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
- 1985-06-24 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 | $17.58 | $17.58 | 325 | — | — |
| 1987-12-30 | $17.58 | $17.58 | 2,843 | — | — |
| 1987-12-29 | $14.06 | $14.06 | 389 | — | — |
| 1987-12-28 | $14.06 | $14.06 | 821 | — | — |
| 1987-12-24 | $14.06 | $14.06 | 507 | — | — |
| 1987-12-23 | $10.55 | $10.55 | 43 | — | — |
| 1987-12-22 | $10.55 | $10.55 | 971 | — | — |
| 1987-12-21 | $16.41 | $16.41 | 128 | — | — |
| 1987-12-18 | $16.41 | $16.41 | 1,131 | — | — |
| 1987-12-17 | $16.41 | $16.41 | 288 | — | — |
| 1987-12-16 | $16.41 | $16.41 | 75 | — | — |
| 1987-12-15 | $16.41 | $16.41 | 320 | — | — |
| 1987-12-14 | $16.41 | $16.41 | 693 | — | — |
| 1987-12-11 | $16.41 | $16.41 | 731 | — | — |
| 1987-12-10 | $16.41 | $16.41 | 27 | — | — |
| 1987-12-09 | $16.41 | $16.41 | 37 | — | — |
| 1987-12-08 | $16.41 | $16.41 | 96 | — | — |
| 1987-12-07 | $17.58 | $17.58 | 213 | — | — |
| 1987-12-04 | $17.58 | $17.58 | 400 | — | — |
| 1987-12-03 | $17.58 | $17.58 | 96 | — | — |
| 1987-12-02 | $17.58 | $17.58 | 267 | — | — |
| 1987-12-01 | $17.58 | $17.58 | 2,944 | — | — |
| 1987-11-30 | $17.58 | $17.58 | 208 | — | — |
| 1987-11-27 | $17.58 | $17.58 | 320 | — | — |
| 1987-11-25 | $17.58 | $17.58 | 176 | — | — |
| 1987-11-24 | $17.58 | $17.58 | 261 | — | — |
| 1987-11-23 | $17.58 | $17.58 | 272 | — | — |
| 1987-11-20 | $17.58 | $17.58 | 107 | — | — |
| 1987-11-19 | $18.75 | $18.75 | 80 | — | — |
| 1987-11-18 | $18.75 | $18.75 | 53 | — | — |
| 1987-11-17 | $18.75 | $18.75 | 0 | — | — |
| 1987-11-16 | $18.75 | $18.75 | 0 | — | — |
| 1987-11-13 | $18.75 | $18.75 | 101 | — | — |
| 1987-11-12 | $17.58 | $17.58 | 427 | — | — |
| 1987-11-11 | $17.58 | $17.58 | 11 | — | — |
| 1987-11-10 | $17.58 | $17.58 | 107 | — | — |
| 1987-11-09 | $17.58 | $17.58 | 1,387 | — | — |
| 1987-11-06 | $18.75 | $18.75 | 107 | — | — |
| 1987-11-05 | $18.75 | $18.75 | 75 | — | — |
| 1987-11-04 | $18.75 | $18.75 | 235 | — | — |
| 1987-11-03 | $17.58 | $17.58 | 640 | — | — |
| 1987-11-02 | $18.75 | $18.75 | 53 | — | — |
| 1987-10-30 | $18.75 | $18.75 | 267 | — | — |
| 1987-10-29 | $18.75 | $18.75 | 213 | — | — |
| 1987-10-28 | $16.41 | $16.41 | 1,717 | — | — |
| 1987-10-27 | $14.06 | $14.06 | 6,187 | — | — |
| 1987-10-26 | $14.06 | $14.06 | 4,667 | — | — |
| 1987-10-23 | $14.06 | $14.06 | 560 | — | — |
| 1987-10-22 | $11.72 | $11.72 | 1,829 | — | — |
| 1987-10-21 | $14.06 | $14.06 | 123 | — | — |
| 1987-10-20 | $14.06 | $14.06 | 699 | — | — |
| 1987-10-19 | $16.41 | $16.41 | 133 | — | — |
| 1987-10-16 | $19.92 | $19.92 | 69 | — | — |
| 1987-10-15 | $19.92 | $19.92 | 16 | — | — |
| 1987-10-14 | $19.92 | $19.92 | 107 | — | — |
| 1987-10-13 | $19.92 | $19.92 | 704 | — | — |
| 1987-10-12 | $19.92 | $19.92 | 160 | — | — |
| 1987-10-09 | $19.92 | $19.92 | 2,555 | — | — |
| 1987-10-08 | $21.09 | $21.09 | 213 | — | — |
| 1987-10-07 | $22.27 | $22.27 | 48 | — | — |
| 1987-10-06 | $22.27 | $22.27 | 400 | — | — |
| 1987-10-05 | $22.27 | $22.27 | 53 | — | — |
| 1987-10-02 | $22.27 | $22.27 | 53 | — | — |
| 1987-10-01 | $22.27 | $22.27 | 373 | — | — |
| 1987-09-30 | $22.27 | $22.27 | 197 | — | — |
| 1987-09-29 | $22.27 | $22.27 | 21 | — | — |
| 1987-09-28 | $22.27 | $22.27 | 5,120 | — | — |
| 1987-09-25 | $22.27 | $22.27 | 27 | — | — |
| 1987-09-24 | $21.09 | $21.09 | 0 | — | — |
| 1987-09-23 | $21.09 | $21.09 | 112 | — | — |
| 1987-09-22 | $21.09 | $21.09 | 53 | — | — |
| 1987-09-21 | $21.09 | $21.09 | 213 | — | — |
| 1987-09-18 | $21.09 | $21.09 | 245 | — | — |
| 1987-09-17 | $21.09 | $21.09 | 139 | — | — |
| 1987-09-16 | $21.09 | $21.09 | 251 | — | — |
| 1987-09-15 | $21.09 | $21.09 | 112 | — | — |
| 1987-09-14 | $21.09 | $21.09 | 128 | — | — |
| 1987-09-11 | $21.09 | $21.09 | 5 | — | — |
| 1987-09-10 | $18.75 | $18.75 | 27 | — | — |
| 1987-09-09 | $18.75 | $18.75 | 603 | — | — |
| 1987-09-08 | $18.75 | $18.75 | 827 | — | — |
| 1987-09-04 | $21.09 | $21.09 | 96 | — | — |
| 1987-09-03 | $21.09 | $21.09 | 277 | — | — |
| 1987-09-02 | $21.09 | $21.09 | 112 | — | — |
| 1987-09-01 | $21.09 | $21.09 | 720 | — | — |
| 1987-08-31 | $21.09 | $21.09 | 171 | — | — |
| 1987-08-28 | $21.09 | $21.09 | 107 | — | — |
| 1987-08-27 | $21.09 | $21.09 | 128 | — | — |
| 1987-08-26 | $21.09 | $21.09 | 267 | — | — |
| 1987-08-25 | $21.09 | $21.09 | 5,296 | — | — |
| 1987-08-24 | $23.44 | $23.44 | 341 | — | — |
| 1987-08-21 | $23.44 | $23.44 | 683 | — | — |
| 1987-08-20 | $23.44 | $23.44 | 213 | — | — |
| 1987-08-19 | $23.44 | $23.44 | 336 | — | — |
| 1987-08-18 | $23.44 | $23.44 | 213 | — | — |
| 1987-08-17 | $25.78 | $25.78 | 421 | — | — |
| 1987-08-14 | $28.13 | $28.13 | 256 | — | — |
| 1987-08-13 | $28.13 | $28.13 | 133 | — | — |
| 1987-08-12 | $28.13 | $28.13 | 133 | — | — |
| 1987-08-11 | $28.13 | $28.13 | 267 | — | — |
| 1987-08-10 | $28.13 | $28.13 | 37 | — | — |
| 1987-08-07 | $28.13 | $28.13 | 0 | — | — |
| 1987-08-06 | $28.13 | $28.13 | 240 | — | — |
| 1987-08-05 | $28.13 | $28.13 | 272 | — | — |
| 1987-08-04 | $28.13 | $28.13 | 453 | — | — |
| 1987-08-03 | $28.13 | $28.13 | 155 | — | — |
| 1987-07-31 | $28.13 | $28.13 | 373 | — | — |
| 1987-07-30 | $28.13 | $28.13 | 27 | — | — |
| 1987-07-29 | $28.13 | $28.13 | 1,573 | — | — |
| 1987-07-28 | $28.13 | $28.13 | 37 | — | — |
| 1987-07-27 | $28.13 | $28.13 | 859 | — | — |
| 1987-07-24 | $29.30 | $29.30 | 576 | — | — |
| 1987-07-23 | $29.30 | $29.30 | 405 | — | — |
| 1987-07-22 | $29.30 | $29.30 | 133 | — | — |
| 1987-07-21 | $29.30 | $29.30 | 176 | — | — |
| 1987-07-20 | $29.30 | $29.30 | 208 | — | — |
| 1987-07-17 | $28.13 | $28.13 | 875 | — | — |
| 1987-07-16 | $28.13 | $28.13 | 880 | — | — |
| 1987-07-15 | $28.13 | $28.13 | 533 | — | — |
| 1987-07-14 | $28.13 | $28.13 | 1,760 | — | — |
| 1987-07-13 | $28.13 | $28.13 | 27 | — | — |
| 1987-07-10 | $28.13 | $28.13 | 4,267 | — | — |
| 1987-07-09 | $28.13 | $28.13 | 3,413 | — | — |
| 1987-07-08 | $23.44 | $23.44 | 347 | — | — |
| 1987-07-07 | $23.44 | $23.44 | 651 | — | — |
| 1987-07-06 | $23.44 | $23.44 | 21 | — | — |
| 1987-07-02 | $23.44 | $23.44 | 37 | — | — |
| 1987-07-01 | $23.44 | $23.44 | 155 | — | — |
| 1987-06-30 | $23.44 | $23.44 | 320 | — | — |
| 1987-06-29 | $23.44 | $23.44 | 293 | — | — |
| 1987-06-26 | $23.44 | $23.44 | 219 | — | — |
| 1987-06-25 | $23.44 | $23.44 | 37 | — | — |
| 1987-06-24 | $23.44 | $23.44 | 453 | — | — |
| 1987-06-23 | $23.44 | $23.44 | 549 | — | — |
| 1987-06-22 | $25.78 | $25.78 | 581 | — | — |
| 1987-06-19 | $25.78 | $25.78 | 160 | — | — |
| 1987-06-18 | $28.13 | $28.13 | 283 | — | — |
| 1987-06-17 | $28.13 | $28.13 | 453 | — | — |
| 1987-06-16 | $28.13 | $28.13 | 656 | — | — |
| 1987-06-15 | $28.13 | $28.13 | 315 | — | — |
| 1987-06-12 | $28.13 | $28.13 | 69 | — | — |
| 1987-06-11 | $28.13 | $28.13 | 0 | — | — |
| 1987-06-10 | $28.13 | $28.13 | 277 | — | — |
| 1987-06-09 | $30.47 | $30.47 | 1,195 | — | — |
| 1987-06-08 | $30.47 | $30.47 | 731 | — | — |
| 1987-06-05 | $30.47 | $30.47 | 1,621 | — | — |
| 1987-06-04 | $28.13 | $28.13 | 112 | — | — |
| 1987-06-03 | $28.13 | $28.13 | 133 | — | — |
| 1987-06-02 | $28.13 | $28.13 | 53 | — | — |
| 1987-06-01 | $28.13 | $28.13 | 523 | — | — |
| 1987-05-29 | $25.78 | $25.78 | 763 | — | — |
| 1987-05-28 | $25.78 | $25.78 | 2,187 | — | — |
| 1987-05-27 | $25.78 | $25.78 | 27 | — | — |
| 1987-05-26 | $25.78 | $25.78 | 603 | — | — |
| 1987-05-22 | $25.78 | $25.78 | 16 | — | — |
| 1987-05-21 | $25.78 | $25.78 | 693 | — | — |
| 1987-05-20 | $25.78 | $25.78 | 747 | — | — |
| 1987-05-19 | $25.78 | $25.78 | 576 | — | — |
| 1987-05-18 | $25.78 | $25.78 | 213 | — | — |
| 1987-05-15 | $25.78 | $25.78 | 107 | — | — |
| 1987-05-14 | $25.78 | $25.78 | 661 | — | — |
| 1987-05-13 | $25.78 | $25.78 | 187 | — | — |
| 1987-05-12 | $25.78 | $25.78 | 267 | — | — |
| 1987-05-11 | $25.78 | $25.78 | 160 | — | — |
| 1987-05-08 | $28.13 | $28.13 | 1,205 | — | — |
| 1987-05-07 | $28.13 | $28.13 | 811 | — | — |
| 1987-05-06 | $25.78 | $25.78 | 773 | — | — |
| 1987-05-05 | $21.09 | $21.09 | 533 | — | — |
| 1987-05-04 | $25.78 | $25.78 | 1,525 | — | — |
| 1987-05-01 | $30.47 | $30.47 | 597 | — | — |
| 1987-04-30 | $30.47 | $30.47 | 587 | — | — |
| 1987-04-29 | $30.47 | $30.47 | 832 | — | — |
| 1987-04-28 | $30.47 | $30.47 | 293 | — | — |
| 1987-04-27 | $30.47 | $30.47 | 5,749 | — | — |
| 1987-04-24 | $30.47 | $30.47 | 347 | — | — |
| 1987-04-23 | $32.81 | $32.81 | 965 | — | — |
| 1987-04-22 | $32.81 | $32.81 | 1,125 | — | — |
| 1987-04-21 | $32.81 | $32.81 | 1,408 | — | — |
| 1987-04-20 | $35.16 | $35.16 | 2,139 | — | — |
| 1987-04-16 | $32.81 | $32.81 | 2,507 | — | — |
| 1987-04-15 | $30.47 | $30.47 | 1,947 | — | — |
| 1987-04-14 | $30.47 | $30.47 | 640 | — | — |
| 1987-04-13 | $30.47 | $30.47 | 1,467 | — | — |
| 1987-04-10 | $30.47 | $30.47 | 0 | — | — |
| 1987-04-09 | $30.47 | $30.47 | 1,499 | — | — |
| 1987-04-08 | $30.47 | $30.47 | 645 | — | — |
| 1987-04-07 | $30.47 | $30.47 | 192 | — | — |
| 1987-04-06 | $30.47 | $30.47 | 1,003 | — | — |
| 1987-04-03 | $32.81 | $32.81 | 1,045 | — | — |
| 1987-04-02 | $32.81 | $32.81 | 976 | — | — |
| 1987-04-01 | $32.81 | $32.81 | 0 | — | — |
| 1987-03-31 | $32.81 | $32.81 | 1,008 | — | — |
| 1987-03-30 | $30.47 | $30.47 | 453 | — | — |
| 1987-03-27 | $28.13 | $28.13 | 187 | — | — |
| 1987-03-26 | $28.13 | $28.13 | 256 | — | — |
| 1987-03-25 | $25.78 | $25.78 | 352 | — | — |
| 1987-03-24 | $24.61 | $24.61 | 533 | — | — |
| 1987-03-23 | $23.44 | $23.44 | 21,019 | — | — |
| 1987-03-20 | $23.44 | $23.44 | 8,587 | — | — |
| 1987-03-19 | $22.27 | $22.27 | 491 | — | — |
| 1987-03-18 | $22.27 | $22.27 | 1,061 | — | — |
| 1987-03-17 | $22.27 | $22.27 | 1,483 | — | — |
| 1987-03-16 | $22.27 | $22.27 | 293 | — | — |
| 1987-03-13 | $22.27 | $22.27 | 0 | — | — |
| 1987-03-12 | $22.27 | $22.27 | 400 | — | — |
| 1987-03-11 | $22.27 | $22.27 | 987 | — | — |
| 1987-03-10 | $22.27 | $22.27 | 277 | — | — |
| 1987-03-09 | $22.27 | $22.27 | 16 | — | — |
| 1987-03-06 | $22.27 | $22.27 | 581 | — | — |
| 1987-03-05 | $22.27 | $22.27 | 224 | — | — |
| 1987-03-04 | $22.27 | $22.27 | 533 | — | — |
| 1987-03-03 | $22.27 | $22.27 | 272 | — | — |
| 1987-03-02 | $22.27 | $22.27 | 256 | — | — |
| 1987-02-27 | $22.27 | $22.27 | 59 | — | — |
| 1987-02-26 | $22.27 | $22.27 | 245 | — | — |
| 1987-02-25 | $22.27 | $22.27 | 53 | — | — |
| 1987-02-24 | $22.27 | $22.27 | 1,115 | — | — |
| 1987-02-23 | $22.27 | $22.27 | 656 | — | — |
| 1987-02-20 | $22.27 | $22.27 | 123 | — | — |
| 1987-02-19 | $22.27 | $22.27 | 677 | — | — |
| 1987-02-18 | $22.27 | $22.27 | 107 | — | — |
| 1987-02-17 | $22.27 | $22.27 | 251 | — | — |
| 1987-02-13 | $22.27 | $22.27 | 107 | — | — |
| 1987-02-12 | $22.27 | $22.27 | 800 | — | — |
| 1987-02-11 | $22.27 | $22.27 | 960 | — | — |
| 1987-02-10 | $22.27 | $22.27 | 107 | — | — |
| 1987-02-09 | $22.27 | $22.27 | 709 | — | — |
| 1987-02-06 | $21.09 | $21.09 | 256 | — | — |
| 1987-02-05 | $21.09 | $21.09 | 187 | — | — |
| 1987-02-04 | $21.09 | $21.09 | 0 | — | — |
| 1987-02-03 | $21.09 | $21.09 | 53 | — | — |
| 1987-02-02 | $21.09 | $21.09 | 11 | — | — |
| 1987-01-30 | $18.75 | $18.75 | 0 | — | — |
| 1987-01-29 | $18.75 | $18.75 | 53 | — | — |
| 1987-01-28 | $18.75 | $18.75 | 325 | — | — |
| 1987-01-27 | $18.75 | $18.75 | 293 | — | — |
| 1987-01-26 | $18.75 | $18.75 | 21 | — | — |
| 1987-01-23 | $18.75 | $18.75 | 3,232 | — | — |
| 1987-01-22 | $18.75 | $18.75 | 1,803 | — | — |
| 1987-01-21 | $18.75 | $18.75 | 1,813 | — | — |
| 1987-01-20 | $21.09 | $21.09 | 96 | — | — |
| 1987-01-19 | $21.09 | $21.09 | 144 | — | — |
| 1987-01-16 | $21.09 | $21.09 | 640 | — | — |
| 1987-01-15 | $21.09 | $21.09 | 421 | — | — |
| 1987-01-14 | $21.09 | $21.09 | 107 | — | — |
| 1987-01-13 | $21.09 | $21.09 | 21 | — | — |
| 1987-01-12 | $21.09 | $21.09 | 416 | — | — |
| 1987-01-09 | $21.09 | $21.09 | 21 | — | — |
| 1987-01-08 | $21.09 | $21.09 | 416 | — | — |
| 1987-01-07 | $21.09 | $21.09 | 1,285 | — | — |
| 1987-01-06 | $21.09 | $21.09 | 0 | — | — |
| 1987-01-05 | $21.09 | $21.09 | 37 | — | — |
| 1987-01-02 | $21.09 | $21.09 | 203 | — | — |