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
- 1973-02-21 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 | $14.69 | $15.49 | 140,400 | — | — |
| 1987-12-30 | $14.31 | $15.09 | 147,200 | — | — |
| 1987-12-29 | $14.13 | $14.90 | 34,400 | — | — |
| 1987-12-28 | $14.09 | $14.86 | 64,800 | — | — |
| 1987-12-24 | $14.09 | $14.86 | 102,400 | — | — |
| 1987-12-23 | $14.06 | $14.83 | 110,800 | — | — |
| 1987-12-22 | $14.03 | $14.80 | 132,000 | — | — |
| 1987-12-21 | $13.94 | $14.70 | 86,400 | — | — |
| 1987-12-18 | $14.22 | $15.00 | 296,400 | — | — |
| 1987-12-17 | $14.06 | $14.83 | 140,400 | — | — |
| 1987-12-16 | $14.19 | $14.96 | 172,400 | — | — |
| 1987-12-15 | $14.22 | $15.00 | 178,400 | — | — |
| 1987-12-14 | $13.69 | $14.43 | 184,800 | — | — |
| 1987-12-11 | $13.13 | $13.84 | 88,800 | — | — |
| 1987-12-10 | $13.00 | $13.71 | 84,400 | — | — |
| 1987-12-09 | $12.94 | $13.64 | 261,200 | — | — |
| 1987-12-08 | $12.69 | $13.38 | 184,400 | — | — |
| 1987-12-07 | $12.34 | $13.02 | 147,200 | — | — |
| 1987-12-04 | $12.22 | $12.89 | 155,600 | — | — |
| 1987-12-03 | $12.44 | $13.12 | 216,000 | — | — |
| 1987-12-02 | $12.88 | $13.58 | 143,200 | — | — |
| 1987-12-01 | $12.78 | $13.48 | 125,200 | — | — |
| 1987-11-30 | $12.56 | $13.25 | 366,400 | — | — |
| 1987-11-27 | $13.13 | $13.84 | 60,800 | — | — |
| 1987-11-25 | $13.13 | $13.84 | 124,400 | — | — |
| 1987-11-24 | $13.00 | $13.71 | 181,600 | — | — |
| 1987-11-23 | $12.56 | $13.25 | 115,600 | — | — |
| 1987-11-20 | $12.47 | $13.15 | 330,000 | — | — |
| 1987-11-19 | $12.69 | $13.38 | 151,200 | — | — |
| 1987-11-18 | $12.97 | $13.68 | 109,200 | — | — |
| 1987-11-17 | $12.72 | $13.41 | 554,400 | — | — |
| 1987-11-16 | $12.88 | $13.58 | 394,400 | — | — |
| 1987-11-13 | $12.59 | $13.28 | 226,400 | — | — |
| 1987-11-12 | $12.28 | $12.95 | 1,267,200 | — | — |
| 1987-11-11 | $11.94 | $12.59 | 323,200 | — | — |
| 1987-11-10 | $11.50 | $12.13 | 239,200 | — | — |
| 1987-11-09 | $11.94 | $12.59 | 201,600 | — | — |
| 1987-11-06 | $11.97 | $12.62 | 386,000 | — | — |
| 1987-11-05 | $11.94 | $12.59 | 362,800 | — | — |
| 1987-11-04 | $12.09 | $12.75 | 217,200 | — | — |
| 1987-11-03 | $12.06 | $12.72 | 192,400 | — | — |
| 1987-11-02 | $12.03 | $12.64 | 425,200 | — | — |
| 1987-10-30 | $11.84 | $12.44 | 876,800 | — | — |
| 1987-10-29 | $11.50 | $12.08 | 806,800 | — | — |
| 1987-10-28 | $11.31 | $11.88 | 92,000 | — | — |
| 1987-10-27 | $12.06 | $12.67 | 42,400 | — | — |
| 1987-10-26 | $12.41 | $13.03 | 195,200 | — | — |
| 1987-10-23 | $12.94 | $13.59 | 446,400 | — | — |
| 1987-10-22 | $13.00 | $13.65 | 1,410,800 | — | — |
| 1987-10-21 | $13.69 | $14.37 | 496,800 | — | — |
| 1987-10-20 | $13.75 | $14.44 | 1,577,200 | — | — |
| 1987-10-19 | $14.09 | $14.80 | 1,691,600 | — | — |
| 1987-10-16 | $15.56 | $16.34 | 589,600 | — | — |
| 1987-10-15 | $16.44 | $17.26 | 768,800 | — | — |
| 1987-10-14 | $16.91 | $17.76 | 496,800 | — | — |
| 1987-10-13 | $17.44 | $18.31 | 128,400 | — | — |
| 1987-10-12 | $17.38 | $18.25 | 200,800 | — | — |
| 1987-10-09 | $17.34 | $18.21 | 328,000 | — | — |
| 1987-10-08 | $17.44 | $18.31 | 269,600 | — | — |
| 1987-10-07 | $17.69 | $18.58 | 330,400 | — | — |
| 1987-10-06 | $17.66 | $18.54 | 282,400 | — | — |
| 1987-10-05 | $17.66 | $18.54 | 115,600 | — | — |
| 1987-10-02 | $17.81 | $18.71 | 111,200 | — | — |
| 1987-10-01 | $17.28 | $18.15 | 379,200 | — | — |
| 1987-09-30 | $16.94 | $17.79 | 178,400 | — | — |
| 1987-09-29 | $17.06 | $17.92 | 123,600 | — | — |
| 1987-09-28 | $16.97 | $17.82 | 160,800 | — | — |
| 1987-09-25 | $16.50 | $17.33 | 132,800 | — | — |
| 1987-09-24 | $16.47 | $17.30 | 237,200 | — | — |
| 1987-09-23 | $16.47 | $17.30 | 257,600 | — | — |
| 1987-09-22 | $16.44 | $17.26 | 330,000 | — | — |
| 1987-09-21 | $16.47 | $17.30 | 553,200 | — | — |
| 1987-09-18 | $16.56 | $17.39 | 272,800 | — | — |
| 1987-09-17 | $16.38 | $17.20 | 342,000 | — | — |
| 1987-09-16 | $16.31 | $17.13 | 175,600 | — | — |
| 1987-09-15 | $16.28 | $17.10 | 121,200 | — | — |
| 1987-09-14 | $16.31 | $17.13 | 148,800 | — | — |
| 1987-09-11 | $16.22 | $17.03 | 807,200 | — | — |
| 1987-09-10 | $15.88 | $16.67 | 180,000 | — | — |
| 1987-09-09 | $15.31 | $16.08 | 162,000 | — | — |
| 1987-09-08 | $15.16 | $15.92 | 180,800 | — | — |
| 1987-09-04 | $15.38 | $16.15 | 119,600 | — | — |
| 1987-09-03 | $15.41 | $16.18 | 126,400 | — | — |
| 1987-09-02 | $15.56 | $16.34 | 210,000 | — | — |
| 1987-09-01 | $16.13 | $16.93 | 378,800 | — | — |
| 1987-08-31 | $16.53 | $17.36 | 162,400 | — | — |
| 1987-08-28 | $16.25 | $17.07 | 139,200 | — | — |
| 1987-08-27 | $16.31 | $17.13 | 628,400 | — | — |
| 1987-08-26 | $16.47 | $17.30 | 114,000 | — | — |
| 1987-08-25 | $16.34 | $17.16 | 206,800 | — | — |
| 1987-08-24 | $16.00 | $16.80 | 94,000 | — | — |
| 1987-08-21 | $16.25 | $17.07 | 314,400 | — | — |
| 1987-08-20 | $16.41 | $17.23 | 127,600 | — | — |
| 1987-08-19 | $16.25 | $17.07 | 121,200 | — | — |
| 1987-08-18 | $16.19 | $17.00 | 228,000 | — | — |
| 1987-08-17 | $16.53 | $17.36 | 260,800 | — | — |
| 1987-08-14 | $16.41 | $17.23 | 123,200 | — | — |
| 1987-08-13 | $16.53 | $17.36 | 444,800 | — | — |
| 1987-08-12 | $16.69 | $17.53 | 337,200 | — | — |
| 1987-08-11 | $17.16 | $18.02 | 472,400 | — | — |
| 1987-08-10 | $16.38 | $17.20 | 338,000 | — | — |
| 1987-08-07 | $16.34 | $17.16 | 544,400 | — | — |
| 1987-08-06 | $16.06 | $16.87 | 622,400 | — | — |
| 1987-08-05 | $15.13 | $15.88 | 147,600 | — | — |
| 1987-08-04 | $15.06 | $15.82 | 120,400 | — | — |
| 1987-08-03 | $15.38 | $16.09 | 147,200 | — | — |
| 1987-07-31 | $15.69 | $16.42 | 92,400 | — | — |
| 1987-07-30 | $15.56 | $16.29 | 189,200 | — | — |
| 1987-07-29 | $15.19 | $15.90 | 55,600 | — | — |
| 1987-07-28 | $14.94 | $15.64 | 155,200 | — | — |
| 1987-07-27 | $15.03 | $15.73 | 50,800 | — | — |
| 1987-07-24 | $14.63 | $15.31 | 288,800 | — | — |
| 1987-07-23 | $14.34 | $15.02 | 157,200 | — | — |
| 1987-07-22 | $14.28 | $14.95 | 725,600 | — | — |
| 1987-07-21 | $14.38 | $15.05 | 217,200 | — | — |
| 1987-07-20 | $14.66 | $15.34 | 112,400 | — | — |
| 1987-07-17 | $14.81 | $15.51 | 288,400 | — | — |
| 1987-07-16 | $14.59 | $15.28 | 310,800 | — | — |
| 1987-07-15 | $14.09 | $14.75 | 87,600 | — | — |
| 1987-07-14 | $14.06 | $14.72 | 134,000 | — | — |
| 1987-07-13 | $13.81 | $14.46 | 75,600 | — | — |
| 1987-07-10 | $13.97 | $14.62 | 1,213,200 | — | — |
| 1987-07-09 | $13.75 | $14.39 | 1,031,600 | — | — |
| 1987-07-08 | $13.72 | $14.36 | 150,400 | — | — |
| 1987-07-07 | $13.66 | $14.30 | 356,800 | — | — |
| 1987-07-06 | $13.19 | $13.80 | 232,400 | — | — |
| 1987-07-02 | $13.22 | $13.84 | 121,600 | — | — |
| 1987-07-01 | $13.03 | $13.64 | 293,200 | — | — |
| 1987-06-30 | $13.38 | $14.00 | 418,000 | — | — |
| 1987-06-29 | $13.56 | $14.20 | 35,600 | — | — |
| 1987-06-26 | $13.50 | $14.13 | 512,400 | — | — |
| 1987-06-25 | $13.44 | $14.07 | 267,200 | — | — |
| 1987-06-24 | $13.63 | $14.26 | 138,400 | — | — |
| 1987-06-23 | $13.59 | $14.23 | 334,000 | — | — |
| 1987-06-22 | $13.72 | $14.36 | 86,400 | — | — |
| 1987-06-19 | $13.59 | $14.23 | 383,600 | — | — |
| 1987-06-18 | $13.56 | $14.20 | 160,000 | — | — |
| 1987-06-17 | $13.69 | $14.33 | 115,600 | — | — |
| 1987-06-16 | $13.91 | $14.56 | 223,200 | — | — |
| 1987-06-15 | $13.88 | $14.52 | 250,000 | — | — |
| 1987-06-12 | $13.66 | $14.30 | 128,000 | — | — |
| 1987-06-11 | $13.31 | $13.94 | 110,400 | — | — |
| 1987-06-10 | $13.00 | $13.61 | 579,600 | — | — |
| 1987-06-09 | $12.81 | $13.41 | 64,800 | — | — |
| 1987-06-08 | $12.84 | $13.44 | 90,400 | — | — |
| 1987-06-05 | $12.75 | $13.35 | 124,400 | — | — |
| 1987-06-04 | $12.75 | $13.35 | 108,800 | — | — |
| 1987-06-03 | $12.66 | $13.25 | 328,800 | — | — |
| 1987-06-02 | $12.66 | $13.25 | 78,000 | — | — |
| 1987-06-01 | $12.75 | $13.35 | 84,400 | — | — |
| 1987-05-29 | $12.63 | $13.22 | 102,400 | — | — |
| 1987-05-28 | $12.72 | $13.31 | 92,400 | — | — |
| 1987-05-27 | $12.44 | $13.02 | 95,600 | — | — |
| 1987-05-26 | $12.44 | $13.02 | 160,000 | — | — |
| 1987-05-22 | $12.34 | $12.92 | 258,400 | — | — |
| 1987-05-21 | $12.22 | $12.79 | 179,600 | — | — |
| 1987-05-20 | $12.25 | $12.82 | 308,400 | — | — |
| 1987-05-19 | $12.31 | $12.89 | 145,600 | — | — |
| 1987-05-18 | $12.81 | $13.41 | 587,600 | — | — |
| 1987-05-15 | $12.84 | $13.44 | 126,800 | — | — |
| 1987-05-14 | $12.84 | $13.44 | 202,400 | — | — |
| 1987-05-13 | $12.97 | $13.58 | 66,000 | — | — |
| 1987-05-12 | $13.09 | $13.71 | 211,600 | — | — |
| 1987-05-11 | $12.81 | $13.41 | 186,400 | — | — |
| 1987-05-08 | $12.56 | $13.15 | 114,400 | — | — |
| 1987-05-07 | $12.75 | $13.35 | 67,600 | — | — |
| 1987-05-06 | $13.00 | $13.61 | 317,200 | — | — |
| 1987-05-05 | $12.97 | $13.58 | 424,000 | — | — |
| 1987-05-04 | $12.56 | $13.10 | 132,800 | — | — |
| 1987-05-01 | $12.47 | $13.00 | 82,000 | — | — |
| 1987-04-30 | $12.38 | $12.90 | 293,600 | — | — |
| 1987-04-29 | $12.16 | $12.67 | 223,600 | — | — |
| 1987-04-28 | $12.00 | $12.51 | 287,200 | — | — |
| 1987-04-27 | $11.94 | $12.45 | 501,600 | — | — |
| 1987-04-24 | $11.94 | $12.45 | 529,200 | — | — |
| 1987-04-23 | $11.94 | $12.45 | 333,200 | — | — |
| 1987-04-22 | $12.06 | $12.58 | 302,400 | — | — |
| 1987-04-21 | $12.34 | $12.87 | 598,800 | — | — |
| 1987-04-20 | $12.16 | $12.67 | 408,400 | — | — |
| 1987-04-16 | $11.88 | $12.38 | 294,800 | — | — |
| 1987-04-15 | $11.50 | $11.99 | 575,200 | — | — |
| 1987-04-14 | $11.41 | $11.89 | 392,800 | — | — |
| 1987-04-13 | $11.53 | $12.02 | 348,000 | — | — |
| 1987-04-10 | $11.69 | $12.19 | 298,400 | — | — |
| 1987-04-09 | $11.81 | $12.32 | 288,000 | — | — |
| 1987-04-08 | $11.88 | $12.38 | 304,000 | — | — |
| 1987-04-07 | $11.66 | $12.15 | 143,600 | — | — |
| 1987-04-06 | $11.75 | $12.25 | 243,600 | — | — |
| 1987-04-03 | $11.75 | $12.25 | 1,267,200 | — | — |
| 1987-04-02 | $11.13 | $11.60 | 61,200 | — | — |
| 1987-04-01 | $11.00 | $11.47 | 476,800 | — | — |
| 1987-03-31 | $10.94 | $11.40 | 193,200 | — | — |
| 1987-03-30 | $11.13 | $11.60 | 180,400 | — | — |
| 1987-03-27 | $11.56 | $12.06 | 133,600 | — | — |
| 1987-03-26 | $11.75 | $12.25 | 213,200 | — | — |
| 1987-03-25 | $11.69 | $12.19 | 460,000 | — | — |
| 1987-03-24 | $11.56 | $12.06 | 274,400 | — | — |
| 1987-03-23 | $11.41 | $11.89 | 578,400 | — | — |
| 1987-03-20 | $11.31 | $11.79 | 265,600 | — | — |
| 1987-03-19 | $11.22 | $11.70 | 184,400 | — | — |
| 1987-03-18 | $11.22 | $11.70 | 142,800 | — | — |
| 1987-03-17 | $11.28 | $11.76 | 221,200 | — | — |
| 1987-03-16 | $11.47 | $11.96 | 156,800 | — | — |
| 1987-03-13 | $11.47 | $11.96 | 231,200 | — | — |
| 1987-03-12 | $11.63 | $12.12 | 114,400 | — | — |
| 1987-03-11 | $11.38 | $11.86 | 213,200 | — | — |
| 1987-03-10 | $11.50 | $11.99 | 96,800 | — | — |
| 1987-03-09 | $11.53 | $12.02 | 340,400 | — | — |
| 1987-03-06 | $11.63 | $12.12 | 74,400 | — | — |
| 1987-03-05 | $11.72 | $12.22 | 370,000 | — | — |
| 1987-03-04 | $11.59 | $12.09 | 206,800 | — | — |
| 1987-03-03 | $11.19 | $11.66 | 94,800 | — | — |
| 1987-03-02 | $11.31 | $11.79 | 188,400 | — | — |
| 1987-02-27 | $11.16 | $11.63 | 961,200 | — | — |
| 1987-02-26 | $11.00 | $11.47 | 520,000 | — | — |
| 1987-02-25 | $11.03 | $11.50 | 750,000 | — | — |
| 1987-02-24 | $11.25 | $11.73 | 308,400 | — | — |
| 1987-02-23 | $11.44 | $11.93 | 296,000 | — | — |
| 1987-02-20 | $11.53 | $12.02 | 57,600 | — | — |
| 1987-02-19 | $11.72 | $12.22 | 203,600 | — | — |
| 1987-02-18 | $11.81 | $12.32 | 268,400 | — | — |
| 1987-02-17 | $11.97 | $12.48 | 342,000 | — | — |
| 1987-02-13 | $11.63 | $12.12 | 423,200 | — | — |
| 1987-02-12 | $11.47 | $11.96 | 246,000 | — | — |
| 1987-02-11 | $11.94 | $12.45 | 207,200 | — | — |
| 1987-02-10 | $11.84 | $12.35 | 359,600 | — | — |
| 1987-02-09 | $12.00 | $12.51 | 90,400 | — | — |
| 1987-02-06 | $12.16 | $12.67 | 96,000 | — | — |
| 1987-02-05 | $12.25 | $12.77 | 238,000 | — | — |
| 1987-02-04 | $12.47 | $13.00 | 88,800 | — | — |
| 1987-02-03 | $12.38 | $12.90 | 163,200 | — | — |
| 1987-02-02 | $12.44 | $12.92 | 227,600 | — | — |
| 1987-01-30 | $12.31 | $12.79 | 92,000 | — | — |
| 1987-01-29 | $12.22 | $12.69 | 305,600 | — | — |
| 1987-01-28 | $12.44 | $12.92 | 104,400 | — | — |
| 1987-01-27 | $12.44 | $12.92 | 488,800 | — | — |
| 1987-01-26 | $12.41 | $12.89 | 61,200 | — | — |
| 1987-01-23 | $12.50 | $12.99 | 276,400 | — | — |
| 1987-01-22 | $13.09 | $13.60 | 321,600 | — | — |
| 1987-01-21 | $12.69 | $13.18 | 170,400 | — | — |
| 1987-01-20 | $12.75 | $13.25 | 632,000 | — | — |
| 1987-01-19 | $12.28 | $12.76 | 116,800 | — | — |
| 1987-01-16 | $12.25 | $12.73 | 171,600 | — | — |
| 1987-01-15 | $12.25 | $12.73 | 208,800 | — | — |
| 1987-01-14 | $11.94 | $12.40 | 319,200 | — | — |
| 1987-01-13 | $11.78 | $12.24 | 122,800 | — | — |
| 1987-01-12 | $11.78 | $12.24 | 200,000 | — | — |
| 1987-01-09 | $11.38 | $11.82 | 263,200 | — | — |
| 1987-01-08 | $11.41 | $11.85 | 200,800 | — | — |
| 1987-01-07 | $11.25 | $11.69 | 237,200 | — | — |
| 1987-01-06 | $10.97 | $11.39 | 276,800 | — | — |
| 1987-01-05 | $10.94 | $11.36 | 107,600 | — | — |
| 1987-01-02 | $10.88 | $11.30 | 92,000 | — | — |