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 | $11.72 | $11.72 | 130,500 | — | — |
| 1987-12-30 | $11.69 | $11.69 | 80,100 | — | — |
| 1987-12-29 | $11.42 | $11.42 | 134,100 | — | — |
| 1987-12-28 | $11.64 | $11.64 | 324,900 | — | — |
| 1987-12-24 | $11.89 | $11.89 | 71,100 | — | — |
| 1987-12-23 | $11.83 | $11.83 | 205,200 | — | — |
| 1987-12-22 | $11.67 | $11.67 | 121,500 | — | — |
| 1987-12-21 | $11.61 | $11.61 | 93,600 | — | — |
| 1987-12-18 | $11.56 | $11.56 | 277,200 | — | — |
| 1987-12-17 | $11.50 | $11.50 | 171,900 | — | — |
| 1987-12-16 | $11.56 | $11.56 | 563,400 | — | — |
| 1987-12-15 | $11.21 | $11.21 | 212,400 | — | — |
| 1987-12-14 | $11.19 | $11.19 | 441,900 | — | — |
| 1987-12-11 | $10.81 | $10.81 | 103,500 | — | — |
| 1987-12-10 | $10.92 | $10.92 | 171,000 | — | — |
| 1987-12-09 | $10.85 | $10.85 | 161,100 | — | — |
| 1987-12-08 | $10.47 | $10.47 | 78,300 | — | — |
| 1987-12-07 | $10.15 | $10.15 | 108,900 | — | — |
| 1987-12-04 | $9.96 | $9.96 | 198,000 | — | — |
| 1987-12-03 | $10.08 | $10.08 | 143,100 | — | — |
| 1987-12-02 | $10.17 | $10.17 | 135,900 | — | — |
| 1987-12-01 | $10.33 | $10.33 | 148,500 | — | — |
| 1987-11-30 | $10.25 | $10.25 | 170,100 | — | — |
| 1987-11-27 | $10.85 | $10.85 | 117,000 | — | — |
| 1987-11-25 | $10.90 | $10.90 | 44,100 | — | — |
| 1987-11-24 | $11.07 | $11.07 | 63,900 | — | — |
| 1987-11-23 | $10.97 | $10.97 | 113,400 | — | — |
| 1987-11-20 | $10.86 | $10.86 | 146,700 | — | — |
| 1987-11-19 | $10.94 | $10.94 | 315,000 | — | — |
| 1987-11-18 | $10.72 | $10.72 | 144,000 | — | — |
| 1987-11-17 | $11.15 | $11.15 | 122,400 | — | — |
| 1987-11-16 | $11.46 | $11.46 | 47,700 | — | — |
| 1987-11-13 | $11.56 | $11.56 | 144,000 | — | — |
| 1987-11-12 | $11.56 | $11.56 | 100,800 | — | — |
| 1987-11-11 | $11.38 | $11.37 | 98,100 | — | — |
| 1987-11-10 | $11.42 | $11.42 | 215,100 | — | — |
| 1987-11-09 | $11.56 | $11.56 | 307,800 | — | — |
| 1987-11-06 | $11.89 | $11.89 | 237,600 | — | — |
| 1987-11-05 | $12.50 | $12.50 | 235,800 | — | — |
| 1987-11-04 | $11.72 | $11.72 | 220,500 | — | — |
| 1987-11-03 | $11.83 | $11.83 | 222,300 | — | — |
| 1987-11-02 | $11.67 | $11.67 | 175,500 | — | — |
| 1987-10-30 | $11.33 | $11.33 | 198,000 | — | — |
| 1987-10-29 | $11.42 | $11.42 | 305,100 | — | — |
| 1987-10-28 | $11.11 | $11.11 | 455,400 | — | — |
| 1987-10-27 | $11.56 | $11.56 | 187,200 | — | — |
| 1987-10-26 | $11.56 | $11.56 | 387,000 | — | — |
| 1987-10-23 | $12.11 | $12.11 | 160,200 | — | — |
| 1987-10-22 | $11.89 | $11.89 | 607,500 | — | — |
| 1987-10-21 | $11.69 | $11.69 | 810,000 | — | — |
| 1987-10-20 | $10.44 | $10.44 | 580,500 | — | — |
| 1987-10-19 | $10.56 | $10.56 | 657,900 | — | — |
| 1987-10-16 | $13.50 | $13.50 | 159,300 | — | — |
| 1987-10-15 | $13.78 | $13.78 | 126,900 | — | — |
| 1987-10-14 | $13.99 | $13.99 | 78,300 | — | — |
| 1987-10-13 | $14.51 | $14.51 | 125,100 | — | — |
| 1987-10-12 | $14.33 | $14.33 | 39,600 | — | — |
| 1987-10-09 | $14.47 | $14.47 | 72,000 | — | — |
| 1987-10-08 | $14.61 | $14.61 | 161,100 | — | — |
| 1987-10-07 | $15.13 | $15.13 | 117,000 | — | — |
| 1987-10-06 | $15.33 | $15.33 | 190,800 | — | — |
| 1987-10-05 | $15.33 | $15.33 | 136,800 | — | — |
| 1987-10-02 | $15.33 | $15.33 | 113,400 | — | — |
| 1987-10-01 | $14.82 | $14.82 | 98,100 | — | — |
| 1987-09-30 | $14.42 | $14.42 | 164,700 | — | — |
| 1987-09-29 | $14.97 | $14.97 | 71,100 | — | — |
| 1987-09-28 | $15.00 | $15.00 | 88,200 | — | — |
| 1987-09-25 | $14.67 | $14.67 | 86,400 | — | — |
| 1987-09-24 | $14.64 | $14.64 | 108,000 | — | — |
| 1987-09-23 | $14.78 | $14.78 | 93,600 | — | — |
| 1987-09-22 | $14.92 | $14.92 | 244,800 | — | — |
| 1987-09-21 | $14.61 | $14.61 | 141,300 | — | — |
| 1987-09-18 | $14.56 | $14.56 | 100,800 | — | — |
| 1987-09-17 | $14.53 | $14.53 | 72,000 | — | — |
| 1987-09-16 | $14.42 | $14.42 | 240,300 | — | — |
| 1987-09-15 | $14.36 | $14.36 | 64,800 | — | — |
| 1987-09-14 | $14.49 | $14.49 | 65,700 | — | — |
| 1987-09-11 | $14.36 | $14.36 | 179,100 | — | — |
| 1987-09-10 | $13.94 | $13.94 | 70,200 | — | — |
| 1987-09-09 | $13.96 | $13.96 | 832,500 | — | — |
| 1987-09-08 | $13.97 | $13.97 | 522,000 | — | — |
| 1987-09-04 | $14.06 | $14.06 | 350,100 | — | — |
| 1987-09-03 | $14.13 | $14.13 | 186,300 | — | — |
| 1987-09-02 | $14.00 | $14.00 | 409,500 | — | — |
| 1987-09-01 | $14.17 | $14.17 | 243,000 | — | — |
| 1987-08-31 | $14.56 | $14.56 | 224,100 | — | — |
| 1987-08-28 | $14.78 | $14.78 | 71,100 | — | — |
| 1987-08-27 | $14.78 | $14.78 | 85,500 | — | — |
| 1987-08-26 | $14.69 | $14.69 | 218,700 | — | — |
| 1987-08-25 | $15.10 | $15.10 | 111,600 | — | — |
| 1987-08-24 | $15.17 | $15.17 | 60,300 | — | — |
| 1987-08-21 | $15.26 | $15.26 | 132,300 | — | — |
| 1987-08-20 | $14.97 | $14.97 | 132,300 | — | — |
| 1987-08-19 | $15.10 | $15.10 | 135,900 | — | — |
| 1987-08-18 | $15.19 | $15.19 | 117,000 | — | — |
| 1987-08-17 | $15.53 | $15.53 | 100,800 | — | — |
| 1987-08-14 | $15.25 | $15.25 | 110,700 | — | — |
| 1987-08-13 | $15.28 | $15.28 | 102,600 | — | — |
| 1987-08-12 | $15.03 | $15.03 | 175,500 | — | — |
| 1987-08-11 | $15.33 | $15.33 | 112,500 | — | — |
| 1987-08-10 | $15.31 | $15.31 | 105,300 | — | — |
| 1987-08-07 | $15.28 | $15.28 | 49,500 | — | — |
| 1987-08-06 | $15.25 | $15.25 | 106,200 | — | — |
| 1987-08-05 | $15.00 | $15.00 | 177,300 | — | — |
| 1987-08-04 | $14.65 | $14.65 | 139,500 | — | — |
| 1987-08-03 | $14.79 | $14.79 | 166,500 | — | — |
| 1987-07-31 | $14.53 | $14.53 | 57,600 | — | — |
| 1987-07-30 | $14.43 | $14.43 | 71,100 | — | — |
| 1987-07-29 | $14.36 | $14.36 | 75,600 | — | — |
| 1987-07-28 | $14.19 | $14.19 | 37,800 | — | — |
| 1987-07-27 | $14.28 | $14.28 | 342,000 | — | — |
| 1987-07-24 | $14.24 | $14.24 | 197,100 | — | — |
| 1987-07-23 | $14.22 | $14.22 | 387,000 | — | — |
| 1987-07-22 | $14.44 | $14.44 | 64,800 | — | — |
| 1987-07-21 | $14.53 | $14.53 | 102,600 | — | — |
| 1987-07-20 | $14.51 | $14.51 | 144,000 | — | — |
| 1987-07-17 | $14.76 | $14.76 | 125,100 | — | — |
| 1987-07-16 | $14.69 | $14.69 | 315,900 | — | — |
| 1987-07-15 | $14.76 | $14.76 | 134,100 | — | — |
| 1987-07-14 | $14.78 | $14.78 | 123,300 | — | — |
| 1987-07-13 | $14.78 | $14.78 | 215,100 | — | — |
| 1987-07-10 | $14.61 | $14.61 | 128,700 | — | — |
| 1987-07-09 | $14.24 | $14.24 | 91,800 | — | — |
| 1987-07-08 | $14.44 | $14.44 | 366,300 | — | — |
| 1987-07-07 | $14.00 | $14.00 | 270,900 | — | — |
| 1987-07-06 | $13.75 | $13.75 | 149,400 | — | — |
| 1987-07-02 | $13.39 | $13.39 | 70,200 | — | — |
| 1987-07-01 | $13.28 | $13.28 | 55,800 | — | — |
| 1987-06-30 | $13.00 | $13.00 | 136,800 | — | — |
| 1987-06-29 | $13.25 | $13.25 | 97,200 | — | — |
| 1987-06-26 | $13.22 | $13.22 | 255,600 | — | — |
| 1987-06-25 | $13.17 | $13.17 | 71,100 | — | — |
| 1987-06-24 | $13.31 | $13.31 | 60,300 | — | — |
| 1987-06-23 | $13.22 | $13.22 | 175,500 | — | — |
| 1987-06-22 | $13.54 | $13.54 | 81,900 | — | — |
| 1987-06-19 | $13.50 | $13.50 | 169,200 | — | — |
| 1987-06-18 | $13.67 | $13.67 | 37,800 | — | — |
| 1987-06-17 | $13.56 | $13.56 | 102,600 | — | — |
| 1987-06-16 | $13.78 | $13.78 | 306,900 | — | — |
| 1987-06-15 | $13.53 | $13.53 | 152,100 | — | — |
| 1987-06-12 | $13.33 | $13.33 | 91,800 | — | — |
| 1987-06-11 | $13.19 | $13.19 | 109,800 | — | — |
| 1987-06-10 | $13.13 | $13.13 | 107,100 | — | — |
| 1987-06-09 | $13.35 | $13.35 | 40,500 | — | — |
| 1987-06-08 | $13.58 | $13.58 | 33,300 | — | — |
| 1987-06-05 | $13.44 | $13.44 | 132,300 | — | — |
| 1987-06-04 | $13.83 | $13.83 | 63,000 | — | — |
| 1987-06-03 | $13.64 | $13.64 | 250,200 | — | — |
| 1987-06-02 | $13.22 | $13.22 | 89,100 | — | — |
| 1987-06-01 | $13.17 | $13.17 | 86,400 | — | — |
| 1987-05-29 | $13.03 | $13.03 | 194,400 | — | — |
| 1987-05-28 | $13.19 | $13.19 | 121,500 | — | — |
| 1987-05-27 | $13.18 | $13.18 | 66,600 | — | — |
| 1987-05-26 | $12.93 | $12.93 | 68,400 | — | — |
| 1987-05-22 | $12.69 | $12.69 | 171,900 | — | — |
| 1987-05-21 | $12.31 | $12.31 | 176,400 | — | — |
| 1987-05-20 | $12.11 | $12.11 | 225,000 | — | — |
| 1987-05-19 | $12.39 | $12.39 | 107,100 | — | — |
| 1987-05-18 | $12.75 | $12.75 | 61,200 | — | — |
| 1987-05-15 | $12.75 | $12.75 | 63,000 | — | — |
| 1987-05-14 | $13.08 | $13.08 | 162,000 | — | — |
| 1987-05-13 | $13.14 | $13.14 | 153,900 | — | — |
| 1987-05-12 | $13.36 | $13.36 | 151,200 | — | — |
| 1987-05-11 | $13.42 | $13.42 | 203,400 | — | — |
| 1987-05-08 | $13.47 | $13.47 | 68,400 | — | — |
| 1987-05-07 | $13.53 | $13.53 | 225,000 | — | — |
| 1987-05-06 | $13.42 | $13.42 | 361,800 | — | — |
| 1987-05-05 | $13.17 | $13.17 | 333,000 | — | — |
| 1987-05-04 | $12.64 | $12.64 | 300,600 | — | — |
| 1987-05-01 | $12.56 | $12.56 | 264,600 | — | — |
| 1987-04-30 | $12.51 | $12.51 | 291,600 | — | — |
| 1987-04-29 | $12.56 | $12.56 | 219,600 | — | — |
| 1987-04-28 | $12.44 | $12.44 | 365,400 | — | — |
| 1987-04-27 | $12.58 | $12.58 | 741,600 | — | — |
| 1987-04-24 | $12.61 | $12.61 | 121,500 | — | — |
| 1987-04-23 | $12.90 | $12.90 | 119,700 | — | — |
| 1987-04-22 | $12.89 | $12.89 | 146,700 | — | — |
| 1987-04-21 | $13.25 | $13.25 | 178,200 | — | — |
| 1987-04-20 | $13.28 | $13.28 | 104,400 | — | — |
| 1987-04-16 | $13.39 | $13.39 | 153,000 | — | — |
| 1987-04-15 | $13.15 | $13.15 | 449,100 | — | — |
| 1987-04-14 | $12.78 | $12.78 | 582,300 | — | — |
| 1987-04-13 | $13.94 | $13.94 | 148,500 | — | — |
| 1987-04-10 | $14.06 | $14.06 | 60,300 | — | — |
| 1987-04-09 | $14.00 | $14.00 | 172,800 | — | — |
| 1987-04-08 | $14.33 | $14.33 | 273,600 | — | — |
| 1987-04-07 | $13.89 | $13.89 | 205,200 | — | — |
| 1987-04-06 | $14.04 | $14.04 | 70,200 | — | — |
| 1987-04-03 | $14.01 | $14.01 | 97,200 | — | — |
| 1987-04-02 | $13.96 | $13.96 | 77,400 | — | — |
| 1987-04-01 | $14.11 | $14.11 | 609,300 | — | — |
| 1987-03-31 | $13.47 | $13.47 | 231,300 | — | — |
| 1987-03-30 | $13.33 | $13.33 | 172,800 | — | — |
| 1987-03-27 | $14.10 | $14.10 | 139,500 | — | — |
| 1987-03-26 | $14.44 | $14.44 | 122,400 | — | — |
| 1987-03-25 | $14.50 | $14.50 | 96,300 | — | — |
| 1987-03-24 | $14.28 | $14.28 | 116,100 | — | — |
| 1987-03-23 | $13.96 | $13.96 | 274,500 | — | — |
| 1987-03-20 | $14.06 | $14.06 | 305,100 | — | — |
| 1987-03-19 | $13.65 | $13.65 | 62,100 | — | — |
| 1987-03-18 | $13.65 | $13.65 | 68,400 | — | — |
| 1987-03-17 | $13.64 | $13.64 | 247,500 | — | — |
| 1987-03-16 | $13.43 | $13.43 | 108,000 | — | — |
| 1987-03-13 | $13.42 | $13.42 | 71,100 | — | — |
| 1987-03-12 | $13.69 | $13.69 | 605,700 | — | — |
| 1987-03-11 | $13.64 | $13.64 | 172,800 | — | — |
| 1987-03-10 | $13.67 | $13.67 | 111,600 | — | — |
| 1987-03-09 | $13.76 | $13.76 | 72,000 | — | — |
| 1987-03-06 | $13.89 | $13.89 | 318,600 | — | — |
| 1987-03-05 | $13.85 | $13.85 | 478,800 | — | — |
| 1987-03-04 | $13.58 | $13.58 | 99,900 | — | — |
| 1987-03-03 | $13.64 | $13.64 | 71,100 | — | — |
| 1987-03-02 | $13.72 | $13.72 | 232,200 | — | — |
| 1987-02-27 | $13.97 | $13.97 | 355,500 | — | — |
| 1987-02-26 | $13.72 | $13.72 | 122,400 | — | — |
| 1987-02-25 | $13.99 | $13.99 | 60,300 | — | — |
| 1987-02-24 | $13.94 | $13.94 | 126,900 | — | — |
| 1987-02-23 | $14.08 | $14.08 | 371,700 | — | — |
| 1987-02-20 | $14.11 | $14.11 | 127,800 | — | — |
| 1987-02-19 | $14.08 | $14.08 | 165,600 | — | — |
| 1987-02-18 | $14.14 | $14.14 | 220,500 | — | — |
| 1987-02-17 | $14.17 | $14.17 | 87,300 | — | — |
| 1987-02-13 | $14.01 | $14.01 | 141,300 | — | — |
| 1987-02-12 | $13.72 | $13.72 | 163,800 | — | — |
| 1987-02-11 | $13.89 | $13.89 | 171,000 | — | — |
| 1987-02-10 | $13.58 | $13.58 | 216,000 | — | — |
| 1987-02-09 | $13.89 | $13.89 | 141,300 | — | — |
| 1987-02-06 | $14.33 | $14.33 | 106,200 | — | — |
| 1987-02-05 | $14.22 | $14.22 | 269,100 | — | — |
| 1987-02-04 | $14.35 | $14.35 | 65,700 | — | — |
| 1987-02-03 | $13.94 | $13.94 | 90,900 | — | — |
| 1987-02-02 | $13.72 | $13.72 | 172,800 | — | — |
| 1987-01-30 | $13.32 | $13.32 | 390,600 | — | — |
| 1987-01-29 | $13.47 | $13.47 | 88,200 | — | — |
| 1987-01-28 | $13.42 | $13.42 | 235,800 | — | — |
| 1987-01-27 | $12.97 | $12.97 | 358,200 | — | — |
| 1987-01-26 | $12.78 | $12.78 | 276,300 | — | — |
| 1987-01-23 | $13.11 | $13.11 | 376,200 | — | — |
| 1987-01-22 | $13.22 | $13.22 | 152,100 | — | — |
| 1987-01-21 | $13.13 | $13.13 | 141,300 | — | — |
| 1987-01-20 | $13.33 | $13.33 | 229,500 | — | — |
| 1987-01-19 | $13.06 | $13.06 | 82,800 | — | — |
| 1987-01-16 | $13.22 | $13.22 | 457,200 | — | — |
| 1987-01-15 | $12.67 | $12.67 | 82,800 | — | — |
| 1987-01-14 | $12.92 | $12.92 | 261,900 | — | — |
| 1987-01-13 | $12.75 | $12.75 | 72,900 | — | — |
| 1987-01-12 | $12.92 | $12.92 | 389,700 | — | — |
| 1987-01-09 | $12.97 | $12.97 | 249,300 | — | — |
| 1987-01-08 | $12.83 | $12.83 | 270,000 | — | — |
| 1987-01-07 | $12.42 | $12.42 | 179,100 | — | — |
| 1987-01-06 | $12.03 | $12.03 | 307,800 | — | — |
| 1987-01-05 | $12.06 | $12.06 | 158,400 | — | — |
| 1987-01-02 | $11.58 | $11.58 | 43,200 | — | — |