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
- 1982-11-15 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 | $14.12 | $14.12 | 121,080 | — | — |
| 1987-12-30 | $14.12 | $14.12 | 21,996 | — | — |
| 1987-12-29 | $14.06 | $14.06 | 13,521 | — | — |
| 1987-12-28 | $14.12 | $14.12 | 36,324 | — | — |
| 1987-12-24 | $14.18 | $14.18 | 26,032 | — | — |
| 1987-12-23 | $14.18 | $14.18 | 191,306 | — | — |
| 1987-12-22 | $14.12 | $14.12 | 79,913 | — | — |
| 1987-12-21 | $14.18 | $14.18 | 31,279 | — | — |
| 1987-12-18 | $14.00 | $14.00 | 634,863 | — | — |
| 1987-12-17 | $13.81 | $13.81 | 316,019 | — | — |
| 1987-12-16 | $14.00 | $14.00 | 129,556 | — | — |
| 1987-12-15 | $13.94 | $13.94 | 124,511 | — | — |
| 1987-12-14 | $13.94 | $13.94 | 36,324 | — | — |
| 1987-12-11 | $13.94 | $13.94 | 72,446 | — | — |
| 1987-12-10 | $13.88 | $13.88 | 92,223 | — | — |
| 1987-12-09 | $13.75 | $13.75 | 108,770 | — | — |
| 1987-12-08 | $13.94 | $13.94 | 158,009 | — | — |
| 1987-12-07 | $13.81 | $13.81 | 236,106 | — | — |
| 1987-12-04 | $13.38 | $13.38 | 73,859 | — | — |
| 1987-12-03 | $13.44 | $13.44 | 31,077 | — | — |
| 1987-12-02 | $13.69 | $13.69 | 11,906 | — | — |
| 1987-12-01 | $13.57 | $13.57 | 42,378 | — | — |
| 1987-11-30 | $13.69 | $13.69 | 123,300 | — | — |
| 1987-11-27 | $13.75 | $13.75 | 39,956 | — | — |
| 1987-11-25 | $13.75 | $13.75 | 43,185 | — | — |
| 1987-11-24 | $13.69 | $13.69 | 106,550 | — | — |
| 1987-11-23 | $13.75 | $13.75 | 54,284 | — | — |
| 1987-11-20 | $13.69 | $13.69 | 50,652 | — | — |
| 1987-11-19 | $13.69 | $13.69 | 132,179 | — | — |
| 1987-11-18 | $13.69 | $13.69 | 86,976 | — | — |
| 1987-11-17 | $13.57 | $13.57 | 388,465 | — | — |
| 1987-11-16 | $13.81 | $13.81 | 33,095 | — | — |
| 1987-11-13 | $13.94 | $13.94 | 84,352 | — | — |
| 1987-11-12 | $14.00 | $14.00 | 172,539 | — | — |
| 1987-11-11 | $13.94 | $13.94 | 136,013 | — | — |
| 1987-11-10 | $13.88 | $13.88 | 124,107 | — | — |
| 1987-11-09 | $13.75 | $13.75 | 43,791 | — | — |
| 1987-11-06 | $13.75 | $13.75 | 78,298 | — | — |
| 1987-11-05 | $13.69 | $13.69 | 90,406 | — | — |
| 1987-11-04 | $13.63 | $13.63 | 34,710 | — | — |
| 1987-11-03 | $13.69 | $13.69 | 22,198 | — | — |
| 1987-11-02 | $13.94 | $13.94 | 118,457 | — | — |
| 1987-10-30 | $14.31 | $14.31 | 352,545 | — | — |
| 1987-10-29 | $13.50 | $13.50 | 53,073 | — | — |
| 1987-10-28 | $13.57 | $13.57 | 321,871 | — | — |
| 1987-10-27 | $13.50 | $13.50 | 865,924 | — | — |
| 1987-10-26 | $13.69 | $13.69 | 78,298 | — | — |
| 1987-10-23 | $13.94 | $13.94 | 141,058 | — | — |
| 1987-10-22 | $14.00 | $14.00 | 118,457 | — | — |
| 1987-10-21 | $14.56 | $14.56 | 202,405 | — | — |
| 1987-10-20 | $13.38 | $13.38 | 497,841 | — | — |
| 1987-10-19 | $13.26 | $13.26 | 407,434 | — | — |
| 1987-10-16 | $14.12 | $14.12 | 442,346 | — | — |
| 1987-10-15 | $14.12 | $14.12 | 228,236 | — | — |
| 1987-10-14 | $14.06 | $14.06 | 166,283 | — | — |
| 1987-10-13 | $14.18 | $14.18 | 390,887 | — | — |
| 1987-10-12 | $14.00 | $14.00 | 127,941 | — | — |
| 1987-10-09 | $14.12 | $14.12 | 144,287 | — | — |
| 1987-10-08 | $14.31 | $14.31 | 106,147 | — | — |
| 1987-10-07 | $14.56 | $14.56 | 37,938 | — | — |
| 1987-10-06 | $14.62 | $14.62 | 113,613 | — | — |
| 1987-10-05 | $14.80 | $14.80 | 44,194 | — | — |
| 1987-10-02 | $14.87 | $14.87 | 56,706 | — | — |
| 1987-10-01 | $14.93 | $14.93 | 38,140 | — | — |
| 1987-09-30 | $14.93 | $14.93 | 183,436 | — | — |
| 1987-09-29 | $14.87 | $14.87 | 152,157 | — | — |
| 1987-09-28 | $14.99 | $14.99 | 81,124 | — | — |
| 1987-09-25 | $14.80 | $14.80 | 57,311 | — | — |
| 1987-09-24 | $14.80 | $14.80 | 69,016 | — | — |
| 1987-09-23 | $14.74 | $14.74 | 99,891 | — | — |
| 1987-09-22 | $14.56 | $14.56 | 75,877 | — | — |
| 1987-09-21 | $14.43 | $14.43 | 121,282 | — | — |
| 1987-09-18 | $14.56 | $14.56 | 273,035 | — | — |
| 1987-09-17 | $14.56 | $14.56 | 39,149 | — | — |
| 1987-09-16 | $14.68 | $14.68 | 6,659 | — | — |
| 1987-09-15 | $14.87 | $14.87 | 65,787 | — | — |
| 1987-09-14 | $14.93 | $14.93 | 103,120 | — | — |
| 1987-09-11 | $14.99 | $14.99 | 25,427 | — | — |
| 1987-09-10 | $14.87 | $14.87 | 110,586 | — | — |
| 1987-09-09 | $14.80 | $14.80 | 116,237 | — | — |
| 1987-09-08 | $15.11 | $15.11 | 128,345 | — | — |
| 1987-09-04 | $15.30 | $15.30 | 41,773 | — | — |
| 1987-09-03 | $15.36 | $15.36 | 83,747 | — | — |
| 1987-09-02 | $15.36 | $15.36 | 61,347 | — | — |
| 1987-09-01 | $15.49 | $15.49 | 166,889 | — | — |
| 1987-08-31 | $15.67 | $15.67 | 71,034 | — | — |
| 1987-08-28 | $15.67 | $15.67 | 106,349 | — | — |
| 1987-08-27 | $15.67 | $15.67 | 31,683 | — | — |
| 1987-08-26 | $15.61 | $15.61 | 145,498 | — | — |
| 1987-08-25 | $15.80 | $15.80 | 99,286 | — | — |
| 1987-08-24 | $15.73 | $15.73 | 21,794 | — | — |
| 1987-08-21 | $15.80 | $15.80 | 67,199 | — | — |
| 1987-08-20 | $15.73 | $15.73 | 101,505 | — | — |
| 1987-08-19 | $15.61 | $15.61 | 275,255 | — | — |
| 1987-08-18 | $15.67 | $15.67 | 487,952 | — | — |
| 1987-08-17 | $15.73 | $15.73 | 132,179 | — | — |
| 1987-08-14 | $15.73 | $15.73 | 319,046 | — | — |
| 1987-08-13 | $15.80 | $15.80 | 316,422 | — | — |
| 1987-08-12 | $15.67 | $15.67 | 391,290 | — | — |
| 1987-08-11 | $15.61 | $15.61 | 316,826 | — | — |
| 1987-08-10 | $15.55 | $15.55 | 235,097 | — | — |
| 1987-08-07 | $15.36 | $15.36 | 158,817 | — | — |
| 1987-08-06 | $15.30 | $15.30 | 72,244 | — | — |
| 1987-08-05 | $15.18 | $15.18 | 122,493 | — | — |
| 1987-08-04 | $14.99 | $14.99 | 308,552 | — | — |
| 1987-08-03 | $14.99 | $14.99 | 89,801 | — | — |
| 1987-07-31 | $15.05 | $15.05 | 275,053 | — | — |
| 1987-07-30 | $15.11 | $15.11 | 118,860 | — | — |
| 1987-07-29 | $15.24 | $15.24 | 301,489 | — | — |
| 1987-07-28 | $15.24 | $15.24 | 135,610 | — | — |
| 1987-07-27 | $15.36 | $15.36 | 165,678 | — | — |
| 1987-07-24 | $15.36 | $15.36 | 108,770 | — | — |
| 1987-07-23 | $15.36 | $15.36 | 113,613 | — | — |
| 1987-07-22 | $15.55 | $15.55 | 64,778 | — | — |
| 1987-07-21 | $15.67 | $15.67 | 130,968 | — | — |
| 1987-07-20 | $15.61 | $15.61 | 53,477 | — | — |
| 1987-07-17 | $15.67 | $15.67 | 115,228 | — | — |
| 1987-07-16 | $15.67 | $15.67 | 80,922 | — | — |
| 1987-07-15 | $15.67 | $15.67 | 96,864 | — | — |
| 1987-07-14 | $15.86 | $15.86 | 308,956 | — | — |
| 1987-07-13 | $15.92 | $15.92 | 120,273 | — | — |
| 1987-07-10 | $15.80 | $15.80 | 114,622 | — | — |
| 1987-07-09 | $15.80 | $15.80 | 197,360 | — | — |
| 1987-07-08 | $16.04 | $16.04 | 106,349 | — | — |
| 1987-07-07 | $16.04 | $16.04 | 233,886 | — | — |
| 1987-07-06 | $15.92 | $15.92 | 169,108 | — | — |
| 1987-07-02 | $15.80 | $15.80 | 130,363 | — | — |
| 1987-07-01 | $15.80 | $15.80 | 128,950 | — | — |
| 1987-06-30 | $15.67 | $15.67 | 108,165 | — | — |
| 1987-06-29 | $15.73 | $15.73 | 137,426 | — | — |
| 1987-06-26 | $15.73 | $15.73 | 141,664 | — | — |
| 1987-06-25 | $15.73 | $15.73 | 427,009 | — | — |
| 1987-06-24 | $15.55 | $15.55 | 225,209 | — | — |
| 1987-06-23 | $15.49 | $15.49 | 287,969 | — | — |
| 1987-06-22 | $15.55 | $15.55 | 106,752 | — | — |
| 1987-06-19 | $15.55 | $15.55 | 51,055 | — | — |
| 1987-06-18 | $15.55 | $15.55 | 30,068 | — | — |
| 1987-06-17 | $15.49 | $15.49 | 255,277 | — | — |
| 1987-06-16 | $15.49 | $15.49 | 19,171 | — | — |
| 1987-06-15 | $15.42 | $15.42 | 326,109 | — | — |
| 1987-06-12 | $15.42 | $15.42 | 28,857 | — | — |
| 1987-06-11 | $15.24 | $15.24 | 28,857 | — | — |
| 1987-06-10 | $15.36 | $15.36 | 42,782 | — | — |
| 1987-06-09 | $15.49 | $15.49 | 103,725 | — | — |
| 1987-06-08 | $15.80 | $15.80 | 64,980 | — | — |
| 1987-06-05 | $15.80 | $15.80 | 40,965 | — | — |
| 1987-06-04 | $15.80 | $15.80 | 24,821 | — | — |
| 1987-06-03 | $15.61 | $15.61 | 96,259 | — | — |
| 1987-06-02 | $15.55 | $15.55 | 92,828 | — | — |
| 1987-06-01 | $15.49 | $15.49 | 51,257 | — | — |
| 1987-05-29 | $15.42 | $15.42 | 30,875 | — | — |
| 1987-05-28 | $15.36 | $15.36 | 59,733 | — | — |
| 1987-05-27 | $15.30 | $15.30 | 112,604 | — | — |
| 1987-05-26 | $15.30 | $15.30 | 30,270 | — | — |
| 1987-05-22 | $15.05 | $15.05 | 115,026 | — | — |
| 1987-05-21 | $15.11 | $15.11 | 94,039 | — | — |
| 1987-05-20 | $15.18 | $15.18 | 200,387 | — | — |
| 1987-05-19 | $15.24 | $15.24 | 45,001 | — | — |
| 1987-05-18 | $15.24 | $15.24 | 30,068 | — | — |
| 1987-05-15 | $15.36 | $15.36 | 34,911 | — | — |
| 1987-05-14 | $15.49 | $15.49 | 243,774 | — | — |
| 1987-05-13 | $15.42 | $15.42 | 51,055 | — | — |
| 1987-05-12 | $15.42 | $15.42 | 21,189 | — | — |
| 1987-05-11 | $15.42 | $15.42 | 112,201 | — | — |
| 1987-05-08 | $15.36 | $15.36 | 28,050 | — | — |
| 1987-05-07 | $15.18 | $15.18 | 93,837 | — | — |
| 1987-05-06 | $15.30 | $15.30 | 119,264 | — | — |
| 1987-05-05 | $15.24 | $15.24 | 141,865 | — | — |
| 1987-05-04 | $15.24 | $15.24 | 62,356 | — | — |
| 1987-05-01 | $15.30 | $15.30 | 154,377 | — | — |
| 1987-04-30 | $15.30 | $15.30 | 262,138 | — | — |
| 1987-04-29 | $15.24 | $15.24 | 36,929 | — | — |
| 1987-04-28 | $15.30 | $15.30 | 218,146 | — | — |
| 1987-04-27 | $15.30 | $15.30 | 266,578 | — | — |
| 1987-04-24 | $15.30 | $15.30 | 150,341 | — | — |
| 1987-04-23 | $15.36 | $15.36 | 380,998 | — | — |
| 1987-04-22 | $15.49 | $15.49 | 133,793 | — | — |
| 1987-04-21 | $15.67 | $15.67 | 140,655 | — | — |
| 1987-04-20 | $15.73 | $15.73 | 138,838 | — | — |
| 1987-04-16 | $15.80 | $15.80 | 360,818 | — | — |
| 1987-04-15 | $15.36 | $15.36 | 53,275 | — | — |
| 1987-04-14 | $15.18 | $15.18 | 72,648 | — | — |
| 1987-04-13 | $15.61 | $15.61 | 128,143 | — | — |
| 1987-04-10 | $15.86 | $15.86 | 91,819 | — | — |
| 1987-04-09 | $15.98 | $15.98 | 242,362 | — | — |
| 1987-04-08 | $16.29 | $16.29 | 103,322 | — | — |
| 1987-04-07 | $16.23 | $16.23 | 48,836 | — | — |
| 1987-04-06 | $16.29 | $16.29 | 67,603 | — | — |
| 1987-04-03 | $16.17 | $16.17 | 156,193 | — | — |
| 1987-04-02 | $16.11 | $16.11 | 730,920 | — | — |
| 1987-04-01 | $15.92 | $15.92 | 53,477 | — | — |
| 1987-03-31 | $16.04 | $16.04 | 27,243 | — | — |
| 1987-03-30 | $15.98 | $15.98 | 803,366 | — | — |
| 1987-03-27 | $16.23 | $16.23 | 283,731 | — | — |
| 1987-03-26 | $16.29 | $16.29 | 76,684 | — | — |
| 1987-03-25 | $16.35 | $16.35 | 37,535 | — | — |
| 1987-03-24 | $16.41 | $16.41 | 75,070 | — | — |
| 1987-03-23 | $16.54 | $16.54 | 1,198,692 | — | — |
| 1987-03-20 | $16.48 | $16.48 | 398,353 | — | — |
| 1987-03-19 | $16.35 | $16.35 | 619,930 | — | — |
| 1987-03-18 | $16.35 | $16.35 | 590,265 | — | — |
| 1987-03-17 | $16.11 | $16.11 | 453,041 | — | — |
| 1987-03-16 | $15.67 | $15.67 | 41,167 | — | — |
| 1987-03-13 | $15.67 | $15.67 | 91,819 | — | — |
| 1987-03-12 | $15.49 | $15.49 | 111,192 | — | — |
| 1987-03-11 | $15.36 | $15.36 | 87,178 | — | — |
| 1987-03-10 | $15.36 | $15.36 | 222,585 | — | — |
| 1987-03-09 | $15.24 | $15.24 | 87,985 | — | — |
| 1987-03-06 | $15.55 | $15.55 | 28,656 | — | — |
| 1987-03-05 | $15.49 | $15.49 | 99,487 | — | — |
| 1987-03-04 | $15.49 | $15.49 | 95,451 | — | — |
| 1987-03-03 | $15.49 | $15.49 | 204,020 | — | — |
| 1987-03-02 | $15.42 | $15.42 | 24,821 | — | — |
| 1987-02-27 | $15.42 | $15.42 | 181,015 | — | — |
| 1987-02-26 | $15.36 | $15.36 | 167,898 | — | — |
| 1987-02-25 | $15.42 | $15.42 | 47,625 | — | — |
| 1987-02-24 | $15.42 | $15.42 | 110,990 | — | — |
| 1987-02-23 | $15.42 | $15.42 | 197,764 | — | — |
| 1987-02-20 | $15.61 | $15.61 | 376,761 | — | — |
| 1987-02-19 | $15.36 | $15.36 | 320,660 | — | — |
| 1987-02-18 | $15.30 | $15.30 | 594,705 | — | — |
| 1987-02-17 | $15.11 | $15.11 | 519,030 | — | — |
| 1987-02-13 | $14.99 | $14.99 | 512,976 | — | — |
| 1987-02-12 | $14.87 | $14.87 | 631,836 | — | — |
| 1987-02-11 | $14.87 | $14.87 | 277,879 | — | — |
| 1987-02-10 | $14.87 | $14.87 | 343,262 | — | — |
| 1987-02-09 | $15.05 | $15.05 | 167,292 | — | — |
| 1987-02-06 | $15.24 | $15.24 | 273,641 | — | — |
| 1987-02-05 | $15.61 | $15.61 | 790,652 | — | — |
| 1987-02-04 | $15.24 | $15.24 | 691,165 | — | — |
| 1987-02-03 | $14.93 | $14.93 | 317,431 | — | — |
| 1987-02-02 | $14.87 | $14.87 | 310,974 | — | — |
| 1987-01-30 | $14.62 | $14.62 | 202,204 | — | — |
| 1987-01-29 | $14.56 | $14.56 | 465,149 | — | — |
| 1987-01-28 | $14.62 | $14.62 | 235,299 | — | — |
| 1987-01-27 | $14.56 | $14.56 | 227,630 | — | — |
| 1987-01-26 | $14.37 | $14.37 | 99,487 | — | — |
| 1987-01-23 | $14.25 | $14.25 | 185,051 | — | — |
| 1987-01-22 | $14.25 | $14.25 | 168,301 | — | — |
| 1987-01-21 | $14.12 | $14.12 | 70,428 | — | — |
| 1987-01-20 | $14.12 | $14.12 | 167,494 | — | — |
| 1987-01-19 | $14.18 | $14.18 | 42,782 | — | — |
| 1987-01-16 | $14.12 | $14.12 | 95,855 | — | — |
| 1987-01-15 | $14.31 | $14.31 | 105,138 | — | — |
| 1987-01-14 | $14.37 | $14.37 | 272,632 | — | — |
| 1987-01-13 | $14.25 | $14.25 | 200,791 | — | — |
| 1987-01-12 | $14.25 | $14.25 | 478,468 | — | — |
| 1987-01-09 | $14.06 | $14.06 | 196,957 | — | — |
| 1987-01-08 | $13.88 | $13.88 | 328,127 | — | — |
| 1987-01-07 | $13.75 | $13.75 | 288,574 | — | — |
| 1987-01-06 | $13.50 | $13.50 | 569,480 | — | — |
| 1987-01-05 | $13.44 | $13.44 | 36,728 | — | — |
| 1987-01-02 | $13.32 | $13.32 | 165,678 | — | — |