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 | $11.69 | $12.81 | 26,800 | — | — |
| 1987-12-30 | $11.88 | $13.02 | 40,000 | — | — |
| 1987-12-29 | $11.81 | $12.95 | 22,200 | — | — |
| 1987-12-28 | $11.94 | $13.09 | 33,800 | — | — |
| 1987-12-24 | $11.81 | $12.95 | 27,600 | — | — |
| 1987-12-23 | $12.00 | $13.15 | 22,600 | — | — |
| 1987-12-22 | $11.81 | $12.95 | 31,600 | — | — |
| 1987-12-21 | $12.25 | $13.43 | 52,000 | — | — |
| 1987-12-18 | $12.50 | $13.70 | 96,200 | — | — |
| 1987-12-17 | $12.00 | $13.15 | 18,800 | — | — |
| 1987-12-16 | $11.94 | $13.09 | 84,600 | — | — |
| 1987-12-15 | $11.75 | $12.88 | 51,000 | — | — |
| 1987-12-14 | $11.56 | $12.67 | 28,000 | — | — |
| 1987-12-11 | $11.63 | $12.74 | 67,400 | — | — |
| 1987-12-10 | $11.56 | $12.67 | 56,000 | — | — |
| 1987-12-09 | $11.38 | $12.47 | 58,200 | — | — |
| 1987-12-08 | $11.25 | $12.33 | 96,200 | — | — |
| 1987-12-07 | $11.13 | $12.20 | 45,800 | — | — |
| 1987-12-04 | $11.13 | $12.20 | 45,600 | — | — |
| 1987-12-03 | $11.38 | $12.47 | 37,600 | — | — |
| 1987-12-02 | $11.38 | $12.47 | 36,000 | — | — |
| 1987-12-01 | $11.50 | $12.61 | 90,200 | — | — |
| 1987-11-30 | $11.50 | $12.61 | 44,200 | — | — |
| 1987-11-27 | $11.50 | $12.61 | 12,600 | — | — |
| 1987-11-25 | $11.56 | $12.67 | 34,800 | — | — |
| 1987-11-24 | $11.75 | $12.88 | 49,600 | — | — |
| 1987-11-23 | $11.75 | $12.88 | 44,000 | — | — |
| 1987-11-20 | $11.94 | $13.09 | 41,200 | — | — |
| 1987-11-19 | $11.88 | $13.02 | 42,000 | — | — |
| 1987-11-18 | $12.00 | $13.15 | 61,200 | — | — |
| 1987-11-17 | $11.94 | $13.09 | 119,000 | — | — |
| 1987-11-16 | $12.00 | $13.15 | 4,671,800 | — | — |
| 1987-11-13 | $12.25 | $13.09 | 75,200 | — | — |
| 1987-11-12 | $12.13 | $12.96 | 46,800 | — | — |
| 1987-11-11 | $12.19 | $13.02 | 37,400 | — | — |
| 1987-11-10 | $12.19 | $13.02 | 75,800 | — | — |
| 1987-11-09 | $12.19 | $13.02 | 132,000 | — | — |
| 1987-11-06 | $12.13 | $12.96 | 36,400 | — | — |
| 1987-11-05 | $12.19 | $13.02 | 76,600 | — | — |
| 1987-11-04 | $11.88 | $12.69 | 27,400 | — | — |
| 1987-11-03 | $11.94 | $12.75 | 32,000 | — | — |
| 1987-11-02 | $11.94 | $12.75 | 75,200 | — | — |
| 1987-10-30 | $12.19 | $13.02 | 48,600 | — | — |
| 1987-10-29 | $11.81 | $12.62 | 52,200 | — | — |
| 1987-10-28 | $11.81 | $12.62 | 53,400 | — | — |
| 1987-10-27 | $11.88 | $12.69 | 29,600 | — | — |
| 1987-10-26 | $11.81 | $12.62 | 46,000 | — | — |
| 1987-10-23 | $12.13 | $12.96 | 47,400 | — | — |
| 1987-10-22 | $11.94 | $12.75 | 147,400 | — | — |
| 1987-10-21 | $12.56 | $13.42 | 77,200 | — | — |
| 1987-10-20 | $12.19 | $13.02 | 113,200 | — | — |
| 1987-10-19 | $11.25 | $12.02 | 174,200 | — | — |
| 1987-10-16 | $12.75 | $13.62 | 27,000 | — | — |
| 1987-10-15 | $12.94 | $13.82 | 61,200 | — | — |
| 1987-10-14 | $12.94 | $13.82 | 34,800 | — | — |
| 1987-10-13 | $13.00 | $13.89 | 196,600 | — | — |
| 1987-10-12 | $13.00 | $13.89 | 27,600 | — | — |
| 1987-10-09 | $13.06 | $13.96 | 36,400 | — | — |
| 1987-10-08 | $12.94 | $13.82 | 44,000 | — | — |
| 1987-10-07 | $13.00 | $13.89 | 37,600 | — | — |
| 1987-10-06 | $12.94 | $13.82 | 80,200 | — | — |
| 1987-10-05 | $13.19 | $14.09 | 25,400 | — | — |
| 1987-10-02 | $13.31 | $14.22 | 15,200 | — | — |
| 1987-10-01 | $13.31 | $14.22 | 88,800 | — | — |
| 1987-09-30 | $13.31 | $14.22 | 64,200 | — | — |
| 1987-09-29 | $13.19 | $14.09 | 45,600 | — | — |
| 1987-09-28 | $13.38 | $14.29 | 20,200 | — | — |
| 1987-09-25 | $13.25 | $14.16 | 26,800 | — | — |
| 1987-09-24 | $13.38 | $14.29 | 20,400 | — | — |
| 1987-09-23 | $13.31 | $14.22 | 35,800 | — | — |
| 1987-09-22 | $13.25 | $14.16 | 45,600 | — | — |
| 1987-09-21 | $13.25 | $14.16 | 18,800 | — | — |
| 1987-09-18 | $13.19 | $14.09 | 63,400 | — | — |
| 1987-09-17 | $13.50 | $14.42 | 62,000 | — | — |
| 1987-09-16 | $13.63 | $14.56 | 50,800 | — | — |
| 1987-09-15 | $13.75 | $14.69 | 44,600 | — | — |
| 1987-09-14 | $13.63 | $14.56 | 56,000 | — | — |
| 1987-09-11 | $13.56 | $14.49 | 23,400 | — | — |
| 1987-09-10 | $13.56 | $14.49 | 45,400 | — | — |
| 1987-09-09 | $13.50 | $14.42 | 32,400 | — | — |
| 1987-09-08 | $13.38 | $14.29 | 41,800 | — | — |
| 1987-09-04 | $13.56 | $14.49 | 30,000 | — | — |
| 1987-09-03 | $13.81 | $14.76 | 38,600 | — | — |
| 1987-09-02 | $13.75 | $14.69 | 45,200 | — | — |
| 1987-09-01 | $13.81 | $14.76 | 32,600 | — | — |
| 1987-08-31 | $14.00 | $14.96 | 41,400 | — | — |
| 1987-08-28 | $13.94 | $14.89 | 24,600 | — | — |
| 1987-08-27 | $14.00 | $14.96 | 18,800 | — | — |
| 1987-08-26 | $14.19 | $15.16 | 42,400 | — | — |
| 1987-08-25 | $14.13 | $15.09 | 61,000 | — | — |
| 1987-08-24 | $14.19 | $15.16 | 65,600 | — | — |
| 1987-08-21 | $14.25 | $15.23 | 106,400 | — | — |
| 1987-08-20 | $14.00 | $14.96 | 351,000 | — | — |
| 1987-08-19 | $13.88 | $14.82 | 377,800 | — | — |
| 1987-08-18 | $13.94 | $14.89 | 52,200 | — | — |
| 1987-08-17 | $14.00 | $14.96 | 41,800 | — | — |
| 1987-08-14 | $14.25 | $14.89 | 60,600 | — | — |
| 1987-08-13 | $14.00 | $14.63 | 140,800 | — | — |
| 1987-08-12 | $14.06 | $14.70 | 50,800 | — | — |
| 1987-08-11 | $13.94 | $14.57 | 53,000 | — | — |
| 1987-08-10 | $13.75 | $14.37 | 45,600 | — | — |
| 1987-08-07 | $13.63 | $14.24 | 35,000 | — | — |
| 1987-08-06 | $13.75 | $14.37 | 75,400 | — | — |
| 1987-08-05 | $13.56 | $14.18 | 57,000 | — | — |
| 1987-08-04 | $13.69 | $14.31 | 81,800 | — | — |
| 1987-08-03 | $13.50 | $14.11 | 136,800 | — | — |
| 1987-07-31 | $13.44 | $14.05 | 94,200 | — | — |
| 1987-07-30 | $13.31 | $13.91 | 42,400 | — | — |
| 1987-07-29 | $13.31 | $13.91 | 83,000 | — | — |
| 1987-07-28 | $13.13 | $13.72 | 38,200 | — | — |
| 1987-07-27 | $13.19 | $13.78 | 84,000 | — | — |
| 1987-07-24 | $12.88 | $13.46 | 113,200 | — | — |
| 1987-07-23 | $12.75 | $13.33 | 90,400 | — | — |
| 1987-07-22 | $12.94 | $13.52 | 67,200 | — | — |
| 1987-07-21 | $13.31 | $13.91 | 41,800 | — | — |
| 1987-07-20 | $13.44 | $14.05 | 13,000 | — | — |
| 1987-07-17 | $13.50 | $14.11 | 46,000 | — | — |
| 1987-07-16 | $13.44 | $14.05 | 29,400 | — | — |
| 1987-07-15 | $13.44 | $14.05 | 25,600 | — | — |
| 1987-07-14 | $13.44 | $14.05 | 68,000 | — | — |
| 1987-07-13 | $13.38 | $13.98 | 38,600 | — | — |
| 1987-07-10 | $13.38 | $13.98 | 41,800 | — | — |
| 1987-07-09 | $13.44 | $14.05 | 38,000 | — | — |
| 1987-07-08 | $13.50 | $14.11 | 40,200 | — | — |
| 1987-07-07 | $13.56 | $14.18 | 54,400 | — | — |
| 1987-07-06 | $13.44 | $14.05 | 78,600 | — | — |
| 1987-07-02 | $13.63 | $14.24 | 43,400 | — | — |
| 1987-07-01 | $13.63 | $14.24 | 42,800 | — | — |
| 1987-06-30 | $13.63 | $14.24 | 50,200 | — | — |
| 1987-06-29 | $13.63 | $14.24 | 35,000 | — | — |
| 1987-06-26 | $13.69 | $14.31 | 108,400 | — | — |
| 1987-06-25 | $13.75 | $14.37 | 37,200 | — | — |
| 1987-06-24 | $13.75 | $14.37 | 48,400 | — | — |
| 1987-06-23 | $13.75 | $14.37 | 146,000 | — | — |
| 1987-06-22 | $13.69 | $14.31 | 44,600 | — | — |
| 1987-06-19 | $13.63 | $14.24 | 115,800 | — | — |
| 1987-06-18 | $13.31 | $13.91 | 82,000 | — | — |
| 1987-06-17 | $13.25 | $13.85 | 46,600 | — | — |
| 1987-06-16 | $13.38 | $13.98 | 47,000 | — | — |
| 1987-06-15 | $13.38 | $13.98 | 65,200 | — | — |
| 1987-06-12 | $13.31 | $13.91 | 49,200 | — | — |
| 1987-06-11 | $13.38 | $13.98 | 45,200 | — | — |
| 1987-06-10 | $13.44 | $14.05 | 112,200 | — | — |
| 1987-06-09 | $13.25 | $13.85 | 106,200 | — | — |
| 1987-06-08 | $13.25 | $13.85 | 98,000 | — | — |
| 1987-06-05 | $13.19 | $13.78 | 38,000 | — | — |
| 1987-06-04 | $13.19 | $13.78 | 53,400 | — | — |
| 1987-06-03 | $13.19 | $13.78 | 42,600 | — | — |
| 1987-06-02 | $13.13 | $13.72 | 38,000 | — | — |
| 1987-06-01 | $12.94 | $13.52 | 126,400 | — | — |
| 1987-05-29 | $12.75 | $13.33 | 75,800 | — | — |
| 1987-05-28 | $12.94 | $13.52 | 60,400 | — | — |
| 1987-05-27 | $13.00 | $13.59 | 48,600 | — | — |
| 1987-05-26 | $13.00 | $13.59 | 25,200 | — | — |
| 1987-05-22 | $13.06 | $13.65 | 30,200 | — | — |
| 1987-05-21 | $13.06 | $13.65 | 91,800 | — | — |
| 1987-05-20 | $13.06 | $13.65 | 51,800 | — | — |
| 1987-05-19 | $13.06 | $13.65 | 493,600 | — | — |
| 1987-05-18 | $13.13 | $13.72 | 500,400 | — | — |
| 1987-05-15 | $13.44 | $13.72 | 250,000 | — | — |
| 1987-05-14 | $13.50 | $13.78 | 48,200 | — | — |
| 1987-05-13 | $13.50 | $13.78 | 54,000 | — | — |
| 1987-05-12 | $13.50 | $13.78 | 156,400 | — | — |
| 1987-05-11 | $13.56 | $13.85 | 49,200 | — | — |
| 1987-05-08 | $13.56 | $13.85 | 49,800 | — | — |
| 1987-05-07 | $13.63 | $13.91 | 70,600 | — | — |
| 1987-05-06 | $13.56 | $13.85 | 71,000 | — | — |
| 1987-05-05 | $13.31 | $13.59 | 86,800 | — | — |
| 1987-05-04 | $13.25 | $13.53 | 102,800 | — | — |
| 1987-05-01 | $13.44 | $13.72 | 52,600 | — | — |
| 1987-04-30 | $13.50 | $13.78 | 139,800 | — | — |
| 1987-04-29 | $13.75 | $14.04 | 40,800 | — | — |
| 1987-04-28 | $13.81 | $14.10 | 34,200 | — | — |
| 1987-04-27 | $13.88 | $14.17 | 67,000 | — | — |
| 1987-04-24 | $14.25 | $14.55 | 76,000 | — | — |
| 1987-04-23 | $14.13 | $14.42 | 53,600 | — | — |
| 1987-04-22 | $14.13 | $14.42 | 113,600 | — | — |
| 1987-04-21 | $14.13 | $14.42 | 91,000 | — | — |
| 1987-04-20 | $14.13 | $14.42 | 38,000 | — | — |
| 1987-04-16 | $14.44 | $14.74 | 107,800 | — | — |
| 1987-04-15 | $13.88 | $14.17 | 75,800 | — | — |
| 1987-04-14 | $13.44 | $13.72 | 74,000 | — | — |
| 1987-04-13 | $13.69 | $13.98 | 45,400 | — | — |
| 1987-04-10 | $13.75 | $14.04 | 84,200 | — | — |
| 1987-04-09 | $13.94 | $14.23 | 49,400 | — | — |
| 1987-04-08 | $14.06 | $14.36 | 62,800 | — | — |
| 1987-04-07 | $14.38 | $14.68 | 43,600 | — | — |
| 1987-04-06 | $14.38 | $14.68 | 41,200 | — | — |
| 1987-04-03 | $14.25 | $14.55 | 50,000 | — | — |
| 1987-04-02 | $14.25 | $14.55 | 166,800 | — | — |
| 1987-04-01 | $14.44 | $14.74 | 574,800 | — | — |
| 1987-03-31 | $14.69 | $15.00 | 503,600 | — | — |
| 1987-03-30 | $14.63 | $14.93 | 343,400 | — | — |
| 1987-03-27 | $14.88 | $15.19 | 30,400 | — | — |
| 1987-03-26 | $14.94 | $15.25 | 44,800 | — | — |
| 1987-03-25 | $14.88 | $15.19 | 51,000 | — | — |
| 1987-03-24 | $14.88 | $15.19 | 39,200 | — | — |
| 1987-03-23 | $14.81 | $15.13 | 41,400 | — | — |
| 1987-03-20 | $14.88 | $15.19 | 60,400 | — | — |
| 1987-03-19 | $14.75 | $15.06 | 37,200 | — | — |
| 1987-03-18 | $14.94 | $15.25 | 59,800 | — | — |
| 1987-03-17 | $14.94 | $15.25 | 74,200 | — | — |
| 1987-03-16 | $15.00 | $15.32 | 45,400 | — | — |
| 1987-03-13 | $15.00 | $15.32 | 72,400 | — | — |
| 1987-03-12 | $14.94 | $15.25 | 53,200 | — | — |
| 1987-03-11 | $14.81 | $15.13 | 59,200 | — | — |
| 1987-03-10 | $14.75 | $15.06 | 170,800 | — | — |
| 1987-03-09 | $14.69 | $15.00 | 55,800 | — | — |
| 1987-03-06 | $14.75 | $15.06 | 59,000 | — | — |
| 1987-03-05 | $14.75 | $15.06 | 101,200 | — | — |
| 1987-03-04 | $14.75 | $15.06 | 230,800 | — | — |
| 1987-03-03 | $14.81 | $15.13 | 37,400 | — | — |
| 1987-03-02 | $14.75 | $15.06 | 65,000 | — | — |
| 1987-02-27 | $14.69 | $15.00 | 126,600 | — | — |
| 1987-02-26 | $14.63 | $14.93 | 67,400 | — | — |
| 1987-02-25 | $14.69 | $15.00 | 79,600 | — | — |
| 1987-02-24 | $14.88 | $15.19 | 42,400 | — | — |
| 1987-02-23 | $14.88 | $15.19 | 45,000 | — | — |
| 1987-02-20 | $14.94 | $15.25 | 41,600 | — | — |
| 1987-02-19 | $14.88 | $15.19 | 34,200 | — | — |
| 1987-02-18 | $14.75 | $15.06 | 306,600 | — | — |
| 1987-02-17 | $14.75 | $15.06 | 51,400 | — | — |
| 1987-02-13 | $15.00 | $15.00 | 538,400 | — | — |
| 1987-02-12 | $15.00 | $15.00 | 42,000 | — | — |
| 1987-02-11 | $14.94 | $14.94 | 44,400 | — | — |
| 1987-02-10 | $14.88 | $14.87 | 90,000 | — | — |
| 1987-02-09 | $15.00 | $15.00 | 203,800 | — | — |
| 1987-02-06 | $15.00 | $15.00 | 242,000 | — | — |
| 1987-02-05 | $15.00 | $15.00 | 220,600 | — | — |
| 1987-02-04 | $14.94 | $14.94 | 182,800 | — | — |
| 1987-02-03 | $14.88 | $14.87 | 45,400 | — | — |
| 1987-02-02 | $14.63 | $14.62 | 70,800 | — | — |
| 1987-01-30 | $14.38 | $14.37 | 49,400 | — | — |
| 1987-01-29 | $14.31 | $14.31 | 23,200 | — | — |
| 1987-01-28 | $14.25 | $14.25 | 93,400 | — | — |
| 1987-01-27 | $14.13 | $14.12 | 47,600 | — | — |
| 1987-01-26 | $14.13 | $14.12 | 90,800 | — | — |
| 1987-01-23 | $14.06 | $14.06 | 152,000 | — | — |
| 1987-01-22 | $14.00 | $14.00 | 100,000 | — | — |
| 1987-01-21 | $13.88 | $13.88 | 103,000 | — | — |
| 1987-01-20 | $13.88 | $13.88 | 58,800 | — | — |
| 1987-01-19 | $14.00 | $14.00 | 59,600 | — | — |
| 1987-01-16 | $14.06 | $14.06 | 51,400 | — | — |
| 1987-01-15 | $14.00 | $14.00 | 117,600 | — | — |
| 1987-01-14 | $13.88 | $13.88 | 54,200 | — | — |
| 1987-01-13 | $13.69 | $13.69 | 67,600 | — | — |
| 1987-01-12 | $14.00 | $14.00 | 113,400 | — | — |
| 1987-01-09 | $14.00 | $14.00 | 192,600 | — | — |
| 1987-01-08 | $14.00 | $14.00 | 145,400 | — | — |
| 1987-01-07 | $13.81 | $13.81 | 41,200 | — | — |
| 1987-01-06 | $13.50 | $13.50 | 77,000 | — | — |
| 1987-01-05 | $13.44 | $13.44 | 70,800 | — | — |
| 1987-01-02 | $12.75 | $12.75 | 46,800 | — | — |