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 | $7.50 | $7.57 | 30,300 | — | — |
| 1987-12-30 | $7.38 | $7.45 | 39,000 | — | — |
| 1987-12-29 | $7.21 | $7.28 | 29,400 | — | — |
| 1987-12-28 | $7.17 | $7.24 | 33,900 | — | — |
| 1987-12-24 | $7.13 | $7.19 | 21,000 | — | — |
| 1987-12-23 | $7.21 | $7.28 | 37,800 | — | — |
| 1987-12-22 | $7.21 | $7.28 | 102,300 | — | — |
| 1987-12-21 | $7.21 | $7.28 | 102,300 | — | — |
| 1987-12-18 | $6.96 | $7.02 | 156,000 | — | — |
| 1987-12-17 | $6.75 | $6.81 | 46,800 | — | — |
| 1987-12-16 | $6.58 | $6.65 | 120,000 | — | — |
| 1987-12-15 | $6.46 | $6.52 | 127,500 | — | — |
| 1987-12-14 | $6.33 | $6.39 | 40,500 | — | — |
| 1987-12-11 | $6.33 | $6.39 | 34,500 | — | — |
| 1987-12-10 | $6.33 | $6.39 | 42,600 | — | — |
| 1987-12-09 | $6.42 | $6.48 | 143,400 | — | — |
| 1987-12-08 | $6.13 | $6.18 | 62,100 | — | — |
| 1987-12-07 | $6.33 | $6.39 | 44,700 | — | — |
| 1987-12-04 | $6.42 | $6.48 | 96,900 | — | — |
| 1987-12-03 | $6.50 | $6.56 | 793,200 | — | — |
| 1987-12-02 | $6.67 | $6.73 | 9,300 | — | — |
| 1987-12-01 | $6.71 | $6.77 | 19,800 | — | — |
| 1987-11-30 | $6.83 | $6.90 | 25,800 | — | — |
| 1987-11-27 | $7.21 | $7.28 | 8,400 | — | — |
| 1987-11-25 | $7.38 | $7.45 | 22,500 | — | — |
| 1987-11-24 | $7.17 | $7.24 | 72,300 | — | — |
| 1987-11-23 | $6.88 | $6.94 | 13,500 | — | — |
| 1987-11-20 | $6.83 | $6.90 | 22,200 | — | — |
| 1987-11-19 | $6.92 | $6.98 | 25,200 | — | — |
| 1987-11-18 | $7.04 | $7.08 | 51,900 | — | — |
| 1987-11-17 | $6.92 | $6.95 | 23,400 | — | — |
| 1987-11-16 | $7.04 | $7.08 | 14,700 | — | — |
| 1987-11-13 | $7.00 | $7.04 | 30,900 | — | — |
| 1987-11-12 | $6.96 | $7.00 | 34,800 | — | — |
| 1987-11-11 | $7.08 | $7.12 | 31,800 | — | — |
| 1987-11-10 | $6.75 | $6.79 | 38,700 | — | — |
| 1987-11-09 | $6.83 | $6.87 | 32,100 | — | — |
| 1987-11-06 | $7.04 | $7.08 | 424,500 | — | — |
| 1987-11-05 | $6.96 | $7.00 | 95,400 | — | — |
| 1987-11-04 | $6.71 | $6.75 | 17,700 | — | — |
| 1987-11-03 | $6.42 | $6.45 | 47,100 | — | — |
| 1987-11-02 | $6.50 | $6.54 | 49,800 | — | — |
| 1987-10-30 | $6.58 | $6.62 | 45,600 | — | — |
| 1987-10-29 | $6.42 | $6.45 | 59,100 | — | — |
| 1987-10-28 | $6.33 | $6.37 | 75,600 | — | — |
| 1987-10-27 | $6.08 | $6.12 | 134,700 | — | — |
| 1987-10-26 | $6.17 | $6.20 | 96,300 | — | — |
| 1987-10-23 | $7.33 | $7.37 | 60,000 | — | — |
| 1987-10-22 | $7.42 | $7.46 | 39,000 | — | — |
| 1987-10-21 | $8.33 | $8.38 | 65,100 | — | — |
| 1987-10-20 | $7.13 | $7.16 | 147,000 | — | — |
| 1987-10-19 | $7.42 | $7.46 | 114,000 | — | — |
| 1987-10-16 | $8.58 | $8.63 | 96,900 | — | — |
| 1987-10-15 | $9.29 | $9.34 | 14,100 | — | — |
| 1987-10-14 | $9.25 | $9.30 | 85,200 | — | — |
| 1987-10-13 | $9.38 | $9.43 | 75,900 | — | — |
| 1987-10-12 | $9.17 | $9.22 | 20,400 | — | — |
| 1987-10-09 | $9.42 | $9.47 | 31,800 | — | — |
| 1987-10-08 | $9.42 | $9.47 | 26,700 | — | — |
| 1987-10-07 | $9.54 | $9.59 | 26,700 | — | — |
| 1987-10-06 | $9.67 | $9.72 | 14,100 | — | — |
| 1987-10-05 | $9.92 | $9.97 | 19,500 | — | — |
| 1987-10-02 | $10.17 | $10.22 | 14,400 | — | — |
| 1987-10-01 | $10.33 | $10.39 | 4,500 | — | — |
| 1987-09-30 | $10.29 | $10.35 | 183,300 | — | — |
| 1987-09-29 | $10.29 | $10.35 | 108,000 | — | — |
| 1987-09-28 | $10.38 | $10.43 | 10,800 | — | — |
| 1987-09-25 | $10.38 | $10.43 | 4,800 | — | — |
| 1987-09-24 | $10.33 | $10.39 | 90,900 | — | — |
| 1987-09-23 | $10.29 | $10.35 | 31,500 | — | — |
| 1987-09-22 | $10.13 | $10.18 | 39,600 | — | — |
| 1987-09-21 | $10.25 | $10.31 | 13,800 | — | — |
| 1987-09-18 | $10.50 | $10.56 | 8,700 | — | — |
| 1987-09-17 | $10.54 | $10.60 | 4,500 | — | — |
| 1987-09-16 | $10.38 | $10.43 | 14,400 | — | — |
| 1987-09-15 | $10.67 | $10.73 | 8,700 | — | — |
| 1987-09-14 | $10.63 | $10.68 | 18,900 | — | — |
| 1987-09-11 | $10.63 | $10.68 | 13,500 | — | — |
| 1987-09-10 | $10.33 | $10.39 | 10,500 | — | — |
| 1987-09-09 | $10.38 | $10.43 | 15,300 | — | — |
| 1987-09-08 | $10.13 | $10.18 | 34,800 | — | — |
| 1987-09-04 | $10.79 | $10.85 | 6,900 | — | — |
| 1987-09-03 | $10.96 | $11.02 | 5,100 | — | — |
| 1987-09-02 | $11.13 | $11.19 | 13,800 | — | — |
| 1987-09-01 | $10.88 | $10.93 | 34,800 | — | — |
| 1987-08-31 | $10.75 | $10.81 | 22,200 | — | — |
| 1987-08-28 | $10.63 | $10.68 | 21,600 | — | — |
| 1987-08-27 | $11.13 | $11.19 | 26,100 | — | — |
| 1987-08-26 | $11.25 | $11.31 | 5,700 | — | — |
| 1987-08-25 | $11.13 | $11.19 | 171,600 | — | — |
| 1987-08-24 | $11.08 | $11.14 | 16,800 | — | — |
| 1987-08-21 | $11.13 | $11.19 | 47,100 | — | — |
| 1987-08-20 | $11.13 | $11.19 | 33,900 | — | — |
| 1987-08-19 | $11.13 | $11.19 | 8,400 | — | — |
| 1987-08-18 | $11.08 | $11.12 | 47,100 | — | — |
| 1987-08-17 | $11.17 | $11.20 | 5,100 | — | — |
| 1987-08-14 | $11.29 | $11.32 | 34,200 | — | — |
| 1987-08-13 | $11.46 | $11.49 | 25,200 | — | — |
| 1987-08-12 | $11.46 | $11.49 | 22,500 | — | — |
| 1987-08-11 | $11.33 | $11.37 | 33,300 | — | — |
| 1987-08-10 | $11.25 | $11.28 | 10,800 | — | — |
| 1987-08-07 | $11.13 | $11.16 | 42,600 | — | — |
| 1987-08-06 | $11.17 | $11.20 | 15,300 | — | — |
| 1987-08-05 | $11.25 | $11.28 | 14,700 | — | — |
| 1987-08-04 | $11.54 | $11.58 | 15,300 | — | — |
| 1987-08-03 | $11.38 | $11.41 | 29,100 | — | — |
| 1987-07-31 | $11.21 | $11.24 | 23,700 | — | — |
| 1987-07-30 | $11.21 | $11.24 | 13,500 | — | — |
| 1987-07-29 | $10.83 | $10.87 | 16,200 | — | — |
| 1987-07-28 | $10.92 | $10.95 | 29,700 | — | — |
| 1987-07-27 | $10.88 | $10.91 | 8,700 | — | — |
| 1987-07-24 | $10.88 | $10.91 | 67,800 | — | — |
| 1987-07-23 | $11.08 | $11.12 | 6,300 | — | — |
| 1987-07-22 | $11.17 | $11.20 | 9,900 | — | — |
| 1987-07-21 | $11.17 | $11.20 | 32,400 | — | — |
| 1987-07-20 | $11.17 | $11.20 | 26,400 | — | — |
| 1987-07-17 | $11.17 | $11.20 | 40,200 | — | — |
| 1987-07-16 | $10.96 | $10.99 | 26,100 | — | — |
| 1987-07-15 | $10.50 | $10.53 | 25,800 | — | — |
| 1987-07-14 | $10.42 | $10.45 | 27,900 | — | — |
| 1987-07-13 | $10.46 | $10.49 | 127,200 | — | — |
| 1987-07-10 | $10.13 | $10.15 | 15,900 | — | — |
| 1987-07-09 | $10.25 | $10.28 | 14,700 | — | — |
| 1987-07-08 | $10.08 | $10.11 | 26,100 | — | — |
| 1987-07-07 | $9.96 | $9.99 | 105,900 | — | — |
| 1987-07-06 | $10.21 | $10.24 | 16,800 | — | — |
| 1987-07-02 | $10.25 | $10.28 | 4,200 | — | — |
| 1987-07-01 | $10.29 | $10.32 | 12,600 | — | — |
| 1987-06-30 | $10.25 | $10.28 | 12,000 | — | — |
| 1987-06-29 | $10.21 | $10.24 | 18,000 | — | — |
| 1987-06-26 | $10.38 | $10.41 | 2,400 | — | — |
| 1987-06-25 | $10.38 | $10.41 | 4,800 | — | — |
| 1987-06-24 | $10.46 | $10.49 | 7,200 | — | — |
| 1987-06-23 | $10.46 | $10.49 | 17,100 | — | — |
| 1987-06-22 | $10.50 | $10.53 | 18,000 | — | — |
| 1987-06-19 | $10.63 | $10.66 | 36,300 | — | — |
| 1987-06-18 | $10.63 | $10.66 | 50,100 | — | — |
| 1987-06-17 | $10.46 | $10.49 | 13,800 | — | — |
| 1987-06-16 | $10.50 | $10.53 | 12,000 | — | — |
| 1987-06-15 | $10.33 | $10.36 | 13,500 | — | — |
| 1987-06-12 | $10.17 | $10.20 | 42,900 | — | — |
| 1987-06-11 | $10.29 | $10.32 | 9,600 | — | — |
| 1987-06-10 | $10.25 | $10.28 | 14,100 | — | — |
| 1987-06-09 | $10.25 | $10.28 | 68,400 | — | — |
| 1987-06-08 | $10.25 | $10.28 | 22,800 | — | — |
| 1987-06-05 | $10.04 | $10.07 | 144,900 | — | — |
| 1987-06-04 | $9.96 | $9.99 | 24,000 | — | — |
| 1987-06-03 | $9.92 | $9.95 | 6,900 | — | — |
| 1987-06-02 | $9.79 | $9.82 | 5,100 | — | — |
| 1987-06-01 | $9.83 | $9.86 | 38,100 | — | — |
| 1987-05-29 | $9.75 | $9.78 | 7,500 | — | — |
| 1987-05-28 | $9.79 | $9.82 | 19,500 | — | — |
| 1987-05-27 | $9.63 | $9.65 | 174,900 | — | — |
| 1987-05-26 | $9.50 | $9.53 | 12,600 | — | — |
| 1987-05-22 | $9.50 | $9.53 | 600 | — | — |
| 1987-05-21 | $9.50 | $9.53 | 17,100 | — | — |
| 1987-05-20 | $9.42 | $9.44 | 9,600 | — | — |
| 1987-05-19 | $9.29 | $9.32 | 23,400 | — | — |
| 1987-05-18 | $9.67 | $9.67 | 13,500 | — | — |
| 1987-05-15 | $9.63 | $9.63 | 27,600 | — | — |
| 1987-05-14 | $10.00 | $10.00 | 15,300 | — | — |
| 1987-05-13 | $10.08 | $10.08 | 5,100 | — | — |
| 1987-05-12 | $10.00 | $10.00 | 43,200 | — | — |
| 1987-05-11 | $10.25 | $10.25 | 17,100 | — | — |
| 1987-05-08 | $10.25 | $10.25 | 14,700 | — | — |
| 1987-05-07 | $10.17 | $10.17 | 9,900 | — | — |
| 1987-05-06 | $10.25 | $10.25 | 12,000 | — | — |
| 1987-05-05 | $10.13 | $10.13 | 17,100 | — | — |
| 1987-05-04 | $10.04 | $10.04 | 4,500 | — | — |
| 1987-05-01 | $10.17 | $10.17 | 21,000 | — | — |
| 1987-04-30 | $9.88 | $9.88 | 17,100 | — | — |
| 1987-04-29 | $10.04 | $10.04 | 10,800 | — | — |
| 1987-04-28 | $9.92 | $9.92 | 19,800 | — | — |
| 1987-04-27 | $9.92 | $9.92 | 22,200 | — | — |
| 1987-04-24 | $10.17 | $10.17 | 23,400 | — | — |
| 1987-04-23 | $10.00 | $10.00 | 6,300 | — | — |
| 1987-04-22 | $10.13 | $10.13 | 8,100 | — | — |
| 1987-04-21 | $10.29 | $10.29 | 43,800 | — | — |
| 1987-04-20 | $10.42 | $10.42 | 18,600 | — | — |
| 1987-04-16 | $10.25 | $10.25 | 32,100 | — | — |
| 1987-04-15 | $9.92 | $9.92 | 16,200 | — | — |
| 1987-04-14 | $9.63 | $9.63 | 51,300 | — | — |
| 1987-04-13 | $10.13 | $10.13 | 24,300 | — | — |
| 1987-04-10 | $10.21 | $10.21 | 21,000 | — | — |
| 1987-04-09 | $10.46 | $10.46 | 106,500 | — | — |
| 1987-04-08 | $10.67 | $10.67 | 16,200 | — | — |
| 1987-04-07 | $10.67 | $10.67 | 51,600 | — | — |
| 1987-04-06 | $10.92 | $10.92 | 9,900 | — | — |
| 1987-04-03 | $11.00 | $11.00 | 91,200 | — | — |
| 1987-04-02 | $10.75 | $10.75 | 28,800 | — | — |
| 1987-04-01 | $10.88 | $10.88 | 47,700 | — | — |
| 1987-03-31 | $11.17 | $11.17 | 22,200 | — | — |
| 1987-03-30 | $10.71 | $10.71 | 21,300 | — | — |
| 1987-03-27 | $10.96 | $10.96 | 20,400 | — | — |
| 1987-03-26 | $11.00 | $11.00 | 31,200 | — | — |
| 1987-03-25 | $10.71 | $10.71 | 14,400 | — | — |
| 1987-03-24 | $10.67 | $10.67 | 33,300 | — | — |
| 1987-03-23 | $10.75 | $10.75 | 31,500 | — | — |
| 1987-03-20 | $10.54 | $10.54 | 74,400 | — | — |
| 1987-03-19 | $10.63 | $10.63 | 195,900 | — | — |
| 1987-03-18 | $10.92 | $10.92 | 52,200 | — | — |
| 1987-03-17 | $11.04 | $11.04 | 12,000 | — | — |
| 1987-03-16 | $11.17 | $11.17 | 78,900 | — | — |
| 1987-03-13 | $11.33 | $11.33 | 12,900 | — | — |
| 1987-03-12 | $11.21 | $11.21 | 47,100 | — | — |
| 1987-03-11 | $11.25 | $11.25 | 9,000 | — | — |
| 1987-03-10 | $11.33 | $11.33 | 24,000 | — | — |
| 1987-03-09 | $11.38 | $11.38 | 77,400 | — | — |
| 1987-03-06 | $11.38 | $11.38 | 24,600 | — | — |
| 1987-03-05 | $11.17 | $11.17 | 48,600 | — | — |
| 1987-03-04 | $11.17 | $11.17 | 34,200 | — | — |
| 1987-03-03 | $10.96 | $10.96 | 15,000 | — | — |
| 1987-03-02 | $10.88 | $10.88 | 7,800 | — | — |
| 1987-02-27 | $10.75 | $10.75 | 52,200 | — | — |
| 1987-02-26 | $10.75 | $10.75 | 88,500 | — | — |
| 1987-02-25 | $10.63 | $10.63 | 36,300 | — | — |
| 1987-02-24 | $10.38 | $10.37 | 102,300 | — | — |
| 1987-02-23 | $10.42 | $10.42 | 80,700 | — | — |
| 1987-02-20 | $10.63 | $10.63 | 84,900 | — | — |
| 1987-02-19 | $10.58 | $10.58 | 69,900 | — | — |
| 1987-02-18 | $10.63 | $10.63 | 45,900 | — | — |
| 1987-02-17 | $10.83 | $10.83 | 66,600 | — | — |
| 1987-02-13 | $10.79 | $10.79 | 30,900 | — | — |
| 1987-02-12 | $10.92 | $10.92 | 46,500 | — | — |
| 1987-02-11 | $10.71 | $10.71 | 39,000 | — | — |
| 1987-02-10 | $10.50 | $10.50 | 41,100 | — | — |
| 1987-02-09 | $10.83 | $10.83 | 16,500 | — | — |
| 1987-02-06 | $10.42 | $10.42 | 69,300 | — | — |
| 1987-02-05 | $10.54 | $10.54 | 314,700 | — | — |
| 1987-02-04 | $10.08 | $10.08 | 73,500 | — | — |
| 1987-02-03 | $9.50 | $9.50 | 34,500 | — | — |
| 1987-02-02 | $9.42 | $9.42 | 152,100 | — | — |
| 1987-01-30 | $9.21 | $9.21 | 4,200 | — | — |
| 1987-01-29 | $9.21 | $9.21 | 21,300 | — | — |
| 1987-01-28 | $9.21 | $9.21 | 18,000 | — | — |
| 1987-01-27 | $9.17 | $9.17 | 15,300 | — | — |
| 1987-01-26 | $8.92 | $8.92 | 18,300 | — | — |
| 1987-01-23 | $9.25 | $9.25 | 77,100 | — | — |
| 1987-01-22 | $9.33 | $9.33 | 54,900 | — | — |
| 1987-01-21 | $9.29 | $9.29 | 17,400 | — | — |
| 1987-01-20 | $9.58 | $9.58 | 53,700 | — | — |
| 1987-01-19 | $9.33 | $9.33 | 25,500 | — | — |
| 1987-01-16 | $9.42 | $9.42 | 41,100 | — | — |
| 1987-01-15 | $9.50 | $9.50 | 51,000 | — | — |
| 1987-01-14 | $9.29 | $9.29 | 38,400 | — | — |
| 1987-01-13 | $9.08 | $9.08 | 35,100 | — | — |
| 1987-01-12 | $8.96 | $8.96 | 43,500 | — | — |
| 1987-01-09 | $8.75 | $8.75 | 16,800 | — | — |
| 1987-01-08 | $8.88 | $8.88 | 15,000 | — | — |
| 1987-01-07 | $8.83 | $8.83 | 24,900 | — | — |
| 1987-01-06 | $8.63 | $8.63 | 21,300 | — | — |
| 1987-01-05 | $8.38 | $8.38 | 56,400 | — | — |
| 1987-01-02 | $8.21 | $8.21 | 17,700 | — | — |