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 | $12.50 | $13.48 | 36,600 | — | — |
| 1987-12-30 | $12.25 | $13.21 | 41,850 | — | — |
| 1987-12-29 | $12.50 | $13.48 | 58,800 | — | — |
| 1987-12-28 | $12.67 | $13.66 | 20,100 | — | — |
| 1987-12-24 | $12.83 | $13.83 | 32,400 | — | — |
| 1987-12-23 | $13.17 | $14.19 | 170,100 | — | — |
| 1987-12-22 | $12.50 | $13.48 | 153,450 | — | — |
| 1987-12-21 | $12.08 | $13.03 | 69,450 | — | — |
| 1987-12-18 | $11.50 | $12.40 | 120,450 | — | — |
| 1987-12-17 | $11.17 | $12.04 | 101,550 | — | — |
| 1987-12-16 | $10.75 | $11.59 | 43,950 | — | — |
| 1987-12-15 | $11.08 | $11.95 | 115,050 | — | — |
| 1987-12-14 | $11.17 | $12.04 | 76,050 | — | — |
| 1987-12-11 | $10.33 | $11.14 | 16,500 | — | — |
| 1987-12-10 | $9.92 | $10.69 | 19,500 | — | — |
| 1987-12-09 | $10.17 | $10.96 | 65,250 | — | — |
| 1987-12-08 | $9.67 | $10.42 | 46,950 | — | — |
| 1987-12-07 | $9.83 | $10.60 | 86,100 | — | — |
| 1987-12-04 | $9.50 | $10.24 | 210,750 | — | — |
| 1987-12-03 | $9.67 | $10.42 | 331,800 | — | — |
| 1987-12-02 | $10.67 | $11.50 | 57,750 | — | — |
| 1987-12-01 | $11.00 | $11.86 | 66,600 | — | — |
| 1987-11-30 | $11.08 | $11.95 | 36,000 | — | — |
| 1987-11-27 | $11.67 | $12.58 | 7,800 | — | — |
| 1987-11-25 | $11.92 | $12.85 | 36,300 | — | — |
| 1987-11-24 | $12.17 | $13.12 | 81,900 | — | — |
| 1987-11-23 | $12.08 | $13.03 | 16,350 | — | — |
| 1987-11-20 | $11.92 | $12.85 | 48,150 | — | — |
| 1987-11-19 | $11.75 | $12.67 | 6,600 | — | — |
| 1987-11-18 | $11.50 | $12.40 | 32,850 | — | — |
| 1987-11-17 | $11.33 | $12.22 | 11,850 | — | — |
| 1987-11-16 | $12.00 | $12.94 | 42,150 | — | — |
| 1987-11-13 | $11.83 | $12.76 | 11,700 | — | — |
| 1987-11-12 | $11.92 | $12.85 | 101,250 | — | — |
| 1987-11-11 | $11.83 | $12.76 | 21,000 | — | — |
| 1987-11-10 | $11.67 | $12.58 | 16,200 | — | — |
| 1987-11-09 | $12.17 | $13.12 | 11,550 | — | — |
| 1987-11-06 | $12.08 | $13.03 | 24,750 | — | — |
| 1987-11-05 | $12.17 | $13.12 | 158,700 | — | — |
| 1987-11-04 | $12.50 | $13.41 | 111,000 | — | — |
| 1987-11-03 | $13.00 | $13.95 | 41,250 | — | — |
| 1987-11-02 | $13.25 | $14.22 | 60,300 | — | — |
| 1987-10-30 | $12.25 | $13.14 | 128,550 | — | — |
| 1987-10-29 | $11.67 | $12.52 | 67,350 | — | — |
| 1987-10-28 | $9.83 | $10.55 | 123,150 | — | — |
| 1987-10-27 | $10.75 | $11.53 | 117,900 | — | — |
| 1987-10-26 | $10.44 | $11.21 | 88,425 | — | — |
| 1987-10-23 | $10.89 | $11.68 | 79,650 | — | — |
| 1987-10-22 | $12.00 | $12.87 | 137,925 | — | — |
| 1987-10-21 | $13.22 | $14.19 | 108,675 | — | — |
| 1987-10-20 | $11.78 | $12.64 | 113,175 | — | — |
| 1987-10-19 | $12.44 | $13.35 | 202,275 | — | — |
| 1987-10-16 | $13.83 | $14.84 | 92,700 | — | — |
| 1987-10-15 | $15.17 | $16.27 | 90,000 | — | — |
| 1987-10-14 | $15.22 | $16.33 | 76,275 | — | — |
| 1987-10-13 | $15.44 | $16.57 | 55,350 | — | — |
| 1987-10-12 | $15.22 | $16.33 | 23,400 | — | — |
| 1987-10-09 | $15.67 | $16.81 | 153,000 | — | — |
| 1987-10-08 | $15.44 | $16.57 | 121,950 | — | — |
| 1987-10-07 | $15.67 | $16.81 | 119,925 | — | — |
| 1987-10-06 | $16.00 | $17.17 | 9,450 | — | — |
| 1987-10-05 | $16.44 | $17.64 | 13,725 | — | — |
| 1987-10-02 | $16.44 | $17.64 | 69,075 | — | — |
| 1987-10-01 | $16.11 | $17.29 | 15,750 | — | — |
| 1987-09-30 | $16.11 | $17.29 | 104,175 | — | — |
| 1987-09-29 | $16.72 | $17.94 | 4,725 | — | — |
| 1987-09-28 | $16.78 | $18.00 | 58,050 | — | — |
| 1987-09-25 | $16.67 | $17.88 | 40,950 | — | — |
| 1987-09-24 | $16.83 | $18.06 | 93,375 | — | — |
| 1987-09-23 | $16.78 | $18.00 | 150,975 | — | — |
| 1987-09-22 | $16.67 | $17.88 | 13,500 | — | — |
| 1987-09-21 | $16.78 | $18.00 | 79,425 | — | — |
| 1987-09-18 | $16.83 | $18.06 | 24,750 | — | — |
| 1987-09-17 | $16.00 | $17.17 | 41,400 | — | — |
| 1987-09-16 | $16.00 | $17.17 | 8,775 | — | — |
| 1987-09-15 | $15.67 | $16.81 | 14,400 | — | — |
| 1987-09-14 | $15.56 | $16.69 | 4,950 | — | — |
| 1987-09-11 | $15.89 | $17.05 | 32,400 | — | — |
| 1987-09-10 | $15.17 | $16.27 | 20,925 | — | — |
| 1987-09-09 | $14.89 | $15.97 | 24,750 | — | — |
| 1987-09-08 | $14.83 | $15.91 | 72,450 | — | — |
| 1987-09-04 | $15.44 | $16.57 | 14,850 | — | — |
| 1987-09-03 | $15.56 | $16.69 | 16,875 | — | — |
| 1987-09-02 | $16.00 | $17.17 | 128,700 | — | — |
| 1987-09-01 | $16.44 | $17.64 | 18,900 | — | — |
| 1987-08-31 | $16.61 | $17.82 | 36,675 | — | — |
| 1987-08-28 | $16.06 | $17.23 | 26,100 | — | — |
| 1987-08-27 | $16.28 | $17.46 | 11,250 | — | — |
| 1987-08-26 | $16.22 | $17.40 | 53,550 | — | — |
| 1987-08-25 | $16.33 | $17.52 | 30,600 | — | — |
| 1987-08-24 | $16.33 | $17.52 | 20,700 | — | — |
| 1987-08-21 | $15.83 | $16.99 | 32,400 | — | — |
| 1987-08-20 | $15.89 | $17.05 | 18,900 | — | — |
| 1987-08-19 | $15.89 | $17.05 | 60,750 | — | — |
| 1987-08-18 | $15.94 | $17.11 | 57,150 | — | — |
| 1987-08-17 | $15.78 | $16.93 | 31,050 | — | — |
| 1987-08-14 | $15.56 | $16.69 | 13,500 | — | — |
| 1987-08-13 | $15.83 | $16.99 | 10,125 | — | — |
| 1987-08-12 | $16.28 | $17.46 | 214,200 | — | — |
| 1987-08-11 | $15.67 | $16.81 | 329,850 | — | — |
| 1987-08-10 | $15.17 | $16.27 | 30,600 | — | — |
| 1987-08-07 | $15.22 | $16.33 | 21,150 | — | — |
| 1987-08-06 | $15.11 | $16.21 | 36,450 | — | — |
| 1987-08-05 | $15.00 | $16.09 | 61,200 | — | — |
| 1987-08-04 | $14.78 | $15.85 | 91,350 | — | — |
| 1987-08-03 | $14.78 | $15.85 | 57,825 | — | — |
| 1987-07-31 | $14.56 | $15.62 | 54,000 | — | — |
| 1987-07-30 | $14.11 | $15.08 | 75,375 | — | — |
| 1987-07-29 | $13.83 | $14.78 | 60,750 | — | — |
| 1987-07-28 | $14.11 | $15.08 | 75,375 | — | — |
| 1987-07-27 | $14.33 | $15.32 | 22,050 | — | — |
| 1987-07-24 | $13.78 | $14.72 | 18,900 | — | — |
| 1987-07-23 | $14.11 | $15.08 | 17,100 | — | — |
| 1987-07-22 | $14.50 | $15.50 | 22,275 | — | — |
| 1987-07-21 | $14.67 | $15.67 | 4,050 | — | — |
| 1987-07-20 | $14.78 | $15.79 | 11,475 | — | — |
| 1987-07-17 | $14.89 | $15.91 | 18,900 | — | — |
| 1987-07-16 | $14.61 | $15.61 | 13,725 | — | — |
| 1987-07-15 | $14.67 | $15.67 | 20,700 | — | — |
| 1987-07-14 | $14.67 | $15.67 | 71,100 | — | — |
| 1987-07-13 | $14.33 | $15.32 | 67,500 | — | — |
| 1987-07-10 | $14.89 | $15.91 | 17,325 | — | — |
| 1987-07-09 | $14.94 | $15.97 | 33,300 | — | — |
| 1987-07-08 | $14.78 | $15.79 | 12,825 | — | — |
| 1987-07-07 | $14.94 | $15.97 | 34,875 | — | — |
| 1987-07-06 | $14.67 | $15.67 | 85,950 | — | — |
| 1987-07-02 | $14.61 | $15.61 | 43,650 | — | — |
| 1987-07-01 | $14.33 | $15.32 | 23,175 | — | — |
| 1987-06-30 | $14.28 | $15.26 | 14,400 | — | — |
| 1987-06-29 | $14.50 | $15.50 | 12,375 | — | — |
| 1987-06-26 | $14.67 | $15.67 | 18,450 | — | — |
| 1987-06-25 | $14.50 | $15.50 | 89,325 | — | — |
| 1987-06-24 | $14.83 | $15.85 | 22,275 | — | — |
| 1987-06-23 | $15.28 | $16.33 | 69,750 | — | — |
| 1987-06-22 | $15.28 | $16.33 | 115,425 | — | — |
| 1987-06-19 | $15.00 | $16.03 | 66,825 | — | — |
| 1987-06-18 | $14.67 | $15.67 | 12,150 | — | — |
| 1987-06-17 | $14.67 | $15.67 | 22,500 | — | — |
| 1987-06-16 | $14.83 | $15.85 | 35,100 | — | — |
| 1987-06-15 | $14.67 | $15.67 | 196,200 | — | — |
| 1987-06-12 | $14.61 | $15.61 | 89,325 | — | — |
| 1987-06-11 | $14.56 | $15.55 | 61,200 | — | — |
| 1987-06-10 | $14.11 | $15.08 | 124,425 | — | — |
| 1987-06-09 | $14.00 | $14.96 | 54,900 | — | — |
| 1987-06-08 | $14.00 | $14.96 | 77,850 | — | — |
| 1987-06-05 | $13.50 | $14.43 | 29,025 | — | — |
| 1987-06-04 | $13.33 | $14.25 | 20,025 | — | — |
| 1987-06-03 | $13.28 | $14.19 | 4,275 | — | — |
| 1987-06-02 | $13.17 | $14.07 | 48,825 | — | — |
| 1987-06-01 | $13.17 | $14.07 | 60,975 | — | — |
| 1987-05-29 | $13.50 | $14.43 | 53,775 | — | — |
| 1987-05-28 | $13.33 | $14.25 | 32,850 | — | — |
| 1987-05-27 | $13.50 | $14.43 | 17,325 | — | — |
| 1987-05-26 | $13.17 | $14.07 | 118,350 | — | — |
| 1987-05-22 | $13.22 | $14.13 | 8,100 | — | — |
| 1987-05-21 | $13.11 | $14.01 | 23,850 | — | — |
| 1987-05-20 | $12.83 | $13.71 | 109,800 | — | — |
| 1987-05-19 | $13.44 | $14.37 | 20,925 | — | — |
| 1987-05-18 | $13.50 | $14.43 | 49,050 | — | — |
| 1987-05-15 | $13.78 | $14.72 | 10,350 | — | — |
| 1987-05-14 | $13.94 | $14.90 | 9,675 | — | — |
| 1987-05-13 | $13.94 | $14.90 | 92,475 | — | — |
| 1987-05-12 | $13.67 | $14.60 | 17,550 | — | — |
| 1987-05-11 | $13.78 | $14.72 | 55,575 | — | — |
| 1987-05-08 | $13.56 | $14.49 | 84,825 | — | — |
| 1987-05-07 | $13.33 | $14.25 | 204,300 | — | — |
| 1987-05-06 | $13.17 | $14.07 | 81,000 | — | — |
| 1987-05-05 | $12.89 | $13.71 | 85,725 | — | — |
| 1987-05-04 | $13.00 | $13.83 | 12,825 | — | — |
| 1987-05-01 | $13.11 | $13.95 | 41,175 | — | — |
| 1987-04-30 | $13.22 | $14.07 | 70,425 | — | — |
| 1987-04-29 | $12.89 | $13.71 | 119,250 | — | — |
| 1987-04-28 | $12.94 | $13.77 | 105,975 | — | — |
| 1987-04-27 | $12.89 | $13.71 | 100,125 | — | — |
| 1987-04-24 | $12.89 | $13.71 | 26,550 | — | — |
| 1987-04-23 | $13.00 | $13.83 | 60,075 | — | — |
| 1987-04-22 | $12.94 | $13.77 | 97,200 | — | — |
| 1987-04-21 | $13.22 | $14.07 | 94,050 | — | — |
| 1987-04-20 | $13.00 | $13.83 | 142,875 | — | — |
| 1987-04-16 | $13.22 | $14.07 | 315,225 | — | — |
| 1987-04-15 | $13.22 | $14.07 | 83,700 | — | — |
| 1987-04-14 | $13.22 | $14.07 | 183,600 | — | — |
| 1987-04-13 | $13.44 | $14.31 | 173,475 | — | — |
| 1987-04-10 | $14.06 | $14.96 | 51,750 | — | — |
| 1987-04-09 | $14.11 | $15.01 | 53,325 | — | — |
| 1987-04-08 | $14.67 | $15.61 | 80,325 | — | — |
| 1987-04-07 | $14.61 | $15.55 | 221,850 | — | — |
| 1987-04-06 | $14.67 | $15.61 | 15,300 | — | — |
| 1987-04-03 | $14.89 | $15.84 | 116,100 | — | — |
| 1987-04-02 | $14.78 | $15.72 | 195,525 | — | — |
| 1987-04-01 | $14.67 | $15.61 | 9,450 | — | — |
| 1987-03-31 | $14.89 | $15.84 | 25,650 | — | — |
| 1987-03-30 | $14.44 | $15.37 | 54,000 | — | — |
| 1987-03-27 | $14.78 | $15.72 | 111,150 | — | — |
| 1987-03-26 | $14.67 | $15.61 | 169,425 | — | — |
| 1987-03-25 | $14.17 | $15.07 | 9,225 | — | — |
| 1987-03-24 | $14.33 | $15.25 | 72,450 | — | — |
| 1987-03-23 | $14.00 | $14.90 | 58,725 | — | — |
| 1987-03-20 | $13.89 | $14.78 | 163,575 | — | — |
| 1987-03-19 | $13.78 | $14.66 | 49,950 | — | — |
| 1987-03-18 | $14.11 | $15.01 | 56,925 | — | — |
| 1987-03-17 | $14.17 | $15.07 | 77,175 | — | — |
| 1987-03-16 | $13.78 | $14.66 | 24,075 | — | — |
| 1987-03-13 | $14.22 | $15.13 | 90,900 | — | — |
| 1987-03-12 | $14.17 | $15.07 | 114,300 | — | — |
| 1987-03-11 | $13.89 | $14.78 | 90,675 | — | — |
| 1987-03-10 | $14.00 | $14.90 | 27,450 | — | — |
| 1987-03-09 | $13.83 | $14.72 | 28,350 | — | — |
| 1987-03-06 | $14.11 | $15.01 | 49,725 | — | — |
| 1987-03-05 | $14.39 | $15.31 | 48,600 | — | — |
| 1987-03-04 | $14.11 | $15.01 | 44,775 | — | — |
| 1987-03-03 | $14.39 | $15.31 | 90,675 | — | — |
| 1987-03-02 | $13.67 | $14.54 | 68,175 | — | — |
| 1987-02-27 | $13.44 | $14.31 | 294,750 | — | — |
| 1987-02-26 | $13.28 | $14.13 | 403,650 | — | — |
| 1987-02-25 | $13.06 | $13.89 | 467,550 | — | — |
| 1987-02-24 | $12.78 | $13.60 | 30,600 | — | — |
| 1987-02-23 | $12.61 | $13.42 | 29,475 | — | — |
| 1987-02-20 | $12.83 | $13.66 | 32,175 | — | — |
| 1987-02-19 | $12.89 | $13.71 | 60,975 | — | — |
| 1987-02-18 | $12.89 | $13.71 | 98,550 | — | — |
| 1987-02-17 | $12.67 | $13.48 | 40,725 | — | — |
| 1987-02-13 | $12.67 | $13.48 | 69,075 | — | — |
| 1987-02-12 | $12.56 | $13.36 | 142,875 | — | — |
| 1987-02-11 | $12.61 | $13.42 | 70,875 | — | — |
| 1987-02-10 | $12.28 | $13.06 | 54,675 | — | — |
| 1987-02-09 | $12.56 | $13.36 | 53,325 | — | — |
| 1987-02-06 | $12.94 | $13.77 | 9,450 | — | — |
| 1987-02-05 | $13.06 | $13.89 | 112,500 | — | — |
| 1987-02-04 | $13.06 | $13.89 | 98,550 | — | — |
| 1987-02-03 | $13.06 | $13.89 | 101,250 | — | — |
| 1987-02-02 | $12.72 | $13.54 | 26,100 | — | — |
| 1987-01-30 | $12.39 | $13.18 | 58,725 | — | — |
| 1987-01-29 | $12.44 | $13.24 | 58,725 | — | — |
| 1987-01-28 | $12.44 | $13.24 | 158,400 | — | — |
| 1987-01-27 | $12.39 | $13.18 | 32,625 | — | — |
| 1987-01-26 | $12.22 | $12.95 | 91,800 | — | — |
| 1987-01-23 | $12.50 | $13.24 | 280,800 | — | — |
| 1987-01-22 | $12.44 | $13.18 | 64,125 | — | — |
| 1987-01-21 | $12.22 | $12.95 | 35,325 | — | — |
| 1987-01-20 | $12.11 | $12.83 | 151,650 | — | — |
| 1987-01-19 | $12.44 | $13.18 | 300,375 | — | — |
| 1987-01-16 | $12.00 | $12.71 | 56,925 | — | — |
| 1987-01-15 | $12.11 | $12.83 | 28,350 | — | — |
| 1987-01-14 | $12.00 | $12.71 | 40,950 | — | — |
| 1987-01-13 | $12.17 | $12.89 | 73,800 | — | — |
| 1987-01-12 | $12.22 | $12.95 | 144,450 | — | — |
| 1987-01-09 | $12.06 | $12.77 | 100,125 | — | — |
| 1987-01-08 | $11.94 | $12.65 | 117,675 | — | — |
| 1987-01-07 | $11.44 | $12.12 | 101,025 | — | — |
| 1987-01-06 | $11.11 | $11.77 | 27,000 | — | — |
| 1987-01-05 | $11.11 | $11.77 | 39,150 | — | — |
| 1987-01-02 | $10.78 | $11.42 | 9,675 | — | — |