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 | $8.56 | $8.69 | 1,400 | — | — |
| 1987-12-30 | $8.56 | $8.69 | 34,000 | — | — |
| 1987-12-29 | $8.75 | $8.88 | 600 | — | — |
| 1987-12-28 | $8.56 | $8.69 | 800 | — | — |
| 1987-12-24 | $8.75 | $8.88 | 3,800 | — | — |
| 1987-12-23 | $8.56 | $8.69 | 12,200 | — | — |
| 1987-12-22 | $8.31 | $8.43 | 600 | — | — |
| 1987-12-21 | $8.44 | $8.56 | 4,800 | — | — |
| 1987-12-18 | $8.25 | $8.37 | 3,200 | — | — |
| 1987-12-17 | $8.25 | $8.37 | 1,600 | — | — |
| 1987-12-16 | $8.38 | $8.50 | 3,400 | — | — |
| 1987-12-15 | $8.31 | $8.43 | 3,800 | — | — |
| 1987-12-14 | $8.31 | $8.43 | 3,000 | — | — |
| 1987-12-11 | $8.38 | $8.50 | 12,600 | — | — |
| 1987-12-10 | $8.38 | $8.50 | 2,600 | — | — |
| 1987-12-09 | $8.25 | $8.37 | 8,800 | — | — |
| 1987-12-08 | $8.13 | $8.24 | 37,000 | — | — |
| 1987-12-07 | $7.75 | $7.86 | 3,600 | — | — |
| 1987-12-04 | $7.81 | $7.93 | 3,800 | — | — |
| 1987-12-03 | $7.81 | $7.93 | 600 | — | — |
| 1987-12-02 | $7.94 | $8.05 | 15,000 | — | — |
| 1987-12-01 | $7.88 | $7.99 | 4,600 | — | — |
| 1987-11-30 | $7.75 | $7.86 | 18,000 | — | — |
| 1987-11-27 | $7.81 | $7.93 | 0 | — | — |
| 1987-11-25 | $7.81 | $7.93 | 1,800 | — | — |
| 1987-11-24 | $7.94 | $8.05 | 1,400 | — | — |
| 1987-11-23 | $7.88 | $7.99 | 1,200 | — | — |
| 1987-11-20 | $7.88 | $7.99 | 24,400 | — | — |
| 1987-11-19 | $7.75 | $7.86 | 8,400 | — | — |
| 1987-11-18 | $7.75 | $7.86 | 10,600 | — | — |
| 1987-11-17 | $7.75 | $7.86 | 13,000 | — | — |
| 1987-11-16 | $7.88 | $7.99 | 6,600 | — | — |
| 1987-11-13 | $7.75 | $7.86 | 13,000 | — | — |
| 1987-11-12 | $7.81 | $7.93 | 600 | — | — |
| 1987-11-11 | $7.81 | $7.93 | 14,600 | — | — |
| 1987-11-10 | $7.75 | $7.86 | 13,400 | — | — |
| 1987-11-09 | $7.81 | $7.93 | 17,000 | — | — |
| 1987-11-06 | $7.69 | $7.80 | 17,200 | — | — |
| 1987-11-05 | $7.75 | $7.86 | 22,400 | — | — |
| 1987-11-04 | $7.56 | $7.67 | 23,200 | — | — |
| 1987-11-03 | $7.44 | $7.54 | 26,000 | — | — |
| 1987-11-02 | $7.31 | $7.42 | 4,600 | — | — |
| 1987-10-30 | $7.31 | $7.42 | 17,200 | — | — |
| 1987-10-29 | $7.13 | $7.23 | 8,200 | — | — |
| 1987-10-28 | $7.25 | $7.35 | 9,800 | — | — |
| 1987-10-27 | $7.38 | $7.48 | 12,000 | — | — |
| 1987-10-26 | $7.31 | $7.42 | 20,400 | — | — |
| 1987-10-23 | $7.81 | $7.93 | 13,200 | — | — |
| 1987-10-22 | $8.00 | $8.12 | 53,800 | — | — |
| 1987-10-21 | $8.19 | $8.31 | 13,800 | — | — |
| 1987-10-20 | $8.00 | $8.12 | 19,600 | — | — |
| 1987-10-19 | $8.44 | $8.56 | 38,000 | — | — |
| 1987-10-16 | $8.94 | $9.07 | 54,600 | — | — |
| 1987-10-15 | $9.00 | $9.13 | 57,600 | — | — |
| 1987-10-14 | $9.25 | $9.38 | 9,800 | — | — |
| 1987-10-13 | $9.19 | $9.32 | 15,000 | — | — |
| 1987-10-12 | $9.25 | $9.38 | 15,800 | — | — |
| 1987-10-09 | $9.31 | $9.45 | 6,800 | — | — |
| 1987-10-08 | $9.13 | $9.12 | 10,200 | — | — |
| 1987-10-07 | $9.31 | $9.31 | 5,400 | — | — |
| 1987-10-06 | $9.19 | $9.19 | 7,400 | — | — |
| 1987-10-05 | $9.31 | $9.31 | 9,400 | — | — |
| 1987-10-02 | $9.25 | $9.25 | 4,400 | — | — |
| 1987-10-01 | $9.13 | $9.12 | 1,400 | — | — |
| 1987-09-30 | $9.25 | $9.25 | 0 | — | — |
| 1987-09-29 | $9.25 | $9.25 | 2,000 | — | — |
| 1987-09-28 | $9.25 | $9.25 | 17,400 | — | — |
| 1987-09-25 | $9.06 | $9.06 | 400 | — | — |
| 1987-09-24 | $9.25 | $9.25 | 1,800 | — | — |
| 1987-09-23 | $9.13 | $9.12 | 1,600 | — | — |
| 1987-09-22 | $9.25 | $9.25 | 3,800 | — | — |
| 1987-09-21 | $9.25 | $9.25 | 400 | — | — |
| 1987-09-18 | $9.25 | $9.25 | 1,400 | — | — |
| 1987-09-17 | $9.13 | $9.12 | 1,000 | — | — |
| 1987-09-16 | $9.13 | $9.12 | 13,400 | — | — |
| 1987-09-15 | $9.06 | $9.06 | 0 | — | — |
| 1987-09-14 | $9.06 | $9.06 | 0 | — | — |
| 1987-09-11 | $9.06 | $9.06 | 2,200 | — | — |
| 1987-09-10 | $9.06 | $9.06 | 4,000 | — | — |
| 1987-09-09 | $9.13 | $9.12 | 20,800 | — | — |
| 1987-09-08 | $9.25 | $9.25 | 17,200 | — | — |
| 1987-09-04 | $9.25 | $9.25 | 2,000 | — | — |
| 1987-09-03 | $9.31 | $9.31 | 2,000 | — | — |
| 1987-09-02 | $9.31 | $9.31 | 2,400 | — | — |
| 1987-09-01 | $9.31 | $9.31 | 600 | — | — |
| 1987-08-31 | $9.19 | $9.19 | 31,200 | — | — |
| 1987-08-28 | $9.19 | $9.19 | 5,200 | — | — |
| 1987-08-27 | $9.19 | $9.19 | 4,400 | — | — |
| 1987-08-26 | $9.19 | $9.19 | 7,400 | — | — |
| 1987-08-25 | $9.31 | $9.31 | 7,600 | — | — |
| 1987-08-24 | $9.38 | $9.37 | 8,800 | — | — |
| 1987-08-21 | $9.19 | $9.19 | 1,000 | — | — |
| 1987-08-20 | $9.19 | $9.19 | 13,200 | — | — |
| 1987-08-19 | $9.31 | $9.31 | 10,000 | — | — |
| 1987-08-18 | $9.25 | $9.25 | 10,400 | — | — |
| 1987-08-17 | $9.31 | $9.31 | 4,800 | — | — |
| 1987-08-14 | $9.19 | $9.19 | 5,600 | — | — |
| 1987-08-13 | $9.19 | $9.19 | 3,000 | — | — |
| 1987-08-12 | $9.19 | $9.19 | 16,200 | — | — |
| 1987-08-11 | $9.19 | $9.19 | 19,800 | — | — |
| 1987-08-10 | $9.06 | $9.06 | 2,400 | — | — |
| 1987-08-07 | $9.06 | $9.06 | 6,000 | — | — |
| 1987-08-06 | $9.19 | $9.19 | 4,400 | — | — |
| 1987-08-05 | $9.19 | $9.19 | 4,400 | — | — |
| 1987-08-04 | $9.19 | $9.19 | 16,400 | — | — |
| 1987-08-03 | $9.06 | $9.06 | 14,600 | — | — |
| 1987-07-31 | $9.06 | $9.06 | 3,800 | — | — |
| 1987-07-30 | $9.13 | $9.12 | 1,800 | — | — |
| 1987-07-29 | $9.00 | $9.00 | 1,000 | — | — |
| 1987-07-28 | $9.06 | $9.06 | 26,000 | — | — |
| 1987-07-27 | $9.13 | $9.12 | 6,200 | — | — |
| 1987-07-24 | $9.00 | $9.00 | 800 | — | — |
| 1987-07-23 | $9.06 | $9.06 | 21,800 | — | — |
| 1987-07-22 | $8.88 | $8.87 | 10,600 | — | — |
| 1987-07-21 | $9.00 | $9.00 | 8,800 | — | — |
| 1987-07-20 | $8.88 | $8.87 | 12,400 | — | — |
| 1987-07-17 | $9.00 | $9.00 | 600 | — | — |
| 1987-07-16 | $8.88 | $8.87 | 3,800 | — | — |
| 1987-07-15 | $8.94 | $8.94 | 5,200 | — | — |
| 1987-07-14 | $8.94 | $8.94 | 7,400 | — | — |
| 1987-07-13 | $8.94 | $8.94 | 4,200 | — | — |
| 1987-07-10 | $8.81 | $8.81 | 126,800 | — | — |
| 1987-07-09 | $9.00 | $9.00 | 6,600 | — | — |
| 1987-07-08 | $9.00 | $9.00 | 9,600 | — | — |
| 1987-07-07 | $8.94 | $8.94 | 2,000 | — | — |
| 1987-07-06 | $8.81 | $8.81 | 39,600 | — | — |
| 1987-07-02 | $8.81 | $8.81 | 2,200 | — | — |
| 1987-07-01 | $8.81 | $8.81 | 5,600 | — | — |
| 1987-06-30 | $8.88 | $8.87 | 23,000 | — | — |
| 1987-06-29 | $8.88 | $8.87 | 15,600 | — | — |
| 1987-06-26 | $8.88 | $8.87 | 30,000 | — | — |
| 1987-06-25 | $8.94 | $8.94 | 600 | — | — |
| 1987-06-24 | $8.94 | $8.94 | 0 | — | — |
| 1987-06-23 | $8.94 | $8.94 | 3,400 | — | — |
| 1987-06-22 | $8.94 | $8.94 | 2,000 | — | — |
| 1987-06-19 | $8.94 | $8.94 | 14,200 | — | — |
| 1987-06-18 | $8.81 | $8.81 | 5,200 | — | — |
| 1987-06-17 | $8.81 | $8.81 | 5,400 | — | — |
| 1987-06-16 | $8.94 | $8.94 | 4,600 | — | — |
| 1987-06-15 | $8.81 | $8.81 | 7,600 | — | — |
| 1987-06-12 | $8.88 | $8.87 | 310,800 | — | — |
| 1987-06-11 | $8.88 | $8.87 | 12,800 | — | — |
| 1987-06-10 | $8.88 | $8.87 | 19,600 | — | — |
| 1987-06-09 | $8.81 | $8.81 | 2,800 | — | — |
| 1987-06-08 | $8.88 | $8.87 | 1,400 | — | — |
| 1987-06-05 | $9.00 | $9.00 | 17,600 | — | — |
| 1987-06-04 | $8.88 | $8.87 | 2,000 | — | — |
| 1987-06-03 | $8.88 | $8.87 | 6,600 | — | — |
| 1987-06-02 | $8.88 | $8.87 | 41,600 | — | — |
| 1987-06-01 | $9.00 | $9.00 | 6,000 | — | — |
| 1987-05-29 | $8.88 | $8.87 | 7,200 | — | — |
| 1987-05-28 | $8.94 | $8.94 | 9,600 | — | — |
| 1987-05-27 | $8.94 | $8.94 | 5,000 | — | — |
| 1987-05-26 | $8.81 | $8.81 | 1,600 | — | — |
| 1987-05-22 | $8.81 | $8.81 | 13,000 | — | — |
| 1987-05-21 | $8.94 | $8.94 | 4,000 | — | — |
| 1987-05-20 | $9.00 | $9.00 | 4,600 | — | — |
| 1987-05-19 | $8.94 | $8.94 | 18,000 | — | — |
| 1987-05-18 | $9.06 | $9.06 | 8,400 | — | — |
| 1987-05-15 | $9.06 | $9.06 | 27,400 | — | — |
| 1987-05-14 | $9.13 | $9.12 | 4,400 | — | — |
| 1987-05-13 | $9.13 | $9.12 | 5,000 | — | — |
| 1987-05-12 | $9.06 | $9.06 | 4,400 | — | — |
| 1987-05-11 | $9.13 | $9.12 | 17,600 | — | — |
| 1987-05-08 | $9.06 | $9.06 | 10,000 | — | — |
| 1987-05-07 | $9.13 | $9.12 | 8,200 | — | — |
| 1987-05-06 | $9.13 | $9.12 | 45,200 | — | — |
| 1987-05-05 | $9.13 | $9.12 | 8,000 | — | — |
| 1987-05-04 | $9.06 | $9.06 | 23,200 | — | — |
| 1987-05-01 | $9.13 | $9.12 | 7,000 | — | — |
| 1987-04-30 | $9.06 | $9.06 | 2,600 | — | — |
| 1987-04-29 | $9.19 | $9.19 | 6,400 | — | — |
| 1987-04-28 | $9.06 | $9.06 | 76,000 | — | — |
| 1987-04-27 | $9.19 | $9.19 | 71,600 | — | — |
| 1987-04-24 | $9.13 | $9.12 | 14,000 | — | — |
| 1987-04-23 | $9.06 | $9.06 | 2,200 | — | — |
| 1987-04-22 | $9.19 | $9.19 | 5,600 | — | — |
| 1987-04-21 | $9.19 | $9.19 | 8,600 | — | — |
| 1987-04-20 | $9.06 | $9.06 | 19,400 | — | — |
| 1987-04-16 | $9.25 | $9.25 | 7,600 | — | — |
| 1987-04-15 | $9.06 | $9.06 | 43,400 | — | — |
| 1987-04-14 | $9.25 | $9.25 | 16,200 | — | — |
| 1987-04-13 | $9.13 | $9.12 | 15,800 | — | — |
| 1987-04-10 | $9.13 | $9.12 | 96,000 | — | — |
| 1987-04-09 | $9.31 | $9.31 | 119,800 | — | — |
| 1987-04-08 | $9.25 | $9.25 | 15,000 | — | — |
| 1987-04-07 | $9.19 | $9.19 | 3,200 | — | — |
| 1987-04-06 | $9.19 | $9.19 | 34,800 | — | — |
| 1987-04-03 | $9.06 | $9.06 | 25,200 | — | — |
| 1987-04-02 | $9.00 | $9.00 | 3,600 | — | — |
| 1987-04-01 | $9.00 | $9.00 | 9,400 | — | — |
| 1987-03-31 | $9.00 | $9.00 | 5,200 | — | — |
| 1987-03-30 | $9.06 | $9.06 | 7,600 | — | — |
| 1987-03-27 | $9.19 | $9.19 | 15,000 | — | — |
| 1987-03-26 | $9.25 | $9.25 | 14,000 | — | — |
| 1987-03-25 | $9.25 | $9.25 | 17,000 | — | — |
| 1987-03-24 | $9.25 | $9.25 | 7,200 | — | — |
| 1987-03-23 | $9.19 | $9.19 | 2,200 | — | — |
| 1987-03-20 | $9.25 | $9.25 | 19,000 | — | — |
| 1987-03-19 | $9.06 | $9.06 | 3,000 | — | — |
| 1987-03-18 | $9.19 | $9.19 | 22,000 | — | — |
| 1987-03-17 | $9.13 | $9.12 | 22,200 | — | — |
| 1987-03-16 | $9.13 | $9.12 | 22,600 | — | — |
| 1987-03-13 | $9.00 | $9.00 | 11,400 | — | — |
| 1987-03-12 | $9.00 | $9.00 | 22,600 | — | — |
| 1987-03-11 | $9.00 | $9.00 | 13,800 | — | — |
| 1987-03-10 | $8.88 | $8.87 | 1,200 | — | — |
| 1987-03-09 | $9.00 | $9.00 | 22,200 | — | — |
| 1987-03-06 | $9.06 | $9.06 | 1,800 | — | — |
| 1987-03-05 | $9.06 | $9.06 | 3,200 | — | — |
| 1987-03-04 | $8.94 | $8.94 | 1,400 | — | — |
| 1987-03-03 | $8.94 | $8.94 | 21,000 | — | — |
| 1987-03-02 | $9.00 | $9.00 | 18,400 | — | — |
| 1987-02-27 | $8.94 | $8.94 | 55,600 | — | — |
| 1987-02-26 | $9.00 | $9.00 | 14,400 | — | — |
| 1987-02-25 | $8.88 | $8.87 | 10,800 | — | — |
| 1987-02-24 | $9.00 | $9.00 | 17,400 | — | — |
| 1987-02-23 | $8.94 | $8.94 | 20,000 | — | — |
| 1987-02-20 | $8.81 | $8.81 | 64,000 | — | — |
| 1987-02-19 | $8.81 | $8.81 | 8,800 | — | — |
| 1987-02-18 | $8.94 | $8.94 | 17,400 | — | — |
| 1987-02-17 | $8.94 | $8.94 | 25,400 | — | — |
| 1987-02-13 | $8.88 | $8.87 | 2,600 | — | — |
| 1987-02-12 | $8.88 | $8.87 | 27,600 | — | — |
| 1987-02-11 | $8.69 | $8.69 | 28,000 | — | — |
| 1987-02-10 | $8.75 | $8.75 | 6,800 | — | — |
| 1987-02-09 | $8.75 | $8.75 | 13,800 | — | — |
| 1987-02-06 | $8.75 | $8.75 | 2,000 | — | — |
| 1987-02-05 | $8.75 | $8.75 | 12,000 | — | — |
| 1987-02-04 | $8.69 | $8.69 | 12,200 | — | — |
| 1987-02-03 | $8.69 | $8.69 | 15,000 | — | — |
| 1987-02-02 | $8.81 | $8.81 | 64,600 | — | — |
| 1987-01-30 | $8.88 | $8.87 | 70,800 | — | — |
| 1987-01-29 | $8.38 | $8.37 | 10,400 | — | — |
| 1987-01-28 | $8.38 | $8.37 | 18,800 | — | — |
| 1987-01-27 | $8.13 | $8.12 | 29,600 | — | — |
| 1987-01-26 | $8.25 | $8.25 | 1,000 | — | — |
| 1987-01-23 | $8.19 | $8.19 | 8,200 | — | — |
| 1987-01-22 | $8.25 | $8.25 | 2,000 | — | — |
| 1987-01-21 | $8.25 | $8.25 | 13,800 | — | — |
| 1987-01-20 | $8.25 | $8.25 | 6,200 | — | — |
| 1987-01-19 | $8.13 | $8.12 | 9,400 | — | — |
| 1987-01-16 | $8.25 | $8.25 | 39,400 | — | — |
| 1987-01-15 | $8.31 | $8.31 | 16,400 | — | — |
| 1987-01-14 | $8.31 | $8.31 | 33,800 | — | — |
| 1987-01-13 | $8.31 | $8.31 | 59,400 | — | — |
| 1987-01-12 | $8.38 | $8.37 | 38,000 | — | — |
| 1987-01-09 | $8.38 | $8.37 | 144,800 | — | — |
| 1987-01-08 | $8.44 | $8.44 | 29,800 | — | — |
| 1987-01-07 | $8.31 | $8.31 | 79,200 | — | — |
| 1987-01-06 | $8.31 | $8.31 | 6,200 | — | — |
| 1987-01-05 | $8.25 | $8.25 | 18,800 | — | — |
| 1987-01-02 | $8.31 | $8.31 | 28,000 | — | — |