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
- 1980-03-17 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 | $14.56 | $16.53 | 36,000 | — | — |
| 1987-12-30 | $14.06 | $15.96 | 29,250 | — | — |
| 1987-12-29 | $13.56 | $15.39 | 13,500 | — | — |
| 1987-12-28 | $13.50 | $15.33 | 14,625 | — | — |
| 1987-12-24 | $13.67 | $15.52 | 7,200 | — | — |
| 1987-12-23 | $13.50 | $15.33 | 230,850 | — | — |
| 1987-12-22 | $13.06 | $14.82 | 264,600 | — | — |
| 1987-12-21 | $12.67 | $14.38 | 98,775 | — | — |
| 1987-12-18 | $13.00 | $14.76 | 122,175 | — | — |
| 1987-12-17 | $12.44 | $14.13 | 30,600 | — | — |
| 1987-12-16 | $12.72 | $14.45 | 65,925 | — | — |
| 1987-12-15 | $12.83 | $14.57 | 62,325 | — | — |
| 1987-12-14 | $12.94 | $14.70 | 91,575 | — | — |
| 1987-12-11 | $12.72 | $14.45 | 47,025 | — | — |
| 1987-12-10 | $12.44 | $14.13 | 37,575 | — | — |
| 1987-12-09 | $12.89 | $14.63 | 22,950 | — | — |
| 1987-12-08 | $12.94 | $14.70 | 66,150 | — | — |
| 1987-12-07 | $13.06 | $14.63 | 41,850 | — | — |
| 1987-12-04 | $12.72 | $14.25 | 36,450 | — | — |
| 1987-12-03 | $13.00 | $14.57 | 89,325 | — | — |
| 1987-12-02 | $13.06 | $14.63 | 46,125 | — | — |
| 1987-12-01 | $13.22 | $14.81 | 91,575 | — | — |
| 1987-11-30 | $13.28 | $14.88 | 31,950 | — | — |
| 1987-11-27 | $13.33 | $14.94 | 31,725 | — | — |
| 1987-11-25 | $13.50 | $15.13 | 36,900 | — | — |
| 1987-11-24 | $13.33 | $14.94 | 76,500 | — | — |
| 1987-11-23 | $13.28 | $14.88 | 24,300 | — | — |
| 1987-11-20 | $12.89 | $14.44 | 38,475 | — | — |
| 1987-11-19 | $12.72 | $14.25 | 62,550 | — | — |
| 1987-11-18 | $13.56 | $15.19 | 90,225 | — | — |
| 1987-11-17 | $13.17 | $14.75 | 31,950 | — | — |
| 1987-11-16 | $13.50 | $15.13 | 38,700 | — | — |
| 1987-11-13 | $13.72 | $15.37 | 223,875 | — | — |
| 1987-11-12 | $13.94 | $15.62 | 41,850 | — | — |
| 1987-11-11 | $13.67 | $15.31 | 42,300 | — | — |
| 1987-11-10 | $13.33 | $14.94 | 47,925 | — | — |
| 1987-11-09 | $14.17 | $15.87 | 41,400 | — | — |
| 1987-11-06 | $14.67 | $16.43 | 198,675 | — | — |
| 1987-11-05 | $14.56 | $16.31 | 173,700 | — | — |
| 1987-11-04 | $13.61 | $15.25 | 52,425 | — | — |
| 1987-11-03 | $13.33 | $14.94 | 154,350 | — | — |
| 1987-11-02 | $12.89 | $14.44 | 147,150 | — | — |
| 1987-10-30 | $12.28 | $13.76 | 219,825 | — | — |
| 1987-10-29 | $12.00 | $13.44 | 262,125 | — | — |
| 1987-10-28 | $11.94 | $13.38 | 90,000 | — | — |
| 1987-10-27 | $12.56 | $14.07 | 29,025 | — | — |
| 1987-10-26 | $12.61 | $14.13 | 62,325 | — | — |
| 1987-10-23 | $13.22 | $14.81 | 49,050 | — | — |
| 1987-10-22 | $13.28 | $14.88 | 111,375 | — | — |
| 1987-10-21 | $13.56 | $15.19 | 81,225 | — | — |
| 1987-10-20 | $12.67 | $14.19 | 146,700 | — | — |
| 1987-10-19 | $13.11 | $14.69 | 148,500 | — | — |
| 1987-10-16 | $16.22 | $18.18 | 76,950 | — | — |
| 1987-10-15 | $17.06 | $19.11 | 82,125 | — | — |
| 1987-10-14 | $17.33 | $19.42 | 76,275 | — | — |
| 1987-10-13 | $17.67 | $19.79 | 48,150 | — | — |
| 1987-10-12 | $17.89 | $20.04 | 23,400 | — | — |
| 1987-10-09 | $18.11 | $20.29 | 80,775 | — | — |
| 1987-10-08 | $18.06 | $20.23 | 48,375 | — | — |
| 1987-10-07 | $18.22 | $20.42 | 45,675 | — | — |
| 1987-10-06 | $18.11 | $20.29 | 47,700 | — | — |
| 1987-10-05 | $18.89 | $21.16 | 13,950 | — | — |
| 1987-10-02 | $19.00 | $21.29 | 53,550 | — | — |
| 1987-10-01 | $18.94 | $21.23 | 104,400 | — | — |
| 1987-09-30 | $18.50 | $20.73 | 118,575 | — | — |
| 1987-09-29 | $18.00 | $20.17 | 155,925 | — | — |
| 1987-09-28 | $17.56 | $19.67 | 25,200 | — | — |
| 1987-09-25 | $17.44 | $19.54 | 42,975 | — | — |
| 1987-09-24 | $17.44 | $19.54 | 20,025 | — | — |
| 1987-09-23 | $17.33 | $19.42 | 54,900 | — | — |
| 1987-09-22 | $17.50 | $19.61 | 35,100 | — | — |
| 1987-09-21 | $17.44 | $19.54 | 22,275 | — | — |
| 1987-09-18 | $17.56 | $19.67 | 48,825 | — | — |
| 1987-09-17 | $17.72 | $19.86 | 61,650 | — | — |
| 1987-09-16 | $17.94 | $20.10 | 23,400 | — | — |
| 1987-09-15 | $18.11 | $20.29 | 51,750 | — | — |
| 1987-09-14 | $18.17 | $20.35 | 47,700 | — | — |
| 1987-09-11 | $18.00 | $20.17 | 8,325 | — | — |
| 1987-09-10 | $17.67 | $19.79 | 66,375 | — | — |
| 1987-09-09 | $17.89 | $20.04 | 24,300 | — | — |
| 1987-09-08 | $18.17 | $20.35 | 57,825 | — | — |
| 1987-09-04 | $18.22 | $20.23 | 30,150 | — | — |
| 1987-09-03 | $18.28 | $20.29 | 25,875 | — | — |
| 1987-09-02 | $18.44 | $20.48 | 61,425 | — | — |
| 1987-09-01 | $18.94 | $21.03 | 29,700 | — | — |
| 1987-08-31 | $19.28 | $21.40 | 66,375 | — | — |
| 1987-08-28 | $19.00 | $21.09 | 35,775 | — | — |
| 1987-08-27 | $19.33 | $21.46 | 126,450 | — | — |
| 1987-08-26 | $19.39 | $21.52 | 25,200 | — | — |
| 1987-08-25 | $19.44 | $21.59 | 20,475 | — | — |
| 1987-08-24 | $19.39 | $21.52 | 28,800 | — | — |
| 1987-08-21 | $19.44 | $21.59 | 17,550 | — | — |
| 1987-08-20 | $19.44 | $21.59 | 51,975 | — | — |
| 1987-08-19 | $19.33 | $21.46 | 15,750 | — | — |
| 1987-08-18 | $19.44 | $21.59 | 105,300 | — | — |
| 1987-08-17 | $19.50 | $21.65 | 39,375 | — | — |
| 1987-08-14 | $19.28 | $21.40 | 59,625 | — | — |
| 1987-08-13 | $19.33 | $21.46 | 32,400 | — | — |
| 1987-08-12 | $19.28 | $21.40 | 96,975 | — | — |
| 1987-08-11 | $19.33 | $21.46 | 139,725 | — | — |
| 1987-08-10 | $19.33 | $21.46 | 21,150 | — | — |
| 1987-08-07 | $19.22 | $21.34 | 110,025 | — | — |
| 1987-08-06 | $19.11 | $21.22 | 13,950 | — | — |
| 1987-08-05 | $19.06 | $21.15 | 84,150 | — | — |
| 1987-08-04 | $19.00 | $21.09 | 36,000 | — | — |
| 1987-08-03 | $18.89 | $20.97 | 75,825 | — | — |
| 1987-07-31 | $19.00 | $21.09 | 85,500 | — | — |
| 1987-07-30 | $19.11 | $21.22 | 13,725 | — | — |
| 1987-07-29 | $19.11 | $21.22 | 21,600 | — | — |
| 1987-07-28 | $18.72 | $20.78 | 40,500 | — | — |
| 1987-07-27 | $18.89 | $20.97 | 11,025 | — | — |
| 1987-07-24 | $19.00 | $21.09 | 19,125 | — | — |
| 1987-07-23 | $18.72 | $20.78 | 10,575 | — | — |
| 1987-07-22 | $19.06 | $21.15 | 17,100 | — | — |
| 1987-07-21 | $19.22 | $21.34 | 38,025 | — | — |
| 1987-07-20 | $18.78 | $20.85 | 19,575 | — | — |
| 1987-07-17 | $19.44 | $21.59 | 52,200 | — | — |
| 1987-07-16 | $19.33 | $21.46 | 189,450 | — | — |
| 1987-07-15 | $19.39 | $21.52 | 20,250 | — | — |
| 1987-07-14 | $19.22 | $21.34 | 18,225 | — | — |
| 1987-07-13 | $19.17 | $21.28 | 30,600 | — | — |
| 1987-07-10 | $19.17 | $21.28 | 38,025 | — | — |
| 1987-07-09 | $19.33 | $21.46 | 40,050 | — | — |
| 1987-07-08 | $18.89 | $20.97 | 26,325 | — | — |
| 1987-07-07 | $18.94 | $21.03 | 69,975 | — | — |
| 1987-07-06 | $19.22 | $21.34 | 33,975 | — | — |
| 1987-07-02 | $18.56 | $20.60 | 70,650 | — | — |
| 1987-07-01 | $18.72 | $20.78 | 28,575 | — | — |
| 1987-06-30 | $19.00 | $21.09 | 38,475 | — | — |
| 1987-06-29 | $19.67 | $21.83 | 28,575 | — | — |
| 1987-06-26 | $19.39 | $21.52 | 35,100 | — | — |
| 1987-06-25 | $19.67 | $21.83 | 67,500 | — | — |
| 1987-06-24 | $19.56 | $21.71 | 65,700 | — | — |
| 1987-06-23 | $19.56 | $21.71 | 87,075 | — | — |
| 1987-06-22 | $19.67 | $21.83 | 121,050 | — | — |
| 1987-06-19 | $19.61 | $21.77 | 98,100 | — | — |
| 1987-06-18 | $19.56 | $21.71 | 92,475 | — | — |
| 1987-06-17 | $18.83 | $20.91 | 57,600 | — | — |
| 1987-06-16 | $18.94 | $21.03 | 79,650 | — | — |
| 1987-06-15 | $18.89 | $20.97 | 233,100 | — | — |
| 1987-06-12 | $18.17 | $20.17 | 34,650 | — | — |
| 1987-06-11 | $17.67 | $19.61 | 28,350 | — | — |
| 1987-06-10 | $17.44 | $19.37 | 129,825 | — | — |
| 1987-06-09 | $17.33 | $19.24 | 29,025 | — | — |
| 1987-06-08 | $17.39 | $19.12 | 15,975 | — | — |
| 1987-06-05 | $17.22 | $18.94 | 135,225 | — | — |
| 1987-06-04 | $17.06 | $18.75 | 46,575 | — | — |
| 1987-06-03 | $17.06 | $18.75 | 51,975 | — | — |
| 1987-06-02 | $16.83 | $18.51 | 46,125 | — | — |
| 1987-06-01 | $16.78 | $18.45 | 17,100 | — | — |
| 1987-05-29 | $16.78 | $18.45 | 173,475 | — | — |
| 1987-05-28 | $17.00 | $18.69 | 30,825 | — | — |
| 1987-05-27 | $17.17 | $18.87 | 79,875 | — | — |
| 1987-05-26 | $16.89 | $18.57 | 18,900 | — | — |
| 1987-05-22 | $16.44 | $18.08 | 42,975 | — | — |
| 1987-05-21 | $16.22 | $17.84 | 65,925 | — | — |
| 1987-05-20 | $16.33 | $17.96 | 41,175 | — | — |
| 1987-05-19 | $16.83 | $18.51 | 73,125 | — | — |
| 1987-05-18 | $17.22 | $18.94 | 60,750 | — | — |
| 1987-05-15 | $17.06 | $18.75 | 23,850 | — | — |
| 1987-05-14 | $17.28 | $19.00 | 88,875 | — | — |
| 1987-05-13 | $17.33 | $19.06 | 17,550 | — | — |
| 1987-05-12 | $17.50 | $19.24 | 32,175 | — | — |
| 1987-05-11 | $17.33 | $19.06 | 45,450 | — | — |
| 1987-05-08 | $17.22 | $18.94 | 18,000 | — | — |
| 1987-05-07 | $17.44 | $19.18 | 28,350 | — | — |
| 1987-05-06 | $17.50 | $19.24 | 33,075 | — | — |
| 1987-05-05 | $17.72 | $19.49 | 25,200 | — | — |
| 1987-05-04 | $17.61 | $19.36 | 27,225 | — | — |
| 1987-05-01 | $17.33 | $19.06 | 20,925 | — | — |
| 1987-04-30 | $17.44 | $19.18 | 77,175 | — | — |
| 1987-04-29 | $16.89 | $18.57 | 21,600 | — | — |
| 1987-04-28 | $17.11 | $18.81 | 94,950 | — | — |
| 1987-04-27 | $17.33 | $19.06 | 88,875 | — | — |
| 1987-04-24 | $16.89 | $18.57 | 126,900 | — | — |
| 1987-04-23 | $16.94 | $18.63 | 50,400 | — | — |
| 1987-04-22 | $16.83 | $18.51 | 73,125 | — | — |
| 1987-04-21 | $17.33 | $19.06 | 143,550 | — | — |
| 1987-04-20 | $16.78 | $18.45 | 43,425 | — | — |
| 1987-04-16 | $16.89 | $18.57 | 74,925 | — | — |
| 1987-04-15 | $16.33 | $17.96 | 119,025 | — | — |
| 1987-04-14 | $16.28 | $17.90 | 92,700 | — | — |
| 1987-04-13 | $17.17 | $18.87 | 53,775 | — | — |
| 1987-04-10 | $17.33 | $19.06 | 72,225 | — | — |
| 1987-04-09 | $17.22 | $18.94 | 116,550 | — | — |
| 1987-04-08 | $17.28 | $19.00 | 159,525 | — | — |
| 1987-04-07 | $17.33 | $19.06 | 25,200 | — | — |
| 1987-04-06 | $17.50 | $19.24 | 38,250 | — | — |
| 1987-04-03 | $17.67 | $19.42 | 26,550 | — | — |
| 1987-04-02 | $17.22 | $18.94 | 36,450 | — | — |
| 1987-04-01 | $17.11 | $18.81 | 47,925 | — | — |
| 1987-03-31 | $17.11 | $18.81 | 87,075 | — | — |
| 1987-03-30 | $17.06 | $18.75 | 38,925 | — | — |
| 1987-03-27 | $17.11 | $18.81 | 21,600 | — | — |
| 1987-03-26 | $17.44 | $19.18 | 45,675 | — | — |
| 1987-03-25 | $17.78 | $19.55 | 80,325 | — | — |
| 1987-03-24 | $17.56 | $19.30 | 54,450 | — | — |
| 1987-03-23 | $17.72 | $19.49 | 72,000 | — | — |
| 1987-03-20 | $17.67 | $19.42 | 70,875 | — | — |
| 1987-03-19 | $17.17 | $18.87 | 49,725 | — | — |
| 1987-03-18 | $16.89 | $18.57 | 73,125 | — | — |
| 1987-03-17 | $16.78 | $18.45 | 126,225 | — | — |
| 1987-03-16 | $16.67 | $18.33 | 22,725 | — | — |
| 1987-03-13 | $16.78 | $18.45 | 70,200 | — | — |
| 1987-03-12 | $17.17 | $18.87 | 38,700 | — | — |
| 1987-03-11 | $17.44 | $19.18 | 52,875 | — | — |
| 1987-03-10 | $17.56 | $19.30 | 102,375 | — | — |
| 1987-03-09 | $17.89 | $19.49 | 88,200 | — | — |
| 1987-03-06 | $17.56 | $19.12 | 49,725 | — | — |
| 1987-03-05 | $17.28 | $18.82 | 49,500 | — | — |
| 1987-03-04 | $17.28 | $18.82 | 79,425 | — | — |
| 1987-03-03 | $16.94 | $18.46 | 22,275 | — | — |
| 1987-03-02 | $17.28 | $18.82 | 25,650 | — | — |
| 1987-02-27 | $17.50 | $19.06 | 45,675 | — | — |
| 1987-02-26 | $17.61 | $19.18 | 44,325 | — | — |
| 1987-02-25 | $17.56 | $19.12 | 75,150 | — | — |
| 1987-02-24 | $17.72 | $19.30 | 42,075 | — | — |
| 1987-02-23 | $17.67 | $19.24 | 32,175 | — | — |
| 1987-02-20 | $17.56 | $19.12 | 56,475 | — | — |
| 1987-02-19 | $17.89 | $19.49 | 76,725 | — | — |
| 1987-02-18 | $17.33 | $18.88 | 44,325 | — | — |
| 1987-02-17 | $17.44 | $19.00 | 32,400 | — | — |
| 1987-02-13 | $17.33 | $18.88 | 83,700 | — | — |
| 1987-02-12 | $16.44 | $17.91 | 39,600 | — | — |
| 1987-02-11 | $17.17 | $18.70 | 146,025 | — | — |
| 1987-02-10 | $17.22 | $18.76 | 35,550 | — | — |
| 1987-02-09 | $17.22 | $18.76 | 121,275 | — | — |
| 1987-02-06 | $16.94 | $18.46 | 77,400 | — | — |
| 1987-02-05 | $16.67 | $18.15 | 110,700 | — | — |
| 1987-02-04 | $16.72 | $18.21 | 33,750 | — | — |
| 1987-02-03 | $16.22 | $17.67 | 193,725 | — | — |
| 1987-02-02 | $16.22 | $17.67 | 44,775 | — | — |
| 1987-01-30 | $16.44 | $17.91 | 26,325 | — | — |
| 1987-01-29 | $16.78 | $18.28 | 45,450 | — | — |
| 1987-01-28 | $16.83 | $18.34 | 40,725 | — | — |
| 1987-01-27 | $17.11 | $18.64 | 52,650 | — | — |
| 1987-01-26 | $17.11 | $18.64 | 37,800 | — | — |
| 1987-01-23 | $17.33 | $18.88 | 124,875 | — | — |
| 1987-01-22 | $17.22 | $18.76 | 58,950 | — | — |
| 1987-01-21 | $16.44 | $17.91 | 35,775 | — | — |
| 1987-01-20 | $16.44 | $17.91 | 35,550 | — | — |
| 1987-01-19 | $16.67 | $18.15 | 22,275 | — | — |
| 1987-01-16 | $16.78 | $18.28 | 42,525 | — | — |
| 1987-01-15 | $16.44 | $17.91 | 28,800 | — | — |
| 1987-01-14 | $16.06 | $17.49 | 35,100 | — | — |
| 1987-01-13 | $16.11 | $17.55 | 27,000 | — | — |
| 1987-01-12 | $16.33 | $17.79 | 16,650 | — | — |
| 1987-01-09 | $15.89 | $17.31 | 29,925 | — | — |
| 1987-01-08 | $15.89 | $17.31 | 54,225 | — | — |
| 1987-01-07 | $16.11 | $17.55 | 10,350 | — | — |
| 1987-01-06 | $16.33 | $17.79 | 29,250 | — | — |
| 1987-01-05 | $16.33 | $17.79 | 90,225 | — | — |
| 1987-01-02 | $15.67 | $17.07 | 30,375 | — | — |