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 | $12.94 | $13.78 | 35,600 | — | — |
| 1987-12-30 | $13.19 | $14.05 | 48,200 | — | — |
| 1987-12-29 | $13.13 | $13.98 | 47,400 | — | — |
| 1987-12-28 | $13.13 | $13.98 | 30,000 | — | — |
| 1987-12-24 | $13.50 | $14.38 | 10,000 | — | — |
| 1987-12-23 | $13.63 | $14.52 | 9,400 | — | — |
| 1987-12-22 | $13.50 | $14.38 | 26,600 | — | — |
| 1987-12-21 | $13.63 | $14.52 | 34,600 | — | — |
| 1987-12-18 | $13.31 | $14.18 | 23,400 | — | — |
| 1987-12-17 | $13.31 | $14.18 | 17,600 | — | — |
| 1987-12-16 | $13.38 | $14.25 | 30,600 | — | — |
| 1987-12-15 | $13.25 | $14.12 | 23,200 | — | — |
| 1987-12-14 | $13.25 | $14.12 | 32,800 | — | — |
| 1987-12-11 | $13.06 | $13.92 | 23,000 | — | — |
| 1987-12-10 | $13.31 | $14.18 | 14,800 | — | — |
| 1987-12-09 | $13.38 | $14.25 | 26,200 | — | — |
| 1987-12-08 | $13.13 | $13.98 | 17,400 | — | — |
| 1987-12-07 | $12.63 | $13.45 | 25,200 | — | — |
| 1987-12-04 | $12.75 | $13.58 | 32,800 | — | — |
| 1987-12-03 | $13.19 | $14.05 | 24,600 | — | — |
| 1987-12-02 | $13.38 | $14.25 | 5,600 | — | — |
| 1987-12-01 | $13.19 | $14.05 | 11,800 | — | — |
| 1987-11-30 | $13.38 | $14.25 | 20,600 | — | — |
| 1987-11-27 | $13.63 | $14.52 | 50,000 | — | — |
| 1987-11-25 | $13.75 | $14.65 | 9,800 | — | — |
| 1987-11-24 | $13.75 | $14.65 | 18,000 | — | — |
| 1987-11-23 | $13.63 | $14.52 | 39,400 | — | — |
| 1987-11-20 | $13.88 | $14.78 | 57,600 | — | — |
| 1987-11-19 | $13.81 | $14.72 | 63,000 | — | — |
| 1987-11-18 | $13.81 | $14.72 | 30,200 | — | — |
| 1987-11-17 | $13.81 | $14.72 | 27,400 | — | — |
| 1987-11-16 | $13.75 | $14.65 | 21,200 | — | — |
| 1987-11-13 | $13.44 | $14.32 | 14,800 | — | — |
| 1987-11-12 | $13.31 | $14.18 | 16,400 | — | — |
| 1987-11-11 | $13.25 | $14.12 | 39,200 | — | — |
| 1987-11-10 | $13.13 | $13.98 | 49,800 | — | — |
| 1987-11-09 | $13.50 | $14.38 | 81,800 | — | — |
| 1987-11-06 | $13.69 | $14.58 | 41,000 | — | — |
| 1987-11-05 | $13.50 | $14.38 | 74,200 | — | — |
| 1987-11-04 | $12.69 | $13.52 | 68,600 | — | — |
| 1987-11-03 | $13.00 | $13.59 | 88,600 | — | — |
| 1987-11-02 | $12.88 | $13.46 | 71,400 | — | — |
| 1987-10-30 | $12.94 | $13.53 | 69,600 | — | — |
| 1987-10-29 | $13.38 | $13.99 | 39,400 | — | — |
| 1987-10-28 | $13.31 | $13.92 | 139,200 | — | — |
| 1987-10-27 | $13.50 | $14.12 | 38,600 | — | — |
| 1987-10-26 | $12.75 | $13.33 | 77,400 | — | — |
| 1987-10-23 | $13.13 | $13.72 | 36,000 | — | — |
| 1987-10-22 | $13.00 | $13.59 | 156,000 | — | — |
| 1987-10-21 | $13.75 | $14.38 | 81,800 | — | — |
| 1987-10-20 | $12.25 | $12.81 | 161,200 | — | — |
| 1987-10-19 | $12.00 | $12.55 | 136,800 | — | — |
| 1987-10-16 | $13.88 | $14.51 | 151,200 | — | — |
| 1987-10-15 | $14.25 | $14.90 | 28,600 | — | — |
| 1987-10-14 | $14.13 | $14.77 | 29,200 | — | — |
| 1987-10-13 | $14.06 | $14.70 | 22,600 | — | — |
| 1987-10-12 | $13.88 | $14.51 | 15,600 | — | — |
| 1987-10-09 | $14.00 | $14.64 | 40,600 | — | — |
| 1987-10-08 | $14.25 | $14.90 | 48,600 | — | — |
| 1987-10-07 | $14.13 | $14.77 | 28,800 | — | — |
| 1987-10-06 | $14.00 | $14.64 | 36,400 | — | — |
| 1987-10-05 | $13.94 | $14.57 | 15,000 | — | — |
| 1987-10-02 | $14.13 | $14.77 | 37,000 | — | — |
| 1987-10-01 | $14.13 | $14.77 | 36,800 | — | — |
| 1987-09-30 | $14.13 | $14.77 | 16,000 | — | — |
| 1987-09-29 | $14.13 | $14.77 | 33,600 | — | — |
| 1987-09-28 | $14.25 | $14.90 | 58,200 | — | — |
| 1987-09-25 | $14.06 | $14.70 | 61,200 | — | — |
| 1987-09-24 | $13.94 | $14.57 | 11,800 | — | — |
| 1987-09-23 | $14.00 | $14.64 | 40,800 | — | — |
| 1987-09-22 | $14.13 | $14.77 | 23,000 | — | — |
| 1987-09-21 | $14.13 | $14.77 | 19,200 | — | — |
| 1987-09-18 | $14.25 | $14.90 | 28,200 | — | — |
| 1987-09-17 | $14.44 | $15.10 | 21,400 | — | — |
| 1987-09-16 | $14.56 | $15.23 | 53,000 | — | — |
| 1987-09-15 | $14.44 | $15.10 | 22,400 | — | — |
| 1987-09-14 | $14.44 | $15.10 | 21,600 | — | — |
| 1987-09-11 | $14.50 | $15.16 | 36,600 | — | — |
| 1987-09-10 | $14.31 | $14.97 | 51,400 | — | — |
| 1987-09-09 | $14.56 | $15.23 | 93,000 | — | — |
| 1987-09-08 | $14.63 | $15.29 | 50,000 | — | — |
| 1987-09-04 | $14.94 | $15.62 | 40,600 | — | — |
| 1987-09-03 | $14.94 | $15.62 | 47,000 | — | — |
| 1987-09-02 | $14.94 | $15.62 | 17,200 | — | — |
| 1987-09-01 | $14.81 | $15.49 | 29,200 | — | — |
| 1987-08-31 | $14.69 | $15.36 | 81,200 | — | — |
| 1987-08-28 | $14.50 | $15.16 | 46,600 | — | — |
| 1987-08-27 | $14.81 | $15.49 | 20,200 | — | — |
| 1987-08-26 | $14.81 | $15.49 | 15,400 | — | — |
| 1987-08-25 | $14.69 | $15.36 | 35,200 | — | — |
| 1987-08-24 | $14.69 | $15.36 | 22,800 | — | — |
| 1987-08-21 | $14.69 | $15.36 | 29,600 | — | — |
| 1987-08-20 | $14.63 | $15.29 | 38,200 | — | — |
| 1987-08-19 | $14.44 | $15.10 | 24,200 | — | — |
| 1987-08-18 | $14.38 | $15.03 | 56,600 | — | — |
| 1987-08-17 | $14.38 | $15.03 | 89,400 | — | — |
| 1987-08-14 | $14.31 | $14.97 | 112,800 | — | — |
| 1987-08-13 | $14.38 | $15.03 | 87,800 | — | — |
| 1987-08-12 | $14.25 | $14.90 | 36,400 | — | — |
| 1987-08-11 | $14.19 | $14.84 | 71,200 | — | — |
| 1987-08-10 | $14.25 | $14.90 | 43,800 | — | — |
| 1987-08-07 | $14.25 | $14.90 | 30,600 | — | — |
| 1987-08-06 | $14.13 | $14.77 | 22,200 | — | — |
| 1987-08-05 | $14.13 | $14.77 | 21,800 | — | — |
| 1987-08-04 | $14.19 | $14.84 | 28,400 | — | — |
| 1987-08-03 | $14.38 | $14.80 | 37,400 | — | — |
| 1987-07-31 | $14.44 | $14.86 | 17,200 | — | — |
| 1987-07-30 | $14.50 | $14.93 | 54,000 | — | — |
| 1987-07-29 | $14.50 | $14.93 | 14,600 | — | — |
| 1987-07-28 | $14.44 | $14.86 | 33,000 | — | — |
| 1987-07-27 | $14.31 | $14.73 | 28,000 | — | — |
| 1987-07-24 | $14.19 | $14.60 | 17,600 | — | — |
| 1987-07-23 | $14.19 | $14.60 | 47,600 | — | — |
| 1987-07-22 | $14.44 | $14.86 | 23,000 | — | — |
| 1987-07-21 | $14.50 | $14.93 | 25,200 | — | — |
| 1987-07-20 | $14.56 | $14.99 | 65,200 | — | — |
| 1987-07-17 | $14.69 | $15.12 | 15,600 | — | — |
| 1987-07-16 | $14.56 | $14.99 | 31,400 | — | — |
| 1987-07-15 | $14.56 | $14.99 | 15,000 | — | — |
| 1987-07-14 | $14.63 | $15.05 | 17,400 | — | — |
| 1987-07-13 | $14.63 | $15.05 | 24,800 | — | — |
| 1987-07-10 | $14.63 | $15.05 | 18,200 | — | — |
| 1987-07-09 | $14.56 | $14.99 | 34,200 | — | — |
| 1987-07-08 | $14.63 | $15.05 | 55,600 | — | — |
| 1987-07-07 | $14.75 | $15.18 | 38,800 | — | — |
| 1987-07-06 | $14.63 | $15.05 | 31,000 | — | — |
| 1987-07-02 | $14.44 | $14.86 | 49,400 | — | — |
| 1987-07-01 | $14.50 | $14.93 | 38,800 | — | — |
| 1987-06-30 | $14.44 | $14.86 | 91,800 | — | — |
| 1987-06-29 | $14.44 | $14.86 | 31,000 | — | — |
| 1987-06-26 | $14.44 | $14.86 | 38,800 | — | — |
| 1987-06-25 | $14.38 | $14.80 | 36,800 | — | — |
| 1987-06-24 | $14.25 | $14.67 | 49,600 | — | — |
| 1987-06-23 | $14.25 | $14.67 | 101,800 | — | — |
| 1987-06-22 | $14.31 | $14.73 | 99,600 | — | — |
| 1987-06-19 | $14.31 | $14.73 | 85,400 | — | — |
| 1987-06-18 | $14.31 | $14.73 | 18,600 | — | — |
| 1987-06-17 | $14.13 | $14.54 | 38,800 | — | — |
| 1987-06-16 | $14.06 | $14.47 | 21,800 | — | — |
| 1987-06-15 | $14.06 | $14.47 | 94,800 | — | — |
| 1987-06-12 | $14.06 | $14.47 | 50,800 | — | — |
| 1987-06-11 | $13.88 | $14.28 | 42,200 | — | — |
| 1987-06-10 | $14.25 | $14.67 | 23,400 | — | — |
| 1987-06-09 | $14.25 | $14.67 | 49,000 | — | — |
| 1987-06-08 | $14.44 | $14.86 | 28,600 | — | — |
| 1987-06-05 | $14.44 | $14.86 | 45,200 | — | — |
| 1987-06-04 | $14.31 | $14.73 | 15,200 | — | — |
| 1987-06-03 | $14.25 | $14.67 | 28,800 | — | — |
| 1987-06-02 | $14.13 | $14.54 | 26,800 | — | — |
| 1987-06-01 | $14.50 | $14.93 | 10,800 | — | — |
| 1987-05-29 | $14.50 | $14.93 | 24,000 | — | — |
| 1987-05-28 | $14.00 | $14.41 | 27,000 | — | — |
| 1987-05-27 | $13.94 | $14.35 | 32,800 | — | — |
| 1987-05-26 | $13.63 | $14.02 | 53,200 | — | — |
| 1987-05-22 | $13.56 | $13.96 | 30,400 | — | — |
| 1987-05-21 | $13.50 | $13.90 | 94,000 | — | — |
| 1987-05-20 | $13.56 | $13.96 | 32,000 | — | — |
| 1987-05-19 | $13.50 | $13.90 | 73,800 | — | — |
| 1987-05-18 | $14.13 | $14.54 | 56,800 | — | — |
| 1987-05-15 | $14.25 | $14.67 | 57,200 | — | — |
| 1987-05-14 | $14.56 | $14.99 | 22,000 | — | — |
| 1987-05-13 | $14.69 | $15.12 | 19,200 | — | — |
| 1987-05-12 | $14.88 | $15.31 | 16,200 | — | — |
| 1987-05-11 | $14.81 | $15.25 | 38,600 | — | — |
| 1987-05-08 | $14.88 | $15.31 | 16,800 | — | — |
| 1987-05-07 | $14.94 | $15.38 | 27,400 | — | — |
| 1987-05-06 | $14.94 | $15.38 | 31,400 | — | — |
| 1987-05-05 | $15.00 | $15.44 | 31,200 | — | — |
| 1987-05-04 | $14.88 | $15.31 | 27,800 | — | — |
| 1987-05-01 | $15.00 | $15.21 | 79,000 | — | — |
| 1987-04-30 | $15.06 | $15.27 | 47,200 | — | — |
| 1987-04-29 | $15.06 | $15.27 | 43,200 | — | — |
| 1987-04-28 | $15.06 | $15.27 | 60,200 | — | — |
| 1987-04-27 | $15.06 | $15.27 | 52,000 | — | — |
| 1987-04-24 | $15.19 | $15.40 | 26,000 | — | — |
| 1987-04-23 | $15.25 | $15.46 | 32,400 | — | — |
| 1987-04-22 | $15.25 | $15.46 | 32,400 | — | — |
| 1987-04-21 | $15.25 | $15.46 | 19,200 | — | — |
| 1987-04-20 | $15.19 | $15.40 | 53,400 | — | — |
| 1987-04-16 | $15.19 | $15.40 | 53,000 | — | — |
| 1987-04-15 | $14.50 | $14.70 | 56,400 | — | — |
| 1987-04-14 | $14.25 | $14.45 | 73,000 | — | — |
| 1987-04-13 | $14.31 | $14.51 | 118,000 | — | — |
| 1987-04-10 | $14.94 | $15.14 | 91,600 | — | — |
| 1987-04-09 | $15.63 | $15.84 | 30,000 | — | — |
| 1987-04-08 | $16.00 | $16.22 | 130,800 | — | — |
| 1987-04-07 | $16.19 | $16.41 | 44,400 | — | — |
| 1987-04-06 | $16.06 | $16.29 | 42,800 | — | — |
| 1987-04-03 | $16.25 | $16.48 | 23,000 | — | — |
| 1987-04-02 | $16.25 | $16.48 | 28,800 | — | — |
| 1987-04-01 | $16.25 | $16.48 | 45,000 | — | — |
| 1987-03-31 | $16.25 | $16.48 | 18,600 | — | — |
| 1987-03-30 | $16.19 | $16.41 | 28,800 | — | — |
| 1987-03-27 | $16.44 | $16.67 | 34,000 | — | — |
| 1987-03-26 | $16.31 | $16.54 | 64,600 | — | — |
| 1987-03-25 | $16.13 | $16.35 | 147,000 | — | — |
| 1987-03-24 | $16.13 | $16.35 | 41,200 | — | — |
| 1987-03-23 | $15.75 | $15.97 | 53,600 | — | — |
| 1987-03-20 | $15.63 | $15.84 | 46,000 | — | — |
| 1987-03-19 | $15.31 | $15.53 | 63,000 | — | — |
| 1987-03-18 | $15.25 | $15.46 | 39,800 | — | — |
| 1987-03-17 | $15.75 | $15.97 | 30,600 | — | — |
| 1987-03-16 | $15.94 | $16.16 | 47,600 | — | — |
| 1987-03-13 | $16.13 | $16.35 | 55,000 | — | — |
| 1987-03-12 | $16.25 | $16.48 | 47,800 | — | — |
| 1987-03-11 | $16.13 | $16.35 | 21,400 | — | — |
| 1987-03-10 | $16.25 | $16.48 | 27,600 | — | — |
| 1987-03-09 | $16.19 | $16.41 | 21,400 | — | — |
| 1987-03-06 | $16.44 | $16.67 | 45,800 | — | — |
| 1987-03-05 | $16.38 | $16.60 | 110,000 | — | — |
| 1987-03-04 | $16.44 | $16.67 | 39,600 | — | — |
| 1987-03-03 | $16.44 | $16.67 | 13,600 | — | — |
| 1987-03-02 | $16.44 | $16.67 | 19,000 | — | — |
| 1987-02-27 | $16.25 | $16.48 | 15,000 | — | — |
| 1987-02-26 | $16.31 | $16.54 | 14,800 | — | — |
| 1987-02-25 | $16.25 | $16.48 | 23,000 | — | — |
| 1987-02-24 | $16.25 | $16.48 | 23,000 | — | — |
| 1987-02-23 | $16.31 | $16.54 | 23,400 | — | — |
| 1987-02-20 | $16.38 | $16.60 | 8,800 | — | — |
| 1987-02-19 | $16.31 | $16.54 | 14,200 | — | — |
| 1987-02-18 | $16.50 | $16.73 | 26,000 | — | — |
| 1987-02-17 | $16.75 | $16.98 | 23,200 | — | — |
| 1987-02-13 | $16.75 | $16.98 | 12,400 | — | — |
| 1987-02-12 | $16.69 | $16.92 | 25,600 | — | — |
| 1987-02-11 | $16.69 | $16.92 | 22,800 | — | — |
| 1987-02-10 | $16.69 | $16.92 | 17,000 | — | — |
| 1987-02-09 | $16.75 | $16.98 | 27,400 | — | — |
| 1987-02-06 | $16.75 | $16.98 | 29,200 | — | — |
| 1987-02-05 | $16.88 | $17.11 | 25,200 | — | — |
| 1987-02-04 | $16.88 | $17.11 | 34,000 | — | — |
| 1987-02-03 | $16.63 | $16.86 | 33,600 | — | — |
| 1987-02-02 | $16.69 | $16.92 | 96,000 | — | — |
| 1987-01-30 | $16.44 | $16.44 | 84,800 | — | — |
| 1987-01-29 | $16.38 | $16.38 | 16,600 | — | — |
| 1987-01-28 | $16.44 | $16.44 | 16,800 | — | — |
| 1987-01-27 | $16.56 | $16.56 | 33,000 | — | — |
| 1987-01-26 | $16.44 | $16.44 | 29,400 | — | — |
| 1987-01-23 | $16.25 | $16.25 | 28,200 | — | — |
| 1987-01-22 | $16.50 | $16.50 | 45,600 | — | — |
| 1987-01-21 | $16.56 | $16.56 | 58,400 | — | — |
| 1987-01-20 | $16.81 | $16.81 | 24,800 | — | — |
| 1987-01-19 | $16.81 | $16.81 | 18,400 | — | — |
| 1987-01-16 | $16.81 | $16.81 | 30,000 | — | — |
| 1987-01-15 | $16.75 | $16.75 | 25,000 | — | — |
| 1987-01-14 | $16.81 | $16.81 | 25,600 | — | — |
| 1987-01-13 | $16.81 | $16.81 | 22,200 | — | — |
| 1987-01-12 | $16.94 | $16.94 | 21,800 | — | — |
| 1987-01-09 | $16.94 | $16.94 | 21,600 | — | — |
| 1987-01-08 | $16.81 | $16.81 | 16,800 | — | — |
| 1987-01-07 | $16.75 | $16.75 | 17,400 | — | — |
| 1987-01-06 | $16.75 | $16.75 | 22,200 | — | — |
| 1987-01-05 | $16.56 | $16.56 | 28,200 | — | — |
| 1987-01-02 | $16.06 | $16.06 | 15,800 | — | — |