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 | $10.60 | $10.93 | 5,858 | — | — |
| 1987-12-30 | $10.50 | $10.83 | 10,696 | — | — |
| 1987-12-29 | $10.60 | $10.93 | 509 | — | — |
| 1987-12-28 | $10.31 | $10.63 | 1,019 | — | — |
| 1987-12-24 | $10.50 | $10.83 | 2,547 | — | — |
| 1987-12-23 | $10.31 | $10.63 | 1,019 | — | — |
| 1987-12-22 | $10.31 | $10.63 | 3,311 | — | — |
| 1987-12-21 | $10.31 | $10.63 | 3,820 | — | — |
| 1987-12-18 | $10.60 | $10.93 | 1,528 | — | — |
| 1987-12-17 | $10.80 | $11.14 | 2,037 | — | — |
| 1987-12-16 | $10.50 | $10.83 | 3,311 | — | — |
| 1987-12-15 | $10.11 | $10.43 | 1,273 | — | — |
| 1987-12-14 | $10.16 | $10.48 | 4,584 | — | — |
| 1987-12-11 | $10.11 | $10.43 | 34,381 | — | — |
| 1987-12-10 | $10.21 | $10.53 | 15,535 | — | — |
| 1987-12-09 | $9.82 | $10.12 | 7,895 | — | — |
| 1987-12-08 | $10.01 | $10.33 | 0 | — | — |
| 1987-12-07 | $10.01 | $10.26 | 764 | — | — |
| 1987-12-04 | $10.41 | $10.66 | 9,423 | — | — |
| 1987-12-03 | $10.50 | $10.76 | 12,479 | — | — |
| 1987-12-02 | $10.50 | $10.76 | 0 | — | — |
| 1987-12-01 | $10.50 | $10.76 | 1,528 | — | — |
| 1987-11-30 | $10.60 | $10.86 | 255 | — | — |
| 1987-11-27 | $10.75 | $11.01 | 9,168 | — | — |
| 1987-11-25 | $10.99 | $11.26 | 509 | — | — |
| 1987-11-24 | $10.90 | $11.16 | 509 | — | — |
| 1987-11-23 | $10.80 | $11.06 | 0 | — | — |
| 1987-11-20 | $10.80 | $11.06 | 4,330 | — | — |
| 1987-11-19 | $10.70 | $10.96 | 7,895 | — | — |
| 1987-11-18 | $10.90 | $11.16 | 0 | — | — |
| 1987-11-17 | $10.90 | $11.16 | 15,026 | — | — |
| 1987-11-16 | $10.90 | $11.16 | 100,598 | — | — |
| 1987-11-13 | $10.60 | $10.86 | 13,498 | — | — |
| 1987-11-12 | $10.80 | $11.06 | 4,839 | — | — |
| 1987-11-11 | $10.50 | $10.76 | 1,019 | — | — |
| 1987-11-10 | $10.90 | $11.16 | 255 | — | — |
| 1987-11-09 | $10.70 | $10.96 | 8,914 | — | — |
| 1987-11-06 | $10.90 | $11.16 | 3,820 | — | — |
| 1987-11-05 | $10.90 | $11.16 | 4,330 | — | — |
| 1987-11-04 | $10.90 | $11.16 | 8,659 | — | — |
| 1987-11-03 | $10.90 | $11.16 | 255 | — | — |
| 1987-11-02 | $10.90 | $11.16 | 2,547 | — | — |
| 1987-10-30 | $11.09 | $11.36 | 9,678 | — | — |
| 1987-10-29 | $10.50 | $10.76 | 1,528 | — | — |
| 1987-10-28 | $10.60 | $10.86 | 8,659 | — | — |
| 1987-10-27 | $10.60 | $10.86 | 5,858 | — | — |
| 1987-10-26 | $11.39 | $11.66 | 42,531 | — | — |
| 1987-10-23 | $11.09 | $11.36 | 20,629 | — | — |
| 1987-10-22 | $11.49 | $11.77 | 8,914 | — | — |
| 1987-10-21 | $11.49 | $11.77 | 11,206 | — | — |
| 1987-10-20 | $11.39 | $11.66 | 3,820 | — | — |
| 1987-10-19 | $11.39 | $11.66 | 32,344 | — | — |
| 1987-10-16 | $11.78 | $12.07 | 4,584 | — | — |
| 1987-10-15 | $11.78 | $12.07 | 509 | — | — |
| 1987-10-14 | $11.68 | $11.97 | 0 | — | — |
| 1987-10-13 | $11.68 | $11.97 | 764 | — | — |
| 1987-10-12 | $11.88 | $12.17 | 0 | — | — |
| 1987-10-09 | $11.88 | $12.17 | 5,858 | — | — |
| 1987-10-08 | $11.83 | $12.12 | 6,622 | — | — |
| 1987-10-07 | $11.78 | $12.07 | 0 | — | — |
| 1987-10-06 | $11.78 | $12.07 | 2,037 | — | — |
| 1987-10-05 | $11.88 | $12.17 | 0 | — | — |
| 1987-10-02 | $11.88 | $12.17 | 17,827 | — | — |
| 1987-10-01 | $12.27 | $12.57 | 6,112 | — | — |
| 1987-09-30 | $12.27 | $12.57 | 108,238 | — | — |
| 1987-09-29 | $11.39 | $11.66 | 0 | — | — |
| 1987-09-28 | $11.39 | $11.66 | 1,783 | — | — |
| 1987-09-25 | $11.19 | $11.46 | 1,019 | — | — |
| 1987-09-24 | $11.19 | $11.46 | 764 | — | — |
| 1987-09-23 | $11.29 | $11.56 | 0 | — | — |
| 1987-09-22 | $11.29 | $11.56 | 3,056 | — | — |
| 1987-09-21 | $11.39 | $11.66 | 1,528 | — | — |
| 1987-09-18 | $11.39 | $11.66 | 1,528 | — | — |
| 1987-09-17 | $11.29 | $11.56 | 10,187 | — | — |
| 1987-09-16 | $11.39 | $11.66 | 2,037 | — | — |
| 1987-09-15 | $11.19 | $11.46 | 255 | — | — |
| 1987-09-14 | $11.39 | $11.66 | 255 | — | — |
| 1987-09-11 | $11.29 | $11.56 | 10,951 | — | — |
| 1987-09-10 | $10.85 | $11.11 | 6,876 | — | — |
| 1987-09-09 | $11.19 | $11.40 | 255 | — | — |
| 1987-09-08 | $11.19 | $11.40 | 8,404 | — | — |
| 1987-09-04 | $11.29 | $11.50 | 5,603 | — | — |
| 1987-09-03 | $11.29 | $11.50 | 12,989 | — | — |
| 1987-09-02 | $11.29 | $11.50 | 392,458 | — | — |
| 1987-09-01 | $11.09 | $11.30 | 3,565 | — | — |
| 1987-08-31 | $11.14 | $11.35 | 55,774 | — | — |
| 1987-08-28 | $11.29 | $11.50 | 3,565 | — | — |
| 1987-08-27 | $11.29 | $11.50 | 1,273 | — | — |
| 1987-08-26 | $11.24 | $11.45 | 78,695 | — | — |
| 1987-08-25 | $11.09 | $11.30 | 4,075 | — | — |
| 1987-08-24 | $11.09 | $11.30 | 764 | — | — |
| 1987-08-21 | $11.09 | $11.30 | 1,528 | — | — |
| 1987-08-20 | $11.24 | $11.45 | 0 | — | — |
| 1987-08-19 | $11.24 | $11.45 | 35,400 | — | — |
| 1987-08-18 | $11.24 | $11.45 | 21,902 | — | — |
| 1987-08-17 | $11.09 | $11.30 | 1,019 | — | — |
| 1987-08-14 | $11.29 | $11.50 | 17,063 | — | — |
| 1987-08-13 | $11.58 | $11.80 | 14,262 | — | — |
| 1987-08-12 | $11.19 | $11.40 | 16,045 | — | — |
| 1987-08-11 | $11.19 | $11.40 | 7,131 | — | — |
| 1987-08-10 | $11.09 | $11.30 | 3,056 | — | — |
| 1987-08-07 | $10.99 | $11.20 | 1,783 | — | — |
| 1987-08-06 | $10.99 | $11.20 | 4,839 | — | — |
| 1987-08-05 | $11.49 | $11.70 | 19,355 | — | — |
| 1987-08-04 | $11.19 | $11.40 | 7,386 | — | — |
| 1987-08-03 | $11.29 | $11.50 | 9,168 | — | — |
| 1987-07-31 | $10.80 | $11.00 | 2,547 | — | — |
| 1987-07-30 | $10.60 | $10.80 | 509 | — | — |
| 1987-07-29 | $10.90 | $11.10 | 255 | — | — |
| 1987-07-28 | $10.70 | $10.90 | 20,629 | — | — |
| 1987-07-27 | $10.60 | $10.80 | 1,783 | — | — |
| 1987-07-24 | $10.90 | $11.10 | 5,603 | — | — |
| 1987-07-23 | $10.99 | $11.20 | 2,037 | — | — |
| 1987-07-22 | $10.60 | $10.80 | 6,367 | — | — |
| 1987-07-21 | $10.99 | $11.20 | 1,019 | — | — |
| 1987-07-20 | $10.60 | $10.80 | 2,037 | — | — |
| 1987-07-17 | $10.60 | $10.80 | 14,517 | — | — |
| 1987-07-16 | $10.60 | $10.80 | 10,696 | — | — |
| 1987-07-15 | $10.60 | $10.80 | 2,801 | — | — |
| 1987-07-14 | $10.60 | $10.80 | 14,771 | — | — |
| 1987-07-13 | $10.70 | $10.90 | 509 | — | — |
| 1987-07-10 | $10.41 | $10.60 | 2,037 | — | — |
| 1987-07-09 | $10.70 | $10.90 | 509 | — | — |
| 1987-07-08 | $10.70 | $10.90 | 5,603 | — | — |
| 1987-07-07 | $10.41 | $10.60 | 509 | — | — |
| 1987-07-06 | $10.41 | $10.60 | 6,112 | — | — |
| 1987-07-02 | $10.31 | $10.50 | 14,517 | — | — |
| 1987-07-01 | $10.31 | $10.50 | 764 | — | — |
| 1987-06-30 | $10.31 | $10.50 | 764 | — | — |
| 1987-06-29 | $10.31 | $10.50 | 21,393 | — | — |
| 1987-06-26 | $10.21 | $10.40 | 6,622 | — | — |
| 1987-06-25 | $10.45 | $10.65 | 2,801 | — | — |
| 1987-06-24 | $10.31 | $10.50 | 4,330 | — | — |
| 1987-06-23 | $10.70 | $10.90 | 764 | — | — |
| 1987-06-22 | $10.31 | $10.50 | 4,330 | — | — |
| 1987-06-19 | $10.60 | $10.80 | 255 | — | — |
| 1987-06-18 | $10.50 | $10.70 | 2,801 | — | — |
| 1987-06-17 | $10.31 | $10.50 | 9,932 | — | — |
| 1987-06-16 | $10.60 | $10.80 | 4,330 | — | — |
| 1987-06-15 | $10.60 | $10.80 | 2,547 | — | — |
| 1987-06-12 | $10.21 | $10.40 | 3,056 | — | — |
| 1987-06-11 | $10.21 | $10.40 | 2,801 | — | — |
| 1987-06-10 | $10.60 | $10.73 | 2,547 | — | — |
| 1987-06-09 | $10.41 | $10.53 | 5,858 | — | — |
| 1987-06-08 | $10.50 | $10.63 | 6,112 | — | — |
| 1987-06-05 | $10.50 | $10.63 | 1,783 | — | — |
| 1987-06-04 | $10.70 | $10.83 | 150,260 | — | — |
| 1987-06-03 | $10.41 | $10.53 | 5,858 | — | — |
| 1987-06-02 | $10.60 | $10.73 | 5,094 | — | — |
| 1987-06-01 | $10.80 | $10.93 | 2,547 | — | — |
| 1987-05-29 | $10.41 | $10.53 | 8,659 | — | — |
| 1987-05-28 | $10.50 | $10.63 | 10,442 | — | — |
| 1987-05-27 | $10.31 | $10.43 | 13,753 | — | — |
| 1987-05-26 | $10.31 | $10.43 | 1,528 | — | — |
| 1987-05-22 | $10.41 | $10.53 | 2,037 | — | — |
| 1987-05-21 | $10.01 | $10.13 | 0 | — | — |
| 1987-05-20 | $10.01 | $10.13 | 4,075 | — | — |
| 1987-05-19 | $10.21 | $10.33 | 5,348 | — | — |
| 1987-05-18 | $10.41 | $10.53 | 2,801 | — | — |
| 1987-05-15 | $9.91 | $10.03 | 2,292 | — | — |
| 1987-05-14 | $10.50 | $10.63 | 2,801 | — | — |
| 1987-05-13 | $10.21 | $10.33 | 8,914 | — | — |
| 1987-05-12 | $10.01 | $10.13 | 4,330 | — | — |
| 1987-05-11 | $10.50 | $10.63 | 3,311 | — | — |
| 1987-05-08 | $9.91 | $10.03 | 764 | — | — |
| 1987-05-07 | $10.21 | $10.33 | 6,367 | — | — |
| 1987-05-06 | $10.60 | $10.73 | 23,940 | — | — |
| 1987-05-05 | $10.60 | $10.73 | 6,367 | — | — |
| 1987-05-04 | $10.80 | $10.93 | 3,820 | — | — |
| 1987-05-01 | $10.70 | $10.83 | 3,056 | — | — |
| 1987-04-30 | $10.55 | $10.68 | 11,715 | — | — |
| 1987-04-29 | $10.70 | $10.83 | 764 | — | — |
| 1987-04-28 | $10.41 | $10.53 | 509 | — | — |
| 1987-04-27 | $10.11 | $10.23 | 2,292 | — | — |
| 1987-04-24 | $10.70 | $10.83 | 2,547 | — | — |
| 1987-04-23 | $10.45 | $10.58 | 24,449 | — | — |
| 1987-04-22 | $10.60 | $10.73 | 255 | — | — |
| 1987-04-21 | $10.60 | $10.73 | 4,839 | — | — |
| 1987-04-20 | $10.41 | $10.53 | 23,940 | — | — |
| 1987-04-16 | $10.21 | $10.33 | 509 | — | — |
| 1987-04-15 | $10.21 | $10.33 | 255 | — | — |
| 1987-04-14 | $10.21 | $10.33 | 8,659 | — | — |
| 1987-04-13 | $10.01 | $10.13 | 24,704 | — | — |
| 1987-04-10 | $10.21 | $10.33 | 17,063 | — | — |
| 1987-04-09 | $10.31 | $10.43 | 22,666 | — | — |
| 1987-04-08 | $10.21 | $10.33 | 7,131 | — | — |
| 1987-04-07 | $10.21 | $10.33 | 2,801 | — | — |
| 1987-04-06 | $10.41 | $10.53 | 1,019 | — | — |
| 1987-04-03 | $10.50 | $10.63 | 3,311 | — | — |
| 1987-04-02 | $10.60 | $10.73 | 5,603 | — | — |
| 1987-04-01 | $10.60 | $10.73 | 10,696 | — | — |
| 1987-03-31 | $10.60 | $10.73 | 4,584 | — | — |
| 1987-03-30 | $10.60 | $10.73 | 5,858 | — | — |
| 1987-03-27 | $10.70 | $10.83 | 4,330 | — | — |
| 1987-03-26 | $10.70 | $10.83 | 10,951 | — | — |
| 1987-03-25 | $10.90 | $11.03 | 2,037 | — | — |
| 1987-03-24 | $10.90 | $11.03 | 16,045 | — | — |
| 1987-03-23 | $10.80 | $10.93 | 5,094 | — | — |
| 1987-03-20 | $10.41 | $10.53 | 11,715 | — | — |
| 1987-03-19 | $10.99 | $11.12 | 0 | — | — |
| 1987-03-18 | $10.99 | $11.12 | 8,404 | — | — |
| 1987-03-17 | $10.50 | $10.63 | 1,019 | — | — |
| 1987-03-16 | $10.80 | $10.93 | 6,876 | — | — |
| 1987-03-13 | $10.70 | $10.83 | 1,019 | — | — |
| 1987-03-12 | $11.19 | $11.32 | 2,547 | — | — |
| 1987-03-11 | $11.19 | $11.26 | 3,311 | — | — |
| 1987-03-10 | $10.70 | $10.76 | 2,037 | — | — |
| 1987-03-09 | $11.19 | $11.26 | 2,037 | — | — |
| 1987-03-06 | $10.70 | $10.76 | 7,131 | — | — |
| 1987-03-05 | $10.70 | $10.76 | 3,056 | — | — |
| 1987-03-04 | $10.99 | $11.06 | 49,917 | — | — |
| 1987-03-03 | $11.09 | $11.16 | 2,037 | — | — |
| 1987-03-02 | $10.99 | $11.06 | 1,273 | — | — |
| 1987-02-27 | $10.60 | $10.66 | 2,801 | — | — |
| 1987-02-26 | $10.60 | $10.66 | 7,131 | — | — |
| 1987-02-25 | $11.19 | $11.26 | 764 | — | — |
| 1987-02-24 | $11.39 | $11.45 | 255 | — | — |
| 1987-02-23 | $11.19 | $11.26 | 6,622 | — | — |
| 1987-02-20 | $11.19 | $11.26 | 2,547 | — | — |
| 1987-02-19 | $11.19 | $11.26 | 1,528 | — | — |
| 1987-02-18 | $11.19 | $11.26 | 3,565 | — | — |
| 1987-02-17 | $11.14 | $11.21 | 4,839 | — | — |
| 1987-02-13 | $10.99 | $11.06 | 0 | — | — |
| 1987-02-12 | $10.99 | $11.06 | 2,547 | — | — |
| 1987-02-11 | $11.29 | $11.35 | 0 | — | — |
| 1987-02-10 | $11.29 | $11.35 | 255 | — | — |
| 1987-02-09 | $11.29 | $11.35 | 4,075 | — | — |
| 1987-02-06 | $11.78 | $11.85 | 1,019 | — | — |
| 1987-02-05 | $11.19 | $11.26 | 8,404 | — | — |
| 1987-02-04 | $11.58 | $11.65 | 2,037 | — | — |
| 1987-02-03 | $11.58 | $11.65 | 0 | — | — |
| 1987-02-02 | $11.58 | $11.65 | 3,311 | — | — |
| 1987-01-30 | $11.58 | $11.65 | 2,547 | — | — |
| 1987-01-29 | $11.29 | $11.35 | 1,783 | — | — |
| 1987-01-28 | $11.39 | $11.45 | 2,037 | — | — |
| 1987-01-27 | $11.29 | $11.35 | 255 | — | — |
| 1987-01-26 | $10.60 | $10.66 | 8,404 | — | — |
| 1987-01-23 | $10.99 | $11.06 | 14,007 | — | — |
| 1987-01-22 | $11.78 | $11.85 | 255 | — | — |
| 1987-01-21 | $11.98 | $12.05 | 1,528 | — | — |
| 1987-01-20 | $11.58 | $11.65 | 4,839 | — | — |
| 1987-01-19 | $11.58 | $11.65 | 255 | — | — |
| 1987-01-16 | $11.98 | $12.05 | 8,914 | — | — |
| 1987-01-15 | $11.98 | $12.05 | 2,292 | — | — |
| 1987-01-14 | $11.68 | $11.75 | 4,075 | — | — |
| 1987-01-13 | $11.78 | $11.85 | 2,292 | — | — |
| 1987-01-12 | $12.12 | $12.19 | 19,355 | — | — |
| 1987-01-09 | $11.39 | $11.45 | 22,412 | — | — |
| 1987-01-08 | $11.39 | $11.45 | 56,793 | — | — |
| 1987-01-07 | $10.60 | $10.66 | 59,085 | — | — |
| 1987-01-06 | $10.21 | $10.27 | 50,426 | — | — |
| 1987-01-05 | $9.82 | $9.87 | 25,468 | — | — |
| 1987-01-02 | $9.95 | $10.01 | 11,460 | — | — |