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
- 1973-05-03 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 | $11.88 | $13.01 | 151,400 | — | — |
| 1987-12-30 | $12.25 | $13.43 | 173,000 | — | — |
| 1987-12-29 | $11.63 | $12.74 | 70,400 | — | — |
| 1987-12-28 | $12.00 | $13.15 | 103,600 | — | — |
| 1987-12-24 | $12.38 | $13.56 | 20,200 | — | — |
| 1987-12-23 | $12.25 | $13.43 | 273,400 | — | — |
| 1987-12-22 | $12.19 | $13.36 | 319,400 | — | — |
| 1987-12-21 | $12.81 | $14.04 | 208,200 | — | — |
| 1987-12-18 | $12.63 | $13.84 | 388,600 | — | — |
| 1987-12-17 | $12.75 | $13.97 | 252,000 | — | — |
| 1987-12-16 | $12.50 | $13.70 | 146,200 | — | — |
| 1987-12-15 | $12.31 | $13.49 | 235,000 | — | — |
| 1987-12-14 | $12.38 | $13.56 | 232,800 | — | — |
| 1987-12-11 | $11.88 | $13.01 | 191,200 | — | — |
| 1987-12-10 | $11.56 | $12.67 | 306,400 | — | — |
| 1987-12-09 | $11.69 | $12.81 | 279,200 | — | — |
| 1987-12-08 | $11.00 | $12.06 | 405,400 | — | — |
| 1987-12-07 | $10.50 | $11.51 | 265,000 | — | — |
| 1987-12-04 | $10.13 | $11.10 | 230,600 | — | — |
| 1987-12-03 | $10.56 | $11.58 | 90,800 | — | — |
| 1987-12-02 | $10.75 | $11.78 | 170,600 | — | — |
| 1987-12-01 | $10.88 | $11.92 | 118,200 | — | — |
| 1987-11-30 | $10.50 | $11.51 | 259,000 | — | — |
| 1987-11-27 | $11.25 | $12.26 | 193,600 | — | — |
| 1987-11-25 | $11.31 | $12.33 | 136,400 | — | — |
| 1987-11-24 | $11.31 | $12.33 | 346,800 | — | — |
| 1987-11-23 | $11.25 | $12.26 | 284,200 | — | — |
| 1987-11-20 | $11.25 | $12.26 | 221,000 | — | — |
| 1987-11-19 | $11.13 | $12.12 | 318,800 | — | — |
| 1987-11-18 | $11.44 | $12.47 | 490,600 | — | — |
| 1987-11-17 | $11.81 | $12.87 | 276,800 | — | — |
| 1987-11-16 | $12.06 | $13.15 | 318,600 | — | — |
| 1987-11-13 | $11.88 | $12.94 | 216,400 | — | — |
| 1987-11-12 | $12.00 | $13.08 | 350,800 | — | — |
| 1987-11-11 | $11.50 | $12.53 | 76,000 | — | — |
| 1987-11-10 | $12.00 | $13.08 | 568,800 | — | — |
| 1987-11-09 | $12.44 | $13.56 | 811,000 | — | — |
| 1987-11-06 | $12.50 | $13.62 | 291,200 | — | — |
| 1987-11-05 | $12.50 | $13.62 | 333,000 | — | — |
| 1987-11-04 | $12.25 | $13.35 | 500,800 | — | — |
| 1987-11-03 | $12.00 | $13.08 | 385,200 | — | — |
| 1987-11-02 | $12.56 | $13.69 | 247,200 | — | — |
| 1987-10-30 | $12.69 | $13.83 | 825,600 | — | — |
| 1987-10-29 | $11.63 | $12.67 | 650,200 | — | — |
| 1987-10-28 | $10.50 | $11.44 | 680,400 | — | — |
| 1987-10-27 | $9.88 | $10.76 | 693,800 | — | — |
| 1987-10-26 | $9.25 | $10.08 | 708,400 | — | — |
| 1987-10-23 | $10.06 | $10.97 | 547,200 | — | — |
| 1987-10-22 | $10.06 | $10.97 | 1,142,800 | — | — |
| 1987-10-21 | $11.88 | $12.94 | 581,200 | — | — |
| 1987-10-20 | $11.69 | $12.74 | 963,200 | — | — |
| 1987-10-19 | $13.25 | $14.44 | 773,800 | — | — |
| 1987-10-16 | $16.25 | $17.71 | 375,800 | — | — |
| 1987-10-15 | $17.38 | $18.94 | 389,400 | — | — |
| 1987-10-14 | $18.06 | $19.69 | 384,000 | — | — |
| 1987-10-13 | $18.50 | $20.16 | 303,400 | — | — |
| 1987-10-12 | $18.25 | $19.89 | 212,400 | — | — |
| 1987-10-09 | $18.63 | $20.30 | 350,400 | — | — |
| 1987-10-08 | $18.56 | $20.23 | 155,600 | — | — |
| 1987-10-07 | $18.44 | $20.09 | 411,800 | — | — |
| 1987-10-06 | $19.00 | $20.71 | 824,400 | — | — |
| 1987-10-05 | $19.25 | $20.98 | 1,136,600 | — | — |
| 1987-10-02 | $18.81 | $20.50 | 1,152,600 | — | — |
| 1987-10-01 | $18.88 | $20.57 | 944,600 | — | — |
| 1987-09-30 | $18.38 | $20.03 | 85,200 | — | — |
| 1987-09-29 | $18.25 | $19.89 | 239,600 | — | — |
| 1987-09-28 | $18.38 | $20.03 | 100,800 | — | — |
| 1987-09-25 | $18.25 | $19.89 | 91,000 | — | — |
| 1987-09-24 | $18.69 | $20.37 | 236,600 | — | — |
| 1987-09-23 | $19.13 | $20.84 | 422,400 | — | — |
| 1987-09-22 | $18.19 | $19.82 | 249,400 | — | — |
| 1987-09-21 | $18.25 | $19.89 | 528,200 | — | — |
| 1987-09-18 | $18.00 | $19.62 | 410,200 | — | — |
| 1987-09-17 | $17.88 | $19.48 | 238,800 | — | — |
| 1987-09-16 | $18.19 | $19.82 | 179,800 | — | — |
| 1987-09-15 | $18.06 | $19.69 | 326,200 | — | — |
| 1987-09-14 | $18.13 | $19.75 | 267,600 | — | — |
| 1987-09-11 | $17.81 | $19.41 | 136,000 | — | — |
| 1987-09-10 | $17.81 | $19.41 | 221,600 | — | — |
| 1987-09-09 | $17.38 | $18.94 | 195,400 | — | — |
| 1987-09-08 | $17.44 | $19.00 | 341,600 | — | — |
| 1987-09-04 | $17.81 | $19.41 | 186,600 | — | — |
| 1987-09-03 | $17.94 | $19.55 | 235,800 | — | — |
| 1987-09-02 | $18.13 | $19.75 | 215,800 | — | — |
| 1987-09-01 | $18.25 | $19.89 | 320,200 | — | — |
| 1987-08-31 | $19.00 | $20.71 | 136,600 | — | — |
| 1987-08-28 | $19.13 | $20.78 | 225,800 | — | — |
| 1987-08-27 | $19.25 | $20.91 | 299,000 | — | — |
| 1987-08-26 | $19.63 | $21.32 | 393,800 | — | — |
| 1987-08-25 | $19.13 | $20.78 | 773,800 | — | — |
| 1987-08-24 | $18.38 | $19.96 | 94,600 | — | — |
| 1987-08-21 | $18.25 | $19.83 | 137,200 | — | — |
| 1987-08-20 | $18.19 | $19.76 | 98,600 | — | — |
| 1987-08-19 | $18.13 | $19.69 | 290,000 | — | — |
| 1987-08-18 | $18.00 | $19.55 | 297,800 | — | — |
| 1987-08-17 | $18.50 | $20.10 | 537,800 | — | — |
| 1987-08-14 | $18.25 | $19.83 | 226,800 | — | — |
| 1987-08-13 | $18.19 | $19.76 | 324,200 | — | — |
| 1987-08-12 | $17.88 | $19.42 | 344,000 | — | — |
| 1987-08-11 | $18.00 | $19.55 | 347,000 | — | — |
| 1987-08-10 | $17.81 | $19.35 | 168,800 | — | — |
| 1987-08-07 | $17.88 | $19.42 | 328,600 | — | — |
| 1987-08-06 | $17.94 | $19.49 | 964,000 | — | — |
| 1987-08-05 | $16.94 | $18.40 | 171,600 | — | — |
| 1987-08-04 | $16.69 | $18.13 | 208,000 | — | — |
| 1987-08-03 | $16.81 | $18.26 | 244,200 | — | — |
| 1987-07-31 | $17.13 | $18.60 | 326,200 | — | — |
| 1987-07-30 | $17.50 | $19.01 | 599,600 | — | — |
| 1987-07-29 | $16.75 | $18.20 | 190,200 | — | — |
| 1987-07-28 | $16.38 | $17.79 | 83,800 | — | — |
| 1987-07-27 | $16.13 | $17.52 | 143,800 | — | — |
| 1987-07-24 | $16.19 | $17.58 | 61,400 | — | — |
| 1987-07-23 | $16.13 | $17.52 | 257,200 | — | — |
| 1987-07-22 | $16.31 | $17.72 | 219,000 | — | — |
| 1987-07-21 | $16.00 | $17.38 | 380,800 | — | — |
| 1987-07-20 | $16.56 | $17.99 | 241,800 | — | — |
| 1987-07-17 | $16.63 | $18.06 | 303,600 | — | — |
| 1987-07-16 | $16.31 | $17.72 | 458,000 | — | — |
| 1987-07-15 | $15.75 | $17.11 | 232,600 | — | — |
| 1987-07-14 | $15.94 | $17.31 | 461,400 | — | — |
| 1987-07-13 | $15.50 | $16.84 | 421,200 | — | — |
| 1987-07-10 | $15.13 | $16.43 | 658,600 | — | — |
| 1987-07-09 | $15.31 | $16.63 | 182,200 | — | — |
| 1987-07-08 | $15.50 | $16.84 | 768,000 | — | — |
| 1987-07-07 | $15.31 | $16.63 | 527,000 | — | — |
| 1987-07-06 | $15.50 | $16.84 | 541,600 | — | — |
| 1987-07-02 | $16.00 | $17.38 | 154,200 | — | — |
| 1987-07-01 | $16.25 | $17.65 | 158,200 | — | — |
| 1987-06-30 | $16.44 | $17.86 | 273,600 | — | — |
| 1987-06-29 | $16.44 | $17.86 | 127,400 | — | — |
| 1987-06-26 | $16.50 | $17.92 | 70,600 | — | — |
| 1987-06-25 | $16.50 | $17.92 | 253,200 | — | — |
| 1987-06-24 | $16.44 | $17.86 | 99,200 | — | — |
| 1987-06-23 | $16.38 | $17.79 | 274,600 | — | — |
| 1987-06-22 | $16.19 | $17.58 | 221,400 | — | — |
| 1987-06-19 | $16.06 | $17.45 | 267,000 | — | — |
| 1987-06-18 | $15.81 | $17.18 | 463,600 | — | — |
| 1987-06-17 | $15.88 | $17.25 | 1,185,000 | — | — |
| 1987-06-16 | $15.75 | $17.11 | 540,600 | — | — |
| 1987-06-15 | $16.13 | $17.52 | 210,400 | — | — |
| 1987-06-12 | $16.63 | $18.06 | 99,200 | — | — |
| 1987-06-11 | $16.63 | $18.06 | 190,800 | — | — |
| 1987-06-10 | $16.31 | $17.72 | 197,200 | — | — |
| 1987-06-09 | $16.44 | $17.86 | 1,046,600 | — | — |
| 1987-06-08 | $16.00 | $17.38 | 192,000 | — | — |
| 1987-06-05 | $15.75 | $17.11 | 1,005,600 | — | — |
| 1987-06-04 | $15.38 | $16.70 | 199,400 | — | — |
| 1987-06-03 | $15.69 | $17.04 | 175,600 | — | — |
| 1987-06-02 | $15.88 | $17.25 | 156,200 | — | — |
| 1987-06-01 | $16.50 | $17.92 | 179,400 | — | — |
| 1987-05-29 | $15.75 | $17.04 | 183,800 | — | — |
| 1987-05-28 | $15.94 | $17.24 | 73,800 | — | — |
| 1987-05-27 | $16.00 | $17.31 | 147,200 | — | — |
| 1987-05-26 | $16.31 | $17.65 | 122,400 | — | — |
| 1987-05-22 | $15.81 | $17.11 | 74,600 | — | — |
| 1987-05-21 | $15.81 | $17.11 | 245,600 | — | — |
| 1987-05-20 | $16.00 | $17.31 | 379,200 | — | — |
| 1987-05-19 | $16.69 | $18.06 | 141,200 | — | — |
| 1987-05-18 | $17.38 | $18.80 | 543,800 | — | — |
| 1987-05-15 | $17.44 | $18.87 | 169,400 | — | — |
| 1987-05-14 | $17.75 | $19.21 | 246,400 | — | — |
| 1987-05-13 | $17.63 | $19.07 | 268,600 | — | — |
| 1987-05-12 | $17.56 | $19.00 | 171,400 | — | — |
| 1987-05-11 | $17.50 | $18.94 | 360,600 | — | — |
| 1987-05-08 | $17.44 | $18.87 | 398,600 | — | — |
| 1987-05-07 | $17.31 | $18.73 | 233,600 | — | — |
| 1987-05-06 | $17.63 | $19.07 | 515,000 | — | — |
| 1987-05-05 | $17.31 | $18.73 | 324,800 | — | — |
| 1987-05-04 | $17.00 | $18.39 | 128,200 | — | — |
| 1987-05-01 | $17.19 | $18.60 | 186,000 | — | — |
| 1987-04-30 | $17.63 | $19.07 | 1,031,400 | — | — |
| 1987-04-29 | $17.38 | $18.80 | 235,800 | — | — |
| 1987-04-28 | $16.88 | $18.26 | 284,800 | — | — |
| 1987-04-27 | $16.81 | $18.19 | 341,200 | — | — |
| 1987-04-24 | $16.69 | $18.06 | 466,400 | — | — |
| 1987-04-23 | $17.19 | $18.60 | 331,600 | — | — |
| 1987-04-22 | $17.38 | $18.80 | 229,600 | — | — |
| 1987-04-21 | $17.50 | $18.94 | 282,600 | — | — |
| 1987-04-20 | $17.19 | $18.60 | 64,800 | — | — |
| 1987-04-16 | $17.25 | $18.66 | 224,200 | — | — |
| 1987-04-15 | $17.19 | $18.60 | 227,800 | — | — |
| 1987-04-14 | $17.19 | $18.60 | 129,800 | — | — |
| 1987-04-13 | $17.56 | $19.00 | 50,800 | — | — |
| 1987-04-10 | $17.63 | $19.07 | 265,600 | — | — |
| 1987-04-09 | $17.69 | $19.14 | 243,800 | — | — |
| 1987-04-08 | $18.31 | $19.81 | 358,000 | — | — |
| 1987-04-07 | $18.56 | $20.08 | 485,800 | — | — |
| 1987-04-06 | $18.38 | $19.88 | 203,600 | — | — |
| 1987-04-03 | $18.00 | $19.48 | 207,400 | — | — |
| 1987-04-02 | $17.88 | $19.34 | 430,200 | — | — |
| 1987-04-01 | $17.44 | $18.87 | 223,800 | — | — |
| 1987-03-31 | $17.38 | $18.80 | 96,800 | — | — |
| 1987-03-30 | $17.31 | $18.73 | 383,200 | — | — |
| 1987-03-27 | $17.81 | $19.27 | 109,400 | — | — |
| 1987-03-26 | $17.81 | $19.27 | 137,400 | — | — |
| 1987-03-25 | $17.81 | $19.27 | 160,000 | — | — |
| 1987-03-24 | $17.69 | $19.14 | 146,000 | — | — |
| 1987-03-23 | $17.75 | $19.21 | 440,200 | — | — |
| 1987-03-20 | $17.63 | $19.07 | 441,000 | — | — |
| 1987-03-19 | $17.44 | $18.87 | 72,600 | — | — |
| 1987-03-18 | $16.88 | $18.26 | 364,600 | — | — |
| 1987-03-17 | $16.50 | $17.85 | 356,400 | — | — |
| 1987-03-16 | $16.06 | $17.38 | 70,400 | — | — |
| 1987-03-13 | $16.38 | $17.72 | 46,800 | — | — |
| 1987-03-12 | $16.44 | $17.79 | 207,800 | — | — |
| 1987-03-11 | $16.75 | $18.12 | 200,600 | — | — |
| 1987-03-10 | $16.75 | $18.12 | 184,000 | — | — |
| 1987-03-09 | $17.06 | $18.46 | 159,600 | — | — |
| 1987-03-06 | $17.25 | $18.66 | 116,000 | — | — |
| 1987-03-05 | $17.31 | $18.73 | 224,400 | — | — |
| 1987-03-04 | $16.94 | $18.33 | 245,200 | — | — |
| 1987-03-03 | $16.75 | $18.12 | 207,000 | — | — |
| 1987-03-02 | $16.75 | $18.12 | 184,600 | — | — |
| 1987-02-27 | $16.56 | $17.85 | 371,200 | — | — |
| 1987-02-26 | $16.44 | $17.72 | 151,000 | — | — |
| 1987-02-25 | $16.75 | $18.06 | 233,800 | — | — |
| 1987-02-24 | $17.19 | $18.53 | 325,400 | — | — |
| 1987-02-23 | $17.25 | $18.59 | 174,600 | — | — |
| 1987-02-20 | $17.56 | $18.93 | 174,400 | — | — |
| 1987-02-19 | $18.19 | $19.60 | 339,800 | — | — |
| 1987-02-18 | $18.25 | $19.67 | 1,000,600 | — | — |
| 1987-02-17 | $17.69 | $19.07 | 516,400 | — | — |
| 1987-02-13 | $17.88 | $19.27 | 220,600 | — | — |
| 1987-02-12 | $17.56 | $18.93 | 372,800 | — | — |
| 1987-02-11 | $18.13 | $19.54 | 191,400 | — | — |
| 1987-02-10 | $17.63 | $19.00 | 275,800 | — | — |
| 1987-02-09 | $18.00 | $19.40 | 300,400 | — | — |
| 1987-02-06 | $18.31 | $19.74 | 431,200 | — | — |
| 1987-02-05 | $18.19 | $19.60 | 495,800 | — | — |
| 1987-02-04 | $17.88 | $19.27 | 256,000 | — | — |
| 1987-02-03 | $17.88 | $19.27 | 877,600 | — | — |
| 1987-02-02 | $16.88 | $18.19 | 328,400 | — | — |
| 1987-01-30 | $16.19 | $17.45 | 211,000 | — | — |
| 1987-01-29 | $16.25 | $17.52 | 317,400 | — | — |
| 1987-01-28 | $16.38 | $17.65 | 152,000 | — | — |
| 1987-01-27 | $16.38 | $17.65 | 479,200 | — | — |
| 1987-01-26 | $16.13 | $17.38 | 130,600 | — | — |
| 1987-01-23 | $16.31 | $17.58 | 1,177,400 | — | — |
| 1987-01-22 | $15.94 | $17.18 | 241,200 | — | — |
| 1987-01-21 | $16.06 | $17.31 | 241,800 | — | — |
| 1987-01-20 | $16.06 | $17.31 | 446,400 | — | — |
| 1987-01-19 | $16.38 | $17.65 | 487,400 | — | — |
| 1987-01-16 | $15.88 | $17.11 | 249,600 | — | — |
| 1987-01-15 | $16.31 | $17.58 | 1,545,200 | — | — |
| 1987-01-14 | $15.75 | $16.98 | 901,800 | — | — |
| 1987-01-13 | $14.44 | $15.56 | 214,400 | — | — |
| 1987-01-12 | $14.75 | $15.90 | 313,000 | — | — |
| 1987-01-09 | $14.63 | $15.76 | 326,600 | — | — |
| 1987-01-08 | $14.31 | $15.43 | 230,000 | — | — |
| 1987-01-07 | $13.94 | $15.02 | 336,400 | — | — |
| 1987-01-06 | $13.75 | $14.82 | 744,400 | — | — |
| 1987-01-05 | $13.38 | $14.42 | 289,600 | — | — |
| 1987-01-02 | $13.25 | $14.28 | 48,600 | — | — |