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 | $10.92 | $11.19 | 30,000 | — | — |
| 1987-12-30 | $10.88 | $11.15 | 122,400 | — | — |
| 1987-12-29 | $10.75 | $11.02 | 76,800 | — | — |
| 1987-12-28 | $10.75 | $11.02 | 22,800 | — | — |
| 1987-12-24 | $10.67 | $10.93 | 16,800 | — | — |
| 1987-12-23 | $10.50 | $10.76 | 172,800 | — | — |
| 1987-12-22 | $10.38 | $10.64 | 63,600 | — | — |
| 1987-12-21 | $10.44 | $10.70 | 19,200 | — | — |
| 1987-12-18 | $10.38 | $10.64 | 69,600 | — | — |
| 1987-12-17 | $10.29 | $10.55 | 92,400 | — | — |
| 1987-12-16 | $10.42 | $10.68 | 26,400 | — | — |
| 1987-12-15 | $10.25 | $10.51 | 73,200 | — | — |
| 1987-12-14 | $10.33 | $10.59 | 27,600 | — | — |
| 1987-12-11 | $10.33 | $10.59 | 10,800 | — | — |
| 1987-12-10 | $10.38 | $10.64 | 37,200 | — | — |
| 1987-12-09 | $10.38 | $10.64 | 38,400 | — | — |
| 1987-12-08 | $10.33 | $10.59 | 258,000 | — | — |
| 1987-12-07 | $10.33 | $10.59 | 44,400 | — | — |
| 1987-12-04 | $10.21 | $10.46 | 193,200 | — | — |
| 1987-12-03 | $10.42 | $10.68 | 82,800 | — | — |
| 1987-12-02 | $10.42 | $10.68 | 45,600 | — | — |
| 1987-12-01 | $10.46 | $10.72 | 75,600 | — | — |
| 1987-11-30 | $10.42 | $10.68 | 68,400 | — | — |
| 1987-11-27 | $10.50 | $10.76 | 116,400 | — | — |
| 1987-11-25 | $10.50 | $10.76 | 45,600 | — | — |
| 1987-11-24 | $10.54 | $10.81 | 39,600 | — | — |
| 1987-11-23 | $10.46 | $10.72 | 32,400 | — | — |
| 1987-11-20 | $10.50 | $10.76 | 103,200 | — | — |
| 1987-11-19 | $10.42 | $10.68 | 84,000 | — | — |
| 1987-11-18 | $10.50 | $10.69 | 31,200 | — | — |
| 1987-11-17 | $10.42 | $10.61 | 70,800 | — | — |
| 1987-11-16 | $10.38 | $10.56 | 36,000 | — | — |
| 1987-11-13 | $10.42 | $10.61 | 134,400 | — | — |
| 1987-11-12 | $10.42 | $10.61 | 9,600 | — | — |
| 1987-11-11 | $10.25 | $10.44 | 62,400 | — | — |
| 1987-11-10 | $10.33 | $10.52 | 7,200 | — | — |
| 1987-11-09 | $10.33 | $10.52 | 38,400 | — | — |
| 1987-11-06 | $10.38 | $10.56 | 164,400 | — | — |
| 1987-11-05 | $10.09 | $10.28 | 27,600 | — | — |
| 1987-11-04 | $10.00 | $10.18 | 40,800 | — | — |
| 1987-11-03 | $9.92 | $10.10 | 364,800 | — | — |
| 1987-11-02 | $10.08 | $10.27 | 189,600 | — | — |
| 1987-10-30 | $10.00 | $10.18 | 134,400 | — | — |
| 1987-10-29 | $9.67 | $9.84 | 224,400 | — | — |
| 1987-10-28 | $9.17 | $9.33 | 171,600 | — | — |
| 1987-10-27 | $9.25 | $9.42 | 72,000 | — | — |
| 1987-10-26 | $8.75 | $8.91 | 968,400 | — | — |
| 1987-10-23 | $9.75 | $9.93 | 110,400 | — | — |
| 1987-10-22 | $10.08 | $10.27 | 404,400 | — | — |
| 1987-10-21 | $10.17 | $10.35 | 134,400 | — | — |
| 1987-10-20 | $8.50 | $8.65 | 183,600 | — | — |
| 1987-10-19 | $10.54 | $10.73 | 207,600 | — | — |
| 1987-10-16 | $12.42 | $12.64 | 93,600 | — | — |
| 1987-10-15 | $12.75 | $12.98 | 201,600 | — | — |
| 1987-10-14 | $12.83 | $13.07 | 109,200 | — | — |
| 1987-10-13 | $12.75 | $12.98 | 28,800 | — | — |
| 1987-10-12 | $12.75 | $12.98 | 50,400 | — | — |
| 1987-10-09 | $12.75 | $12.98 | 7,200 | — | — |
| 1987-10-08 | $12.79 | $13.02 | 31,200 | — | — |
| 1987-10-07 | $12.75 | $12.98 | 3,600 | — | — |
| 1987-10-06 | $12.83 | $13.07 | 39,600 | — | — |
| 1987-10-05 | $12.83 | $13.07 | 72,000 | — | — |
| 1987-10-02 | $13.04 | $13.28 | 49,200 | — | — |
| 1987-10-01 | $12.92 | $13.15 | 14,400 | — | — |
| 1987-09-30 | $12.88 | $13.11 | 20,400 | — | — |
| 1987-09-29 | $12.79 | $13.02 | 3,600 | — | — |
| 1987-09-28 | $12.79 | $13.02 | 13,200 | — | — |
| 1987-09-25 | $12.50 | $12.73 | 30,000 | — | — |
| 1987-09-24 | $12.50 | $12.73 | 106,800 | — | — |
| 1987-09-23 | $12.58 | $12.81 | 27,600 | — | — |
| 1987-09-22 | $12.58 | $12.81 | 84,000 | — | — |
| 1987-09-21 | $12.71 | $12.94 | 6,000 | — | — |
| 1987-09-18 | $12.64 | $12.87 | 34,800 | — | — |
| 1987-09-17 | $12.63 | $12.85 | 2,400 | — | — |
| 1987-09-16 | $12.64 | $12.87 | 9,600 | — | — |
| 1987-09-15 | $12.63 | $12.85 | 102,000 | — | — |
| 1987-09-14 | $12.50 | $12.73 | 9,600 | — | — |
| 1987-09-11 | $12.50 | $12.73 | 48,000 | — | — |
| 1987-09-10 | $12.50 | $12.73 | 32,400 | — | — |
| 1987-09-09 | $12.08 | $12.30 | 111,600 | — | — |
| 1987-09-08 | $12.08 | $12.30 | 85,200 | — | — |
| 1987-09-04 | $12.42 | $12.64 | 19,200 | — | — |
| 1987-09-03 | $12.50 | $12.73 | 36,000 | — | — |
| 1987-09-02 | $12.81 | $13.05 | 86,400 | — | — |
| 1987-09-01 | $12.83 | $13.07 | 72,000 | — | — |
| 1987-08-31 | $12.83 | $13.07 | 234,000 | — | — |
| 1987-08-28 | $13.08 | $13.32 | 72,000 | — | — |
| 1987-08-27 | $13.21 | $13.45 | 18,000 | — | — |
| 1987-08-26 | $13.08 | $13.32 | 55,200 | — | — |
| 1987-08-25 | $12.83 | $13.07 | 55,200 | — | — |
| 1987-08-24 | $12.92 | $13.15 | 9,600 | — | — |
| 1987-08-21 | $12.92 | $13.15 | 6,000 | — | — |
| 1987-08-20 | $12.96 | $13.12 | 19,200 | — | — |
| 1987-08-19 | $12.75 | $12.91 | 141,600 | — | — |
| 1987-08-18 | $13.05 | $13.22 | 146,400 | — | — |
| 1987-08-17 | $13.33 | $13.50 | 20,400 | — | — |
| 1987-08-14 | $13.17 | $13.33 | 62,400 | — | — |
| 1987-08-13 | $13.63 | $13.80 | 97,200 | — | — |
| 1987-08-12 | $13.25 | $13.42 | 145,200 | — | — |
| 1987-08-11 | $12.92 | $13.08 | 39,600 | — | — |
| 1987-08-10 | $12.75 | $12.91 | 111,600 | — | — |
| 1987-08-07 | $12.67 | $12.83 | 51,600 | — | — |
| 1987-08-06 | $12.75 | $12.91 | 26,400 | — | — |
| 1987-08-05 | $12.58 | $12.74 | 4,800 | — | — |
| 1987-08-04 | $12.58 | $12.74 | 4,800 | — | — |
| 1987-08-03 | $12.67 | $12.83 | 14,400 | — | — |
| 1987-07-31 | $12.50 | $12.66 | 24,000 | — | — |
| 1987-07-30 | $12.33 | $12.49 | 3,600 | — | — |
| 1987-07-29 | $12.38 | $12.53 | 21,600 | — | — |
| 1987-07-28 | $12.33 | $12.49 | 18,000 | — | — |
| 1987-07-27 | $12.29 | $12.45 | 68,400 | — | — |
| 1987-07-24 | $12.29 | $12.45 | 26,400 | — | — |
| 1987-07-23 | $12.31 | $12.47 | 16,800 | — | — |
| 1987-07-22 | $12.38 | $12.53 | 186,000 | — | — |
| 1987-07-21 | $12.42 | $12.57 | 33,600 | — | — |
| 1987-07-20 | $12.43 | $12.58 | 6,000 | — | — |
| 1987-07-17 | $12.50 | $12.66 | 2,400 | — | — |
| 1987-07-16 | $12.42 | $12.57 | 7,200 | — | — |
| 1987-07-15 | $12.50 | $12.66 | 43,200 | — | — |
| 1987-07-14 | $12.75 | $12.91 | 15,600 | — | — |
| 1987-07-13 | $12.50 | $12.66 | 20,400 | — | — |
| 1987-07-10 | $12.33 | $12.49 | 27,600 | — | — |
| 1987-07-09 | $12.25 | $12.40 | 67,200 | — | — |
| 1987-07-08 | $12.17 | $12.32 | 8,400 | — | — |
| 1987-07-07 | $12.17 | $12.32 | 13,200 | — | — |
| 1987-07-06 | $12.17 | $12.32 | 49,200 | — | — |
| 1987-07-02 | $12.21 | $12.36 | 102,000 | — | — |
| 1987-07-01 | $12.17 | $12.32 | 24,000 | — | — |
| 1987-06-30 | $12.10 | $12.26 | 32,400 | — | — |
| 1987-06-29 | $12.02 | $12.17 | 19,200 | — | — |
| 1987-06-26 | $12.06 | $12.21 | 21,600 | — | — |
| 1987-06-25 | $12.00 | $12.15 | 28,800 | — | — |
| 1987-06-24 | $11.92 | $12.07 | 38,400 | — | — |
| 1987-06-23 | $11.84 | $11.99 | 46,800 | — | — |
| 1987-06-22 | $11.93 | $12.08 | 213,600 | — | — |
| 1987-06-19 | $11.88 | $12.02 | 22,800 | — | — |
| 1987-06-18 | $11.68 | $11.82 | 13,200 | — | — |
| 1987-06-17 | $11.75 | $11.90 | 25,200 | — | — |
| 1987-06-16 | $11.75 | $11.90 | 19,200 | — | — |
| 1987-06-15 | $11.58 | $11.73 | 16,800 | — | — |
| 1987-06-12 | $11.67 | $11.81 | 27,600 | — | — |
| 1987-06-11 | $11.38 | $11.52 | 40,800 | — | — |
| 1987-06-10 | $11.43 | $11.57 | 25,200 | — | — |
| 1987-06-09 | $11.33 | $11.48 | 144,000 | — | — |
| 1987-06-08 | $11.25 | $11.39 | 128,400 | — | — |
| 1987-06-05 | $11.04 | $11.18 | 116,400 | — | — |
| 1987-06-04 | $11.07 | $11.21 | 19,200 | — | — |
| 1987-06-03 | $11.08 | $11.22 | 192,000 | — | — |
| 1987-06-02 | $11.08 | $11.22 | 72,000 | — | — |
| 1987-06-01 | $11.17 | $11.31 | 22,800 | — | — |
| 1987-05-29 | $11.18 | $11.32 | 63,600 | — | — |
| 1987-05-28 | $11.13 | $11.27 | 1,200 | — | — |
| 1987-05-27 | $11.17 | $11.31 | 27,600 | — | — |
| 1987-05-26 | $11.08 | $11.22 | 49,200 | — | — |
| 1987-05-22 | $11.25 | $11.39 | 32,400 | — | — |
| 1987-05-21 | $11.25 | $11.39 | 46,800 | — | — |
| 1987-05-20 | $11.26 | $11.40 | 19,200 | — | — |
| 1987-05-19 | $11.33 | $11.40 | 91,200 | — | — |
| 1987-05-18 | $11.50 | $11.57 | 14,400 | — | — |
| 1987-05-15 | $11.58 | $11.66 | 38,400 | — | — |
| 1987-05-14 | $11.58 | $11.66 | 12,000 | — | — |
| 1987-05-13 | $11.67 | $11.74 | 268,800 | — | — |
| 1987-05-12 | $11.75 | $11.82 | 30,000 | — | — |
| 1987-05-11 | $11.67 | $11.74 | 62,400 | — | — |
| 1987-05-08 | $11.63 | $11.70 | 208,800 | — | — |
| 1987-05-07 | $11.58 | $11.66 | 115,200 | — | — |
| 1987-05-06 | $11.63 | $11.70 | 22,800 | — | — |
| 1987-05-05 | $11.63 | $11.70 | 283,200 | — | — |
| 1987-05-04 | $11.50 | $11.57 | 12,000 | — | — |
| 1987-05-01 | $11.58 | $11.66 | 10,800 | — | — |
| 1987-04-30 | $11.67 | $11.74 | 52,800 | — | — |
| 1987-04-29 | $11.51 | $11.58 | 49,200 | — | — |
| 1987-04-28 | $11.46 | $11.53 | 127,200 | — | — |
| 1987-04-27 | $11.36 | $11.44 | 10,800 | — | — |
| 1987-04-24 | $11.42 | $11.49 | 9,600 | — | — |
| 1987-04-23 | $11.54 | $11.61 | 70,800 | — | — |
| 1987-04-22 | $11.50 | $11.57 | 100,800 | — | — |
| 1987-04-21 | $11.21 | $11.28 | 40,800 | — | — |
| 1987-04-20 | $11.42 | $11.49 | 13,200 | — | — |
| 1987-04-16 | $11.50 | $11.57 | 54,000 | — | — |
| 1987-04-15 | $11.42 | $11.49 | 36,000 | — | — |
| 1987-04-14 | $11.58 | $11.66 | 32,400 | — | — |
| 1987-04-13 | $11.58 | $11.66 | 78,000 | — | — |
| 1987-04-10 | $11.58 | $11.66 | 82,800 | — | — |
| 1987-04-09 | $11.58 | $11.66 | 36,000 | — | — |
| 1987-04-08 | $11.58 | $11.66 | 13,200 | — | — |
| 1987-04-07 | $11.58 | $11.66 | 61,200 | — | — |
| 1987-04-06 | $11.67 | $11.74 | 116,400 | — | — |
| 1987-04-03 | $11.50 | $11.57 | 96,000 | — | — |
| 1987-04-02 | $11.46 | $11.53 | 76,800 | — | — |
| 1987-04-01 | $11.31 | $11.38 | 111,600 | — | — |
| 1987-03-31 | $11.46 | $11.53 | 279,600 | — | — |
| 1987-03-30 | $11.38 | $11.45 | 140,400 | — | — |
| 1987-03-27 | $11.50 | $11.57 | 15,600 | — | — |
| 1987-03-26 | $11.67 | $11.74 | 51,600 | — | — |
| 1987-03-25 | $11.67 | $11.74 | 76,800 | — | — |
| 1987-03-24 | $11.59 | $11.67 | 15,600 | — | — |
| 1987-03-23 | $11.63 | $11.70 | 26,400 | — | — |
| 1987-03-20 | $11.58 | $11.66 | 38,400 | — | — |
| 1987-03-19 | $11.50 | $11.57 | 60,000 | — | — |
| 1987-03-18 | $11.57 | $11.65 | 21,600 | — | — |
| 1987-03-17 | $11.58 | $11.66 | 2,400 | — | — |
| 1987-03-16 | $11.52 | $11.59 | 1,200 | — | — |
| 1987-03-13 | $11.54 | $11.61 | 14,400 | — | — |
| 1987-03-12 | $11.48 | $11.55 | 16,800 | — | — |
| 1987-03-11 | $11.42 | $11.49 | 3,600 | — | — |
| 1987-03-10 | $11.46 | $11.53 | 9,600 | — | — |
| 1987-03-09 | $11.50 | $11.57 | 26,400 | — | — |
| 1987-03-06 | $11.60 | $11.68 | 698,400 | — | — |
| 1987-03-05 | $11.50 | $11.57 | 69,600 | — | — |
| 1987-03-04 | $11.58 | $11.66 | 25,200 | — | — |
| 1987-03-03 | $11.67 | $11.74 | 43,200 | — | — |
| 1987-03-02 | $11.67 | $11.74 | 42,000 | — | — |
| 1987-02-27 | $11.63 | $11.70 | 46,800 | — | — |
| 1987-02-26 | $11.59 | $11.67 | 50,400 | — | — |
| 1987-02-25 | $11.67 | $11.74 | 25,200 | — | — |
| 1987-02-24 | $11.58 | $11.66 | 14,400 | — | — |
| 1987-02-23 | $11.58 | $11.66 | 148,800 | — | — |
| 1987-02-20 | $11.58 | $11.66 | 3,600 | — | — |
| 1987-02-19 | $11.58 | $11.66 | 34,800 | — | — |
| 1987-02-18 | $11.51 | $11.58 | 16,800 | — | — |
| 1987-02-17 | $11.33 | $11.33 | 178,800 | — | — |
| 1987-02-13 | $11.17 | $11.17 | 6,000 | — | — |
| 1987-02-12 | $11.00 | $11.00 | 62,400 | — | — |
| 1987-02-11 | $10.96 | $10.96 | 56,400 | — | — |
| 1987-02-10 | $11.00 | $11.00 | 9,600 | — | — |
| 1987-02-09 | $11.04 | $11.04 | 25,200 | — | — |
| 1987-02-06 | $11.29 | $11.29 | 109,200 | — | — |
| 1987-02-05 | $11.27 | $11.27 | 21,600 | — | — |
| 1987-02-04 | $11.13 | $11.13 | 58,800 | — | — |
| 1987-02-03 | $11.08 | $11.08 | 130,800 | — | — |
| 1987-02-02 | $11.25 | $11.25 | 90,000 | — | — |
| 1987-01-30 | $11.42 | $11.42 | 64,800 | — | — |
| 1987-01-29 | $11.67 | $11.67 | 46,800 | — | — |
| 1987-01-28 | $11.75 | $11.75 | 44,400 | — | — |
| 1987-01-27 | $11.92 | $11.92 | 26,400 | — | — |
| 1987-01-26 | $11.77 | $11.77 | 76,800 | — | — |
| 1987-01-23 | $12.00 | $12.00 | 58,800 | — | — |
| 1987-01-22 | $11.76 | $11.76 | 40,800 | — | — |
| 1987-01-21 | $11.67 | $11.67 | 20,400 | — | — |
| 1987-01-20 | $11.58 | $11.58 | 88,800 | — | — |
| 1987-01-19 | $11.67 | $11.67 | 36,000 | — | — |
| 1987-01-16 | $11.63 | $11.63 | 121,200 | — | — |
| 1987-01-15 | $11.54 | $11.54 | 81,600 | — | — |
| 1987-01-14 | $11.42 | $11.42 | 115,200 | — | — |
| 1987-01-13 | $11.21 | $11.21 | 69,600 | — | — |
| 1987-01-12 | $11.17 | $11.17 | 19,200 | — | — |
| 1987-01-09 | $11.27 | $11.27 | 26,400 | — | — |
| 1987-01-08 | $11.23 | $11.23 | 63,600 | — | — |
| 1987-01-07 | $11.21 | $11.21 | 18,000 | — | — |
| 1987-01-06 | $11.04 | $11.04 | 61,200 | — | — |
| 1987-01-05 | $10.83 | $10.83 | 44,400 | — | — |
| 1987-01-02 | $10.46 | $10.46 | 25,200 | — | — |