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 | $13.79 | $17.66 | 411,300 | — | — |
| 1987-12-30 | $13.92 | $17.82 | 396,000 | — | — |
| 1987-12-29 | $13.83 | $17.72 | 313,800 | — | — |
| 1987-12-28 | $13.83 | $17.72 | 540,000 | — | — |
| 1987-12-24 | $13.92 | $17.82 | 132,300 | — | — |
| 1987-12-23 | $13.92 | $17.82 | 276,600 | — | — |
| 1987-12-22 | $13.83 | $17.72 | 409,500 | — | — |
| 1987-12-21 | $13.96 | $17.88 | 132,300 | — | — |
| 1987-12-18 | $14.00 | $17.93 | 889,200 | — | — |
| 1987-12-17 | $13.88 | $17.77 | 269,400 | — | — |
| 1987-12-16 | $14.00 | $17.93 | 444,000 | — | — |
| 1987-12-15 | $14.08 | $18.04 | 237,000 | — | — |
| 1987-12-14 | $13.96 | $17.88 | 300,900 | — | — |
| 1987-12-11 | $13.71 | $17.56 | 262,800 | — | — |
| 1987-12-10 | $13.75 | $17.61 | 308,400 | — | — |
| 1987-12-09 | $13.83 | $17.72 | 300,300 | — | — |
| 1987-12-08 | $13.75 | $17.61 | 266,100 | — | — |
| 1987-12-07 | $13.67 | $17.50 | 809,700 | — | — |
| 1987-12-04 | $13.46 | $17.24 | 342,000 | — | — |
| 1987-12-03 | $13.58 | $17.40 | 351,000 | — | — |
| 1987-12-02 | $13.67 | $17.50 | 156,300 | — | — |
| 1987-12-01 | $13.67 | $17.50 | 771,000 | — | — |
| 1987-11-30 | $13.42 | $17.18 | 992,100 | — | — |
| 1987-11-27 | $13.92 | $17.82 | 85,200 | — | — |
| 1987-11-25 | $14.04 | $17.98 | 7,032,600 | — | — |
| 1987-11-24 | $14.08 | $18.04 | 7,095,300 | — | — |
| 1987-11-23 | $14.17 | $18.14 | 551,100 | — | — |
| 1987-11-20 | $14.46 | $18.19 | 6,022,500 | — | — |
| 1987-11-19 | $14.58 | $18.34 | 250,200 | — | — |
| 1987-11-18 | $14.63 | $18.40 | 281,400 | — | — |
| 1987-11-17 | $14.63 | $18.40 | 389,400 | — | — |
| 1987-11-16 | $14.75 | $18.55 | 661,500 | — | — |
| 1987-11-13 | $14.67 | $18.45 | 219,300 | — | — |
| 1987-11-12 | $14.67 | $18.45 | 620,700 | — | — |
| 1987-11-11 | $14.50 | $18.24 | 385,800 | — | — |
| 1987-11-10 | $14.50 | $18.24 | 1,177,500 | — | — |
| 1987-11-09 | $14.50 | $18.24 | 460,500 | — | — |
| 1987-11-06 | $14.42 | $18.13 | 585,000 | — | — |
| 1987-11-05 | $14.58 | $18.34 | 519,000 | — | — |
| 1987-11-04 | $14.29 | $17.98 | 548,400 | — | — |
| 1987-11-03 | $14.25 | $17.93 | 268,800 | — | — |
| 1987-11-02 | $14.17 | $17.82 | 453,600 | — | — |
| 1987-10-30 | $14.08 | $17.72 | 1,211,700 | — | — |
| 1987-10-29 | $14.00 | $17.61 | 728,700 | — | — |
| 1987-10-28 | $14.17 | $17.82 | 537,600 | — | — |
| 1987-10-27 | $14.29 | $17.98 | 838,800 | — | — |
| 1987-10-26 | $14.21 | $17.87 | 1,210,800 | — | — |
| 1987-10-23 | $14.54 | $18.29 | 820,200 | — | — |
| 1987-10-22 | $14.21 | $17.87 | 1,953,300 | — | — |
| 1987-10-21 | $13.88 | $17.45 | 1,416,900 | — | — |
| 1987-10-20 | $12.83 | $16.14 | 2,610,000 | — | — |
| 1987-10-19 | $12.46 | $15.67 | 1,426,200 | — | — |
| 1987-10-16 | $14.63 | $18.40 | 1,146,300 | — | — |
| 1987-10-15 | $15.13 | $19.03 | 1,133,700 | — | — |
| 1987-10-14 | $14.92 | $18.76 | 1,502,100 | — | — |
| 1987-10-13 | $15.21 | $19.13 | 2,337,300 | — | — |
| 1987-10-12 | $14.50 | $18.24 | 473,100 | — | — |
| 1987-10-09 | $14.63 | $18.40 | 875,700 | — | — |
| 1987-10-08 | $14.50 | $18.24 | 1,179,900 | — | — |
| 1987-10-07 | $14.38 | $18.08 | 563,400 | — | — |
| 1987-10-06 | $14.29 | $17.98 | 594,600 | — | — |
| 1987-10-05 | $14.29 | $17.98 | 518,700 | — | — |
| 1987-10-02 | $14.17 | $17.82 | 900,000 | — | — |
| 1987-10-01 | $14.13 | $17.77 | 343,800 | — | — |
| 1987-09-30 | $13.92 | $17.51 | 418,800 | — | — |
| 1987-09-29 | $13.96 | $17.56 | 497,100 | — | — |
| 1987-09-28 | $13.96 | $17.56 | 1,047,000 | — | — |
| 1987-09-25 | $13.79 | $17.35 | 424,200 | — | — |
| 1987-09-24 | $13.67 | $17.19 | 411,900 | — | — |
| 1987-09-23 | $14.00 | $17.61 | 438,300 | — | — |
| 1987-09-22 | $14.08 | $17.72 | 465,300 | — | — |
| 1987-09-21 | $13.75 | $17.30 | 534,300 | — | — |
| 1987-09-18 | $13.92 | $17.51 | 357,300 | — | — |
| 1987-09-17 | $14.00 | $17.61 | 210,300 | — | — |
| 1987-09-16 | $13.83 | $17.40 | 333,600 | — | — |
| 1987-09-15 | $13.79 | $17.35 | 384,300 | — | — |
| 1987-09-14 | $13.92 | $17.51 | 189,900 | — | — |
| 1987-09-11 | $14.13 | $17.77 | 372,300 | — | — |
| 1987-09-10 | $13.92 | $17.51 | 426,600 | — | — |
| 1987-09-09 | $14.04 | $17.66 | 341,700 | — | — |
| 1987-09-08 | $14.13 | $17.77 | 539,100 | — | — |
| 1987-09-04 | $14.17 | $17.82 | 210,600 | — | — |
| 1987-09-03 | $14.13 | $17.77 | 404,400 | — | — |
| 1987-09-02 | $14.13 | $17.77 | 529,200 | — | — |
| 1987-09-01 | $14.13 | $17.77 | 933,000 | — | — |
| 1987-08-31 | $14.25 | $17.93 | 1,143,000 | — | — |
| 1987-08-28 | $14.29 | $17.98 | 256,500 | — | — |
| 1987-08-27 | $14.46 | $18.19 | 153,300 | — | — |
| 1987-08-26 | $14.50 | $18.24 | 5,694,000 | — | — |
| 1987-08-25 | $14.63 | $18.40 | 6,078,000 | — | — |
| 1987-08-24 | $14.96 | $18.51 | 1,245,900 | — | — |
| 1987-08-21 | $15.13 | $18.71 | 406,800 | — | — |
| 1987-08-20 | $15.13 | $18.71 | 609,300 | — | — |
| 1987-08-19 | $15.00 | $18.56 | 427,800 | — | — |
| 1987-08-18 | $15.04 | $18.61 | 321,600 | — | — |
| 1987-08-17 | $15.17 | $18.76 | 792,900 | — | — |
| 1987-08-14 | $15.04 | $18.61 | 568,500 | — | — |
| 1987-08-13 | $15.00 | $18.56 | 972,900 | — | — |
| 1987-08-12 | $14.63 | $18.09 | 805,800 | — | — |
| 1987-08-11 | $14.50 | $17.94 | 744,300 | — | — |
| 1987-08-10 | $14.33 | $17.73 | 1,336,200 | — | — |
| 1987-08-07 | $14.00 | $17.32 | 908,100 | — | — |
| 1987-08-06 | $14.00 | $17.32 | 417,900 | — | — |
| 1987-08-05 | $13.75 | $17.01 | 433,500 | — | — |
| 1987-08-04 | $13.71 | $16.96 | 428,400 | — | — |
| 1987-08-03 | $13.83 | $17.11 | 558,300 | — | — |
| 1987-07-31 | $13.92 | $17.22 | 271,800 | — | — |
| 1987-07-30 | $13.88 | $17.17 | 228,300 | — | — |
| 1987-07-29 | $13.79 | $17.06 | 258,300 | — | — |
| 1987-07-28 | $13.79 | $17.06 | 348,300 | — | — |
| 1987-07-27 | $13.79 | $17.06 | 189,600 | — | — |
| 1987-07-24 | $13.67 | $16.91 | 600,000 | — | — |
| 1987-07-23 | $13.79 | $17.06 | 631,800 | — | — |
| 1987-07-22 | $13.92 | $17.22 | 198,900 | — | — |
| 1987-07-21 | $13.92 | $17.22 | 406,800 | — | — |
| 1987-07-20 | $14.04 | $17.37 | 780,600 | — | — |
| 1987-07-17 | $14.04 | $17.37 | 884,700 | — | — |
| 1987-07-16 | $13.88 | $17.17 | 1,445,700 | — | — |
| 1987-07-15 | $13.79 | $17.06 | 3,420,000 | — | — |
| 1987-07-14 | $14.04 | $17.37 | 337,200 | — | — |
| 1987-07-13 | $14.08 | $17.42 | 477,900 | — | — |
| 1987-07-10 | $14.21 | $17.58 | 146,700 | — | — |
| 1987-07-09 | $14.17 | $17.53 | 423,000 | — | — |
| 1987-07-08 | $14.17 | $17.53 | 317,100 | — | — |
| 1987-07-07 | $14.25 | $17.63 | 253,200 | — | — |
| 1987-07-06 | $14.38 | $17.78 | 316,800 | — | — |
| 1987-07-02 | $14.58 | $18.04 | 558,000 | — | — |
| 1987-07-01 | $14.38 | $17.78 | 502,200 | — | — |
| 1987-06-30 | $14.42 | $17.84 | 382,200 | — | — |
| 1987-06-29 | $14.46 | $17.89 | 244,500 | — | — |
| 1987-06-26 | $14.50 | $17.94 | 439,200 | — | — |
| 1987-06-25 | $14.54 | $17.99 | 335,400 | — | — |
| 1987-06-24 | $14.42 | $17.84 | 665,400 | — | — |
| 1987-06-23 | $14.50 | $17.94 | 192,600 | — | — |
| 1987-06-22 | $14.50 | $17.94 | 1,132,800 | — | — |
| 1987-06-19 | $14.33 | $17.73 | 823,500 | — | — |
| 1987-06-18 | $14.38 | $17.78 | 1,021,500 | — | — |
| 1987-06-17 | $14.33 | $17.73 | 633,900 | — | — |
| 1987-06-16 | $14.38 | $17.78 | 1,011,000 | — | — |
| 1987-06-15 | $14.50 | $17.94 | 243,300 | — | — |
| 1987-06-12 | $14.50 | $17.94 | 1,027,500 | — | — |
| 1987-06-11 | $14.29 | $17.68 | 167,100 | — | — |
| 1987-06-10 | $14.50 | $17.94 | 757,800 | — | — |
| 1987-06-09 | $14.38 | $17.78 | 496,800 | — | — |
| 1987-06-08 | $14.21 | $17.58 | 722,700 | — | — |
| 1987-06-05 | $14.00 | $17.32 | 794,700 | — | — |
| 1987-06-04 | $14.00 | $17.32 | 196,800 | — | — |
| 1987-06-03 | $14.04 | $17.37 | 614,100 | — | — |
| 1987-06-02 | $13.88 | $17.17 | 473,100 | — | — |
| 1987-06-01 | $13.88 | $17.17 | 938,700 | — | — |
| 1987-05-29 | $13.88 | $17.17 | 764,100 | — | — |
| 1987-05-28 | $13.88 | $17.17 | 543,600 | — | — |
| 1987-05-27 | $13.83 | $17.11 | 4,950,000 | — | — |
| 1987-05-26 | $13.88 | $17.17 | 4,920,000 | — | — |
| 1987-05-22 | $13.92 | $16.91 | 3,960,000 | — | — |
| 1987-05-21 | $13.83 | $16.81 | 766,500 | — | — |
| 1987-05-20 | $13.83 | $16.81 | 384,600 | — | — |
| 1987-05-19 | $13.79 | $16.76 | 942,000 | — | — |
| 1987-05-18 | $14.04 | $17.06 | 839,400 | — | — |
| 1987-05-15 | $14.04 | $17.06 | 353,100 | — | — |
| 1987-05-14 | $14.29 | $17.37 | 764,700 | — | — |
| 1987-05-13 | $14.29 | $17.37 | 461,700 | — | — |
| 1987-05-12 | $14.38 | $17.47 | 401,100 | — | — |
| 1987-05-11 | $14.29 | $17.37 | 830,400 | — | — |
| 1987-05-08 | $14.25 | $17.32 | 746,700 | — | — |
| 1987-05-07 | $14.29 | $17.37 | 563,700 | — | — |
| 1987-05-06 | $14.42 | $17.52 | 892,200 | — | — |
| 1987-05-05 | $14.58 | $17.72 | 1,377,300 | — | — |
| 1987-05-04 | $14.42 | $17.52 | 652,500 | — | — |
| 1987-05-01 | $14.42 | $17.52 | 532,500 | — | — |
| 1987-04-30 | $14.50 | $17.62 | 396,000 | — | — |
| 1987-04-29 | $14.17 | $17.22 | 543,600 | — | — |
| 1987-04-28 | $13.92 | $16.91 | 450,600 | — | — |
| 1987-04-27 | $13.92 | $16.91 | 1,208,700 | — | — |
| 1987-04-24 | $14.00 | $17.01 | 1,328,700 | — | — |
| 1987-04-23 | $14.33 | $17.42 | 641,100 | — | — |
| 1987-04-22 | $14.38 | $17.47 | 619,500 | — | — |
| 1987-04-21 | $14.63 | $17.77 | 514,800 | — | — |
| 1987-04-20 | $14.25 | $17.32 | 631,800 | — | — |
| 1987-04-16 | $14.17 | $17.22 | 502,200 | — | — |
| 1987-04-15 | $13.79 | $16.76 | 642,000 | — | — |
| 1987-04-14 | $13.42 | $16.30 | 1,283,700 | — | — |
| 1987-04-13 | $13.96 | $16.96 | 675,300 | — | — |
| 1987-04-10 | $13.96 | $16.96 | 823,800 | — | — |
| 1987-04-09 | $14.13 | $17.17 | 1,505,400 | — | — |
| 1987-04-08 | $14.71 | $17.87 | 414,600 | — | — |
| 1987-04-07 | $14.79 | $17.98 | 802,800 | — | — |
| 1987-04-06 | $14.96 | $18.18 | 2,065,200 | — | — |
| 1987-04-03 | $14.96 | $18.18 | 1,722,600 | — | — |
| 1987-04-02 | $14.92 | $18.13 | 712,200 | — | — |
| 1987-04-01 | $15.04 | $18.28 | 496,800 | — | — |
| 1987-03-31 | $15.08 | $18.33 | 222,600 | — | — |
| 1987-03-30 | $15.04 | $18.28 | 783,300 | — | — |
| 1987-03-27 | $15.38 | $18.68 | 853,800 | — | — |
| 1987-03-26 | $15.63 | $18.99 | 430,500 | — | — |
| 1987-03-25 | $15.58 | $18.94 | 272,400 | — | — |
| 1987-03-24 | $15.33 | $18.63 | 487,800 | — | — |
| 1987-03-23 | $15.46 | $18.79 | 840,000 | — | — |
| 1987-03-20 | $15.29 | $18.58 | 1,057,800 | — | — |
| 1987-03-19 | $15.04 | $18.28 | 667,500 | — | — |
| 1987-03-18 | $14.92 | $18.13 | 358,500 | — | — |
| 1987-03-17 | $14.83 | $18.03 | 562,200 | — | — |
| 1987-03-16 | $14.63 | $17.77 | 710,100 | — | — |
| 1987-03-13 | $14.71 | $17.87 | 412,800 | — | — |
| 1987-03-12 | $14.67 | $17.82 | 304,500 | — | — |
| 1987-03-11 | $14.54 | $17.67 | 595,800 | — | — |
| 1987-03-10 | $14.71 | $17.87 | 709,500 | — | — |
| 1987-03-09 | $14.88 | $18.08 | 697,800 | — | — |
| 1987-03-06 | $15.13 | $18.38 | 918,000 | — | — |
| 1987-03-05 | $14.96 | $18.18 | 420,900 | — | — |
| 1987-03-04 | $15.08 | $18.33 | 582,600 | — | — |
| 1987-03-03 | $15.00 | $18.23 | 416,400 | — | — |
| 1987-03-02 | $15.08 | $18.33 | 817,800 | — | — |
| 1987-02-27 | $15.08 | $18.33 | 441,900 | — | — |
| 1987-02-26 | $15.04 | $18.28 | 626,400 | — | — |
| 1987-02-25 | $15.08 | $18.33 | 3,510,000 | — | — |
| 1987-02-24 | $15.21 | $18.48 | 2,727,300 | — | — |
| 1987-02-23 | $15.17 | $18.43 | 2,158,500 | — | — |
| 1987-02-20 | $15.58 | $18.64 | 2,757,900 | — | — |
| 1987-02-19 | $15.67 | $18.74 | 816,300 | — | — |
| 1987-02-18 | $15.67 | $18.74 | 581,100 | — | — |
| 1987-02-17 | $15.88 | $18.99 | 879,900 | — | — |
| 1987-02-13 | $15.79 | $18.89 | 390,000 | — | — |
| 1987-02-12 | $15.63 | $18.69 | 570,300 | — | — |
| 1987-02-11 | $15.92 | $19.04 | 211,500 | — | — |
| 1987-02-10 | $15.88 | $18.99 | 521,400 | — | — |
| 1987-02-09 | $16.17 | $19.34 | 1,106,700 | — | — |
| 1987-02-06 | $16.25 | $19.43 | 635,400 | — | — |
| 1987-02-05 | $16.25 | $19.43 | 369,000 | — | — |
| 1987-02-04 | $16.38 | $19.58 | 130,800 | — | — |
| 1987-02-03 | $16.29 | $19.48 | 274,800 | — | — |
| 1987-02-02 | $16.33 | $19.53 | 411,300 | — | — |
| 1987-01-30 | $16.25 | $19.43 | 163,800 | — | — |
| 1987-01-29 | $16.17 | $19.34 | 557,100 | — | — |
| 1987-01-28 | $16.33 | $19.53 | 246,900 | — | — |
| 1987-01-27 | $16.33 | $19.53 | 451,500 | — | — |
| 1987-01-26 | $16.25 | $19.43 | 346,200 | — | — |
| 1987-01-23 | $16.33 | $19.53 | 515,700 | — | — |
| 1987-01-22 | $16.42 | $19.63 | 491,400 | — | — |
| 1987-01-21 | $15.92 | $19.04 | 671,700 | — | — |
| 1987-01-20 | $15.88 | $18.99 | 571,200 | — | — |
| 1987-01-19 | $15.83 | $18.94 | 491,700 | — | — |
| 1987-01-16 | $15.71 | $18.79 | 429,000 | — | — |
| 1987-01-15 | $15.75 | $18.84 | 506,100 | — | — |
| 1987-01-14 | $15.79 | $18.89 | 504,000 | — | — |
| 1987-01-13 | $15.63 | $18.69 | 236,700 | — | — |
| 1987-01-12 | $15.67 | $18.74 | 393,300 | — | — |
| 1987-01-09 | $15.50 | $18.54 | 249,600 | — | — |
| 1987-01-08 | $15.58 | $18.64 | 1,296,300 | — | — |
| 1987-01-07 | $15.63 | $18.69 | 603,600 | — | — |
| 1987-01-06 | $15.50 | $18.54 | 541,500 | — | — |
| 1987-01-05 | $15.58 | $18.64 | 873,900 | — | — |
| 1987-01-02 | $14.96 | $17.89 | 230,400 | — | — |