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
- 1986-08-21 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 | $9.44 | $9.44 | 7,200 | — | — |
| 1987-12-30 | $9.19 | $9.19 | 89,600 | — | — |
| 1987-12-29 | $8.94 | $8.94 | 1,800 | — | — |
| 1987-12-28 | $9.06 | $9.06 | 11,200 | — | — |
| 1987-12-24 | $9.19 | $9.19 | 3,200 | — | — |
| 1987-12-23 | $9.44 | $9.44 | 27,400 | — | — |
| 1987-12-22 | $8.69 | $8.69 | 102,400 | — | — |
| 1987-12-21 | $8.94 | $8.94 | 13,200 | — | — |
| 1987-12-18 | $8.56 | $8.56 | 52,000 | — | — |
| 1987-12-17 | $8.44 | $8.44 | 47,600 | — | — |
| 1987-12-16 | $8.56 | $8.56 | 24,800 | — | — |
| 1987-12-15 | $8.56 | $8.56 | 59,400 | — | — |
| 1987-12-14 | $8.44 | $8.44 | 445,000 | — | — |
| 1987-12-11 | $8.19 | $8.19 | 70,400 | — | — |
| 1987-12-10 | $7.81 | $7.81 | 36,400 | — | — |
| 1987-12-09 | $8.31 | $8.31 | 84,200 | — | — |
| 1987-12-08 | $8.06 | $8.06 | 9,800 | — | — |
| 1987-12-07 | $7.81 | $7.81 | 20,000 | — | — |
| 1987-12-04 | $7.94 | $7.94 | 142,600 | — | — |
| 1987-12-03 | $7.81 | $7.81 | 8,400 | — | — |
| 1987-12-02 | $8.19 | $8.19 | 11,400 | — | — |
| 1987-12-01 | $7.94 | $7.94 | 24,600 | — | — |
| 1987-11-30 | $7.94 | $7.94 | 39,600 | — | — |
| 1987-11-27 | $8.31 | $8.31 | 204,600 | — | — |
| 1987-11-25 | $7.94 | $7.94 | 27,000 | — | — |
| 1987-11-24 | $8.19 | $8.19 | 10,400 | — | — |
| 1987-11-23 | $7.94 | $7.94 | 13,200 | — | — |
| 1987-11-20 | $8.31 | $8.31 | 10,400 | — | — |
| 1987-11-19 | $8.31 | $8.31 | 105,800 | — | — |
| 1987-11-18 | $8.19 | $8.19 | 1,200 | — | — |
| 1987-11-17 | $8.56 | $8.56 | 7,000 | — | — |
| 1987-11-16 | $8.19 | $8.19 | 10,000 | — | — |
| 1987-11-13 | $8.31 | $8.31 | 46,000 | — | — |
| 1987-11-12 | $8.31 | $8.31 | 17,800 | — | — |
| 1987-11-11 | $7.81 | $7.81 | 2,400 | — | — |
| 1987-11-10 | $7.69 | $7.69 | 7,400 | — | — |
| 1987-11-09 | $7.69 | $7.69 | 4,800 | — | — |
| 1987-11-06 | $8.19 | $8.19 | 23,200 | — | — |
| 1987-11-05 | $7.94 | $7.94 | 25,200 | — | — |
| 1987-11-04 | $7.56 | $7.56 | 21,000 | — | — |
| 1987-11-03 | $7.56 | $7.56 | 43,200 | — | — |
| 1987-11-02 | $7.56 | $7.56 | 25,600 | — | — |
| 1987-10-30 | $7.31 | $7.31 | 90,600 | — | — |
| 1987-10-29 | $7.00 | $7.00 | 24,600 | — | — |
| 1987-10-28 | $7.00 | $7.00 | 10,400 | — | — |
| 1987-10-27 | $7.25 | $7.25 | 43,400 | — | — |
| 1987-10-26 | $7.25 | $7.25 | 117,600 | — | — |
| 1987-10-23 | $7.94 | $7.94 | 568,800 | — | — |
| 1987-10-22 | $8.06 | $8.06 | 48,400 | — | — |
| 1987-10-21 | $8.31 | $8.31 | 51,800 | — | — |
| 1987-10-20 | $7.94 | $7.94 | 20,400 | — | — |
| 1987-10-19 | $9.31 | $9.31 | 41,600 | — | — |
| 1987-10-16 | $10.69 | $10.69 | 27,000 | — | — |
| 1987-10-15 | $10.69 | $10.69 | 38,200 | — | — |
| 1987-10-14 | $10.88 | $10.88 | 3,200 | — | — |
| 1987-10-13 | $11.00 | $11.00 | 0 | — | — |
| 1987-10-12 | $11.00 | $11.00 | 6,000 | — | — |
| 1987-10-09 | $10.88 | $10.88 | 2,200 | — | — |
| 1987-10-08 | $10.88 | $10.88 | 600 | — | — |
| 1987-10-07 | $10.88 | $10.88 | 36,400 | — | — |
| 1987-10-06 | $10.88 | $10.88 | 15,600 | — | — |
| 1987-10-05 | $10.88 | $10.88 | 1,600 | — | — |
| 1987-10-02 | $11.13 | $11.12 | 86,000 | — | — |
| 1987-10-01 | $11.13 | $11.12 | 9,600 | — | — |
| 1987-09-30 | $10.88 | $10.88 | 21,800 | — | — |
| 1987-09-29 | $11.06 | $11.06 | 40,800 | — | — |
| 1987-09-28 | $10.88 | $10.88 | 57,800 | — | — |
| 1987-09-25 | $11.00 | $11.00 | 73,400 | — | — |
| 1987-09-24 | $11.00 | $11.00 | 20,400 | — | — |
| 1987-09-23 | $11.25 | $11.25 | 17,200 | — | — |
| 1987-09-22 | $10.88 | $10.88 | 31,800 | — | — |
| 1987-09-21 | $11.00 | $11.00 | 28,800 | — | — |
| 1987-09-18 | $10.94 | $10.94 | 11,800 | — | — |
| 1987-09-17 | $11.25 | $11.25 | 25,000 | — | — |
| 1987-09-16 | $11.00 | $11.00 | 11,800 | — | — |
| 1987-09-15 | $11.25 | $11.25 | 1,200 | — | — |
| 1987-09-14 | $11.25 | $11.25 | 2,200 | — | — |
| 1987-09-11 | $11.25 | $11.25 | 5,200 | — | — |
| 1987-09-10 | $11.44 | $11.44 | 41,400 | — | — |
| 1987-09-09 | $11.50 | $11.50 | 135,400 | — | — |
| 1987-09-08 | $11.50 | $11.50 | 91,800 | — | — |
| 1987-09-04 | $11.75 | $11.75 | 52,200 | — | — |
| 1987-09-03 | $11.75 | $11.75 | 12,000 | — | — |
| 1987-09-02 | $11.63 | $11.63 | 16,200 | — | — |
| 1987-09-01 | $11.50 | $11.50 | 45,000 | — | — |
| 1987-08-31 | $11.38 | $11.37 | 12,400 | — | — |
| 1987-08-28 | $11.50 | $11.50 | 42,800 | — | — |
| 1987-08-27 | $11.25 | $11.25 | 9,400 | — | — |
| 1987-08-26 | $11.00 | $11.00 | 2,200 | — | — |
| 1987-08-25 | $11.00 | $11.00 | 4,000 | — | — |
| 1987-08-24 | $11.13 | $11.12 | 2,600 | — | — |
| 1987-08-21 | $10.88 | $10.88 | 41,000 | — | — |
| 1987-08-20 | $11.06 | $11.06 | 217,600 | — | — |
| 1987-08-19 | $10.88 | $10.88 | 600 | — | — |
| 1987-08-18 | $11.00 | $11.00 | 50,400 | — | — |
| 1987-08-17 | $11.25 | $11.25 | 135,800 | — | — |
| 1987-08-14 | $10.88 | $10.88 | 11,200 | — | — |
| 1987-08-13 | $10.88 | $10.88 | 29,800 | — | — |
| 1987-08-12 | $10.88 | $10.88 | 20,000 | — | — |
| 1987-08-11 | $10.44 | $10.44 | 145,400 | — | — |
| 1987-08-10 | $10.44 | $10.44 | 17,000 | — | — |
| 1987-08-07 | $10.31 | $10.31 | 3,600 | — | — |
| 1987-08-06 | $10.69 | $10.69 | 4,800 | — | — |
| 1987-08-05 | $10.44 | $10.44 | 82,600 | — | — |
| 1987-08-04 | $10.44 | $10.44 | 27,000 | — | — |
| 1987-08-03 | $10.44 | $10.44 | 15,600 | — | — |
| 1987-07-31 | $10.69 | $10.69 | 1,600 | — | — |
| 1987-07-30 | $10.44 | $10.44 | 12,400 | — | — |
| 1987-07-29 | $10.69 | $10.69 | 1,800 | — | — |
| 1987-07-28 | $10.69 | $10.69 | 3,400 | — | — |
| 1987-07-27 | $10.69 | $10.69 | 1,600 | — | — |
| 1987-07-24 | $10.44 | $10.44 | 16,600 | — | — |
| 1987-07-23 | $10.69 | $10.69 | 10,800 | — | — |
| 1987-07-22 | $10.69 | $10.69 | 31,000 | — | — |
| 1987-07-21 | $10.69 | $10.69 | 600 | — | — |
| 1987-07-20 | $10.44 | $10.44 | 11,200 | — | — |
| 1987-07-17 | $10.69 | $10.69 | 11,800 | — | — |
| 1987-07-16 | $10.44 | $10.44 | 27,200 | — | — |
| 1987-07-15 | $10.69 | $10.69 | 8,800 | — | — |
| 1987-07-14 | $10.44 | $10.44 | 3,600 | — | — |
| 1987-07-13 | $10.44 | $10.44 | 22,600 | — | — |
| 1987-07-10 | $10.44 | $10.44 | 5,400 | — | — |
| 1987-07-09 | $10.69 | $10.69 | 29,400 | — | — |
| 1987-07-08 | $10.88 | $10.88 | 22,200 | — | — |
| 1987-07-07 | $10.88 | $10.88 | 9,000 | — | — |
| 1987-07-06 | $10.56 | $10.56 | 3,800 | — | — |
| 1987-07-02 | $10.56 | $10.56 | 600 | — | — |
| 1987-07-01 | $10.56 | $10.56 | 7,200 | — | — |
| 1987-06-30 | $10.56 | $10.56 | 106,000 | — | — |
| 1987-06-29 | $10.56 | $10.56 | 11,800 | — | — |
| 1987-06-26 | $11.00 | $11.00 | 69,800 | — | — |
| 1987-06-25 | $10.56 | $10.56 | 5,000 | — | — |
| 1987-06-24 | $11.00 | $11.00 | 103,400 | — | — |
| 1987-06-23 | $10.69 | $10.69 | 10,200 | — | — |
| 1987-06-22 | $10.56 | $10.56 | 5,000 | — | — |
| 1987-06-19 | $10.56 | $10.56 | 28,600 | — | — |
| 1987-06-18 | $10.31 | $10.31 | 25,400 | — | — |
| 1987-06-17 | $10.56 | $10.56 | 12,400 | — | — |
| 1987-06-16 | $10.31 | $10.31 | 0 | — | — |
| 1987-06-15 | $10.31 | $10.31 | 23,000 | — | — |
| 1987-06-12 | $10.31 | $10.31 | 0 | — | — |
| 1987-06-11 | $10.31 | $10.31 | 33,800 | — | — |
| 1987-06-10 | $10.56 | $10.56 | 26,400 | — | — |
| 1987-06-09 | $10.56 | $10.56 | 120,000 | — | — |
| 1987-06-08 | $10.56 | $10.56 | 13,600 | — | — |
| 1987-06-05 | $10.56 | $10.56 | 3,800 | — | — |
| 1987-06-04 | $10.56 | $10.56 | 23,000 | — | — |
| 1987-06-03 | $10.81 | $10.81 | 19,200 | — | — |
| 1987-06-02 | $10.81 | $10.81 | 28,400 | — | — |
| 1987-06-01 | $10.94 | $10.94 | 6,000 | — | — |
| 1987-05-29 | $10.94 | $10.94 | 1,600 | — | — |
| 1987-05-28 | $10.94 | $10.94 | 37,200 | — | — |
| 1987-05-27 | $11.00 | $11.00 | 340,800 | — | — |
| 1987-05-26 | $11.13 | $11.12 | 7,200 | — | — |
| 1987-05-22 | $11.13 | $11.12 | 19,600 | — | — |
| 1987-05-21 | $11.06 | $11.06 | 29,000 | — | — |
| 1987-05-20 | $11.19 | $11.19 | 247,000 | — | — |
| 1987-05-19 | $10.88 | $10.88 | 73,400 | — | — |
| 1987-05-18 | $10.94 | $10.94 | 26,600 | — | — |
| 1987-05-15 | $10.69 | $10.69 | 96,800 | — | — |
| 1987-05-14 | $10.69 | $10.69 | 28,200 | — | — |
| 1987-05-13 | $10.69 | $10.69 | 15,600 | — | — |
| 1987-05-12 | $10.44 | $10.44 | 65,600 | — | — |
| 1987-05-11 | $10.44 | $10.44 | 12,600 | — | — |
| 1987-05-08 | $10.69 | $10.69 | 274,600 | — | — |
| 1987-05-07 | $10.44 | $10.44 | 10,000 | — | — |
| 1987-05-06 | $10.44 | $10.44 | 82,800 | — | — |
| 1987-05-05 | $10.31 | $10.31 | 10,200 | — | — |
| 1987-05-04 | $10.06 | $10.06 | 14,200 | — | — |
| 1987-05-01 | $10.19 | $10.19 | 34,400 | — | — |
| 1987-04-30 | $10.06 | $10.06 | 511,200 | — | — |
| 1987-04-29 | $9.69 | $9.69 | 42,400 | — | — |
| 1987-04-28 | $9.56 | $9.56 | 103,800 | — | — |
| 1987-04-27 | $9.44 | $9.44 | 7,200 | — | — |
| 1987-04-24 | $9.56 | $9.56 | 20,200 | — | — |
| 1987-04-23 | $9.56 | $9.56 | 25,000 | — | — |
| 1987-04-22 | $9.56 | $9.56 | 12,800 | — | — |
| 1987-04-21 | $9.56 | $9.56 | 32,800 | — | — |
| 1987-04-20 | $9.56 | $9.56 | 14,400 | — | — |
| 1987-04-16 | $9.56 | $9.56 | 34,400 | — | — |
| 1987-04-15 | $9.44 | $9.44 | 34,800 | — | — |
| 1987-04-14 | $9.56 | $9.56 | 41,600 | — | — |
| 1987-04-13 | $9.44 | $9.44 | 6,000 | — | — |
| 1987-04-10 | $9.44 | $9.44 | 53,000 | — | — |
| 1987-04-09 | $9.69 | $9.69 | 15,000 | — | — |
| 1987-04-08 | $9.56 | $9.56 | 61,600 | — | — |
| 1987-04-07 | $9.69 | $9.69 | 61,200 | — | — |
| 1987-04-06 | $9.69 | $9.69 | 32,600 | — | — |
| 1987-04-03 | $9.56 | $9.56 | 13,400 | — | — |
| 1987-04-02 | $9.44 | $9.44 | 35,000 | — | — |
| 1987-04-01 | $9.56 | $9.56 | 24,000 | — | — |
| 1987-03-31 | $9.56 | $9.56 | 69,000 | — | — |
| 1987-03-30 | $9.19 | $9.19 | 18,600 | — | — |
| 1987-03-27 | $9.44 | $9.44 | 71,200 | — | — |
| 1987-03-26 | $9.69 | $9.69 | 9,000 | — | — |
| 1987-03-25 | $9.69 | $9.69 | 44,600 | — | — |
| 1987-03-24 | $9.81 | $9.81 | 244,000 | — | — |
| 1987-03-23 | $9.94 | $9.94 | 45,800 | — | — |
| 1987-03-20 | $9.94 | $9.94 | 129,000 | — | — |
| 1987-03-19 | $9.94 | $9.94 | 15,600 | — | — |
| 1987-03-18 | $10.06 | $10.06 | 4,800 | — | — |
| 1987-03-17 | $9.94 | $9.94 | 7,400 | — | — |
| 1987-03-16 | $9.94 | $9.94 | 17,600 | — | — |
| 1987-03-13 | $10.06 | $10.06 | 60,400 | — | — |
| 1987-03-12 | $10.06 | $10.06 | 3,600 | — | — |
| 1987-03-11 | $10.06 | $10.06 | 214,200 | — | — |
| 1987-03-10 | $9.94 | $9.94 | 66,600 | — | — |
| 1987-03-09 | $9.94 | $9.94 | 14,600 | — | — |
| 1987-03-06 | $10.06 | $10.06 | 4,400 | — | — |
| 1987-03-05 | $10.06 | $10.06 | 25,000 | — | — |
| 1987-03-04 | $9.94 | $9.94 | 96,200 | — | — |
| 1987-03-03 | $10.06 | $10.06 | 5,200 | — | — |
| 1987-03-02 | $9.94 | $9.94 | 73,600 | — | — |
| 1987-02-27 | $9.81 | $9.81 | 4,400 | — | — |
| 1987-02-26 | $9.69 | $9.69 | 4,800 | — | — |
| 1987-02-25 | $9.94 | $9.94 | 14,000 | — | — |
| 1987-02-24 | $9.69 | $9.69 | 27,000 | — | — |
| 1987-02-23 | $9.69 | $9.69 | 51,200 | — | — |
| 1987-02-20 | $9.94 | $9.94 | 65,200 | — | — |
| 1987-02-19 | $10.19 | $10.19 | 117,600 | — | — |
| 1987-02-18 | $10.56 | $10.56 | 50,200 | — | — |
| 1987-02-17 | $10.88 | $10.88 | 35,600 | — | — |
| 1987-02-13 | $10.69 | $10.69 | 45,000 | — | — |
| 1987-02-12 | $10.06 | $10.06 | 105,800 | — | — |
| 1987-02-11 | $10.19 | $10.19 | 74,200 | — | — |
| 1987-02-10 | $9.56 | $9.56 | 27,400 | — | — |
| 1987-02-09 | $9.56 | $9.56 | 31,400 | — | — |
| 1987-02-06 | $9.44 | $9.44 | 8,600 | — | — |
| 1987-02-05 | $9.56 | $9.56 | 278,600 | — | — |
| 1987-02-04 | $8.81 | $8.81 | 239,600 | — | — |
| 1987-02-03 | $8.44 | $8.44 | 157,000 | — | — |
| 1987-02-02 | $8.56 | $8.56 | 24,800 | — | — |
| 1987-01-30 | $8.56 | $8.56 | 52,800 | — | — |
| 1987-01-29 | $8.69 | $8.69 | 466,000 | — | — |
| 1987-01-28 | $8.69 | $8.69 | 33,600 | — | — |
| 1987-01-27 | $8.56 | $8.56 | 43,800 | — | — |
| 1987-01-26 | $8.69 | $8.69 | 7,400 | — | — |
| 1987-01-23 | $8.94 | $8.94 | 42,000 | — | — |
| 1987-01-22 | $8.81 | $8.81 | 187,400 | — | — |
| 1987-01-21 | $8.69 | $8.69 | 49,400 | — | — |
| 1987-01-20 | $8.69 | $8.69 | 107,800 | — | — |
| 1987-01-19 | $8.69 | $8.69 | 39,000 | — | — |
| 1987-01-16 | $8.69 | $8.69 | 23,400 | — | — |
| 1987-01-15 | $8.69 | $8.69 | 26,800 | — | — |
| 1987-01-14 | $8.69 | $8.69 | 176,200 | — | — |
| 1987-01-13 | $8.69 | $8.69 | 91,400 | — | — |
| 1987-01-12 | $8.44 | $8.44 | 114,000 | — | — |
| 1987-01-09 | $8.69 | $8.69 | 93,400 | — | — |
| 1987-01-08 | $8.19 | $8.19 | 55,000 | — | — |
| 1987-01-07 | $8.19 | $8.19 | 25,200 | — | — |
| 1987-01-06 | $8.06 | $8.06 | 249,400 | — | — |
| 1987-01-05 | $7.94 | $7.94 | 203,400 | — | — |
| 1987-01-02 | $7.94 | $7.94 | 141,400 | — | — |