1987-12-28 | $8.25 | $8.25 | 144,600 | — | — |
| 1987-12-24 | $8.31 | $8.31 | 258,000 | — | — |
| 1987-12-23 | $8.38 | $8.37 | 252,800 | — | — |
| 1987-12-22 | $8.50 | $8.50 | 261,200 | — | — |
| 1987-12-21 | $8.63 | $8.62 | 196,200 | — | — |
| 1987-12-18 | $8.75 | $8.75 | 389,000 | — | — |
| 1987-12-17 | $8.69 | $8.69 | 334,400 | — | — |
| 1987-12-16 | $8.75 | $8.75 | 429,200 | — | — |
| 1987-12-15 | $8.50 | $8.50 | 334,600 | — | — |
| 1987-12-14 | $8.50 | $8.50 | 165,200 | — | — |
| 1987-12-11 | $8.31 | $8.31 | 276,200 | — | — |
| 1987-12-10 | $8.31 | $8.31 | 139,200 | — | — |
| 1987-12-09 | $8.50 | $8.50 | 72,600 | — | — |
| 1987-12-08 | $8.50 | $8.50 | 176,000 | — | — |
| 1987-12-07 | $8.63 | $8.62 | 150,000 | — | — |
| 1987-12-04 | $8.56 | $8.56 | 381,800 | — | — |
| 1987-12-03 | $8.63 | $8.62 | 184,800 | — | — |
| 1987-12-02 | $8.69 | $8.69 | 199,000 | — | — |
| 1987-12-01 | $8.50 | $8.50 | 235,600 | — | — |
| 1987-11-30 | $8.19 | $8.19 | 166,000 | — | — |
| 1987-11-27 | $8.88 | $8.88 | 56,400 | — | — |
| 1987-11-25 | $9.13 | $9.12 | 301,000 | — | — |
| 1987-11-24 | $9.25 | $9.25 | 450,400 | — | — |
| 1987-11-23 | $9.13 | $9.12 | 261,200 | — | — |
| 1987-11-20 | $8.94 | $8.94 | 220,800 | — | — |
| 1987-11-19 | $8.69 | $8.69 | 94,800 | — | — |
| 1987-11-18 | $8.88 | $8.88 | 152,800 | — | — |
| 1987-11-17 | $8.63 | $8.62 | 83,400 | — | — |
| 1987-11-16 | $8.81 | $8.81 | 94,200 | — | — |
| 1987-11-13 | $9.00 | $9.00 | 73,800 | — | — |
| 1987-11-12 | $9.19 | $9.19 | 161,800 | — | — |
| 1987-11-11 | $9.19 | $9.19 | 137,200 | — | — |
| 1987-11-10 | $9.19 | $9.19 | 270,800 | — | — |
| 1987-11-09 | $9.63 | $9.63 | 50,200 | — | — |
| 1987-11-06 | $9.88 | $9.87 | 134,400 | — | — |
| 1987-11-05 | $10.06 | $10.06 | 260,200 | — | — |
| 1987-11-04 | $9.31 | $9.31 | 77,400 | — | — |
| 1987-11-03 | $9.50 | $9.50 | 126,000 | — | — |
| 1987-11-02 | $10.06 | $10.06 | 88,200 | — | — |
| 1987-10-30 | $10.13 | $10.12 | 522,200 | — | — |
| 1987-10-29 | $9.69 | $9.69 | 144,000 | — | — |
| 1987-10-28 | $9.13 | $9.12 | 348,800 | — | — |
| 1987-10-27 | $8.63 | $8.62 | 176,400 | — | — |
| 1987-10-26 | $9.00 | $9.00 | 159,600 | — | — |
| 1987-10-23 | $9.69 | $9.69 | 247,200 | — | — |
| 1987-10-22 | $9.75 | $9.75 | 216,200 | — | — |
| 1987-10-21 | $9.94 | $9.94 | 448,200 | — | — |
| 1987-10-20 | $8.94 | $8.94 | 334,200 | — | — |
| 1987-10-19 | $9.50 | $9.50 | 389,000 | — | — |
| 1987-10-16 | $10.31 | $10.31 | 204,600 | — | — |
| 1987-10-15 | $10.88 | $10.87 | 150,600 | — | — |
| 1987-10-14 | $11.06 | $11.06 | 208,600 | — | — |
| 1987-10-13 | $11.50 | $11.50 | 224,800 | — | — |
| 1987-10-12 | $11.13 | $11.12 | 239,000 | — | — |
| 1987-10-09 | $11.44 | $11.44 | 75,800 | — | — |
| 1987-10-08 | $11.38 | $11.37 | 273,200 | — | — |
| 1987-10-07 | $11.44 | $11.44 | 132,600 | — | — |
| 1987-10-06 | $11.56 | $11.56 | 150,400 | — | — |
| 1987-10-05 | $11.88 | $11.87 | 114,200 | — | — |
| 1987-10-02 | $12.00 | $12.00 | 228,400 | — | — |
| 1987-10-01 | $12.19 | $12.19 | 320,400 | — | — |
| 1987-09-30 | $12.50 | $12.50 | 102,000 | — | — |
| 1987-09-29 | $12.31 | $12.31 | 161,000 | — | — |
| 1987-09-28 | $12.19 | $12.19 | 316,400 | — | — |
| 1987-09-25 | $11.81 | $11.81 | 498,400 | — | — |
| 1987-09-24 | $11.56 | $11.56 | 67,400 | — | — |
| 1987-09-23 | $11.69 | $11.69 | 376,000 | — | — |
| 1987-09-22 | $11.69 | $11.69 | 171,600 | — | — |
| 1987-09-21 | $11.50 | $11.50 | 256,200 | — | — |
| 1987-09-18 | $11.50 | $11.50 | 508,400 | — | — |
| 1987-09-17 | $12.06 | $12.06 | 239,600 | — | — |
| 1987-09-16 | $12.25 | $12.25 | 173,200 | — | — |
| 1987-09-15 | $12.25 | $12.25 | 66,000 | — | — |
| 1987-09-14 | $12.31 | $12.31 | 108,000 | — | — |
| 1987-09-11 | $12.44 | $12.44 | 61,800 | — | — |
| 1987-09-10 | $12.19 | $12.19 | 192,600 | — | — |
| 1987-09-09 | $12.13 | $12.12 | 148,200 | — | — |
| 1987-09-08 | $12.13 | $12.12 | 249,000 | — | — |
| 1987-09-04 | $12.44 | $12.44 | 107,000 | — | — |
| 1987-09-03 | $12.50 | $12.50 | 180,800 | — | — |
| 1987-09-02 | $12.50 | $12.50 | 416,600 | — | — |
| 1987-09-01 | $12.69 | $12.69 | 251,600 | — | — |
| 1987-08-31 | $12.75 | $12.75 | 285,000 | — | — |
| 1987-08-28 | $13.13 | $13.12 | 275,000 | — | — |
| 1987-08-27 | $13.25 | $13.25 | 478,800 | — | — |
| 1987-08-26 | $13.31 | $13.31 | 471,000 | — | — |
| 1987-08-25 | $13.44 | $13.44 | 242,400 | — | — |
| 1987-08-24 | $13.44 | $13.44 | 203,800 | — | — |
| 1987-08-21 | $13.50 | $13.50 | 699,000 | — | — |
| 1987-08-20 | $14.13 | $14.12 | 1,047,200 | — | — |
| 1987-08-19 | $13.06 | $13.06 | 659,200 | — | — |
| 1987-08-18 | $12.44 | $12.44 | 178,600 | — | — |
| 1987-08-17 | $12.44 | $12.44 | 174,600 | — | — |
| 1987-08-14 | $12.38 | $12.37 | 376,600 | — | — |
| 1987-08-13 | $12.25 | $12.25 | 283,400 | — | — |
| 1987-08-12 | $12.25 | $12.25 | 556,000 | — | — |
| 1987-08-11 | $12.25 | $12.25 | 632,000 | — | — |
| 1987-08-10 | $12.25 | $12.25 | 426,400 | — | — |
| 1987-08-07 | $12.25 | $12.25 | 398,400 | — | — |
| 1987-08-06 | $12.50 | $12.50 | 424,000 | — | — |
| 1987-08-05 | $12.44 | $12.44 | 229,600 | — | — |
| 1987-08-04 | $12.44 | $12.44 | 261,200 | — | — |
| 1987-08-03 | $12.50 | $12.50 | 330,800 | — | — |
| 1987-07-31 | $12.94 | $12.94 | 235,600 | — | — |
| 1987-07-30 | $12.94 | $12.94 | 591,600 | — | — |
| 1987-07-29 | $12.19 | $12.19 | 490,800 | — | — |
| 1987-07-28 | $12.31 | $12.31 | 276,200 | — | — |
| 1987-07-27 | $12.00 | $12.00 | 138,200 | — | — |
| 1987-07-24 | $12.19 | $12.19 | 225,800 | — | — |
| 1987-07-23 | $11.94 | $11.94 | 291,200 | — | — |
| 1987-07-22 | $12.13 | $12.12 | 185,600 | — | — |
| 1987-07-21 | $12.25 | $12.25 | 530,000 | — | — |
| 1987-07-20 | $12.00 | $12.00 | 323,400 | — | — |
| 1987-07-17 | $12.13 | $12.12 | 307,400 | — | — |
| 1987-07-16 | $12.00 | $12.00 | 467,600 | — | — |
| 1987-07-15 | $11.25 | $11.25 | 398,200 | — | — |
| 1987-07-14 | $11.38 | $11.37 | 496,000 | — | — |
| 1987-07-13 | $10.81 | $10.81 | 343,600 | — | — |
| 1987-07-10 | $10.94 | $10.94 | 315,600 | — | — |
| 1987-07-09 | $11.00 | $11.00 | 439,600 | — | — |
| 1987-07-08 | $11.00 | $11.00 | 306,800 | — | — |
| 1987-07-07 | $11.19 | $11.19 | 319,000 | — | — |
| 1987-07-06 | $11.06 | $11.06 | 339,200 | — | — |
| 1987-07-02 | $11.44 | $11.44 | 207,600 | — | — |
| 1987-07-01 | $11.38 | $11.37 | 1,964,400 | — | — |
| 1987-06-30 | $11.44 | $11.44 | 478,000 | — | — |
| 1987-06-29 | $11.50 | $11.50 | 513,600 | — | — |
| 1987-06-26 | $11.38 | $11.37 | 325,200 | — | — |
| 1987-06-25 | $11.56 | $11.56 | 232,400 | — | — |
| 1987-06-24 | $11.75 | $11.75 | 237,200 | — | — |
| 1987-06-23 | $11.75 | $11.75 | 73,000 | — | — |
| 1987-06-22 | $11.88 | $11.87 | 371,200 | — | — |
| 1987-06-19 | $12.00 | $12.00 | 515,400 | — | — |
| 1987-06-18 | $11.63 | $11.62 | 498,200 | — | — |
| 1987-06-17 | $11.44 | $11.44 | 212,000 | — | — |
| 1987-06-16 | $11.50 | $11.50 | 110,400 | — | — |
| 1987-06-15 | $11.44 | $11.44 | 425,800 | — | — |
| 1987-06-12 | $11.44 | $11.44 | 174,400 | — | — |
| 1987-06-11 | $11.50 | $11.50 | 320,800 | — | — |
| 1987-06-10 | $11.69 | $11.69 | 186,200 | — | — |
| 1987-06-09 | $11.75 | $11.75 | 452,400 | — | — |
| 1987-06-08 | $11.75 | $11.75 | 251,000 | — | — |
| 1987-06-05 | $11.44 | $11.44 | 428,600 | — | — |
| 1987-06-04 | $11.56 | $11.56 | 1,116,800 | — | — |
| 1987-06-03 | $11.25 | $11.25 | 3,140,000 | — | — |
| 1987-06-02 | $13.50 | $13.50 | 282,200 | — | — |
| 1987-06-01 | $13.88 | $13.87 | 107,200 | — | — |
| 1987-05-29 | $13.94 | $13.94 | 107,800 | — | — |
| 1987-05-28 | $13.56 | $13.56 | 107,200 | — | — |
| 1987-05-27 | $13.63 | $13.62 | 48,200 | — | — |
| 1987-05-26 | $13.63 | $13.62 | 99,400 | — | — |
| 1987-05-22 | $12.81 | $12.81 | 165,600 | — | — |
| 1987-05-21 | $12.88 | $12.87 | 128,200 | — | — |
| 1987-05-20 | $12.69 | $12.69 | 84,200 | — | — |
| 1987-05-19 | $12.94 | $12.94 | 201,600 | — | — |
| 1987-05-18 | $13.06 | $13.06 | 139,600 | — | — |
| 1987-05-15 | $13.19 | $13.19 | 210,400 | — | — |
| 1987-05-14 | $13.63 | $13.62 | 336,200 | — | — |
| 1987-05-13 | $13.63 | $13.62 | 112,600 | — | — |
| 1987-05-12 | $13.63 | $13.62 | 280,800 | — | — |
| 1987-05-11 | $13.81 | $13.81 | 208,200 | — | — |
| 1987-05-08 | $13.56 | $13.56 | 149,000 | — | — |
| 1987-05-07 | $13.81 | $13.81 | 209,600 | — | — |
| 1987-05-06 | $14.00 | $14.00 | 280,800 | — | — |
| 1987-05-05 | $14.13 | $14.12 | 383,600 | — | — |
| 1987-05-04 | $14.06 | $14.06 | 386,600 | — | — |
| 1987-05-01 | $13.94 | $13.94 | 210,600 | — | — |
| 1987-04-30 | $13.75 | $13.75 | 76,200 | — | — |
| 1987-04-29 | $13.63 | $13.62 | 171,800 | — | — |
| 1987-04-28 | $13.69 | $13.69 | 160,600 | — | — |
| 1987-04-27 | $13.13 | $13.12 | 279,200 | — | — |
| 1987-04-24 | $13.31 | $13.31 | 783,600 | — | — |
| 1987-04-23 | $13.94 | $13.94 | 419,000 | — | — |
| 1987-04-22 | $14.25 | $14.25 | 402,000 | — | — |
| 1987-04-21 | $14.69 | $14.69 | 205,400 | — | — |
| 1987-04-20 | $14.56 | $14.56 | 430,800 | — | — |
| 1987-04-16 | $14.88 | $14.88 | 346,600 | — | — |
| 1987-04-15 | $14.56 | $14.56 | 568,600 | — | — |
| 1987-04-14 | $14.13 | $14.12 | 731,600 | — | — |
| 1987-04-13 | $14.38 | $14.37 | 908,000 | — | — |
| 1987-04-10 | $14.50 | $14.50 | 761,600 | — | — |
| 1987-04-09 | $13.94 | $13.94 | 622,400 | — | — |
| 1987-04-08 | $13.75 | $13.75 | 519,600 | — | — |
| 1987-04-07 | $14.19 | $14.19 | 563,000 | — | — |
| 1987-04-06 | $14.81 | $14.81 | 685,200 | — | — |
| 1987-04-03 | $14.00 | $14.00 | 223,200 | — | — |
| 1987-04-02 | $13.44 | $13.44 | 130,000 | — | — |
| 1987-04-01 | $13.13 | $13.12 | 276,400 | — | — |
| 1987-03-31 | $13.19 | $13.19 | 147,600 | — | — |
| 1987-03-30 | $13.19 | $13.19 | 139,400 | — | — |
| 1987-03-27 | $13.81 | $13.81 | 657,800 | — | — |
| 1987-03-26 | $14.19 | $14.19 | 279,200 | — | — |
| 1987-03-25 | $14.13 | $14.12 | 210,800 | — | — |
| 1987-03-24 | $14.31 | $14.31 | 324,200 | — | — |
| 1987-03-23 | $14.31 | $14.31 | 469,000 | — | — |
| 1987-03-20 | $14.13 | $14.12 | 527,600 | — | — |
| 1987-03-19 | $13.75 | $13.75 | 258,600 | — | — |
| 1987-03-18 | $13.69 | $13.69 | 207,800 | — | — |
| 1987-03-17 | $13.56 | $13.56 | 179,400 | — | — |
| 1987-03-16 | $13.25 | $13.25 | 144,000 | — | — |
| 1987-03-13 | $13.44 | $13.44 | 217,200 | — | — |
| 1987-03-12 | $13.25 | $13.25 | 225,000 | — | — |
| 1987-03-11 | $13.31 | $13.31 | 281,800 | — | — |
| 1987-03-10 | $13.25 | $13.25 | 98,000 | — | — |
| 1987-03-09 | $13.25 | $13.25 | 274,200 | — | — |
| 1987-03-06 | $13.13 | $13.12 | 283,000 | — | — |
| 1987-03-05 | $13.13 | $13.12 | 413,200 | — | — |
| 1987-03-04 | $13.00 | $13.00 | 495,000 | — | — |
| 1987-03-03 | $12.50 | $12.50 | 345,200 | — | — |
| 1987-03-02 | $12.50 | $12.50 | 384,000 | — | — |
| 1987-02-27 | $12.56 | $12.56 | 275,600 | — | — |
| 1987-02-26 | $12.69 | $12.69 | 190,800 | — | — |
| 1987-02-25 | $12.88 | $12.87 | 360,200 | — | — |
| 1987-02-24 | $12.75 | $12.75 | 427,600 | — | — |
| 1987-02-23 | $12.81 | $12.81 | 866,600 | — | — |
| 1987-02-20 | $13.50 | $13.50 | 129,200 | — | — |
| 1987-02-19 | $13.75 | $13.75 | 369,200 | — | — |
| 1987-02-18 | $13.81 | $13.81 | 719,800 | — | — |
| 1987-02-17 | $13.69 | $13.69 | 393,000 | — | — |
| 1987-02-13 | $13.44 | $13.44 | 564,200 | — | — |
| 1987-02-12 | $13.44 | $13.44 | 187,000 | — | — |
| 1987-02-11 | $13.38 | $13.37 | 136,000 | — | — |
| 1987-02-10 | $13.38 | $13.37 | 67,200 | — | — |
| 1987-02-09 | $13.44 | $13.44 | 310,000 | — | — |
| 1987-02-06 | $13.19 | $13.19 | 194,800 | — | — |
| 1987-02-05 | $13.25 | $13.25 | 450,000 | — | — |
| 1987-02-04 | $13.44 | $13.44 | 410,600 | — | — |
| 1987-02-03 | $13.19 | $13.19 | 198,200 | — | — |
| 1987-02-02 | $13.13 | $13.12 | 203,200 | — | — |
| 1987-01-30 | $12.81 | $12.81 | 471,400 | — | — |
| 1987-01-29 | $13.00 | $13.00 | 404,600 | — | — |
| 1987-01-28 | $12.75 | $12.75 | 376,600 | — | — |
| 1987-01-27 | $13.56 | $13.56 | 332,400 | — | — |
| 1987-01-26 | $13.44 | $13.44 | 142,800 | — | — |
| 1987-01-23 | $13.63 | $13.62 | 460,600 | — | — |
| 1987-01-22 | $13.56 | $13.56 | 257,400 | — | — |
| 1987-01-21 | $13.50 | $13.50 | 137,200 | — | — |
| 1987-01-20 | $13.50 | $13.50 | 396,200 | — | — |
| 1987-01-19 | $13.50 | $13.50 | 191,200 | — | — |
| 1987-01-16 | $13.31 | $13.31 | 164,000 | — | — |
| 1987-01-15 | $13.56 | $13.56 | 174,000 | — | — |
| 1987-01-14 | $13.94 | $13.94 | 253,600 | — | — |
| 1987-01-13 | $13.25 | $13.25 | 229,000 | — | — |
| 1987-01-12 | $12.81 | $12.81 | 201,000 | — | — |
| 1987-01-09 | $12.75 | $12.75 | 183,600 | — | — |
| 1987-01-08 | $12.75 | $12.75 | 515,600 | — | — |
| 1987-01-07 | $12.56 | $12.56 | 1,402,200 | — | — |
| 1987-01-06 | $12.63 | $12.62 | 466,800 | — | — |
| 1987-01-05 | $12.31 | $12.31 | 166,400 | — | — |
| 1987-01-02 | $12.00 | $12.00 | 157,200 | — | — |