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
- 1980-03-28 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 | $9.13 | $9.30 | 608,000 | — | — |
| 1987-12-30 | $9.31 | $9.49 | 593,000 | — | — |
| 1987-12-29 | $9.19 | $9.36 | 759,200 | — | — |
| 1987-12-28 | $9.19 | $9.36 | 826,600 | — | — |
| 1987-12-24 | $9.44 | $9.62 | 873,200 | — | — |
| 1987-12-23 | $9.44 | $9.62 | 1,555,400 | — | — |
| 1987-12-22 | $9.25 | $9.43 | 1,467,000 | — | — |
| 1987-12-21 | $9.25 | $9.43 | 958,200 | — | — |
| 1987-12-18 | $9.06 | $9.24 | 1,609,200 | — | — |
| 1987-12-17 | $8.94 | $9.11 | 1,648,000 | — | — |
| 1987-12-16 | $8.88 | $9.05 | 2,020,000 | — | — |
| 1987-12-15 | $8.75 | $8.92 | 3,397,800 | — | — |
| 1987-12-14 | $8.94 | $9.11 | 2,360,000 | — | — |
| 1987-12-11 | $9.25 | $9.43 | 682,800 | — | — |
| 1987-12-10 | $9.13 | $9.30 | 2,020,000 | — | — |
| 1987-12-09 | $9.31 | $9.49 | 1,076,000 | — | — |
| 1987-12-08 | $9.38 | $9.56 | 2,040,000 | — | — |
| 1987-12-07 | $9.06 | $9.24 | 1,044,800 | — | — |
| 1987-12-04 | $8.81 | $8.98 | 1,614,400 | — | — |
| 1987-12-03 | $8.94 | $9.11 | 1,317,800 | — | — |
| 1987-12-02 | $9.19 | $9.36 | 761,600 | — | — |
| 1987-12-01 | $8.94 | $9.11 | 451,400 | — | — |
| 1987-11-30 | $8.94 | $9.11 | 1,296,800 | — | — |
| 1987-11-27 | $9.31 | $9.49 | 359,600 | — | — |
| 1987-11-25 | $9.25 | $9.43 | 1,604,600 | — | — |
| 1987-11-24 | $9.25 | $9.43 | 2,140,000 | — | — |
| 1987-11-23 | $9.50 | $9.68 | 889,200 | — | — |
| 1987-11-20 | $9.13 | $9.30 | 762,200 | — | — |
| 1987-11-19 | $9.00 | $9.03 | 905,800 | — | — |
| 1987-11-18 | $9.38 | $9.40 | 2,577,600 | — | — |
| 1987-11-17 | $9.13 | $9.15 | 1,062,000 | — | — |
| 1987-11-16 | $9.44 | $9.47 | 688,400 | — | — |
| 1987-11-13 | $9.50 | $9.53 | 907,400 | — | — |
| 1987-11-12 | $9.81 | $9.84 | 3,900,000 | — | — |
| 1987-11-11 | $9.44 | $9.47 | 3,220,000 | — | — |
| 1987-11-10 | $9.13 | $9.15 | 3,360,000 | — | — |
| 1987-11-09 | $9.00 | $9.03 | 648,400 | — | — |
| 1987-11-06 | $9.19 | $9.22 | 753,400 | — | — |
| 1987-11-05 | $9.44 | $9.47 | 1,598,600 | — | — |
| 1987-11-04 | $9.00 | $9.03 | 1,446,600 | — | — |
| 1987-11-03 | $9.13 | $9.15 | 1,271,200 | — | — |
| 1987-11-02 | $10.06 | $10.09 | 849,200 | — | — |
| 1987-10-30 | $10.00 | $10.03 | 1,006,200 | — | — |
| 1987-10-29 | $9.81 | $9.84 | 1,135,200 | — | — |
| 1987-10-28 | $9.00 | $9.03 | 2,080,000 | — | — |
| 1987-10-27 | $9.31 | $9.34 | 1,733,800 | — | — |
| 1987-10-26 | $8.75 | $8.78 | 1,357,400 | — | — |
| 1987-10-23 | $9.44 | $9.47 | 919,200 | — | — |
| 1987-10-22 | $9.50 | $9.53 | 1,640,000 | — | — |
| 1987-10-21 | $10.31 | $10.34 | 3,740,000 | — | — |
| 1987-10-20 | $9.50 | $9.53 | 4,460,000 | — | — |
| 1987-10-19 | $8.44 | $8.46 | 4,900,000 | — | — |
| 1987-10-16 | $10.81 | $10.85 | 4,740,000 | — | — |
| 1987-10-15 | $11.69 | $11.72 | 6,940,000 | — | — |
| 1987-10-14 | $11.38 | $11.41 | 3,940,000 | — | — |
| 1987-10-13 | $12.13 | $12.16 | 7,900,000 | — | — |
| 1987-10-12 | $11.94 | $11.98 | 12,460,000 | — | — |
| 1987-10-09 | $14.13 | $14.17 | 903,000 | — | — |
| 1987-10-08 | $14.25 | $14.29 | 847,800 | — | — |
| 1987-10-07 | $14.19 | $14.23 | 1,141,600 | — | — |
| 1987-10-06 | $14.19 | $14.23 | 838,400 | — | — |
| 1987-10-05 | $14.44 | $14.48 | 633,600 | — | — |
| 1987-10-02 | $14.50 | $14.55 | 814,000 | — | — |
| 1987-10-01 | $14.50 | $14.55 | 1,291,800 | — | — |
| 1987-09-30 | $14.63 | $14.67 | 557,200 | — | — |
| 1987-09-29 | $14.69 | $14.73 | 970,400 | — | — |
| 1987-09-28 | $14.75 | $14.80 | 485,400 | — | — |
| 1987-09-25 | $14.56 | $14.61 | 568,000 | — | — |
| 1987-09-24 | $14.38 | $14.42 | 976,400 | — | — |
| 1987-09-23 | $14.81 | $14.86 | 923,400 | — | — |
| 1987-09-22 | $15.00 | $15.05 | 1,537,400 | — | — |
| 1987-09-21 | $15.00 | $15.05 | 1,053,800 | — | — |
| 1987-09-18 | $14.94 | $14.98 | 990,400 | — | — |
| 1987-09-17 | $14.81 | $14.86 | 1,678,400 | — | — |
| 1987-09-16 | $14.44 | $14.48 | 824,400 | — | — |
| 1987-09-15 | $14.25 | $14.29 | 831,000 | — | — |
| 1987-09-14 | $14.25 | $14.29 | 1,090,000 | — | — |
| 1987-09-11 | $14.19 | $14.23 | 816,000 | — | — |
| 1987-09-10 | $13.94 | $13.98 | 1,054,000 | — | — |
| 1987-09-09 | $13.88 | $13.92 | 1,001,800 | — | — |
| 1987-09-08 | $14.00 | $14.04 | 859,000 | — | — |
| 1987-09-04 | $14.13 | $14.17 | 819,000 | — | — |
| 1987-09-03 | $14.19 | $14.23 | 907,000 | — | — |
| 1987-09-02 | $14.13 | $14.17 | 470,400 | — | — |
| 1987-09-01 | $14.19 | $14.23 | 1,601,400 | — | — |
| 1987-08-31 | $14.06 | $14.11 | 819,200 | — | — |
| 1987-08-28 | $13.94 | $13.98 | 1,854,400 | — | — |
| 1987-08-27 | $14.50 | $14.55 | 688,800 | — | — |
| 1987-08-26 | $14.50 | $14.55 | 1,441,000 | — | — |
| 1987-08-25 | $14.56 | $14.61 | 595,200 | — | — |
| 1987-08-24 | $14.63 | $14.67 | 891,600 | — | — |
| 1987-08-21 | $14.63 | $14.67 | 1,498,200 | — | — |
| 1987-08-20 | $14.31 | $14.36 | 2,220,000 | — | — |
| 1987-08-19 | $14.38 | $14.42 | 1,058,800 | — | — |
| 1987-08-18 | $14.38 | $14.42 | 1,315,800 | — | — |
| 1987-08-17 | $14.38 | $14.42 | 2,000,000 | — | — |
| 1987-08-14 | $14.38 | $14.42 | 1,068,400 | — | — |
| 1987-08-13 | $14.44 | $14.48 | 1,251,800 | — | — |
| 1987-08-12 | $14.38 | $14.42 | 3,040,000 | — | — |
| 1987-08-11 | $14.13 | $14.17 | 2,260,000 | — | — |
| 1987-08-10 | $13.81 | $13.86 | 1,820,600 | — | — |
| 1987-08-07 | $13.69 | $13.73 | 1,394,400 | — | — |
| 1987-08-06 | $14.00 | $14.04 | 4,240,000 | — | — |
| 1987-08-05 | $13.94 | $13.98 | 1,546,800 | — | — |
| 1987-08-04 | $13.69 | $13.73 | 1,838,200 | — | — |
| 1987-08-03 | $13.88 | $13.92 | 1,729,800 | — | — |
| 1987-07-31 | $14.19 | $14.23 | 3,480,000 | — | — |
| 1987-07-30 | $14.13 | $14.17 | 5,020,000 | — | — |
| 1987-07-29 | $14.56 | $14.61 | 1,360,200 | — | — |
| 1987-07-28 | $14.56 | $14.61 | 1,577,000 | — | — |
| 1987-07-27 | $14.19 | $14.23 | 1,395,600 | — | — |
| 1987-07-24 | $14.25 | $14.29 | 399,200 | — | — |
| 1987-07-23 | $14.31 | $14.36 | 524,400 | — | — |
| 1987-07-22 | $14.38 | $14.42 | 947,200 | — | — |
| 1987-07-21 | $14.44 | $14.48 | 1,569,800 | — | — |
| 1987-07-20 | $14.63 | $14.67 | 1,265,600 | — | — |
| 1987-07-17 | $14.94 | $14.98 | 1,767,200 | — | — |
| 1987-07-16 | $15.19 | $15.24 | 1,731,200 | — | — |
| 1987-07-15 | $15.13 | $15.17 | 2,260,000 | — | — |
| 1987-07-14 | $14.81 | $14.86 | 2,600,000 | — | — |
| 1987-07-13 | $14.25 | $14.29 | 1,102,000 | — | — |
| 1987-07-10 | $14.38 | $14.42 | 838,600 | — | — |
| 1987-07-09 | $14.38 | $14.42 | 1,505,800 | — | — |
| 1987-07-08 | $14.44 | $14.48 | 1,814,000 | — | — |
| 1987-07-07 | $14.25 | $14.29 | 2,120,000 | — | — |
| 1987-07-06 | $13.75 | $13.79 | 1,816,800 | — | — |
| 1987-07-02 | $13.50 | $13.54 | 797,200 | — | — |
| 1987-07-01 | $13.19 | $13.23 | 809,000 | — | — |
| 1987-06-30 | $13.31 | $13.35 | 782,800 | — | — |
| 1987-06-29 | $13.44 | $13.48 | 539,800 | — | — |
| 1987-06-26 | $13.88 | $13.92 | 760,400 | — | — |
| 1987-06-25 | $14.00 | $14.04 | 2,220,000 | — | — |
| 1987-06-24 | $13.56 | $13.61 | 813,400 | — | — |
| 1987-06-23 | $13.44 | $13.48 | 1,418,600 | — | — |
| 1987-06-22 | $13.06 | $13.10 | 2,220,000 | — | — |
| 1987-06-19 | $13.50 | $13.54 | 2,020,000 | — | — |
| 1987-06-18 | $13.88 | $13.92 | 4,200,000 | — | — |
| 1987-06-17 | $14.19 | $14.23 | 3,580,000 | — | — |
| 1987-06-16 | $14.38 | $14.42 | 708,600 | — | — |
| 1987-06-15 | $14.44 | $14.48 | 730,600 | — | — |
| 1987-06-12 | $14.44 | $14.48 | 925,800 | — | — |
| 1987-06-11 | $14.38 | $14.42 | 975,600 | — | — |
| 1987-06-10 | $14.44 | $14.48 | 2,760,000 | — | — |
| 1987-06-09 | $14.56 | $14.61 | 3,920,000 | — | — |
| 1987-06-08 | $14.13 | $14.17 | 2,540,000 | — | — |
| 1987-06-05 | $13.56 | $13.61 | 1,808,800 | — | — |
| 1987-06-04 | $13.56 | $13.61 | 2,740,000 | — | — |
| 1987-06-03 | $13.44 | $13.48 | 1,536,200 | — | — |
| 1987-06-02 | $13.25 | $13.29 | 1,537,000 | — | — |
| 1987-06-01 | $13.25 | $13.29 | 1,912,600 | — | — |
| 1987-05-29 | $13.00 | $13.04 | 1,975,800 | — | — |
| 1987-05-28 | $12.88 | $12.92 | 1,309,400 | — | — |
| 1987-05-27 | $12.69 | $12.73 | 1,047,200 | — | — |
| 1987-05-26 | $13.00 | $13.04 | 938,000 | — | — |
| 1987-05-22 | $13.19 | $13.23 | 1,031,400 | — | — |
| 1987-05-21 | $13.25 | $13.29 | 2,040,000 | — | — |
| 1987-05-20 | $13.19 | $13.23 | 2,280,000 | — | — |
| 1987-05-19 | $13.31 | $13.35 | 1,651,000 | — | — |
| 1987-05-18 | $13.13 | $13.17 | 1,349,000 | — | — |
| 1987-05-15 | $13.06 | $13.10 | 1,285,400 | — | — |
| 1987-05-14 | $13.38 | $13.37 | 2,280,000 | — | — |
| 1987-05-13 | $12.94 | $12.94 | 2,880,000 | — | — |
| 1987-05-12 | $12.69 | $12.69 | 4,360,000 | — | — |
| 1987-05-11 | $12.50 | $12.50 | 3,400,000 | — | — |
| 1987-05-08 | $12.31 | $12.31 | 2,600,000 | — | — |
| 1987-05-07 | $11.94 | $11.94 | 796,400 | — | — |
| 1987-05-06 | $11.94 | $11.94 | 1,187,200 | — | — |
| 1987-05-05 | $11.94 | $11.94 | 842,400 | — | — |
| 1987-05-04 | $11.88 | $11.87 | 563,600 | — | — |
| 1987-05-01 | $11.75 | $11.75 | 1,324,600 | — | — |
| 1987-04-30 | $11.81 | $11.81 | 421,800 | — | — |
| 1987-04-29 | $11.88 | $11.87 | 1,303,400 | — | — |
| 1987-04-28 | $11.69 | $11.69 | 1,398,800 | — | — |
| 1987-04-27 | $11.75 | $11.75 | 1,453,200 | — | — |
| 1987-04-24 | $11.69 | $11.69 | 3,460,000 | — | — |
| 1987-04-23 | $11.88 | $11.87 | 1,180,000 | — | — |
| 1987-04-22 | $11.81 | $11.81 | 1,282,600 | — | — |
| 1987-04-21 | $11.88 | $11.87 | 1,895,600 | — | — |
| 1987-04-20 | $11.81 | $11.81 | 1,149,200 | — | — |
| 1987-04-16 | $11.88 | $11.87 | 1,734,200 | — | — |
| 1987-04-15 | $11.69 | $11.69 | 2,240,000 | — | — |
| 1987-04-14 | $11.31 | $11.31 | 4,460,000 | — | — |
| 1987-04-13 | $11.56 | $11.56 | 3,140,000 | — | — |
| 1987-04-10 | $12.31 | $12.31 | 2,380,000 | — | — |
| 1987-04-09 | $12.38 | $12.37 | 2,960,000 | — | — |
| 1987-04-08 | $12.25 | $12.25 | 1,423,400 | — | — |
| 1987-04-07 | $12.13 | $12.12 | 2,300,000 | — | — |
| 1987-04-06 | $12.13 | $12.12 | 1,775,000 | — | — |
| 1987-04-03 | $11.88 | $11.87 | 2,180,000 | — | — |
| 1987-04-02 | $11.69 | $11.69 | 1,557,000 | — | — |
| 1987-04-01 | $11.50 | $11.50 | 1,793,600 | — | — |
| 1987-03-31 | $11.69 | $11.69 | 1,871,600 | — | — |
| 1987-03-30 | $11.69 | $11.69 | 3,234,000 | — | — |
| 1987-03-27 | $12.19 | $12.19 | 1,342,800 | — | — |
| 1987-03-26 | $12.13 | $12.12 | 1,451,600 | — | — |
| 1987-03-25 | $12.25 | $12.25 | 1,969,000 | — | — |
| 1987-03-24 | $12.50 | $12.50 | 847,800 | — | — |
| 1987-03-23 | $12.50 | $12.50 | 1,471,400 | — | — |
| 1987-03-20 | $12.50 | $12.50 | 1,834,000 | — | — |
| 1987-03-19 | $12.56 | $12.56 | 2,140,000 | — | — |
| 1987-03-18 | $12.63 | $12.62 | 4,440,000 | — | — |
| 1987-03-17 | $13.19 | $13.19 | 2,760,000 | — | — |
| 1987-03-16 | $12.50 | $12.50 | 1,026,600 | — | — |
| 1987-03-13 | $12.44 | $12.44 | 2,420,000 | — | — |
| 1987-03-12 | $12.25 | $12.25 | 1,255,600 | — | — |
| 1987-03-11 | $12.25 | $12.25 | 1,810,600 | — | — |
| 1987-03-10 | $12.13 | $12.12 | 1,812,400 | — | — |
| 1987-03-09 | $12.00 | $12.00 | 2,588,000 | — | — |
| 1987-03-06 | $12.25 | $12.25 | 3,760,000 | — | — |
| 1987-03-05 | $12.50 | $12.50 | 2,540,000 | — | — |
| 1987-03-04 | $12.50 | $12.50 | 2,200,000 | — | — |
| 1987-03-03 | $12.38 | $12.37 | 1,932,600 | — | — |
| 1987-03-02 | $12.31 | $12.31 | 2,300,000 | — | — |
| 1987-02-27 | $12.38 | $12.37 | 2,960,000 | — | — |
| 1987-02-26 | $12.63 | $12.62 | 4,340,000 | — | — |
| 1987-02-25 | $12.88 | $12.87 | 8,800,000 | — | — |
| 1987-02-24 | $12.44 | $12.44 | 7,600,000 | — | — |
| 1987-02-23 | $11.56 | $11.56 | 2,660,000 | — | — |
| 1987-02-20 | $11.75 | $11.75 | 3,500,000 | — | — |
| 1987-02-19 | $11.44 | $11.44 | 4,120,000 | — | — |
| 1987-02-18 | $11.06 | $11.06 | 4,220,000 | — | — |
| 1987-02-17 | $10.69 | $10.69 | 1,865,800 | — | — |
| 1987-02-13 | $10.56 | $10.56 | 2,320,000 | — | — |
| 1987-02-12 | $10.00 | $10.00 | 1,557,200 | — | — |
| 1987-02-11 | $10.06 | $10.06 | 2,100,000 | — | — |
| 1987-02-10 | $9.75 | $9.75 | 2,420,000 | — | — |
| 1987-02-09 | $9.94 | $9.94 | 2,540,000 | — | — |
| 1987-02-06 | $10.19 | $10.19 | 1,188,000 | — | — |
| 1987-02-05 | $10.25 | $10.25 | 1,895,400 | — | — |
| 1987-02-04 | $10.31 | $10.31 | 2,260,000 | — | — |
| 1987-02-03 | $10.31 | $10.31 | 3,080,000 | — | — |
| 1987-02-02 | $10.50 | $10.50 | 4,940,000 | — | — |
| 1987-01-30 | $9.81 | $9.81 | 3,680,000 | — | — |
| 1987-01-29 | $9.50 | $9.50 | 1,599,200 | — | — |
| 1987-01-28 | $9.56 | $9.56 | 1,568,000 | — | — |
| 1987-01-27 | $9.50 | $9.50 | 1,762,000 | — | — |
| 1987-01-26 | $9.31 | $9.31 | 2,000,000 | — | — |
| 1987-01-23 | $9.31 | $9.31 | 4,600,000 | — | — |
| 1987-01-22 | $9.38 | $9.37 | 3,680,000 | — | — |
| 1987-01-21 | $8.75 | $8.75 | 4,420,000 | — | — |
| 1987-01-20 | $8.63 | $8.62 | 3,700,000 | — | — |
| 1987-01-19 | $8.63 | $8.62 | 929,600 | — | — |
| 1987-01-16 | $8.50 | $8.50 | 1,337,400 | — | — |
| 1987-01-15 | $8.63 | $8.62 | 2,520,000 | — | — |
| 1987-01-14 | $8.50 | $8.50 | 2,480,000 | — | — |
| 1987-01-13 | $8.31 | $8.31 | 1,483,400 | — | — |
| 1987-01-12 | $8.44 | $8.44 | 2,240,000 | — | — |
| 1987-01-09 | $8.38 | $8.37 | 2,180,000 | — | — |
| 1987-01-08 | $8.38 | $8.37 | 3,400,000 | — | — |
| 1987-01-07 | $8.44 | $8.44 | 6,480,000 | — | — |
| 1987-01-06 | $8.13 | $8.13 | 4,640,000 | — | — |
| 1987-01-05 | $7.81 | $7.81 | 1,977,200 | — | — |
| 1987-01-02 | $7.69 | $7.69 | 1,257,200 | — | — |