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
- 1986-12-26 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 | $9.50 | $10.82 | 12,600 | — | — |
| 1987-12-30 | $9.75 | $11.10 | 3,900 | — | — |
| 1987-12-29 | $9.75 | $11.10 | 1,200 | — | — |
| 1987-12-28 | $9.63 | $10.96 | 1,500 | — | — |
| 1987-12-24 | $9.75 | $11.10 | 1,400 | — | — |
| 1987-12-23 | $9.63 | $10.96 | 9,900 | — | — |
| 1987-12-22 | $9.25 | $10.53 | 13,600 | — | — |
| 1987-12-21 | $9.38 | $10.67 | 3,700 | — | — |
| 1987-12-18 | $9.25 | $10.53 | 10,900 | — | — |
| 1987-12-17 | $9.38 | $10.67 | 5,800 | — | — |
| 1987-12-16 | $9.50 | $10.82 | 9,800 | — | — |
| 1987-12-15 | $9.38 | $10.67 | 2,600 | — | — |
| 1987-12-14 | $9.75 | $11.10 | 5,900 | — | — |
| 1987-12-11 | $9.88 | $11.24 | 6,600 | — | — |
| 1987-12-10 | $10.13 | $11.14 | 24,800 | — | — |
| 1987-12-09 | $9.88 | $10.87 | 4,200 | — | — |
| 1987-12-08 | $9.63 | $10.59 | 32,500 | — | — |
| 1987-12-07 | $9.75 | $10.73 | 11,100 | — | — |
| 1987-12-04 | $9.88 | $10.87 | 26,800 | — | — |
| 1987-12-03 | $9.63 | $10.59 | 9,200 | — | — |
| 1987-12-02 | $9.75 | $10.73 | 5,600 | — | — |
| 1987-12-01 | $9.88 | $10.87 | 41,700 | — | — |
| 1987-11-30 | $9.25 | $10.18 | 35,000 | — | — |
| 1987-11-27 | $9.50 | $10.45 | 3,900 | — | — |
| 1987-11-25 | $9.50 | $10.45 | 5,800 | — | — |
| 1987-11-24 | $9.13 | $10.04 | 17,400 | — | — |
| 1987-11-23 | $9.38 | $10.32 | 17,400 | — | — |
| 1987-11-20 | $9.00 | $9.90 | 3,300 | — | — |
| 1987-11-19 | $8.88 | $9.77 | 73,800 | — | — |
| 1987-11-18 | $9.25 | $10.18 | 76,000 | — | — |
| 1987-11-17 | $9.63 | $10.59 | 66,300 | — | — |
| 1987-11-16 | $9.50 | $10.45 | 4,500 | — | — |
| 1987-11-13 | $9.50 | $10.45 | 2,000 | — | — |
| 1987-11-12 | $9.50 | $10.45 | 9,200 | — | — |
| 1987-11-11 | $9.38 | $10.32 | 15,400 | — | — |
| 1987-11-10 | $9.38 | $10.32 | 4,600 | — | — |
| 1987-11-09 | $9.25 | $10.18 | 16,900 | — | — |
| 1987-11-06 | $9.63 | $10.59 | 5,600 | — | — |
| 1987-11-05 | $9.50 | $10.45 | 67,100 | — | — |
| 1987-11-04 | $8.88 | $9.77 | 18,600 | — | — |
| 1987-11-03 | $8.88 | $9.77 | 99,800 | — | — |
| 1987-11-02 | $9.00 | $9.90 | 13,300 | — | — |
| 1987-10-30 | $9.00 | $9.90 | 7,500 | — | — |
| 1987-10-29 | $8.75 | $9.63 | 10,100 | — | — |
| 1987-10-28 | $8.50 | $9.35 | 6,300 | — | — |
| 1987-10-27 | $8.25 | $9.08 | 28,400 | — | — |
| 1987-10-26 | $8.63 | $9.49 | 7,900 | — | — |
| 1987-10-23 | $9.38 | $10.32 | 11,900 | — | — |
| 1987-10-22 | $9.63 | $10.59 | 167,300 | — | — |
| 1987-10-21 | $9.88 | $10.87 | 213,400 | — | — |
| 1987-10-20 | $8.63 | $9.49 | 37,000 | — | — |
| 1987-10-19 | $9.25 | $10.18 | 8,300 | — | — |
| 1987-10-16 | $10.00 | $11.00 | 5,300 | — | — |
| 1987-10-15 | $10.50 | $11.55 | 5,100 | — | — |
| 1987-10-14 | $10.25 | $11.28 | 27,200 | — | — |
| 1987-10-13 | $10.38 | $11.42 | 7,000 | — | — |
| 1987-10-12 | $10.13 | $11.14 | 10,700 | — | — |
| 1987-10-09 | $10.00 | $11.00 | 27,000 | — | — |
| 1987-10-08 | $10.38 | $11.42 | 34,000 | — | — |
| 1987-10-07 | $10.38 | $11.42 | 16,600 | — | — |
| 1987-10-06 | $10.25 | $11.28 | 16,700 | — | — |
| 1987-10-05 | $9.88 | $10.87 | 200,000 | — | — |
| 1987-10-02 | $9.88 | $10.87 | 4,200 | — | — |
| 1987-10-01 | $9.75 | $10.73 | 6,700 | — | — |
| 1987-09-30 | $9.75 | $10.73 | 45,900 | — | — |
| 1987-09-29 | $9.75 | $10.73 | 13,500 | — | — |
| 1987-09-28 | $9.88 | $10.87 | 112,300 | — | — |
| 1987-09-25 | $9.75 | $10.73 | 6,700 | — | — |
| 1987-09-24 | $9.63 | $10.59 | 9,600 | — | — |
| 1987-09-23 | $9.63 | $10.59 | 7,300 | — | — |
| 1987-09-22 | $9.75 | $10.73 | 5,500 | — | — |
| 1987-09-21 | $9.63 | $10.59 | 6,000 | — | — |
| 1987-09-18 | $9.63 | $10.59 | 32,400 | — | — |
| 1987-09-17 | $9.63 | $10.59 | 4,100 | — | — |
| 1987-09-16 | $9.75 | $10.73 | 110,500 | — | — |
| 1987-09-15 | $9.75 | $10.73 | 44,000 | — | — |
| 1987-09-14 | $9.75 | $10.73 | 121,400 | — | — |
| 1987-09-11 | $9.75 | $10.73 | 11,400 | — | — |
| 1987-09-10 | $9.63 | $10.59 | 18,000 | — | — |
| 1987-09-09 | $9.75 | $10.73 | 13,300 | — | — |
| 1987-09-08 | $10.13 | $10.78 | 204,500 | — | — |
| 1987-09-04 | $10.13 | $10.78 | 6,300 | — | — |
| 1987-09-03 | $10.00 | $10.64 | 117,600 | — | — |
| 1987-09-02 | $10.13 | $10.78 | 197,400 | — | — |
| 1987-09-01 | $10.13 | $10.78 | 5,200 | — | — |
| 1987-08-31 | $10.13 | $10.78 | 4,900 | — | — |
| 1987-08-28 | $10.00 | $10.64 | 16,200 | — | — |
| 1987-08-27 | $9.88 | $10.51 | 4,000 | — | — |
| 1987-08-26 | $9.75 | $10.38 | 19,800 | — | — |
| 1987-08-25 | $9.88 | $10.51 | 37,000 | — | — |
| 1987-08-24 | $9.75 | $10.38 | 3,000 | — | — |
| 1987-08-21 | $9.63 | $10.25 | 25,900 | — | — |
| 1987-08-20 | $9.75 | $10.38 | 3,300 | — | — |
| 1987-08-19 | $9.75 | $10.38 | 5,900 | — | — |
| 1987-08-18 | $9.75 | $10.38 | 4,600 | — | — |
| 1987-08-17 | $9.75 | $10.38 | 8,400 | — | — |
| 1987-08-14 | $9.75 | $10.38 | 9,600 | — | — |
| 1987-08-13 | $9.75 | $10.38 | 13,400 | — | — |
| 1987-08-12 | $9.75 | $10.38 | 8,200 | — | — |
| 1987-08-11 | $9.75 | $10.38 | 8,800 | — | — |
| 1987-08-10 | $9.75 | $10.38 | 29,600 | — | — |
| 1987-08-07 | $9.88 | $10.51 | 16,600 | — | — |
| 1987-08-06 | $9.75 | $10.38 | 7,600 | — | — |
| 1987-08-05 | $9.75 | $10.38 | 14,900 | — | — |
| 1987-08-04 | $9.75 | $10.38 | 10,100 | — | — |
| 1987-08-03 | $9.75 | $10.38 | 11,400 | — | — |
| 1987-07-31 | $9.75 | $10.38 | 18,700 | — | — |
| 1987-07-30 | $9.75 | $10.38 | 9,100 | — | — |
| 1987-07-29 | $9.75 | $10.38 | 14,500 | — | — |
| 1987-07-28 | $9.75 | $10.38 | 22,900 | — | — |
| 1987-07-27 | $9.75 | $10.38 | 24,700 | — | — |
| 1987-07-24 | $9.75 | $10.38 | 22,700 | — | — |
| 1987-07-23 | $9.63 | $10.25 | 31,200 | — | — |
| 1987-07-22 | $9.63 | $10.25 | 17,900 | — | — |
| 1987-07-21 | $9.63 | $10.25 | 9,200 | — | — |
| 1987-07-20 | $9.63 | $10.25 | 18,200 | — | — |
| 1987-07-17 | $9.75 | $10.38 | 21,500 | — | — |
| 1987-07-16 | $9.63 | $10.25 | 6,800 | — | — |
| 1987-07-15 | $9.75 | $10.38 | 62,200 | — | — |
| 1987-07-14 | $9.75 | $10.38 | 0 | — | — |
| 1987-07-13 | $9.75 | $10.38 | 33,000 | — | — |
| 1987-07-10 | $9.75 | $10.38 | 30,000 | — | — |
| 1987-07-09 | $9.75 | $10.38 | 11,600 | — | — |
| 1987-07-08 | $9.75 | $10.38 | 6,700 | — | — |
| 1987-07-07 | $9.75 | $10.38 | 55,800 | — | — |
| 1987-07-06 | $9.75 | $10.38 | 6,100 | — | — |
| 1987-07-02 | $9.88 | $10.51 | 2,300 | — | — |
| 1987-07-01 | $9.88 | $10.51 | 16,600 | — | — |
| 1987-06-30 | $9.75 | $10.38 | 21,200 | — | — |
| 1987-06-29 | $9.75 | $10.38 | 23,700 | — | — |
| 1987-06-26 | $9.75 | $10.38 | 8,600 | — | — |
| 1987-06-25 | $9.63 | $10.25 | 17,800 | — | — |
| 1987-06-24 | $9.63 | $10.25 | 4,400 | — | — |
| 1987-06-23 | $9.75 | $10.38 | 9,800 | — | — |
| 1987-06-22 | $9.88 | $10.51 | 14,400 | — | — |
| 1987-06-19 | $10.13 | $10.78 | 11,900 | — | — |
| 1987-06-18 | $10.00 | $10.64 | 11,400 | — | — |
| 1987-06-17 | $10.25 | $10.91 | 15,500 | — | — |
| 1987-06-16 | $10.25 | $10.91 | 9,400 | — | — |
| 1987-06-15 | $10.13 | $10.78 | 18,900 | — | — |
| 1987-06-12 | $10.13 | $10.78 | 5,500 | — | — |
| 1987-06-11 | $10.13 | $10.78 | 8,900 | — | — |
| 1987-06-10 | $10.25 | $10.91 | 4,000 | — | — |
| 1987-06-09 | $10.25 | $10.91 | 2,200 | — | — |
| 1987-06-08 | $10.38 | $10.69 | 64,200 | — | — |
| 1987-06-05 | $10.25 | $10.56 | 124,600 | — | — |
| 1987-06-04 | $10.00 | $10.31 | 181,900 | — | — |
| 1987-06-03 | $9.88 | $10.18 | 21,900 | — | — |
| 1987-06-02 | $9.88 | $10.18 | 10,300 | — | — |
| 1987-06-01 | $9.88 | $10.18 | 900 | — | — |
| 1987-05-29 | $9.88 | $10.18 | 6,500 | — | — |
| 1987-05-28 | $9.88 | $10.18 | 3,100 | — | — |
| 1987-05-27 | $9.88 | $10.18 | 24,200 | — | — |
| 1987-05-26 | $9.88 | $10.18 | 1,300 | — | — |
| 1987-05-22 | $9.63 | $9.92 | 31,300 | — | — |
| 1987-05-21 | $9.63 | $9.92 | 23,900 | — | — |
| 1987-05-20 | $9.50 | $9.79 | 57,100 | — | — |
| 1987-05-19 | $9.50 | $9.79 | 42,700 | — | — |
| 1987-05-18 | $9.75 | $10.05 | 3,600 | — | — |
| 1987-05-15 | $10.13 | $10.43 | 1,100 | — | — |
| 1987-05-14 | $10.13 | $10.43 | 28,100 | — | — |
| 1987-05-13 | $10.13 | $10.43 | 3,200 | — | — |
| 1987-05-12 | $10.25 | $10.56 | 36,300 | — | — |
| 1987-05-11 | $10.13 | $10.43 | 12,800 | — | — |
| 1987-05-08 | $10.25 | $10.56 | 12,600 | — | — |
| 1987-05-07 | $10.38 | $10.69 | 7,000 | — | — |
| 1987-05-06 | $10.50 | $10.82 | 9,200 | — | — |
| 1987-05-05 | $10.50 | $10.82 | 9,600 | — | — |
| 1987-05-04 | $10.50 | $10.82 | 12,000 | — | — |
| 1987-05-01 | $10.38 | $10.69 | 5,700 | — | — |
| 1987-04-30 | $10.50 | $10.82 | 13,000 | — | — |
| 1987-04-29 | $10.25 | $10.56 | 7,500 | — | — |
| 1987-04-28 | $10.25 | $10.56 | 15,000 | — | — |
| 1987-04-27 | $10.25 | $10.56 | 8,000 | — | — |
| 1987-04-24 | $10.50 | $10.82 | 25,700 | — | — |
| 1987-04-23 | $10.50 | $10.82 | 8,200 | — | — |
| 1987-04-22 | $10.38 | $10.69 | 41,500 | — | — |
| 1987-04-21 | $10.50 | $10.82 | 58,700 | — | — |
| 1987-04-20 | $10.50 | $10.82 | 32,000 | — | — |
| 1987-04-16 | $10.63 | $10.95 | 46,400 | — | — |
| 1987-04-15 | $10.50 | $10.82 | 15,300 | — | — |
| 1987-04-14 | $10.38 | $10.69 | 4,500 | — | — |
| 1987-04-13 | $10.63 | $10.95 | 8,300 | — | — |
| 1987-04-10 | $10.63 | $10.95 | 55,000 | — | — |
| 1987-04-09 | $10.75 | $11.08 | 8,300 | — | — |
| 1987-04-08 | $10.75 | $11.08 | 21,500 | — | — |
| 1987-04-07 | $11.00 | $11.34 | 30,500 | — | — |
| 1987-04-06 | $11.13 | $11.47 | 15,900 | — | — |
| 1987-04-03 | $11.13 | $11.47 | 7,100 | — | — |
| 1987-04-02 | $11.13 | $11.47 | 138,400 | — | — |
| 1987-04-01 | $11.13 | $11.47 | 27,800 | — | — |
| 1987-03-31 | $11.25 | $11.59 | 34,400 | — | — |
| 1987-03-30 | $11.25 | $11.59 | 16,400 | — | — |
| 1987-03-27 | $11.00 | $11.34 | 76,000 | — | — |
| 1987-03-26 | $11.00 | $11.34 | 34,200 | — | — |
| 1987-03-25 | $11.13 | $11.47 | 67,500 | — | — |
| 1987-03-24 | $11.00 | $11.34 | 13,400 | — | — |
| 1987-03-23 | $11.00 | $11.34 | 14,800 | — | — |
| 1987-03-20 | $10.88 | $11.21 | 22,800 | — | — |
| 1987-03-19 | $11.00 | $11.34 | 74,400 | — | — |
| 1987-03-18 | $11.13 | $11.47 | 12,300 | — | — |
| 1987-03-17 | $11.13 | $11.47 | 46,700 | — | — |
| 1987-03-16 | $11.13 | $11.47 | 7,700 | — | — |
| 1987-03-13 | $11.13 | $11.47 | 18,100 | — | — |
| 1987-03-12 | $11.13 | $11.47 | 4,900 | — | — |
| 1987-03-11 | $11.00 | $11.34 | 12,300 | — | — |
| 1987-03-10 | $11.00 | $11.34 | 127,900 | — | — |
| 1987-03-09 | $11.13 | $11.12 | 35,500 | — | — |
| 1987-03-06 | $11.25 | $11.25 | 51,600 | — | — |
| 1987-03-05 | $11.25 | $11.25 | 101,500 | — | — |
| 1987-03-04 | $11.13 | $11.12 | 3,400 | — | — |
| 1987-03-03 | $11.13 | $11.12 | 28,900 | — | — |
| 1987-03-02 | $11.00 | $11.00 | 28,500 | — | — |
| 1987-02-27 | $10.75 | $10.75 | 35,800 | — | — |
| 1987-02-26 | $10.88 | $10.88 | 77,200 | — | — |
| 1987-02-25 | $11.00 | $11.00 | 29,700 | — | — |
| 1987-02-24 | $11.13 | $11.12 | 48,700 | — | — |
| 1987-02-23 | $10.88 | $10.88 | 28,100 | — | — |
| 1987-02-20 | $11.00 | $11.00 | 5,300 | — | — |
| 1987-02-19 | $11.00 | $11.00 | 37,800 | — | — |
| 1987-02-18 | $10.88 | $10.88 | 5,600 | — | — |
| 1987-02-17 | $11.00 | $11.00 | 3,600 | — | — |
| 1987-02-13 | $10.88 | $10.88 | 11,200 | — | — |
| 1987-02-12 | $10.88 | $10.88 | 36,100 | — | — |
| 1987-02-11 | $10.88 | $10.88 | 76,900 | — | — |
| 1987-02-10 | $11.13 | $11.12 | 69,900 | — | — |
| 1987-02-09 | $11.25 | $11.25 | 6,600 | — | — |
| 1987-02-06 | $11.13 | $11.12 | 89,700 | — | — |
| 1987-02-05 | $11.25 | $11.25 | 31,300 | — | — |
| 1987-02-04 | $11.25 | $11.25 | 2,000 | — | — |
| 1987-02-03 | $11.25 | $11.25 | 203,500 | — | — |
| 1987-02-02 | $11.50 | $11.50 | 27,800 | — | — |
| 1987-01-30 | $11.38 | $11.38 | 17,700 | — | — |
| 1987-01-29 | $11.38 | $11.38 | 7,400 | — | — |
| 1987-01-28 | $11.25 | $11.25 | 37,400 | — | — |
| 1987-01-27 | $11.38 | $11.38 | 13,700 | — | — |
| 1987-01-26 | $11.38 | $11.38 | 1,200 | — | — |
| 1987-01-23 | $11.38 | $11.38 | 28,500 | — | — |
| 1987-01-22 | $11.50 | $11.50 | 31,900 | — | — |
| 1987-01-21 | $11.25 | $11.25 | 138,900 | — | — |
| 1987-01-20 | $11.25 | $11.25 | 23,400 | — | — |
| 1987-01-19 | $11.50 | $11.50 | 16,400 | — | — |
| 1987-01-16 | $11.50 | $11.50 | 19,600 | — | — |
| 1987-01-15 | $11.50 | $11.50 | 13,700 | — | — |
| 1987-01-14 | $11.50 | $11.50 | 1,000 | — | — |
| 1987-01-13 | $11.50 | $11.50 | 300 | — | — |
| 1987-01-12 | $11.50 | $11.50 | 104,800 | — | — |
| 1987-01-09 | $11.50 | $11.50 | 197,300 | — | — |
| 1987-01-08 | $11.25 | $11.25 | 28,200 | — | — |
| 1987-01-07 | $11.13 | $11.12 | 256,400 | — | — |
| 1987-01-06 | $10.75 | $10.75 | 16,500 | — | — |
| 1987-01-05 | $10.63 | $10.63 | 17,600 | — | — |
| 1987-01-02 | $10.50 | $10.50 | 2,900 | — | — |