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 | $14.00 | $14.00 | 40,000 | — | — |
| 1987-12-30 | $14.10 | $14.10 | 34,500 | — | — |
| 1987-12-29 | $13.60 | $13.60 | 25,375 | — | — |
| 1987-12-28 | $13.70 | $13.70 | 45,625 | — | — |
| 1987-12-24 | $13.90 | $13.90 | 25,375 | — | — |
| 1987-12-23 | $13.50 | $13.50 | 161,750 | — | — |
| 1987-12-22 | $12.90 | $12.90 | 25,000 | — | — |
| 1987-12-21 | $12.90 | $12.90 | 55,500 | — | — |
| 1987-12-18 | $12.90 | $12.90 | 51,500 | — | — |
| 1987-12-17 | $12.80 | $12.80 | 61,625 | — | — |
| 1987-12-16 | $13.10 | $13.10 | 138,625 | — | — |
| 1987-12-15 | $12.90 | $12.90 | 122,125 | — | — |
| 1987-12-14 | $12.40 | $12.40 | 51,750 | — | — |
| 1987-12-11 | $11.90 | $11.90 | 46,250 | — | — |
| 1987-12-10 | $12.00 | $12.00 | 56,375 | — | — |
| 1987-12-09 | $12.10 | $12.10 | 71,875 | — | — |
| 1987-12-08 | $11.60 | $11.60 | 125,750 | — | — |
| 1987-12-07 | $10.90 | $10.90 | 45,750 | — | — |
| 1987-12-04 | $10.70 | $10.70 | 32,750 | — | — |
| 1987-12-03 | $10.60 | $10.60 | 54,500 | — | — |
| 1987-12-02 | $10.90 | $10.90 | 98,250 | — | — |
| 1987-12-01 | $11.00 | $11.00 | 121,750 | — | — |
| 1987-11-30 | $10.50 | $10.50 | 131,000 | — | — |
| 1987-11-27 | $11.10 | $11.10 | 31,625 | — | — |
| 1987-11-25 | $11.20 | $11.20 | 50,875 | — | — |
| 1987-11-24 | $11.20 | $11.20 | 124,250 | — | — |
| 1987-11-23 | $10.80 | $10.80 | 69,625 | — | — |
| 1987-11-20 | $11.20 | $11.20 | 92,875 | — | — |
| 1987-11-19 | $11.10 | $11.10 | 41,375 | — | — |
| 1987-11-18 | $11.50 | $11.50 | 53,000 | — | — |
| 1987-11-17 | $11.60 | $11.60 | 18,375 | — | — |
| 1987-11-16 | $11.80 | $11.80 | 58,375 | — | — |
| 1987-11-13 | $11.80 | $11.80 | 33,375 | — | — |
| 1987-11-12 | $11.80 | $11.80 | 171,500 | — | — |
| 1987-11-11 | $11.80 | $11.80 | 19,125 | — | — |
| 1987-11-10 | $11.80 | $11.80 | 122,500 | — | — |
| 1987-11-09 | $11.60 | $11.60 | 58,500 | — | — |
| 1987-11-06 | $12.00 | $12.00 | 68,250 | — | — |
| 1987-11-05 | $12.00 | $12.00 | 31,250 | — | — |
| 1987-11-04 | $11.40 | $11.40 | 38,000 | — | — |
| 1987-11-03 | $11.50 | $11.50 | 33,750 | — | — |
| 1987-11-02 | $11.70 | $11.70 | 81,875 | — | — |
| 1987-10-30 | $11.10 | $11.10 | 120,250 | — | — |
| 1987-10-29 | $10.40 | $10.40 | 50,375 | — | — |
| 1987-10-28 | $10.30 | $10.30 | 108,875 | — | — |
| 1987-10-27 | $10.40 | $10.40 | 166,875 | — | — |
| 1987-10-26 | $9.90 | $9.90 | 265,500 | — | — |
| 1987-10-23 | $11.90 | $11.90 | 111,375 | — | — |
| 1987-10-22 | $12.10 | $12.10 | 165,125 | — | — |
| 1987-10-21 | $13.20 | $13.20 | 335,750 | — | — |
| 1987-10-20 | $10.80 | $10.80 | 81,375 | — | — |
| 1987-10-19 | $12.00 | $12.00 | 80,625 | — | — |
| 1987-10-16 | $13.30 | $13.30 | 97,750 | — | — |
| 1987-10-15 | $14.30 | $14.30 | 72,375 | — | — |
| 1987-10-14 | $14.60 | $14.60 | 91,625 | — | — |
| 1987-10-13 | $15.10 | $15.10 | 109,750 | — | — |
| 1987-10-12 | $15.50 | $15.50 | 57,500 | — | — |
| 1987-10-09 | $15.50 | $15.50 | 115,125 | — | — |
| 1987-10-08 | $15.50 | $15.50 | 62,375 | — | — |
| 1987-10-07 | $15.80 | $15.80 | 160,500 | — | — |
| 1987-10-06 | $16.20 | $16.20 | 52,000 | — | — |
| 1987-10-05 | $16.20 | $16.20 | 81,500 | — | — |
| 1987-10-02 | $16.20 | $16.20 | 153,750 | — | — |
| 1987-10-01 | $16.00 | $16.00 | 40,125 | — | — |
| 1987-09-30 | $15.70 | $15.70 | 45,375 | — | — |
| 1987-09-29 | $15.70 | $15.70 | 58,625 | — | — |
| 1987-09-28 | $16.00 | $16.00 | 64,875 | — | — |
| 1987-09-25 | $15.90 | $15.90 | 10,375 | — | — |
| 1987-09-24 | $16.00 | $16.00 | 44,375 | — | — |
| 1987-09-23 | $15.80 | $15.80 | 91,750 | — | — |
| 1987-09-22 | $15.50 | $15.50 | 193,125 | — | — |
| 1987-09-21 | $15.50 | $15.50 | 60,875 | — | — |
| 1987-09-18 | $16.10 | $16.10 | 43,500 | — | — |
| 1987-09-17 | $16.10 | $16.10 | 101,625 | — | — |
| 1987-09-16 | $16.10 | $16.10 | 47,875 | — | — |
| 1987-09-15 | $15.90 | $15.90 | 16,250 | — | — |
| 1987-09-14 | $16.30 | $16.30 | 18,000 | — | — |
| 1987-09-11 | $16.30 | $16.30 | 140,625 | — | — |
| 1987-09-10 | $15.90 | $15.90 | 218,750 | — | — |
| 1987-09-09 | $15.30 | $15.30 | 57,250 | — | — |
| 1987-09-08 | $15.10 | $15.10 | 87,250 | — | — |
| 1987-09-04 | $15.50 | $15.50 | 92,375 | — | — |
| 1987-09-03 | $16.20 | $16.20 | 251,125 | — | — |
| 1987-09-02 | $16.80 | $16.80 | 482,250 | — | — |
| 1987-09-01 | $14.90 | $14.90 | 77,750 | — | — |
| 1987-08-31 | $14.80 | $14.80 | 42,625 | — | — |
| 1987-08-28 | $14.60 | $14.60 | 36,000 | — | — |
| 1987-08-27 | $14.50 | $14.50 | 67,125 | — | — |
| 1987-08-26 | $14.60 | $14.60 | 42,000 | — | — |
| 1987-08-25 | $14.60 | $14.60 | 346,750 | — | — |
| 1987-08-24 | $13.50 | $13.50 | 282,750 | — | — |
| 1987-08-21 | $13.40 | $13.40 | 43,750 | — | — |
| 1987-08-20 | $13.40 | $13.40 | 106,500 | — | — |
| 1987-08-19 | $13.30 | $13.30 | 49,250 | — | — |
| 1987-08-18 | $13.10 | $13.10 | 63,875 | — | — |
| 1987-08-17 | $13.50 | $13.50 | 27,750 | — | — |
| 1987-08-14 | $14.00 | $14.00 | 23,375 | — | — |
| 1987-08-13 | $14.10 | $14.10 | 66,875 | — | — |
| 1987-08-12 | $14.10 | $14.10 | 151,375 | — | — |
| 1987-08-11 | $14.20 | $14.20 | 17,625 | — | — |
| 1987-08-10 | $14.20 | $14.20 | 55,375 | — | — |
| 1987-08-07 | $14.40 | $14.40 | 63,125 | — | — |
| 1987-08-06 | $14.20 | $14.20 | 53,125 | — | — |
| 1987-08-05 | $14.30 | $14.30 | 178,500 | — | — |
| 1987-08-04 | $13.70 | $13.70 | 35,250 | — | — |
| 1987-08-03 | $13.60 | $13.60 | 90,375 | — | — |
| 1987-07-31 | $13.50 | $13.50 | 6,375 | — | — |
| 1987-07-30 | $13.50 | $13.50 | 144,875 | — | — |
| 1987-07-29 | $13.80 | $13.80 | 241,500 | — | — |
| 1987-07-28 | $13.90 | $13.90 | 232,500 | — | — |
| 1987-07-27 | $13.90 | $13.90 | 141,375 | — | — |
| 1987-07-24 | $13.80 | $13.80 | 46,000 | — | — |
| 1987-07-23 | $13.80 | $13.80 | 47,750 | — | — |
| 1987-07-22 | $13.90 | $13.90 | 25,500 | — | — |
| 1987-07-21 | $13.80 | $13.80 | 64,375 | — | — |
| 1987-07-20 | $14.10 | $14.10 | 137,625 | — | — |
| 1987-07-17 | $13.90 | $13.90 | 437,125 | — | — |
| 1987-07-16 | $13.60 | $13.60 | 156,625 | — | — |
| 1987-07-15 | $13.50 | $13.50 | 119,000 | — | — |
| 1987-07-14 | $13.60 | $13.60 | 183,875 | — | — |
| 1987-07-13 | $13.60 | $13.60 | 193,625 | — | — |
| 1987-07-10 | $13.80 | $13.80 | 392,875 | — | — |
| 1987-07-09 | $13.60 | $13.60 | 190,250 | — | — |
| 1987-07-08 | $13.50 | $13.50 | 113,750 | — | — |
| 1987-07-07 | $13.20 | $13.20 | 299,500 | — | — |
| 1987-07-06 | $12.70 | $12.70 | 17,875 | — | — |
| 1987-07-02 | $12.70 | $12.70 | 31,875 | — | — |
| 1987-07-01 | $12.60 | $12.60 | 171,625 | — | — |
| 1987-06-30 | $12.50 | $12.50 | 258,250 | — | — |
| 1987-06-29 | $12.50 | $12.50 | 234,750 | — | — |
| 1987-06-26 | $11.90 | $11.90 | 19,250 | — | — |
| 1987-06-25 | $11.90 | $11.90 | 79,875 | — | — |
| 1987-06-24 | $12.00 | $12.00 | 27,375 | — | — |
| 1987-06-23 | $12.00 | $12.00 | 31,875 | — | — |
| 1987-06-22 | $12.20 | $12.20 | 8,000 | — | — |
| 1987-06-19 | $12.20 | $12.20 | 50,500 | — | — |
| 1987-06-18 | $12.10 | $12.10 | 14,375 | — | — |
| 1987-06-17 | $12.20 | $12.20 | 73,500 | — | — |
| 1987-06-16 | $11.80 | $11.80 | 71,500 | — | — |
| 1987-06-15 | $11.90 | $11.90 | 28,000 | — | — |
| 1987-06-12 | $11.80 | $11.80 | 22,750 | — | — |
| 1987-06-11 | $11.80 | $11.80 | 61,875 | — | — |
| 1987-06-10 | $12.20 | $12.20 | 38,750 | — | — |
| 1987-06-09 | $12.20 | $12.20 | 29,375 | — | — |
| 1987-06-08 | $12.30 | $12.30 | 21,750 | — | — |
| 1987-06-05 | $12.30 | $12.30 | 58,125 | — | — |
| 1987-06-04 | $12.20 | $12.20 | 80,750 | — | — |
| 1987-06-03 | $12.00 | $12.00 | 7,750 | — | — |
| 1987-06-02 | $12.00 | $12.00 | 32,125 | — | — |
| 1987-06-01 | $11.90 | $11.90 | 93,750 | — | — |
| 1987-05-29 | $12.40 | $12.40 | 87,500 | — | — |
| 1987-05-28 | $12.50 | $12.50 | 134,125 | — | — |
| 1987-05-27 | $11.80 | $11.80 | 71,250 | — | — |
| 1987-05-26 | $11.60 | $11.60 | 39,625 | — | — |
| 1987-05-22 | $11.00 | $11.00 | 76,625 | — | — |
| 1987-05-21 | $10.90 | $10.90 | 78,500 | — | — |
| 1987-05-20 | $11.20 | $11.20 | 36,250 | — | — |
| 1987-05-19 | $11.40 | $11.40 | 86,750 | — | — |
| 1987-05-18 | $11.70 | $11.70 | 59,375 | — | — |
| 1987-05-15 | $11.70 | $11.70 | 77,750 | — | — |
| 1987-05-14 | $11.40 | $11.40 | 18,750 | — | — |
| 1987-05-13 | $11.60 | $11.60 | 70,875 | — | — |
| 1987-05-12 | $11.80 | $11.80 | 83,125 | — | — |
| 1987-05-11 | $12.00 | $12.00 | 21,250 | — | — |
| 1987-05-08 | $12.00 | $12.00 | 96,375 | — | — |
| 1987-05-07 | $11.90 | $11.90 | 89,250 | — | — |
| 1987-05-06 | $12.50 | $12.50 | 103,625 | — | — |
| 1987-05-05 | $12.60 | $12.60 | 32,625 | — | — |
| 1987-05-04 | $12.60 | $12.60 | 47,000 | — | — |
| 1987-05-01 | $12.60 | $12.60 | 118,875 | — | — |
| 1987-04-30 | $12.60 | $12.60 | 86,875 | — | — |
| 1987-04-29 | $12.30 | $12.30 | 143,875 | — | — |
| 1987-04-28 | $12.10 | $12.10 | 28,125 | — | — |
| 1987-04-27 | $11.90 | $11.90 | 103,250 | — | — |
| 1987-04-24 | $12.00 | $12.00 | 204,000 | — | — |
| 1987-04-23 | $12.30 | $12.30 | 173,875 | — | — |
| 1987-04-22 | $12.20 | $12.20 | 200,500 | — | — |
| 1987-04-21 | $11.90 | $11.90 | 148,000 | — | — |
| 1987-04-20 | $11.80 | $11.80 | 261,500 | — | — |
| 1987-04-16 | $11.40 | $11.40 | 90,750 | — | — |
| 1987-04-15 | $11.20 | $11.20 | 170,625 | — | — |
| 1987-04-14 | $10.90 | $10.90 | 105,625 | — | — |
| 1987-04-13 | $11.50 | $11.50 | 61,875 | — | — |
| 1987-04-10 | $11.90 | $11.90 | 276,000 | — | — |
| 1987-04-09 | $12.20 | $12.20 | 59,250 | — | — |
| 1987-04-08 | $12.20 | $12.20 | 164,250 | — | — |
| 1987-04-07 | $11.90 | $11.90 | 376,375 | — | — |
| 1987-04-06 | $12.10 | $12.10 | 477,125 | — | — |
| 1987-04-03 | $11.60 | $11.60 | 165,375 | — | — |
| 1987-04-02 | $11.40 | $11.40 | 127,250 | — | — |
| 1987-04-01 | $11.00 | $11.00 | 68,250 | — | — |
| 1987-03-31 | $11.00 | $11.00 | 75,250 | — | — |
| 1987-03-30 | $11.10 | $11.10 | 54,500 | — | — |
| 1987-03-27 | $11.30 | $11.30 | 325,000 | — | — |
| 1987-03-26 | $11.30 | $11.30 | 196,000 | — | — |
| 1987-03-25 | $10.70 | $10.70 | 334,500 | — | — |
| 1987-03-24 | $10.60 | $10.60 | 557,250 | — | — |
| 1987-03-23 | $10.30 | $10.30 | 116,750 | — | — |
| 1987-03-20 | $10.40 | $10.40 | 156,750 | — | — |
| 1987-03-19 | $10.40 | $10.40 | 180,125 | — | — |
| 1987-03-18 | $10.30 | $10.30 | 73,000 | — | — |
| 1987-03-17 | $10.30 | $10.30 | 169,125 | — | — |
| 1987-03-16 | $10.00 | $10.00 | 26,625 | — | — |
| 1987-03-13 | $10.10 | $10.10 | 41,125 | — | — |
| 1987-03-12 | $10.00 | $10.00 | 90,125 | — | — |
| 1987-03-11 | $10.30 | $10.30 | 64,875 | — | — |
| 1987-03-10 | $10.30 | $10.30 | 122,625 | — | — |
| 1987-03-09 | $10.40 | $10.40 | 52,500 | — | — |
| 1987-03-06 | $10.40 | $10.40 | 131,000 | — | — |
| 1987-03-05 | $10.50 | $10.50 | 39,875 | — | — |
| 1987-03-04 | $10.40 | $10.40 | 44,625 | — | — |
| 1987-03-03 | $10.50 | $10.50 | 52,875 | — | — |
| 1987-03-02 | $10.60 | $10.60 | 103,125 | — | — |
| 1987-02-27 | $10.80 | $10.80 | 136,500 | — | — |
| 1987-02-26 | $10.10 | $10.10 | 135,875 | — | — |
| 1987-02-25 | $10.20 | $10.20 | 325,250 | — | — |
| 1987-02-24 | $10.20 | $10.20 | 16,250 | — | — |
| 1987-02-23 | $10.30 | $10.30 | 493,875 | — | — |
| 1987-02-20 | $10.40 | $10.40 | 74,250 | — | — |
| 1987-02-19 | $9.90 | $9.90 | 78,625 | — | — |
| 1987-02-18 | $9.90 | $9.90 | 32,250 | — | — |
| 1987-02-17 | $9.80 | $9.80 | 43,250 | — | — |
| 1987-02-13 | $9.70 | $9.70 | 67,000 | — | — |
| 1987-02-12 | $10.00 | $10.00 | 131,750 | — | — |
| 1987-02-11 | $10.20 | $10.20 | 90,375 | — | — |
| 1987-02-10 | $10.20 | $10.20 | 242,125 | — | — |
| 1987-02-09 | $10.40 | $10.40 | 36,625 | — | — |
| 1987-02-06 | $10.50 | $10.50 | 68,375 | — | — |
| 1987-02-05 | $10.50 | $10.50 | 92,625 | — | — |
| 1987-02-04 | $10.50 | $10.50 | 160,625 | — | — |
| 1987-02-03 | $10.00 | $10.00 | 201,500 | — | — |
| 1987-02-02 | $9.60 | $9.60 | 263,000 | — | — |
| 1987-01-30 | $9.70 | $9.70 | 256,125 | — | — |
| 1987-01-29 | $9.50 | $9.50 | 715,250 | — | — |
| 1987-01-28 | $9.70 | $9.70 | 670,500 | — | — |
| 1987-01-27 | $9.70 | $9.70 | 231,750 | — | — |
| 1987-01-26 | $10.00 | $10.00 | 351,500 | — | — |
| 1987-01-23 | $9.70 | $9.70 | 503,750 | — | — |
| 1987-01-22 | $12.20 | $12.20 | 49,500 | — | — |
| 1987-01-21 | $12.60 | $12.60 | 33,625 | — | — |
| 1987-01-20 | $12.70 | $12.70 | 127,750 | — | — |
| 1987-01-19 | $12.70 | $12.70 | 34,625 | — | — |
| 1987-01-16 | $12.50 | $12.50 | 40,625 | — | — |
| 1987-01-15 | $13.00 | $13.00 | 140,375 | — | — |
| 1987-01-14 | $12.70 | $12.70 | 141,500 | — | — |
| 1987-01-13 | $13.10 | $13.10 | 104,250 | — | — |
| 1987-01-12 | $13.10 | $13.10 | 73,125 | — | — |
| 1987-01-09 | $13.50 | $13.50 | 799,250 | — | — |
| 1987-01-08 | $13.10 | $13.10 | 100,500 | — | — |
| 1987-01-07 | $13.00 | $13.00 | 85,125 | — | — |
| 1987-01-06 | $12.70 | $12.70 | 30,625 | — | — |
| 1987-01-05 | $12.80 | $12.80 | 75,250 | — | — |
| 1987-01-02 | $12.60 | $12.60 | 32,875 | — | — |