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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 1987-12-31 | $16.50 | $16.89 | 19,300 |
| 1987-12-30 | $16.25 | $16.64 | 19,200 |
| 1987-12-29 | $16.50 | $16.89 | 4,100 |
| 1987-12-28 | $16.75 | $17.15 | 29,800 |
| 1987-12-24 | $16.75 | $17.15 | 15,200 |
| 1987-12-23 | $16.75 | $17.15 | 8,300 |
| 1987-12-22 | $16.75 | $17.15 | 14,700 |
| 1987-12-21 | $17.00 | $17.41 | 12,600 |
| 1987-12-18 | $17.63 | $18.05 | 9,400 |
| 1987-12-17 | $17.75 | $18.17 | 11,100 |
| 1987-12-16 | $18.00 | $18.43 | 40,200 |
| 1987-12-15 | $17.75 | $18.17 | 33,000 |
| 1987-12-14 | $17.00 | $17.41 | 11,400 |
| 1987-12-11 | $17.00 | $17.41 | 2,900 |
| 1987-12-10 | $16.50 | $16.89 | 89,100 |
| 1987-12-09 | $16.63 | $17.02 | 11,700 |
| 1987-12-08 | $16.75 | $17.15 | 90,300 |
| 1987-12-07 | $16.88 | $17.28 | 24,200 |
| 1987-12-04 | $17.50 | $17.92 | 29,800 |
| 1987-12-03 | $16.88 | $17.28 | 22,400 |
| 1987-12-02 | $16.75 | $17.15 | 22,600 |
| 1987-12-01 | $16.00 | $16.38 | 10,200 |
| 1987-11-30 | $16.00 | $16.38 | 44,700 |
| 1987-11-27 | $17.25 | $17.54 | 8,900 |
| 1987-11-25 | $17.50 | $17.79 | 11,300 |
| 1987-11-24 | $16.75 | $17.03 | 40,800 |
| 1987-11-23 | $16.38 | $16.65 | 31,100 |
| 1987-11-20 | $16.00 | $16.27 | 92,200 |
| 1987-11-19 | $15.50 | $15.76 | 96,500 |
| 1987-11-18 | $14.88 | $15.12 | 53,700 |
| 1987-11-17 | $14.63 | $14.87 | 652,900 |
| 1987-11-16 | $15.00 | $15.25 | 13,000 |
| 1987-11-13 | $15.25 | $15.51 | 63,300 |
| 1987-11-12 | $15.00 | $15.25 | 76,200 |
| 1987-11-11 | $15.25 | $15.51 | 30,800 |
| 1987-11-10 | $15.50 | $15.76 | 37,900 |
| 1987-11-09 | $16.00 | $16.27 | 15,300 |
| 1987-11-06 | $16.00 | $16.27 | 85,800 |
| 1987-11-05 | $15.50 | $15.76 | 69,900 |
| 1987-11-04 | $15.50 | $15.76 | 21,500 |
| 1987-11-03 | $16.00 | $16.27 | 39,700 |
| 1987-11-02 | $17.25 | $17.54 | 13,100 |
| 1987-10-30 | $17.50 | $17.79 | 65,600 |
| 1987-10-29 | $16.50 | $16.78 | 85,900 |
| 1987-10-28 | $15.88 | $16.14 | 87,300 |
| 1987-10-27 | $16.00 | $16.27 | 243,400 |
| 1987-10-26 | $15.88 | $16.14 | 16,300 |
| 1987-10-23 | $17.50 | $17.79 | 48,400 |
| 1987-10-22 | $18.00 | $18.30 | 31,700 |
| 1987-10-21 | $19.50 | $19.83 | 190,900 |
| 1987-10-20 | $18.00 | $18.30 | 26,900 |
| 1987-10-19 | $22.00 | $22.37 | 15,800 |
| 1987-10-16 | $25.50 | $25.93 | 10,800 |
| 1987-10-15 | $26.25 | $26.69 | 17,800 |
| 1987-10-14 | $28.00 | $28.47 | 7,000 |
| 1987-10-13 | $28.75 | $29.23 | 19,400 |
| 1987-10-12 | $29.25 | $29.74 | 2,900 |
| 1987-10-09 | $29.00 | $29.49 | 23,400 |
| 1987-10-08 | $29.75 | $30.25 | 3,800 |
| 1987-10-07 | $30.25 | $30.76 | 4,200 |
| 1987-10-06 | $30.50 | $31.01 | 3,400 |
| 1987-10-05 | $31.00 | $31.52 | 3,600 |
| 1987-10-02 | $31.00 | $31.52 | 33,700 |
| 1987-10-01 | $31.00 | $31.52 | 3,700 |
| 1987-09-30 | $31.50 | $32.03 | 43,500 |
| 1987-09-29 | $30.00 | $30.50 | 4,400 |
| 1987-09-28 | $30.00 | $30.50 | 2,600 |
| 1987-09-25 | $30.00 | $30.50 | 6,000 |
| 1987-09-24 | $30.25 | $30.76 | 37,700 |
| 1987-09-23 | $31.25 | $31.77 | 5,800 |
| 1987-09-22 | $31.00 | $31.52 | 4,100 |
| 1987-09-21 | $31.50 | $32.03 | 7,800 |
| 1987-09-18 | $32.00 | $32.54 | 4,700 |
| 1987-09-17 | $32.00 | $32.54 | 22,100 |
| 1987-09-16 | $32.00 | $32.54 | 14,200 |
| 1987-09-15 | $32.00 | $32.54 | 8,500 |
| 1987-09-14 | $32.00 | $32.54 | 3,300 |
| 1987-09-11 | $32.38 | $32.92 | 31,500 |
| 1987-09-10 | $32.50 | $33.04 | 13,500 |
| 1987-09-09 | $31.75 | $32.28 | 5,400 |
| 1987-09-08 | $31.50 | $32.03 | 30,600 |
| 1987-09-04 | $33.50 | $34.06 | 40,900 |
| 1987-09-03 | $33.75 | $34.31 | 62,300 |
| 1987-09-02 | $33.25 | $33.81 | 38,400 |
| 1987-09-01 | $33.50 | $34.06 | 45,100 |
| 1987-08-31 | $32.75 | $33.30 | 7,000 |
| 1987-08-28 | $33.25 | $33.81 | 4,900 |
| 1987-08-27 | $33.25 | $33.81 | 30,000 |
| 1987-08-26 | $33.00 | $33.55 | 66,500 |
| 1987-08-25 | $32.63 | $33.17 | 55,000 |
| 1987-08-24 | $33.25 | $33.81 | 9,600 |
| 1987-08-21 | $33.00 | $33.55 | 18,400 |
| 1987-08-20 | $32.50 | $33.04 | 49,500 |
| 1987-08-19 | $32.00 | $32.54 | 93,400 |
| 1987-08-18 | $31.75 | $32.28 | 62,500 |
| 1987-08-17 | $31.00 | $31.40 | 90,500 |
| 1987-08-14 | $31.50 | $31.90 | 30,700 |
| 1987-08-13 | $31.00 | $31.40 | 12,900 |
| 1987-08-12 | $30.75 | $31.14 | 36,200 |
| 1987-08-11 | $31.00 | $31.40 | 18,600 |
| 1987-08-10 | $31.00 | $31.40 | 18,800 |
| 1987-08-07 | $30.50 | $30.89 | 191,700 |
| 1987-08-06 | $30.50 | $30.89 | 28,700 |
| 1987-08-05 | $30.50 | $30.89 | 84,800 |
| 1987-08-04 | $30.00 | $30.38 | 165,200 |
| 1987-08-03 | $30.00 | $30.38 | 9,500 |
| 1987-07-31 | $31.25 | $31.65 | 2,800 |
| 1987-07-30 | $31.00 | $31.40 | 32,900 |
| 1987-07-29 | $31.50 | $31.90 | 89,400 |
| 1987-07-28 | $31.00 | $31.40 | 3,000 |
| 1987-07-27 | $31.25 | $31.65 | 10,100 |
| 1987-07-24 | $31.50 | $31.90 | 5,700 |
| 1987-07-23 | $32.00 | $32.41 | 36,600 |
| 1987-07-22 | $31.75 | $32.16 | 15,800 |
| 1987-07-21 | $31.75 | $32.16 | 19,300 |
| 1987-07-20 | $31.75 | $32.16 | 11,600 |
| 1987-07-17 | $32.13 | $32.54 | 13,300 |
| 1987-07-16 | $31.75 | $32.16 | 42,000 |
| 1987-07-15 | $32.00 | $32.41 | 22,100 |
| 1987-07-14 | $31.75 | $32.16 | 22,900 |
| 1987-07-13 | $31.75 | $32.16 | 23,700 |
| 1987-07-10 | $32.00 | $32.41 | 8,700 |
| 1987-07-09 | $31.75 | $32.16 | 214,000 |
| 1987-07-08 | $31.50 | $31.90 | 37,500 |
| 1987-07-07 | $31.50 | $31.90 | 20,300 |
| 1987-07-06 | $31.25 | $31.65 | 16,700 |
| 1987-07-02 | $31.00 | $31.40 | 110,700 |
| 1987-07-01 | $30.75 | $31.14 | 7,800 |
| 1987-06-30 | $30.75 | $31.14 | 62,500 |
| 1987-06-29 | $30.25 | $30.64 | 22,500 |
| 1987-06-26 | $30.38 | $30.76 | 23,500 |
| 1987-06-25 | $30.25 | $30.64 | 8,400 |
| 1987-06-24 | $30.00 | $30.38 | 55,700 |
| 1987-06-23 | $29.50 | $29.88 | 80,800 |
| 1987-06-22 | $29.50 | $29.88 | 19,700 |
| 1987-06-19 | $29.25 | $29.62 | 30,600 |
| 1987-06-18 | $29.25 | $29.62 | 36,500 |
| 1987-06-17 | $29.50 | $29.88 | 3,100 |
| 1987-06-16 | $29.25 | $29.62 | 2,400 |
| 1987-06-15 | $29.50 | $29.88 | 39,700 |
| 1987-06-12 | $29.50 | $29.88 | 3,900 |
| 1987-06-11 | $29.75 | $30.13 | 47,000 |
| 1987-06-10 | $29.75 | $30.13 | 19,900 |
| 1987-06-09 | $29.75 | $30.13 | 74,900 |
| 1987-06-08 | $30.00 | $30.38 | 24,000 |
| 1987-06-05 | $29.75 | $30.13 | 13,600 |
| 1987-06-04 | $29.50 | $29.88 | 32,500 |
| 1987-06-03 | $29.25 | $29.62 | 27,600 |
| 1987-06-02 | $29.63 | $30.00 | 69,800 |
| 1987-06-01 | $29.75 | $30.13 | 18,700 |
| 1987-05-29 | $30.00 | $30.38 | 72,900 |
| 1987-05-28 | $30.00 | $30.38 | 99,900 |
| 1987-05-27 | $28.25 | $28.61 | 75,900 |
| 1987-05-26 | $27.75 | $28.11 | 13,600 |
| 1987-05-22 | $28.75 | $29.12 | 158,600 |
| 1987-05-21 | $26.75 | $27.09 | 87,500 |
| 1987-05-20 | $26.75 | $27.09 | 181,100 |
| 1987-05-19 | $26.50 | $26.84 | 350,500 |
| 1987-05-18 | $26.00 | $26.33 | 10,600 |
| 1987-05-15 | $26.50 | $26.84 | 5,300 |
| 1987-05-14 | $27.25 | $27.60 | 1,700 |
| 1987-05-13 | $27.00 | $27.35 | 2,400 |
| 1987-05-12 | $26.75 | $27.09 | 14,200 |
| 1987-05-11 | $26.00 | $26.33 | 1,200 |
| 1987-05-08 | $26.50 | $26.74 | 3,400 |
| 1987-05-07 | $26.00 | $26.23 | 32,200 |
| 1987-05-06 | $27.00 | $27.24 | 5,000 |
| 1987-05-05 | $27.00 | $27.24 | 1,200 |
| 1987-05-04 | $27.50 | $27.75 | 4,000 |
| 1987-05-01 | $27.50 | $27.75 | 2,400 |
| 1987-04-30 | $27.50 | $27.75 | 10,400 |
| 1987-04-29 | $27.25 | $27.49 | 3,800 |
| 1987-04-28 | $26.50 | $26.74 | 42,500 |
| 1987-04-27 | $27.75 | $28.00 | 5,100 |
| 1987-04-24 | $27.50 | $27.75 | 7,800 |
| 1987-04-23 | $28.00 | $28.25 | 131,900 |
| 1987-04-22 | $27.75 | $28.00 | 300 |
| 1987-04-21 | $28.25 | $28.50 | 5,900 |
| 1987-04-20 | $27.75 | $28.00 | 14,400 |
| 1987-04-16 | $28.25 | $28.50 | 1,000 |
| 1987-04-15 | $29.00 | $29.26 | 2,500 |
| 1987-04-14 | $28.50 | $28.76 | 55,500 |
| 1987-04-13 | $29.75 | $30.02 | 19,400 |
| 1987-04-10 | $31.00 | $31.28 | 43,000 |
| 1987-04-09 | $30.00 | $30.27 | 4,200 |
| 1987-04-08 | $29.50 | $29.76 | 7,700 |
| 1987-04-07 | $29.50 | $29.76 | 19,500 |
| 1987-04-06 | $28.50 | $28.76 | 14,300 |
| 1987-04-03 | $28.75 | $29.01 | 4,300 |
| 1987-04-02 | $28.75 | $29.01 | 43,700 |
| 1987-04-01 | $28.25 | $28.50 | 37,700 |
| 1987-03-31 | $27.75 | $28.00 | 85,400 |
| 1987-03-30 | $27.75 | $28.00 | 7,700 |
| 1987-03-27 | $28.00 | $28.25 | 48,700 |
| 1987-03-26 | $28.00 | $28.25 | 8,600 |
| 1987-03-25 | $28.25 | $28.50 | 5,900 |
| 1987-03-24 | $28.00 | $28.25 | 16,900 |
| 1987-03-23 | $28.00 | $28.25 | 48,400 |
| 1987-03-20 | $28.00 | $28.25 | 900 |
| 1987-03-19 | $28.25 | $28.50 | 3,400 |
| 1987-03-18 | $28.25 | $28.50 | 19,200 |
| 1987-03-17 | $28.25 | $28.50 | 5,300 |
| 1987-03-16 | $27.75 | $28.00 | 15,200 |
| 1987-03-13 | $27.50 | $27.75 | 22,700 |
| 1987-03-12 | $27.25 | $27.49 | 5,000 |
| 1987-03-11 | $26.75 | $26.99 | 23,100 |
| 1987-03-10 | $26.75 | $26.99 | 63,100 |
| 1987-03-09 | $26.00 | $26.23 | 17,700 |
| 1987-03-06 | $26.25 | $26.49 | 2,600 |
| 1987-03-05 | $25.50 | $25.73 | 43,200 |
| 1987-03-04 | $25.50 | $25.73 | 3,800 |
| 1987-03-03 | $25.75 | $25.98 | 3,900 |
| 1987-03-02 | $25.25 | $25.48 | 106,000 |
| 1987-02-27 | $25.00 | $25.22 | 57,500 |
| 1987-02-26 | $23.50 | $23.71 | 19,600 |
| 1987-02-25 | $23.25 | $23.46 | 78,000 |
| 1987-02-24 | $23.00 | $23.21 | 2,100 |
| 1987-02-23 | $23.25 | $23.46 | 600 |
| 1987-02-20 | $23.25 | $23.36 | 300 |
| 1987-02-19 | $23.00 | $23.11 | 1,700 |
| 1987-02-18 | $23.00 | $23.11 | 2,400 |
| 1987-02-17 | $23.50 | $23.61 | 4,700 |
| 1987-02-13 | $23.75 | $23.86 | 6,400 |
| 1987-02-12 | $23.25 | $23.36 | 51,000 |
| 1987-02-11 | $23.50 | $23.61 | 21,400 |
| 1987-02-10 | $23.75 | $23.86 | 200 |
| 1987-02-09 | $23.75 | $23.86 | 8,700 |
| 1987-02-06 | $23.75 | $23.86 | 3,300 |
| 1987-02-05 | $23.50 | $23.61 | 6,900 |
| 1987-02-04 | $23.75 | $23.86 | 700 |
| 1987-02-03 | $23.75 | $23.86 | 166,400 |
| 1987-02-02 | $23.25 | $23.36 | 24,200 |
| 1987-01-30 | $22.25 | $22.35 | 500 |
| 1987-01-29 | $22.25 | $22.35 | 7,800 |
| 1987-01-28 | $22.25 | $22.35 | 33,200 |
| 1987-01-27 | $22.25 | $22.35 | 4,800 |
| 1987-01-26 | $22.25 | $22.35 | 17,300 |
| 1987-01-23 | $22.00 | $22.10 | 37,500 |
| 1987-01-22 | $22.50 | $22.60 | 45,700 |
| 1987-01-21 | $20.75 | $20.85 | 8,600 |
| 1987-01-20 | $20.75 | $20.85 | 37,200 |
| 1987-01-19 | $21.00 | $21.10 | 8,800 |
| 1987-01-16 | $20.88 | $20.97 | 36,500 |
| 1987-01-15 | $20.75 | $20.85 | 8,000 |
| 1987-01-14 | $20.75 | $20.85 | 17,500 |
| 1987-01-13 | $19.50 | $19.59 | 7,600 |
| 1987-01-12 | $19.75 | $19.84 | 27,100 |
| 1987-01-09 | $19.25 | $19.34 | 3,800 |
| 1987-01-08 | $18.50 | $18.59 | 3,600 |
| 1987-01-07 | $18.50 | $18.59 | 4,400 |
| 1987-01-06 | $18.38 | $18.46 | 8,300 |
| 1987-01-05 | $18.50 | $18.59 | 4,000 |
| 1987-01-02 | $18.50 | $18.59 | 10,100 |