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
- 1987-04-06 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 | $13.63 | $13.78 | 193,000 | — | — |
| 1987-12-30 | $13.50 | $13.66 | 172,300 | — | — |
| 1987-12-29 | $13.50 | $13.66 | 139,200 | — | — |
| 1987-12-28 | $14.38 | $14.54 | 118,200 | — | — |
| 1987-12-24 | $14.63 | $14.79 | 106,600 | — | — |
| 1987-12-23 | $14.75 | $14.92 | 644,100 | — | — |
| 1987-12-22 | $13.63 | $13.78 | 763,700 | — | — |
| 1987-12-21 | $13.00 | $13.15 | 692,700 | — | — |
| 1987-12-18 | $13.13 | $13.28 | 838,300 | — | — |
| 1987-12-17 | $12.75 | $12.90 | 602,400 | — | — |
| 1987-12-16 | $12.88 | $13.02 | 727,500 | — | — |
| 1987-12-15 | $12.50 | $12.64 | 1,430,000 | — | — |
| 1987-12-14 | $13.13 | $13.28 | 607,000 | — | — |
| 1987-12-11 | $13.38 | $13.53 | 215,700 | — | — |
| 1987-12-10 | $13.00 | $13.15 | 284,300 | — | — |
| 1987-12-09 | $13.38 | $13.53 | 305,000 | — | — |
| 1987-12-08 | $13.00 | $13.15 | 736,700 | — | — |
| 1987-12-07 | $12.38 | $12.52 | 214,500 | — | — |
| 1987-12-04 | $12.25 | $12.39 | 159,300 | — | — |
| 1987-12-03 | $12.13 | $12.26 | 508,600 | — | — |
| 1987-12-02 | $12.38 | $12.52 | 830,700 | — | — |
| 1987-12-01 | $11.75 | $11.89 | 322,300 | — | — |
| 1987-11-30 | $11.63 | $11.76 | 493,500 | — | — |
| 1987-11-27 | $12.63 | $12.77 | 111,900 | — | — |
| 1987-11-25 | $13.00 | $13.15 | 390,100 | — | — |
| 1987-11-24 | $13.00 | $13.15 | 272,400 | — | — |
| 1987-11-23 | $13.13 | $13.28 | 238,500 | — | — |
| 1987-11-20 | $12.50 | $12.64 | 1,430,000 | — | — |
| 1987-11-19 | $13.00 | $13.15 | 676,200 | — | — |
| 1987-11-18 | $14.00 | $14.16 | 548,900 | — | — |
| 1987-11-17 | $14.25 | $14.41 | 224,000 | — | — |
| 1987-11-16 | $14.50 | $14.67 | 127,800 | — | — |
| 1987-11-13 | $14.25 | $14.41 | 180,700 | — | — |
| 1987-11-12 | $14.38 | $14.54 | 372,900 | — | — |
| 1987-11-11 | $13.88 | $14.04 | 371,500 | — | — |
| 1987-11-10 | $13.50 | $13.66 | 339,400 | — | — |
| 1987-11-09 | $14.63 | $14.79 | 290,000 | — | — |
| 1987-11-06 | $15.25 | $15.43 | 322,300 | — | — |
| 1987-11-05 | $15.38 | $15.55 | 344,900 | — | — |
| 1987-11-04 | $15.00 | $15.17 | 226,200 | — | — |
| 1987-11-03 | $16.63 | $16.82 | 328,100 | — | — |
| 1987-11-02 | $17.13 | $17.32 | 220,200 | — | — |
| 1987-10-30 | $16.88 | $17.07 | 548,000 | — | — |
| 1987-10-29 | $15.38 | $15.55 | 370,000 | — | — |
| 1987-10-28 | $13.50 | $13.66 | 925,100 | — | — |
| 1987-10-27 | $14.25 | $14.41 | 555,200 | — | — |
| 1987-10-26 | $12.75 | $12.90 | 484,600 | — | — |
| 1987-10-23 | $15.50 | $15.68 | 335,400 | — | — |
| 1987-10-22 | $16.50 | $16.69 | 786,800 | — | — |
| 1987-10-21 | $17.00 | $17.20 | 1,706,400 | — | — |
| 1987-10-20 | $13.25 | $13.40 | 1,932,100 | — | — |
| 1987-10-19 | $13.25 | $13.40 | 1,071,400 | — | — |
| 1987-10-16 | $20.88 | $21.12 | 597,700 | — | — |
| 1987-10-15 | $22.75 | $23.01 | 403,400 | — | — |
| 1987-10-14 | $22.25 | $22.51 | 357,500 | — | — |
| 1987-10-13 | $22.63 | $22.89 | 169,200 | — | — |
| 1987-10-12 | $23.00 | $23.27 | 130,300 | — | — |
| 1987-10-09 | $23.38 | $23.64 | 137,900 | — | — |
| 1987-10-08 | $23.50 | $23.77 | 515,900 | — | — |
| 1987-10-07 | $24.25 | $24.53 | 501,700 | — | — |
| 1987-10-06 | $24.75 | $25.04 | 340,300 | — | — |
| 1987-10-05 | $26.00 | $26.30 | 872,600 | — | — |
| 1987-10-02 | $25.75 | $26.05 | 255,100 | — | — |
| 1987-10-01 | $25.00 | $25.29 | 204,000 | — | — |
| 1987-09-30 | $24.63 | $24.91 | 278,100 | — | — |
| 1987-09-29 | $25.00 | $25.29 | 137,000 | — | — |
| 1987-09-28 | $25.38 | $25.67 | 295,000 | — | — |
| 1987-09-25 | $24.88 | $25.16 | 431,600 | — | — |
| 1987-09-24 | $24.63 | $24.91 | 144,000 | — | — |
| 1987-09-23 | $25.00 | $25.29 | 302,900 | — | — |
| 1987-09-22 | $25.38 | $25.67 | 403,500 | — | — |
| 1987-09-21 | $24.63 | $24.91 | 411,800 | — | — |
| 1987-09-18 | $24.88 | $25.16 | 307,200 | — | — |
| 1987-09-17 | $24.63 | $24.91 | 297,900 | — | — |
| 1987-09-16 | $24.63 | $24.91 | 236,400 | — | — |
| 1987-09-15 | $25.13 | $25.41 | 110,500 | — | — |
| 1987-09-14 | $25.13 | $25.41 | 339,200 | — | — |
| 1987-09-11 | $25.50 | $25.79 | 736,400 | — | — |
| 1987-09-10 | $24.50 | $24.78 | 275,400 | — | — |
| 1987-09-09 | $24.00 | $24.28 | 265,100 | — | — |
| 1987-09-08 | $24.38 | $24.66 | 713,100 | — | — |
| 1987-09-04 | $24.00 | $24.28 | 288,600 | — | — |
| 1987-09-03 | $24.38 | $24.66 | 291,400 | — | — |
| 1987-09-02 | $24.63 | $24.91 | 256,400 | — | — |
| 1987-09-01 | $24.63 | $24.91 | 569,800 | — | — |
| 1987-08-31 | $25.25 | $25.54 | 427,800 | — | — |
| 1987-08-28 | $24.25 | $24.53 | 248,500 | — | — |
| 1987-08-27 | $24.63 | $24.91 | 1,530,000 | — | — |
| 1987-08-26 | $23.38 | $23.64 | 664,200 | — | — |
| 1987-08-25 | $23.13 | $23.39 | 955,900 | — | — |
| 1987-08-24 | $23.50 | $23.77 | 298,000 | — | — |
| 1987-08-21 | $24.38 | $24.66 | 435,300 | — | — |
| 1987-08-20 | $24.25 | $24.53 | 593,300 | — | — |
| 1987-08-19 | $24.00 | $24.28 | 499,100 | — | — |
| 1987-08-18 | $24.00 | $24.28 | 865,600 | — | — |
| 1987-08-17 | $25.00 | $25.29 | 442,400 | — | — |
| 1987-08-14 | $25.63 | $25.92 | 470,100 | — | — |
| 1987-08-13 | $25.88 | $26.17 | 360,400 | — | — |
| 1987-08-12 | $25.88 | $26.17 | 314,300 | — | — |
| 1987-08-11 | $26.50 | $26.81 | 436,600 | — | — |
| 1987-08-10 | $26.38 | $26.68 | 332,500 | — | — |
| 1987-08-07 | $26.13 | $26.43 | 228,200 | — | — |
| 1987-08-06 | $26.00 | $26.30 | 320,800 | — | — |
| 1987-08-05 | $25.75 | $26.05 | 498,200 | — | — |
| 1987-08-04 | $26.63 | $26.93 | 336,300 | — | — |
| 1987-08-03 | $26.75 | $27.06 | 832,100 | — | — |
| 1987-07-31 | $26.25 | $26.55 | 325,300 | — | — |
| 1987-07-30 | $26.63 | $26.93 | 350,900 | — | — |
| 1987-07-29 | $26.75 | $27.06 | 961,200 | — | — |
| 1987-07-28 | $26.25 | $26.55 | 508,500 | — | — |
| 1987-07-27 | $25.75 | $25.93 | 431,500 | — | — |
| 1987-07-24 | $24.38 | $24.55 | 373,400 | — | — |
| 1987-07-23 | $24.25 | $24.42 | 489,300 | — | — |
| 1987-07-22 | $25.38 | $25.55 | 673,700 | — | — |
| 1987-07-21 | $26.13 | $26.31 | 498,900 | — | — |
| 1987-07-20 | $27.00 | $27.19 | 403,300 | — | — |
| 1987-07-17 | $27.25 | $27.44 | 1,070,000 | — | — |
| 1987-07-16 | $26.88 | $27.06 | 392,400 | — | — |
| 1987-07-15 | $26.38 | $26.56 | 818,800 | — | — |
| 1987-07-14 | $26.13 | $26.31 | 853,500 | — | — |
| 1987-07-13 | $26.00 | $26.18 | 441,800 | — | — |
| 1987-07-10 | $26.25 | $26.43 | 466,900 | — | — |
| 1987-07-09 | $26.75 | $26.94 | 992,200 | — | — |
| 1987-07-08 | $25.75 | $25.93 | 1,010,000 | — | — |
| 1987-07-07 | $26.25 | $26.43 | 1,090,000 | — | — |
| 1987-07-06 | $25.25 | $25.43 | 786,500 | — | — |
| 1987-07-02 | $24.63 | $24.80 | 635,100 | — | — |
| 1987-07-01 | $24.13 | $24.29 | 560,600 | — | — |
| 1987-06-30 | $22.75 | $22.91 | 693,400 | — | — |
| 1987-06-29 | $22.38 | $22.53 | 1,020,000 | — | — |
| 1987-06-26 | $21.50 | $21.65 | 389,200 | — | — |
| 1987-06-25 | $21.88 | $22.03 | 179,500 | — | — |
| 1987-06-24 | $21.75 | $21.90 | 241,800 | — | — |
| 1987-06-23 | $22.00 | $22.15 | 442,000 | — | — |
| 1987-06-22 | $22.00 | $22.15 | 544,800 | — | — |
| 1987-06-19 | $21.88 | $22.03 | 284,500 | — | — |
| 1987-06-18 | $21.38 | $21.53 | 59,300 | — | — |
| 1987-06-17 | $21.75 | $21.90 | 276,100 | — | — |
| 1987-06-16 | $21.88 | $22.03 | 160,300 | — | — |
| 1987-06-15 | $21.75 | $21.90 | 269,300 | — | — |
| 1987-06-12 | $21.25 | $21.40 | 378,700 | — | — |
| 1987-06-11 | $21.75 | $21.90 | 89,100 | — | — |
| 1987-06-10 | $22.00 | $22.15 | 340,700 | — | — |
| 1987-06-09 | $22.00 | $22.15 | 853,800 | — | — |
| 1987-06-08 | $22.25 | $22.41 | 310,200 | — | — |
| 1987-06-05 | $21.88 | $22.03 | 294,100 | — | — |
| 1987-06-04 | $22.00 | $22.15 | 576,100 | — | — |
| 1987-06-03 | $21.75 | $21.90 | 442,000 | — | — |
| 1987-06-02 | $21.63 | $21.78 | 215,500 | — | — |
| 1987-06-01 | $21.88 | $22.03 | 363,100 | — | — |
| 1987-05-29 | $21.88 | $22.03 | 288,100 | — | — |
| 1987-05-28 | $21.50 | $21.65 | 165,000 | — | — |
| 1987-05-27 | $21.63 | $21.78 | 211,500 | — | — |
| 1987-05-26 | $21.75 | $21.90 | 400,600 | — | — |
| 1987-05-22 | $20.75 | $20.90 | 255,700 | — | — |
| 1987-05-21 | $20.38 | $20.52 | 258,900 | — | — |
| 1987-05-20 | $20.13 | $20.27 | 308,100 | — | — |
| 1987-05-19 | $20.75 | $20.90 | 270,200 | — | — |
| 1987-05-18 | $21.00 | $21.15 | 386,200 | — | — |
| 1987-05-15 | $21.38 | $21.53 | 408,700 | — | — |
| 1987-05-14 | $21.75 | $21.90 | 341,500 | — | — |
| 1987-05-13 | $21.88 | $22.03 | 231,300 | — | — |
| 1987-05-12 | $22.50 | $22.66 | 422,900 | — | — |
| 1987-05-11 | $22.50 | $22.66 | 815,000 | — | — |
| 1987-05-08 | $21.88 | $22.03 | 365,400 | — | — |
| 1987-05-07 | $22.25 | $22.41 | 1,470,000 | — | — |
| 1987-05-06 | $20.75 | $20.90 | 1,030,000 | — | — |
| 1987-05-05 | $19.38 | $19.51 | 1,040,000 | — | — |
| 1987-05-04 | $18.50 | $18.63 | 212,200 | — | — |
| 1987-05-01 | $18.00 | $18.13 | 713,800 | — | — |
| 1987-04-30 | $18.00 | $18.13 | 845,800 | — | — |
| 1987-04-29 | $17.25 | $17.37 | 374,500 | — | — |
| 1987-04-28 | $17.13 | $17.25 | 272,200 | — | — |
| 1987-04-27 | $16.50 | $16.50 | 466,500 | — | — |
| 1987-04-24 | $16.88 | $16.87 | 139,700 | — | — |
| 1987-04-23 | $17.38 | $17.38 | 219,200 | — | — |
| 1987-04-22 | $17.25 | $17.25 | 284,900 | — | — |
| 1987-04-21 | $17.63 | $17.62 | 282,200 | — | — |
| 1987-04-20 | $17.75 | $17.75 | 135,800 | — | — |
| 1987-04-16 | $18.00 | $18.00 | 229,400 | — | — |
| 1987-04-15 | $17.50 | $17.50 | 414,500 | — | — |
| 1987-04-14 | $16.13 | $16.12 | 168,300 | — | — |
| 1987-04-13 | $17.63 | $17.62 | 304,700 | — | — |
| 1987-04-10 | $18.13 | $18.12 | 224,000 | — | — |
| 1987-04-09 | $17.88 | $17.87 | 850,800 | — | — |
| 1987-04-08 | $18.75 | $18.75 | 479,700 | — | — |
| 1987-04-07 | $18.00 | $18.00 | 295,600 | — | — |
| 1987-04-06 | $18.63 | $18.63 | 157,000 | — | — |