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
- 1986-07-24 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 | $9.38 | $9.37 | 6,967 | — | — |
| 1987-12-30 | $9.00 | $9.00 | 6,000 | — | — |
| 1987-12-29 | $9.38 | $9.37 | 2,167 | — | — |
| 1987-12-28 | $10.13 | $10.13 | 3,600 | — | — |
| 1987-12-24 | $10.50 | $10.50 | 467 | — | — |
| 1987-12-23 | $10.50 | $10.50 | 3,400 | — | — |
| 1987-12-22 | $10.50 | $10.50 | 6,333 | — | — |
| 1987-12-21 | $11.25 | $11.25 | 1,567 | — | — |
| 1987-12-18 | $12.00 | $12.00 | 1,633 | — | — |
| 1987-12-17 | $12.38 | $12.37 | 4,967 | — | — |
| 1987-12-16 | $11.63 | $11.63 | 3,233 | — | — |
| 1987-12-15 | $11.25 | $11.25 | 2,767 | — | — |
| 1987-12-14 | $10.88 | $10.87 | 2,233 | — | — |
| 1987-12-11 | $10.88 | $10.87 | 2,200 | — | — |
| 1987-12-10 | $11.25 | $11.25 | 4,867 | — | — |
| 1987-12-09 | $11.25 | $11.25 | 2,167 | — | — |
| 1987-12-08 | $11.25 | $11.25 | 400 | — | — |
| 1987-12-07 | $11.25 | $11.25 | 1,133 | — | — |
| 1987-12-04 | $11.63 | $11.63 | 4,933 | — | — |
| 1987-12-03 | $10.88 | $10.87 | 1,400 | — | — |
| 1987-12-02 | $11.25 | $11.25 | 333 | — | — |
| 1987-12-01 | $11.25 | $11.25 | 1,967 | — | — |
| 1987-11-30 | $11.63 | $11.63 | 2,333 | — | — |
| 1987-11-27 | $11.25 | $11.25 | 3,033 | — | — |
| 1987-11-25 | $10.88 | $10.87 | 500 | — | — |
| 1987-11-24 | $10.88 | $10.87 | 1,700 | — | — |
| 1987-11-23 | $11.25 | $11.25 | 1,000 | — | — |
| 1987-11-20 | $11.25 | $11.25 | 967 | — | — |
| 1987-11-19 | $11.25 | $11.25 | 2,500 | — | — |
| 1987-11-18 | $11.25 | $11.25 | 933 | — | — |
| 1987-11-17 | $11.25 | $11.25 | 700 | — | — |
| 1987-11-16 | $10.50 | $10.50 | 4,200 | — | — |
| 1987-11-13 | $10.88 | $10.87 | 5,367 | — | — |
| 1987-11-12 | $10.13 | $10.13 | 3,000 | — | — |
| 1987-11-11 | $9.75 | $9.75 | 2,533 | — | — |
| 1987-11-10 | $9.38 | $9.37 | 5,867 | — | — |
| 1987-11-09 | $12.00 | $12.00 | 6,933 | — | — |
| 1987-11-06 | $15.00 | $15.00 | 333 | — | — |
| 1987-11-05 | $14.63 | $14.63 | 900 | — | — |
| 1987-11-04 | $14.63 | $14.63 | 400 | — | — |
| 1987-11-03 | $15.00 | $15.00 | 533 | — | — |
| 1987-11-02 | $15.00 | $15.00 | 67 | — | — |
| 1987-10-30 | $15.00 | $15.00 | 833 | — | — |
| 1987-10-29 | $15.00 | $15.00 | 1,533 | — | — |
| 1987-10-28 | $13.88 | $13.87 | 333 | — | — |
| 1987-10-27 | $14.25 | $14.25 | 267 | — | — |
| 1987-10-26 | $13.88 | $13.87 | 1,033 | — | — |
| 1987-10-23 | $13.88 | $13.87 | 700 | — | — |
| 1987-10-22 | $14.63 | $14.63 | 1,533 | — | — |
| 1987-10-21 | $13.50 | $13.50 | 3,333 | — | — |
| 1987-10-20 | $12.38 | $12.37 | 1,267 | — | — |
| 1987-10-19 | $13.88 | $13.87 | 1,200 | — | — |
| 1987-10-16 | $15.00 | $15.00 | 333 | — | — |
| 1987-10-15 | $15.00 | $15.00 | 433 | — | — |
| 1987-10-14 | $15.00 | $15.00 | 2,667 | — | — |
| 1987-10-13 | $15.38 | $15.37 | 167 | — | — |
| 1987-10-12 | $15.38 | $15.37 | 1,533 | — | — |
| 1987-10-09 | $15.38 | $15.37 | 500 | — | — |
| 1987-10-08 | $15.38 | $15.37 | 367 | — | — |
| 1987-10-07 | $15.38 | $15.37 | 733 | — | — |
| 1987-10-06 | $15.75 | $15.75 | 533 | — | — |
| 1987-10-05 | $16.13 | $16.13 | 533 | — | — |
| 1987-10-02 | $15.75 | $15.75 | 333 | — | — |
| 1987-10-01 | $16.50 | $16.50 | 100 | — | — |
| 1987-09-30 | $16.13 | $16.13 | 400 | — | — |
| 1987-09-29 | $16.13 | $16.13 | 200 | — | — |
| 1987-09-28 | $16.13 | $16.13 | 467 | — | — |
| 1987-09-25 | $16.50 | $16.50 | 300 | — | — |
| 1987-09-24 | $16.88 | $16.88 | 0 | — | — |
| 1987-09-23 | $16.88 | $16.88 | 1,067 | — | — |
| 1987-09-22 | $16.88 | $16.88 | 233 | — | — |
| 1987-09-21 | $17.25 | $17.25 | 167 | — | — |
| 1987-09-18 | $17.63 | $17.62 | 1,833 | — | — |
| 1987-09-17 | $15.75 | $15.75 | 1,633 | — | — |
| 1987-09-16 | $16.88 | $16.88 | 267 | — | — |
| 1987-09-15 | $16.88 | $16.88 | 2,233 | — | — |
| 1987-09-14 | $16.50 | $16.50 | 1,067 | — | — |
| 1987-09-11 | $16.88 | $16.88 | 2,700 | — | — |
| 1987-09-10 | $15.75 | $15.75 | 2,800 | — | — |
| 1987-09-09 | $16.50 | $16.50 | 1,067 | — | — |
| 1987-09-08 | $17.25 | $17.25 | 600 | — | — |
| 1987-09-04 | $17.63 | $17.62 | 3,567 | — | — |
| 1987-09-03 | $18.00 | $18.00 | 967 | — | — |
| 1987-09-02 | $18.00 | $18.00 | 1,200 | — | — |
| 1987-09-01 | $18.38 | $18.37 | 500 | — | — |
| 1987-08-31 | $18.00 | $18.00 | 867 | — | — |
| 1987-08-28 | $18.38 | $18.37 | 667 | — | — |
| 1987-08-27 | $18.38 | $18.37 | 1,900 | — | — |
| 1987-08-26 | $19.13 | $19.13 | 667 | — | — |
| 1987-08-25 | $19.50 | $19.50 | 233 | — | — |
| 1987-08-24 | $19.50 | $19.50 | 500 | — | — |
| 1987-08-21 | $19.88 | $19.88 | 567 | — | — |
| 1987-08-20 | $19.50 | $19.50 | 633 | — | — |
| 1987-08-19 | $19.13 | $19.13 | 833 | — | — |
| 1987-08-18 | $19.50 | $19.50 | 1,233 | — | — |
| 1987-08-17 | $19.50 | $19.50 | 267 | — | — |
| 1987-08-14 | $20.25 | $20.25 | 333 | — | — |
| 1987-08-13 | $20.25 | $20.25 | 167 | — | — |
| 1987-08-12 | $20.63 | $20.62 | 700 | — | — |
| 1987-08-11 | $21.00 | $21.00 | 1,267 | — | — |
| 1987-08-10 | $21.00 | $21.00 | 1,667 | — | — |
| 1987-08-07 | $21.75 | $21.75 | 2,100 | — | — |
| 1987-08-06 | $21.75 | $21.75 | 0 | — | — |
| 1987-08-05 | $21.75 | $21.75 | 133 | — | — |
| 1987-08-04 | $21.75 | $21.75 | 700 | — | — |
| 1987-08-03 | $21.75 | $21.75 | 100 | — | — |
| 1987-07-31 | $21.75 | $21.75 | 367 | — | — |
| 1987-07-30 | $21.75 | $21.75 | 67 | — | — |
| 1987-07-29 | $21.75 | $21.75 | 133 | — | — |
| 1987-07-28 | $21.75 | $21.75 | 833 | — | — |
| 1987-07-27 | $21.38 | $21.37 | 133 | — | — |
| 1987-07-24 | $21.38 | $21.37 | 267 | — | — |
| 1987-07-23 | $21.00 | $21.00 | 1,967 | — | — |
| 1987-07-22 | $22.50 | $22.50 | 0 | — | — |
| 1987-07-21 | $22.50 | $22.50 | 767 | — | — |
| 1987-07-20 | $23.63 | $23.62 | 67 | — | — |
| 1987-07-17 | $23.63 | $23.62 | 233 | — | — |
| 1987-07-16 | $23.63 | $23.62 | 700 | — | — |
| 1987-07-15 | $23.63 | $23.62 | 100 | — | — |
| 1987-07-14 | $24.00 | $24.00 | 33 | — | — |
| 1987-07-13 | $24.00 | $24.00 | 33 | — | — |
| 1987-07-10 | $24.00 | $24.00 | 1,700 | — | — |
| 1987-07-09 | $24.00 | $24.00 | 67 | — | — |
| 1987-07-08 | $24.00 | $24.00 | 1,700 | — | — |
| 1987-07-07 | $24.38 | $24.38 | 800 | — | — |
| 1987-07-06 | $24.38 | $24.38 | 433 | — | — |
| 1987-07-02 | $24.38 | $24.38 | 33 | — | — |
| 1987-07-01 | $24.38 | $24.38 | 100 | — | — |
| 1987-06-30 | $24.38 | $24.38 | 100 | — | — |
| 1987-06-29 | $24.38 | $24.38 | 500 | — | — |
| 1987-06-26 | $24.75 | $24.75 | 0 | — | — |
| 1987-06-25 | $24.75 | $24.75 | 167 | — | — |
| 1987-06-24 | $24.38 | $24.38 | 1,233 | — | — |
| 1987-06-23 | $24.38 | $24.38 | 133 | — | — |
| 1987-06-22 | $24.75 | $24.75 | 300 | — | — |
| 1987-06-19 | $24.00 | $24.00 | 600 | — | — |
| 1987-06-18 | $24.38 | $24.38 | 700 | — | — |
| 1987-06-17 | $24.75 | $24.75 | 1,000 | — | — |
| 1987-06-16 | $24.00 | $24.00 | 333 | — | — |
| 1987-06-15 | $24.00 | $24.00 | 1,600 | — | — |
| 1987-06-12 | $22.50 | $22.50 | 867 | — | — |
| 1987-06-11 | $22.50 | $22.50 | 7,200 | — | — |
| 1987-06-10 | $21.00 | $21.00 | 3,200 | — | — |
| 1987-06-09 | $20.25 | $20.25 | 200 | — | — |
| 1987-06-08 | $20.63 | $20.62 | 1,633 | — | — |
| 1987-06-05 | $21.75 | $21.75 | 200 | — | — |
| 1987-06-04 | $21.75 | $21.75 | 1,500 | — | — |
| 1987-06-03 | $22.88 | $22.88 | 167 | — | — |
| 1987-06-02 | $23.25 | $23.25 | 367 | — | — |
| 1987-06-01 | $23.63 | $23.62 | 167 | — | — |
| 1987-05-29 | $24.00 | $24.00 | 433 | — | — |
| 1987-05-28 | $23.63 | $23.62 | 0 | — | — |
| 1987-05-27 | $23.63 | $23.62 | 1,233 | — | — |
| 1987-05-26 | $23.25 | $23.25 | 1,033 | — | — |
| 1987-05-22 | $22.88 | $22.88 | 67 | — | — |
| 1987-05-21 | $23.25 | $23.25 | 67 | — | — |
| 1987-05-20 | $22.88 | $22.88 | 0 | — | — |
| 1987-05-19 | $22.88 | $22.88 | 33 | — | — |
| 1987-05-18 | $22.88 | $22.88 | 1,000 | — | — |
| 1987-05-15 | $22.88 | $22.88 | 167 | — | — |
| 1987-05-14 | $23.63 | $23.62 | 600 | — | — |
| 1987-05-13 | $23.25 | $23.25 | 500 | — | — |
| 1987-05-12 | $24.00 | $24.00 | 167 | — | — |
| 1987-05-11 | $24.00 | $24.00 | 433 | — | — |
| 1987-05-08 | $25.50 | $25.50 | 433 | — | — |
| 1987-05-07 | $25.13 | $25.13 | 0 | — | — |
| 1987-05-06 | $25.13 | $25.13 | 433 | — | — |
| 1987-05-05 | $25.50 | $25.50 | 2,000 | — | — |
| 1987-05-04 | $23.63 | $23.62 | 467 | — | — |
| 1987-05-01 | $24.38 | $24.38 | 133 | — | — |
| 1987-04-30 | $24.38 | $24.38 | 267 | — | — |
| 1987-04-29 | $24.75 | $24.75 | 0 | — | — |
| 1987-04-28 | $24.75 | $24.75 | 667 | — | — |
| 1987-04-27 | $24.75 | $24.75 | 333 | — | — |
| 1987-04-24 | $24.75 | $24.75 | 1,133 | — | — |
| 1987-04-23 | $26.25 | $26.25 | 1,167 | — | — |
| 1987-04-22 | $26.63 | $26.63 | 867 | — | — |
| 1987-04-21 | $27.75 | $27.75 | 0 | — | — |
| 1987-04-20 | $27.75 | $27.75 | 33 | — | — |
| 1987-04-16 | $27.75 | $27.75 | 100 | — | — |
| 1987-04-15 | $28.13 | $28.12 | 300 | — | — |
| 1987-04-14 | $27.38 | $27.38 | 1,633 | — | — |
| 1987-04-13 | $28.50 | $28.50 | 267 | — | — |
| 1987-04-10 | $27.75 | $27.75 | 767 | — | — |
| 1987-04-09 | $27.75 | $27.75 | 633 | — | — |
| 1987-04-08 | $27.75 | $27.75 | 567 | — | — |
| 1987-04-07 | $27.75 | $27.75 | 667 | — | — |
| 1987-04-06 | $27.38 | $27.38 | 100 | — | — |
| 1987-04-03 | $27.00 | $27.00 | 1,667 | — | — |
| 1987-04-02 | $27.75 | $27.75 | 767 | — | — |
| 1987-04-01 | $28.13 | $28.12 | 267 | — | — |
| 1987-03-31 | $28.88 | $28.87 | 33 | — | — |
| 1987-03-30 | $28.88 | $28.87 | 200 | — | — |
| 1987-03-27 | $28.88 | $28.87 | 100 | — | — |
| 1987-03-26 | $28.88 | $28.87 | 333 | — | — |
| 1987-03-25 | $28.50 | $28.50 | 567 | — | — |
| 1987-03-24 | $29.25 | $29.25 | 600 | — | — |
| 1987-03-23 | $30.00 | $30.00 | 167 | — | — |
| 1987-03-20 | $30.00 | $30.00 | 567 | — | — |
| 1987-03-19 | $30.38 | $30.38 | 700 | — | — |
| 1987-03-18 | $30.38 | $30.38 | 600 | — | — |
| 1987-03-17 | $30.75 | $30.75 | 0 | — | — |
| 1987-03-16 | $30.75 | $30.75 | 1,233 | — | — |
| 1987-03-13 | $31.88 | $31.88 | 533 | — | — |
| 1987-03-12 | $31.88 | $31.88 | 167 | — | — |
| 1987-03-11 | $32.25 | $32.25 | 33 | — | — |
| 1987-03-10 | $32.25 | $32.25 | 367 | — | — |
| 1987-03-09 | $31.50 | $31.50 | 100 | — | — |
| 1987-03-06 | $31.88 | $31.88 | 100 | — | — |
| 1987-03-05 | $31.50 | $31.50 | 1,567 | — | — |
| 1987-03-04 | $32.25 | $32.25 | 567 | — | — |
| 1987-03-03 | $32.25 | $32.25 | 67 | — | — |
| 1987-03-02 | $31.88 | $31.88 | 600 | — | — |
| 1987-02-27 | $31.13 | $31.13 | 333 | — | — |
| 1987-02-26 | $31.13 | $31.13 | 300 | — | — |
| 1987-02-25 | $31.50 | $31.50 | 167 | — | — |
| 1987-02-24 | $31.50 | $31.50 | 767 | — | — |
| 1987-02-23 | $31.50 | $31.50 | 67 | — | — |
| 1987-02-20 | $31.88 | $31.88 | 2,333 | — | — |
| 1987-02-19 | $32.25 | $32.25 | 200 | — | — |
| 1987-02-18 | $31.88 | $31.88 | 400 | — | — |
| 1987-02-17 | $31.13 | $31.13 | 500 | — | — |
| 1987-02-13 | $31.50 | $31.50 | 67 | — | — |
| 1987-02-12 | $31.88 | $31.88 | 400 | — | — |
| 1987-02-11 | $32.63 | $32.63 | 767 | — | — |
| 1987-02-10 | $32.63 | $32.63 | 5,733 | — | — |
| 1987-02-09 | $32.63 | $32.63 | 1,067 | — | — |
| 1987-02-06 | $32.25 | $32.25 | 200 | — | — |
| 1987-02-05 | $32.63 | $32.63 | 800 | — | — |
| 1987-02-04 | $32.25 | $32.25 | 2,133 | — | — |
| 1987-02-03 | $31.50 | $31.50 | 2,500 | — | — |
| 1987-02-02 | $31.13 | $31.13 | 1,333 | — | — |
| 1987-01-30 | $31.13 | $31.13 | 7,100 | — | — |
| 1987-01-29 | $30.75 | $30.75 | 2,467 | — | — |
| 1987-01-28 | $30.38 | $30.38 | 400 | — | — |
| 1987-01-27 | $30.75 | $30.75 | 67 | — | — |
| 1987-01-26 | $30.38 | $30.38 | 133 | — | — |
| 1987-01-23 | $30.75 | $30.75 | 1,600 | — | — |
| 1987-01-22 | $31.13 | $31.13 | 767 | — | — |
| 1987-01-21 | $31.50 | $31.50 | 733 | — | — |
| 1987-01-20 | $30.75 | $30.75 | 500 | — | — |
| 1987-01-19 | $31.50 | $31.50 | 300 | — | — |
| 1987-01-16 | $31.88 | $31.88 | 1,267 | — | — |
| 1987-01-15 | $30.75 | $30.75 | 1,833 | — | — |
| 1987-01-14 | $32.63 | $32.63 | 1,567 | — | — |
| 1987-01-13 | $32.63 | $32.63 | 733 | — | — |
| 1987-01-12 | $33.00 | $33.00 | 6,667 | — | — |
| 1987-01-09 | $33.00 | $33.00 | 1,867 | — | — |
| 1987-01-08 | $33.38 | $33.38 | 5,233 | — | — |
| 1987-01-07 | $33.38 | $33.38 | 1,500 | — | — |
| 1987-01-06 | $32.25 | $32.25 | 1,400 | — | — |
| 1987-01-05 | $32.25 | $32.25 | 1,700 | — | — |
| 1987-01-02 | $31.13 | $31.13 | 300 | — | — |