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 | $15.61 | $18.02 | 136,575 | — | — |
| 1987-12-30 | $15.72 | $18.15 | 246,375 | — | — |
| 1987-12-29 | $15.56 | $17.95 | 158,400 | — | — |
| 1987-12-28 | $16.22 | $18.72 | 105,750 | — | — |
| 1987-12-24 | $16.22 | $18.72 | 53,325 | — | — |
| 1987-12-23 | $16.17 | $18.66 | 166,050 | — | — |
| 1987-12-22 | $15.67 | $18.08 | 372,600 | — | — |
| 1987-12-21 | $15.61 | $18.02 | 205,425 | — | — |
| 1987-12-18 | $15.56 | $17.95 | 518,175 | — | — |
| 1987-12-17 | $15.78 | $18.21 | 217,800 | — | — |
| 1987-12-16 | $16.06 | $18.53 | 328,950 | — | — |
| 1987-12-15 | $15.89 | $18.34 | 305,775 | — | — |
| 1987-12-14 | $15.83 | $18.28 | 221,625 | — | — |
| 1987-12-11 | $15.44 | $17.83 | 140,850 | — | — |
| 1987-12-10 | $15.33 | $17.70 | 353,925 | — | — |
| 1987-12-09 | $15.39 | $17.76 | 281,925 | — | — |
| 1987-12-08 | $15.11 | $17.44 | 419,175 | — | — |
| 1987-12-07 | $15.06 | $17.38 | 326,475 | — | — |
| 1987-12-04 | $14.89 | $17.19 | 188,775 | — | — |
| 1987-12-03 | $14.61 | $16.86 | 192,375 | — | — |
| 1987-12-02 | $14.89 | $17.19 | 121,050 | — | — |
| 1987-12-01 | $14.83 | $17.12 | 239,850 | — | — |
| 1987-11-30 | $14.78 | $16.94 | 378,900 | — | — |
| 1987-11-27 | $14.67 | $16.81 | 269,100 | — | — |
| 1987-11-25 | $15.33 | $17.58 | 221,850 | — | — |
| 1987-11-24 | $16.00 | $18.34 | 486,225 | — | — |
| 1987-11-23 | $16.00 | $18.34 | 252,225 | — | — |
| 1987-11-20 | $15.33 | $17.58 | 221,175 | — | — |
| 1987-11-19 | $14.67 | $16.81 | 84,375 | — | — |
| 1987-11-18 | $15.33 | $17.58 | 291,600 | — | — |
| 1987-11-17 | $15.11 | $17.32 | 153,450 | — | — |
| 1987-11-16 | $15.28 | $17.51 | 76,050 | — | — |
| 1987-11-13 | $14.94 | $17.13 | 124,650 | — | — |
| 1987-11-12 | $15.17 | $17.38 | 159,525 | — | — |
| 1987-11-11 | $14.56 | $16.68 | 130,500 | — | — |
| 1987-11-10 | $14.72 | $16.88 | 204,750 | — | — |
| 1987-11-09 | $14.89 | $17.07 | 345,150 | — | — |
| 1987-11-06 | $16.44 | $18.85 | 492,525 | — | — |
| 1987-11-05 | $16.44 | $18.85 | 411,750 | — | — |
| 1987-11-04 | $15.33 | $17.58 | 330,975 | — | — |
| 1987-11-03 | $15.22 | $17.45 | 211,950 | — | — |
| 1987-11-02 | $14.89 | $17.07 | 134,100 | — | — |
| 1987-10-30 | $14.67 | $16.81 | 286,875 | — | — |
| 1987-10-29 | $14.67 | $16.81 | 257,625 | — | — |
| 1987-10-28 | $13.56 | $15.54 | 303,975 | — | — |
| 1987-10-27 | $12.78 | $14.65 | 483,525 | — | — |
| 1987-10-26 | $12.67 | $14.52 | 191,475 | — | — |
| 1987-10-23 | $13.33 | $15.28 | 497,475 | — | — |
| 1987-10-22 | $12.56 | $14.39 | 768,150 | — | — |
| 1987-10-21 | $13.89 | $15.92 | 2,300,175 | — | — |
| 1987-10-20 | $14.33 | $16.43 | 1,242,000 | — | — |
| 1987-10-19 | $13.06 | $14.97 | 1,383,975 | — | — |
| 1987-10-16 | $14.44 | $16.56 | 621,000 | — | — |
| 1987-10-15 | $16.22 | $18.59 | 429,075 | — | — |
| 1987-10-14 | $17.06 | $19.55 | 219,825 | — | — |
| 1987-10-13 | $17.72 | $20.31 | 136,575 | — | — |
| 1987-10-12 | $17.11 | $19.61 | 87,975 | — | — |
| 1987-10-09 | $17.11 | $19.61 | 235,125 | — | — |
| 1987-10-08 | $17.06 | $19.55 | 441,675 | — | — |
| 1987-10-07 | $17.11 | $19.61 | 321,300 | — | — |
| 1987-10-06 | $17.39 | $19.93 | 231,750 | — | — |
| 1987-10-05 | $18.17 | $20.82 | 91,800 | — | — |
| 1987-10-02 | $18.50 | $21.21 | 103,950 | — | — |
| 1987-10-01 | $18.61 | $21.33 | 173,025 | — | — |
| 1987-09-30 | $17.94 | $20.57 | 218,475 | — | — |
| 1987-09-29 | $17.72 | $20.31 | 170,100 | — | — |
| 1987-09-28 | $18.39 | $21.08 | 484,425 | — | — |
| 1987-09-25 | $17.50 | $20.06 | 206,325 | — | — |
| 1987-09-24 | $17.89 | $20.51 | 115,875 | — | — |
| 1987-09-23 | $18.11 | $20.76 | 203,175 | — | — |
| 1987-09-22 | $17.61 | $20.19 | 411,300 | — | — |
| 1987-09-21 | $16.94 | $19.42 | 473,850 | — | — |
| 1987-09-18 | $17.39 | $19.93 | 294,525 | — | — |
| 1987-09-17 | $17.67 | $20.25 | 228,375 | — | — |
| 1987-09-16 | $17.78 | $20.38 | 240,750 | — | — |
| 1987-09-15 | $17.83 | $20.44 | 294,975 | — | — |
| 1987-09-14 | $18.44 | $21.14 | 138,825 | — | — |
| 1987-09-11 | $18.78 | $21.52 | 236,700 | — | — |
| 1987-09-10 | $17.33 | $19.87 | 142,200 | — | — |
| 1987-09-09 | $17.39 | $19.93 | 72,675 | — | — |
| 1987-09-08 | $17.39 | $19.93 | 255,150 | — | — |
| 1987-09-04 | $17.61 | $20.19 | 159,750 | — | — |
| 1987-09-03 | $17.78 | $20.38 | 246,825 | — | — |
| 1987-09-02 | $17.78 | $20.38 | 635,625 | — | — |
| 1987-09-01 | $17.33 | $19.87 | 302,175 | — | — |
| 1987-08-31 | $18.67 | $21.28 | 255,600 | — | — |
| 1987-08-28 | $18.72 | $21.34 | 96,075 | — | — |
| 1987-08-27 | $18.78 | $21.41 | 151,650 | — | — |
| 1987-08-26 | $18.94 | $21.60 | 186,975 | — | — |
| 1987-08-25 | $19.00 | $21.66 | 187,425 | — | — |
| 1987-08-24 | $19.00 | $21.66 | 264,600 | — | — |
| 1987-08-21 | $19.11 | $21.79 | 128,250 | — | — |
| 1987-08-20 | $19.22 | $21.91 | 186,300 | — | — |
| 1987-08-19 | $19.06 | $21.72 | 571,275 | — | — |
| 1987-08-18 | $19.06 | $21.72 | 253,575 | — | — |
| 1987-08-17 | $19.33 | $22.04 | 157,050 | — | — |
| 1987-08-14 | $19.33 | $22.04 | 218,025 | — | — |
| 1987-08-13 | $19.28 | $21.98 | 608,175 | — | — |
| 1987-08-12 | $19.00 | $21.66 | 274,050 | — | — |
| 1987-08-11 | $19.17 | $21.85 | 444,825 | — | — |
| 1987-08-10 | $17.94 | $20.46 | 262,350 | — | — |
| 1987-08-07 | $17.61 | $20.08 | 138,600 | — | — |
| 1987-08-06 | $17.72 | $20.20 | 308,475 | — | — |
| 1987-08-05 | $17.72 | $20.20 | 283,950 | — | — |
| 1987-08-04 | $17.44 | $19.89 | 209,925 | — | — |
| 1987-08-03 | $17.83 | $20.33 | 144,225 | — | — |
| 1987-07-31 | $18.06 | $20.58 | 340,425 | — | — |
| 1987-07-30 | $18.11 | $20.65 | 226,125 | — | — |
| 1987-07-29 | $17.94 | $20.46 | 292,275 | — | — |
| 1987-07-28 | $17.83 | $20.33 | 108,675 | — | — |
| 1987-07-27 | $17.78 | $20.27 | 223,650 | — | — |
| 1987-07-24 | $17.83 | $20.33 | 199,800 | — | — |
| 1987-07-23 | $17.78 | $20.27 | 276,300 | — | — |
| 1987-07-22 | $17.67 | $20.14 | 175,725 | — | — |
| 1987-07-21 | $17.50 | $19.95 | 235,800 | — | — |
| 1987-07-20 | $17.56 | $20.01 | 120,825 | — | — |
| 1987-07-17 | $17.78 | $20.27 | 213,975 | — | — |
| 1987-07-16 | $17.28 | $19.70 | 176,400 | — | — |
| 1987-07-15 | $17.06 | $19.44 | 214,200 | — | — |
| 1987-07-14 | $17.33 | $19.76 | 123,750 | — | — |
| 1987-07-13 | $17.06 | $19.44 | 101,700 | — | — |
| 1987-07-10 | $17.11 | $19.51 | 78,300 | — | — |
| 1987-07-09 | $17.00 | $19.38 | 53,100 | — | — |
| 1987-07-08 | $17.17 | $19.57 | 226,800 | — | — |
| 1987-07-07 | $17.22 | $19.63 | 216,000 | — | — |
| 1987-07-06 | $16.94 | $19.32 | 219,375 | — | — |
| 1987-07-02 | $17.00 | $19.38 | 281,250 | — | — |
| 1987-07-01 | $16.61 | $18.94 | 105,750 | — | — |
| 1987-06-30 | $16.50 | $18.81 | 154,575 | — | — |
| 1987-06-29 | $16.89 | $19.25 | 128,475 | — | — |
| 1987-06-26 | $17.00 | $19.38 | 162,450 | — | — |
| 1987-06-25 | $17.44 | $19.89 | 182,250 | — | — |
| 1987-06-24 | $17.22 | $19.63 | 236,250 | — | — |
| 1987-06-23 | $16.89 | $19.25 | 292,050 | — | — |
| 1987-06-22 | $16.67 | $19.00 | 380,925 | — | — |
| 1987-06-19 | $16.72 | $19.06 | 688,950 | — | — |
| 1987-06-18 | $16.39 | $18.68 | 180,675 | — | — |
| 1987-06-17 | $16.00 | $18.24 | 223,875 | — | — |
| 1987-06-16 | $15.94 | $18.18 | 188,550 | — | — |
| 1987-06-15 | $15.17 | $17.29 | 194,850 | — | — |
| 1987-06-12 | $14.67 | $16.72 | 386,550 | — | — |
| 1987-06-11 | $15.00 | $17.10 | 115,200 | — | — |
| 1987-06-10 | $15.00 | $17.10 | 239,175 | — | — |
| 1987-06-09 | $14.94 | $17.04 | 164,925 | — | — |
| 1987-06-08 | $15.06 | $17.16 | 124,200 | — | — |
| 1987-06-05 | $15.00 | $17.10 | 310,725 | — | — |
| 1987-06-04 | $15.28 | $17.42 | 132,075 | — | — |
| 1987-06-03 | $14.89 | $16.97 | 204,075 | — | — |
| 1987-06-02 | $14.72 | $16.78 | 133,875 | — | — |
| 1987-06-01 | $14.78 | $16.73 | 194,625 | — | — |
| 1987-05-29 | $15.39 | $17.42 | 256,725 | — | — |
| 1987-05-28 | $15.56 | $17.61 | 316,800 | — | — |
| 1987-05-27 | $14.74 | $16.69 | 161,663 | — | — |
| 1987-05-26 | $14.78 | $16.73 | 170,438 | — | — |
| 1987-05-22 | $14.56 | $16.48 | 142,088 | — | — |
| 1987-05-21 | $14.26 | $16.14 | 222,750 | — | — |
| 1987-05-20 | $14.22 | $16.10 | 331,088 | — | — |
| 1987-05-19 | $14.26 | $16.14 | 386,100 | — | — |
| 1987-05-18 | $14.74 | $16.69 | 339,863 | — | — |
| 1987-05-15 | $14.85 | $16.81 | 174,825 | — | — |
| 1987-05-14 | $15.00 | $16.98 | 104,625 | — | — |
| 1987-05-13 | $15.19 | $17.19 | 160,313 | — | — |
| 1987-05-12 | $15.22 | $17.23 | 77,963 | — | — |
| 1987-05-11 | $14.78 | $16.73 | 240,975 | — | — |
| 1987-05-08 | $15.41 | $17.44 | 274,388 | — | — |
| 1987-05-07 | $15.37 | $17.40 | 334,463 | — | — |
| 1987-05-06 | $15.11 | $17.11 | 250,763 | — | — |
| 1987-05-05 | $14.96 | $16.94 | 423,563 | — | — |
| 1987-05-04 | $14.96 | $16.94 | 267,300 | — | — |
| 1987-05-01 | $14.89 | $16.86 | 429,975 | — | — |
| 1987-04-30 | $15.11 | $17.11 | 158,625 | — | — |
| 1987-04-29 | $14.96 | $16.94 | 179,213 | — | — |
| 1987-04-28 | $14.89 | $16.86 | 227,138 | — | — |
| 1987-04-27 | $14.85 | $16.81 | 902,138 | — | — |
| 1987-04-24 | $15.04 | $17.02 | 337,838 | — | — |
| 1987-04-23 | $15.30 | $17.32 | 151,538 | — | — |
| 1987-04-22 | $15.26 | $17.27 | 230,175 | — | — |
| 1987-04-21 | $15.15 | $17.15 | 339,188 | — | — |
| 1987-04-20 | $14.93 | $16.90 | 218,363 | — | — |
| 1987-04-16 | $15.04 | $17.02 | 154,238 | — | — |
| 1987-04-15 | $14.93 | $16.90 | 328,050 | — | — |
| 1987-04-14 | $14.85 | $16.81 | 433,350 | — | — |
| 1987-04-13 | $14.89 | $16.86 | 145,125 | — | — |
| 1987-04-10 | $15.48 | $17.53 | 300,713 | — | — |
| 1987-04-09 | $15.19 | $17.19 | 142,425 | — | — |
| 1987-04-08 | $15.37 | $17.40 | 241,650 | — | — |
| 1987-04-07 | $15.70 | $17.78 | 186,300 | — | — |
| 1987-04-06 | $15.85 | $17.95 | 275,738 | — | — |
| 1987-04-03 | $15.85 | $17.95 | 383,063 | — | — |
| 1987-04-02 | $15.19 | $17.19 | 221,738 | — | — |
| 1987-04-01 | $15.15 | $17.15 | 614,925 | — | — |
| 1987-03-31 | $15.04 | $17.02 | 448,538 | — | — |
| 1987-03-30 | $15.00 | $16.98 | 291,600 | — | — |
| 1987-03-27 | $15.41 | $17.44 | 121,838 | — | — |
| 1987-03-26 | $15.52 | $17.57 | 465,413 | — | — |
| 1987-03-25 | $15.89 | $17.99 | 139,050 | — | — |
| 1987-03-24 | $15.93 | $18.03 | 227,475 | — | — |
| 1987-03-23 | $16.04 | $18.16 | 286,200 | — | — |
| 1987-03-20 | $15.59 | $17.65 | 362,475 | — | — |
| 1987-03-19 | $15.52 | $17.57 | 268,988 | — | — |
| 1987-03-18 | $15.48 | $17.53 | 88,763 | — | — |
| 1987-03-17 | $15.56 | $17.61 | 122,175 | — | — |
| 1987-03-16 | $15.44 | $17.48 | 128,250 | — | — |
| 1987-03-13 | $15.70 | $17.78 | 217,013 | — | — |
| 1987-03-12 | $15.78 | $17.86 | 326,025 | — | — |
| 1987-03-11 | $15.70 | $17.78 | 490,388 | — | — |
| 1987-03-10 | $15.70 | $17.78 | 235,575 | — | — |
| 1987-03-09 | $15.37 | $17.40 | 244,688 | — | — |
| 1987-03-06 | $15.37 | $17.40 | 189,000 | — | — |
| 1987-03-05 | $15.37 | $17.40 | 186,975 | — | — |
| 1987-03-04 | $15.37 | $17.40 | 212,963 | — | — |
| 1987-03-03 | $15.11 | $17.11 | 177,525 | — | — |
| 1987-03-02 | $15.04 | $16.91 | 101,588 | — | — |
| 1987-02-27 | $15.07 | $16.95 | 82,013 | — | — |
| 1987-02-26 | $15.04 | $16.91 | 239,288 | — | — |
| 1987-02-25 | $15.11 | $16.99 | 181,238 | — | — |
| 1987-02-24 | $15.41 | $17.33 | 146,138 | — | — |
| 1987-02-23 | $15.37 | $17.28 | 148,163 | — | — |
| 1987-02-20 | $15.41 | $17.33 | 396,225 | — | — |
| 1987-02-19 | $15.67 | $17.62 | 172,800 | — | — |
| 1987-02-18 | $15.67 | $17.62 | 384,075 | — | — |
| 1987-02-17 | $15.11 | $16.99 | 414,113 | — | — |
| 1987-02-13 | $14.52 | $16.33 | 217,350 | — | — |
| 1987-02-12 | $14.26 | $16.03 | 290,250 | — | — |
| 1987-02-11 | $14.33 | $16.12 | 178,875 | — | — |
| 1987-02-10 | $14.33 | $16.12 | 361,463 | — | — |
| 1987-02-09 | $14.56 | $16.37 | 161,663 | — | — |
| 1987-02-06 | $14.85 | $16.70 | 59,738 | — | — |
| 1987-02-05 | $15.04 | $16.91 | 180,225 | — | — |
| 1987-02-04 | $15.15 | $17.03 | 289,238 | — | — |
| 1987-02-03 | $15.11 | $16.99 | 290,250 | — | — |
| 1987-02-02 | $15.22 | $17.12 | 115,763 | — | — |
| 1987-01-30 | $15.11 | $16.99 | 264,263 | — | — |
| 1987-01-29 | $14.63 | $16.45 | 85,725 | — | — |
| 1987-01-28 | $14.78 | $16.62 | 197,775 | — | — |
| 1987-01-27 | $14.81 | $16.66 | 470,475 | — | — |
| 1987-01-26 | $14.48 | $16.28 | 1,084,388 | — | — |
| 1987-01-23 | $14.37 | $16.16 | 395,213 | — | — |
| 1987-01-22 | $14.41 | $16.20 | 244,350 | — | — |
| 1987-01-21 | $14.07 | $15.83 | 189,338 | — | — |
| 1987-01-20 | $14.30 | $16.08 | 253,800 | — | — |
| 1987-01-19 | $14.33 | $16.12 | 95,175 | — | — |
| 1987-01-16 | $14.22 | $15.99 | 247,725 | — | — |
| 1987-01-15 | $14.26 | $16.03 | 200,813 | — | — |
| 1987-01-14 | $13.81 | $15.53 | 194,063 | — | — |
| 1987-01-13 | $13.67 | $15.37 | 86,738 | — | — |
| 1987-01-12 | $13.63 | $15.33 | 111,713 | — | — |
| 1987-01-09 | $13.74 | $15.45 | 264,938 | — | — |
| 1987-01-08 | $13.44 | $15.12 | 158,288 | — | — |
| 1987-01-07 | $13.33 | $14.99 | 245,363 | — | — |
| 1987-01-06 | $13.19 | $14.83 | 155,925 | — | — |
| 1987-01-05 | $13.37 | $15.04 | 425,925 | — | — |
| 1987-01-02 | $13.15 | $14.79 | 323,663 | — | — |