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 | $10.78 | $11.45 | 242,519 | — | — |
| 1987-12-30 | $10.38 | $11.02 | 103,937 | — | — |
| 1987-12-29 | $10.16 | $10.78 | 45,263 | — | — |
| 1987-12-28 | $10.18 | $10.81 | 33,528 | — | — |
| 1987-12-24 | $10.33 | $10.97 | 15,646 | — | — |
| 1987-12-23 | $10.25 | $10.88 | 178,816 | — | — |
| 1987-12-22 | $10.07 | $10.69 | 113,995 | — | — |
| 1987-12-21 | $10.02 | $10.64 | 207,315 | — | — |
| 1987-12-18 | $9.98 | $10.59 | 325,222 | — | — |
| 1987-12-17 | $9.75 | $10.35 | 71,526 | — | — |
| 1987-12-16 | $10.13 | $10.76 | 88,290 | — | — |
| 1987-12-15 | $9.84 | $10.45 | 113,436 | — | — |
| 1987-12-14 | $9.06 | $9.62 | 150,317 | — | — |
| 1987-12-11 | $8.84 | $9.38 | 94,996 | — | — |
| 1987-12-10 | $8.72 | $9.26 | 221,844 | — | — |
| 1987-12-09 | $9.17 | $9.74 | 410,159 | — | — |
| 1987-12-08 | $8.95 | $9.50 | 140,818 | — | — |
| 1987-12-07 | $8.90 | $9.45 | 134,671 | — | — |
| 1987-12-04 | $8.86 | $9.40 | 192,227 | — | — |
| 1987-12-03 | $9.17 | $9.74 | 328,574 | — | — |
| 1987-12-02 | $9.37 | $9.95 | 25,146 | — | — |
| 1987-12-01 | $9.53 | $10.12 | 37,440 | — | — |
| 1987-11-30 | $9.62 | $10.21 | 153,670 | — | — |
| 1987-11-27 | $9.93 | $10.54 | 14,529 | — | — |
| 1987-11-25 | $10.02 | $10.64 | 48,616 | — | — |
| 1987-11-24 | $10.07 | $10.69 | 87,732 | — | — |
| 1987-11-23 | $9.66 | $10.26 | 71,526 | — | — |
| 1987-11-20 | $9.57 | $10.16 | 35,204 | — | — |
| 1987-11-19 | $9.44 | $10.02 | 117,348 | — | — |
| 1987-11-18 | $9.75 | $10.35 | 506,273 | — | — |
| 1987-11-17 | $9.57 | $10.16 | 62,586 | — | — |
| 1987-11-16 | $9.98 | $10.59 | 108,966 | — | — |
| 1987-11-13 | $9.80 | $10.35 | 116,230 | — | — |
| 1987-11-12 | $10.02 | $10.59 | 259,842 | — | — |
| 1987-11-11 | $10.20 | $10.78 | 268,224 | — | — |
| 1987-11-10 | $9.98 | $10.54 | 153,111 | — | — |
| 1987-11-09 | $10.16 | $10.73 | 219,608 | — | — |
| 1987-11-06 | $10.74 | $11.35 | 372,161 | — | — |
| 1987-11-05 | $10.02 | $10.59 | 115,672 | — | — |
| 1987-11-04 | $9.40 | $9.93 | 107,290 | — | — |
| 1987-11-03 | $9.62 | $10.17 | 138,024 | — | — |
| 1987-11-02 | $9.93 | $10.50 | 241,402 | — | — |
| 1987-10-30 | $9.31 | $9.83 | 297,840 | — | — |
| 1987-10-29 | $8.23 | $8.70 | 70,968 | — | — |
| 1987-10-28 | $7.96 | $8.42 | 91,643 | — | — |
| 1987-10-27 | $7.87 | $8.32 | 65,380 | — | — |
| 1987-10-26 | $8.23 | $8.70 | 239,166 | — | — |
| 1987-10-23 | $9.53 | $10.07 | 29,616 | — | — |
| 1987-10-22 | $9.75 | $10.31 | 107,290 | — | — |
| 1987-10-21 | $9.62 | $10.17 | 309,016 | — | — |
| 1987-10-20 | $9.22 | $9.74 | 288,341 | — | — |
| 1987-10-19 | $10.38 | $10.97 | 372,720 | — | — |
| 1987-10-16 | $12.21 | $12.91 | 273,812 | — | — |
| 1987-10-15 | $13.15 | $13.90 | 75,438 | — | — |
| 1987-10-14 | $13.69 | $14.47 | 126,848 | — | — |
| 1987-10-13 | $14.14 | $14.94 | 261,518 | — | — |
| 1987-10-12 | $13.24 | $14.00 | 92,761 | — | — |
| 1987-10-09 | $13.33 | $14.09 | 134,112 | — | — |
| 1987-10-08 | $13.56 | $14.33 | 86,055 | — | — |
| 1987-10-07 | $13.82 | $14.61 | 106,172 | — | — |
| 1987-10-06 | $14.05 | $14.85 | 196,698 | — | — |
| 1987-10-05 | $14.27 | $15.08 | 169,316 | — | — |
| 1987-10-02 | $14.18 | $14.99 | 144,170 | — | — |
| 1987-10-01 | $14.12 | $14.92 | 316,840 | — | — |
| 1987-09-30 | $13.96 | $14.75 | 286,664 | — | — |
| 1987-09-29 | $13.47 | $14.23 | 861,111 | — | — |
| 1987-09-28 | $13.65 | $14.42 | 132,994 | — | — |
| 1987-09-25 | $13.51 | $14.28 | 161,493 | — | — |
| 1987-09-24 | $13.51 | $14.28 | 75,997 | — | — |
| 1987-09-23 | $13.65 | $14.42 | 212,903 | — | — |
| 1987-09-22 | $13.42 | $14.18 | 168,199 | — | — |
| 1987-09-21 | $13.24 | $14.00 | 199,492 | — | — |
| 1987-09-18 | $13.51 | $14.28 | 138,024 | — | — |
| 1987-09-17 | $13.47 | $14.23 | 104,496 | — | — |
| 1987-09-16 | $13.42 | $14.18 | 142,494 | — | — |
| 1987-09-15 | $13.51 | $14.28 | 124,054 | — | — |
| 1987-09-14 | $13.80 | $14.59 | 169,875 | — | — |
| 1987-09-11 | $13.02 | $13.76 | 34,646 | — | — |
| 1987-09-10 | $12.88 | $13.62 | 114,554 | — | — |
| 1987-09-09 | $12.97 | $13.71 | 47,498 | — | — |
| 1987-09-08 | $13.06 | $13.81 | 82,144 | — | — |
| 1987-09-04 | $12.97 | $13.71 | 56,439 | — | — |
| 1987-09-03 | $13.24 | $14.00 | 80,467 | — | — |
| 1987-09-02 | $13.27 | $14.02 | 101,143 | — | — |
| 1987-09-01 | $13.42 | $14.18 | 77,673 | — | — |
| 1987-08-31 | $14.14 | $14.94 | 177,698 | — | — |
| 1987-08-28 | $13.87 | $14.66 | 20,117 | — | — |
| 1987-08-27 | $13.80 | $14.59 | 60,350 | — | — |
| 1987-08-26 | $14.14 | $14.94 | 178,257 | — | — |
| 1987-08-25 | $14.00 | $14.80 | 96,672 | — | — |
| 1987-08-24 | $14.05 | $14.85 | 93,320 | — | — |
| 1987-08-21 | $14.27 | $15.08 | 52,527 | — | — |
| 1987-08-20 | $14.27 | $15.08 | 217,373 | — | — |
| 1987-08-19 | $14.36 | $15.18 | 235,255 | — | — |
| 1987-08-18 | $14.32 | $15.13 | 150,317 | — | — |
| 1987-08-17 | $14.00 | $14.80 | 45,822 | — | — |
| 1987-08-14 | $13.96 | $14.75 | 28,499 | — | — |
| 1987-08-13 | $13.87 | $14.61 | 50,292 | — | — |
| 1987-08-12 | $13.78 | $14.52 | 74,879 | — | — |
| 1987-08-11 | $14.00 | $14.75 | 272,136 | — | — |
| 1987-08-10 | $14.05 | $14.80 | 248,666 | — | — |
| 1987-08-07 | $13.82 | $14.56 | 177,140 | — | — |
| 1987-08-06 | $13.38 | $14.09 | 282,753 | — | — |
| 1987-08-05 | $13.02 | $13.71 | 142,494 | — | — |
| 1987-08-04 | $13.04 | $13.74 | 282,194 | — | — |
| 1987-08-03 | $12.64 | $13.31 | 208,432 | — | — |
| 1987-07-31 | $12.62 | $13.29 | 201,168 | — | — |
| 1987-07-30 | $12.55 | $13.22 | 145,288 | — | — |
| 1987-07-29 | $12.59 | $13.27 | 664,972 | — | — |
| 1987-07-28 | $12.59 | $13.27 | 209,550 | — | — |
| 1987-07-27 | $12.71 | $13.38 | 204,521 | — | — |
| 1987-07-24 | $12.77 | $13.46 | 296,164 | — | — |
| 1987-07-23 | $12.71 | $13.38 | 183,845 | — | — |
| 1987-07-22 | $12.97 | $13.67 | 479,450 | — | — |
| 1987-07-21 | $12.66 | $13.34 | 69,850 | — | — |
| 1987-07-20 | $12.75 | $13.43 | 135,788 | — | — |
| 1987-07-17 | $12.75 | $13.43 | 125,171 | — | — |
| 1987-07-16 | $12.55 | $13.22 | 89,967 | — | — |
| 1987-07-15 | $12.53 | $13.20 | 188,316 | — | — |
| 1987-07-14 | $11.90 | $12.54 | 71,526 | — | — |
| 1987-07-13 | $11.83 | $12.47 | 164,287 | — | — |
| 1987-07-10 | $11.77 | $12.39 | 418,541 | — | — |
| 1987-07-09 | $11.41 | $12.02 | 15,088 | — | — |
| 1987-07-08 | $11.32 | $11.92 | 86,055 | — | — |
| 1987-07-07 | $11.27 | $11.88 | 238,608 | — | — |
| 1987-07-06 | $10.96 | $11.55 | 49,174 | — | — |
| 1987-07-02 | $10.92 | $11.50 | 15,088 | — | — |
| 1987-07-01 | $10.92 | $11.50 | 46,380 | — | — |
| 1987-06-30 | $11.05 | $11.64 | 74,320 | — | — |
| 1987-06-29 | $11.41 | $12.02 | 53,645 | — | — |
| 1987-06-26 | $11.50 | $12.11 | 29,058 | — | — |
| 1987-06-25 | $11.61 | $12.23 | 102,819 | — | — |
| 1987-06-24 | $11.63 | $12.25 | 15,646 | — | — |
| 1987-06-23 | $11.59 | $12.21 | 122,377 | — | — |
| 1987-06-22 | $11.72 | $12.35 | 239,725 | — | — |
| 1987-06-19 | $11.45 | $12.06 | 287,782 | — | — |
| 1987-06-18 | $11.41 | $12.02 | 18,440 | — | — |
| 1987-06-17 | $11.41 | $12.02 | 34,087 | — | — |
| 1987-06-16 | $11.18 | $11.78 | 274,930 | — | — |
| 1987-06-15 | $11.05 | $11.64 | 84,938 | — | — |
| 1987-06-12 | $11.23 | $11.83 | 20,117 | — | — |
| 1987-06-11 | $11.23 | $11.83 | 65,938 | — | — |
| 1987-06-10 | $11.27 | $11.88 | 363,779 | — | — |
| 1987-06-09 | $11.36 | $11.97 | 185,522 | — | — |
| 1987-06-08 | $11.48 | $12.09 | 48,616 | — | — |
| 1987-06-05 | $11.43 | $12.04 | 165,964 | — | — |
| 1987-06-04 | $11.54 | $12.16 | 24,587 | — | — |
| 1987-06-03 | $11.50 | $12.11 | 210,668 | — | — |
| 1987-06-02 | $11.48 | $12.09 | 32,410 | — | — |
| 1987-06-01 | $11.50 | $12.11 | 75,997 | — | — |
| 1987-05-29 | $11.61 | $12.23 | 99,466 | — | — |
| 1987-05-28 | $11.63 | $12.25 | 72,085 | — | — |
| 1987-05-27 | $11.61 | $12.23 | 72,085 | — | — |
| 1987-05-26 | $11.59 | $12.21 | 70,968 | — | — |
| 1987-05-22 | $11.36 | $11.97 | 108,407 | — | — |
| 1987-05-21 | $10.92 | $11.50 | 212,344 | — | — |
| 1987-05-20 | $10.67 | $11.24 | 148,641 | — | — |
| 1987-05-19 | $10.69 | $11.26 | 212,344 | — | — |
| 1987-05-18 | $11.27 | $11.88 | 329,133 | — | — |
| 1987-05-15 | $10.69 | $11.26 | 61,468 | — | — |
| 1987-05-14 | $10.87 | $11.45 | 107,848 | — | — |
| 1987-05-13 | $10.80 | $11.33 | 43,586 | — | — |
| 1987-05-12 | $10.87 | $11.40 | 201,727 | — | — |
| 1987-05-11 | $10.83 | $11.36 | 965,606 | — | — |
| 1987-05-08 | $10.47 | $10.98 | 475,539 | — | — |
| 1987-05-07 | $10.38 | $10.89 | 360,426 | — | — |
| 1987-05-06 | $10.38 | $10.89 | 1,322,680 | — | — |
| 1987-05-05 | $10.29 | $10.79 | 135,230 | — | — |
| 1987-05-04 | $9.91 | $10.40 | 51,968 | — | — |
| 1987-05-01 | $9.69 | $10.16 | 57,556 | — | — |
| 1987-04-30 | $9.62 | $10.09 | 45,822 | — | — |
| 1987-04-29 | $9.53 | $10.00 | 117,348 | — | — |
| 1987-04-28 | $9.51 | $9.97 | 79,908 | — | — |
| 1987-04-27 | $9.57 | $10.04 | 94,437 | — | — |
| 1987-04-24 | $9.51 | $9.97 | 92,761 | — | — |
| 1987-04-23 | $9.48 | $9.95 | 53,645 | — | — |
| 1987-04-22 | $9.69 | $10.16 | 96,114 | — | — |
| 1987-04-21 | $9.75 | $10.23 | 174,346 | — | — |
| 1987-04-20 | $9.57 | $10.04 | 40,792 | — | — |
| 1987-04-16 | $9.69 | $10.16 | 78,791 | — | — |
| 1987-04-15 | $9.69 | $10.16 | 203,403 | — | — |
| 1987-04-14 | $9.48 | $9.95 | 72,644 | — | — |
| 1987-04-13 | $9.48 | $9.95 | 62,027 | — | — |
| 1987-04-10 | $9.73 | $10.21 | 29,616 | — | — |
| 1987-04-09 | $9.69 | $10.16 | 39,675 | — | — |
| 1987-04-08 | $9.89 | $10.37 | 131,318 | — | — |
| 1987-04-07 | $9.84 | $10.33 | 103,378 | — | — |
| 1987-04-06 | $10.00 | $10.49 | 140,818 | — | — |
| 1987-04-03 | $9.93 | $10.42 | 414,630 | — | — |
| 1987-04-02 | $9.48 | $9.95 | 472,186 | — | — |
| 1987-04-01 | $9.53 | $10.00 | 23,470 | — | — |
| 1987-03-31 | $9.51 | $9.97 | 126,848 | — | — |
| 1987-03-30 | $9.40 | $9.86 | 91,084 | — | — |
| 1987-03-27 | $9.60 | $10.07 | 198,933 | — | — |
| 1987-03-26 | $9.57 | $10.04 | 89,408 | — | — |
| 1987-03-25 | $9.51 | $9.97 | 27,381 | — | — |
| 1987-03-24 | $9.55 | $10.02 | 37,998 | — | — |
| 1987-03-23 | $9.57 | $10.04 | 40,792 | — | — |
| 1987-03-20 | $9.57 | $10.04 | 136,347 | — | — |
| 1987-03-19 | $9.53 | $10.00 | 39,675 | — | — |
| 1987-03-18 | $9.55 | $10.02 | 20,117 | — | — |
| 1987-03-17 | $9.55 | $10.02 | 53,645 | — | — |
| 1987-03-16 | $9.44 | $9.90 | 31,852 | — | — |
| 1987-03-13 | $9.42 | $9.88 | 172,669 | — | — |
| 1987-03-12 | $9.40 | $9.86 | 58,674 | — | — |
| 1987-03-11 | $9.26 | $9.72 | 134,112 | — | — |
| 1987-03-10 | $9.44 | $9.90 | 225,196 | — | — |
| 1987-03-09 | $9.62 | $10.09 | 40,792 | — | — |
| 1987-03-06 | $10.02 | $10.51 | 37,440 | — | — |
| 1987-03-05 | $10.13 | $10.63 | 12,852 | — | — |
| 1987-03-04 | $10.13 | $10.63 | 81,585 | — | — |
| 1987-03-03 | $10.09 | $10.58 | 263,195 | — | — |
| 1987-03-02 | $10.20 | $10.70 | 181,610 | — | — |
| 1987-02-27 | $10.36 | $10.86 | 56,998 | — | — |
| 1987-02-26 | $10.25 | $10.75 | 123,495 | — | — |
| 1987-02-25 | $10.16 | $10.65 | 63,144 | — | — |
| 1987-02-24 | $10.20 | $10.70 | 57,556 | — | — |
| 1987-02-23 | $10.13 | $10.63 | 206,197 | — | — |
| 1987-02-20 | $10.02 | $10.51 | 107,290 | — | — |
| 1987-02-19 | $9.84 | $10.33 | 74,879 | — | — |
| 1987-02-18 | $9.80 | $10.28 | 126,289 | — | — |
| 1987-02-17 | $9.57 | $10.04 | 73,762 | — | — |
| 1987-02-13 | $9.26 | $9.72 | 65,938 | — | — |
| 1987-02-12 | $9.24 | $9.64 | 33,528 | — | — |
| 1987-02-11 | $9.33 | $9.74 | 46,380 | — | — |
| 1987-02-10 | $9.33 | $9.74 | 29,058 | — | — |
| 1987-02-09 | $9.37 | $9.78 | 34,646 | — | — |
| 1987-02-06 | $9.33 | $9.74 | 20,676 | — | — |
| 1987-02-05 | $9.31 | $9.71 | 61,468 | — | — |
| 1987-02-04 | $9.35 | $9.76 | 167,081 | — | — |
| 1987-02-03 | $9.28 | $9.69 | 129,083 | — | — |
| 1987-02-02 | $9.33 | $9.74 | 46,939 | — | — |
| 1987-01-30 | $9.44 | $9.85 | 39,675 | — | — |
| 1987-01-29 | $9.60 | $10.02 | 305,664 | — | — |
| 1987-01-28 | $9.62 | $10.04 | 157,023 | — | — |
| 1987-01-27 | $9.51 | $9.92 | 52,527 | — | — |
| 1987-01-26 | $9.48 | $9.90 | 196,698 | — | — |
| 1987-01-23 | $9.75 | $10.18 | 336,956 | — | — |
| 1987-01-22 | $9.57 | $9.99 | 123,495 | — | — |
| 1987-01-21 | $9.33 | $9.74 | 211,226 | — | — |
| 1987-01-20 | $8.97 | $9.36 | 192,227 | — | — |
| 1987-01-19 | $9.08 | $9.48 | 274,371 | — | — |
| 1987-01-16 | $8.66 | $9.04 | 101,143 | — | — |
| 1987-01-15 | $8.39 | $8.76 | 486,156 | — | — |
| 1987-01-14 | $8.12 | $8.48 | 1,850,187 | — | — |
| 1987-01-13 | $7.87 | $8.22 | 12,852 | — | — |
| 1987-01-12 | $7.87 | $8.22 | 45,263 | — | — |
| 1987-01-09 | $7.74 | $8.08 | 67,056 | — | — |
| 1987-01-08 | $7.76 | $8.10 | 35,204 | — | — |
| 1987-01-07 | $7.65 | $7.99 | 13,970 | — | — |
| 1987-01-06 | $7.63 | $7.96 | 217,373 | — | — |
| 1987-01-05 | $7.85 | $8.20 | 40,792 | — | — |
| 1987-01-02 | $7.78 | $8.13 | 27,940 | — | — |