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 | $13.75 | $14.03 | 173,700 | — | — |
| 1987-12-30 | $13.00 | $13.26 | 148,700 | — | — |
| 1987-12-29 | $13.00 | $13.26 | 89,000 | — | — |
| 1987-12-28 | $13.25 | $13.52 | 110,100 | — | — |
| 1987-12-24 | $13.63 | $13.90 | 79,700 | — | — |
| 1987-12-23 | $13.63 | $13.90 | 56,700 | — | — |
| 1987-12-22 | $13.75 | $14.03 | 58,500 | — | — |
| 1987-12-21 | $13.88 | $14.16 | 89,400 | — | — |
| 1987-12-18 | $14.00 | $14.28 | 56,900 | — | — |
| 1987-12-17 | $14.13 | $14.41 | 110,200 | — | — |
| 1987-12-16 | $13.75 | $14.03 | 97,600 | — | — |
| 1987-12-15 | $14.25 | $14.54 | 76,800 | — | — |
| 1987-12-14 | $14.88 | $15.18 | 193,400 | — | — |
| 1987-12-11 | $14.75 | $15.05 | 104,200 | — | — |
| 1987-12-10 | $15.25 | $15.56 | 148,400 | — | — |
| 1987-12-09 | $13.75 | $14.03 | 70,900 | — | — |
| 1987-12-08 | $13.88 | $14.16 | 77,700 | — | — |
| 1987-12-07 | $13.63 | $13.90 | 72,600 | — | — |
| 1987-12-04 | $13.63 | $13.90 | 204,000 | — | — |
| 1987-12-03 | $13.88 | $14.16 | 134,400 | — | — |
| 1987-12-02 | $15.00 | $15.30 | 97,600 | — | — |
| 1987-12-01 | $14.63 | $14.92 | 133,400 | — | — |
| 1987-11-30 | $15.13 | $15.43 | 511,200 | — | — |
| 1987-11-27 | $16.75 | $17.09 | 428,500 | — | — |
| 1987-11-25 | $14.50 | $14.79 | 124,800 | — | — |
| 1987-11-24 | $13.63 | $13.90 | 208,000 | — | — |
| 1987-11-23 | $13.75 | $14.03 | 152,300 | — | — |
| 1987-11-20 | $12.00 | $12.24 | 88,300 | — | — |
| 1987-11-19 | $11.50 | $11.73 | 178,200 | — | — |
| 1987-11-18 | $11.88 | $12.11 | 54,400 | — | — |
| 1987-11-17 | $12.00 | $12.24 | 46,700 | — | — |
| 1987-11-16 | $11.88 | $12.11 | 105,200 | — | — |
| 1987-11-13 | $12.25 | $12.45 | 55,900 | — | — |
| 1987-11-12 | $12.13 | $12.32 | 153,500 | — | — |
| 1987-11-11 | $11.25 | $11.43 | 53,300 | — | — |
| 1987-11-10 | $11.13 | $11.30 | 165,200 | — | — |
| 1987-11-09 | $11.38 | $11.56 | 107,500 | — | — |
| 1987-11-06 | $11.88 | $12.07 | 128,700 | — | — |
| 1987-11-05 | $11.25 | $11.43 | 178,700 | — | — |
| 1987-11-04 | $11.88 | $12.07 | 130,600 | — | — |
| 1987-11-03 | $12.38 | $12.57 | 145,000 | — | — |
| 1987-11-02 | $12.50 | $12.70 | 134,600 | — | — |
| 1987-10-30 | $12.00 | $12.19 | 238,600 | — | — |
| 1987-10-29 | $10.38 | $10.54 | 228,300 | — | — |
| 1987-10-28 | $10.75 | $10.92 | 288,000 | — | — |
| 1987-10-27 | $10.50 | $10.67 | 277,000 | — | — |
| 1987-10-26 | $11.88 | $12.07 | 201,400 | — | — |
| 1987-10-23 | $14.75 | $14.99 | 134,300 | — | — |
| 1987-10-22 | $15.50 | $15.75 | 242,900 | — | — |
| 1987-10-21 | $15.38 | $15.62 | 221,300 | — | — |
| 1987-10-20 | $13.75 | $13.97 | 411,000 | — | — |
| 1987-10-19 | $17.38 | $17.65 | 528,900 | — | — |
| 1987-10-16 | $18.63 | $18.92 | 223,700 | — | — |
| 1987-10-15 | $19.63 | $19.94 | 82,000 | — | — |
| 1987-10-14 | $19.63 | $19.94 | 62,100 | — | — |
| 1987-10-13 | $19.50 | $19.81 | 41,300 | — | — |
| 1987-10-12 | $19.63 | $19.94 | 28,600 | — | — |
| 1987-10-09 | $19.88 | $20.19 | 58,600 | — | — |
| 1987-10-08 | $20.00 | $20.32 | 133,600 | — | — |
| 1987-10-07 | $19.25 | $19.56 | 43,500 | — | — |
| 1987-10-06 | $19.38 | $19.69 | 51,300 | — | — |
| 1987-10-05 | $19.38 | $19.69 | 108,700 | — | — |
| 1987-10-02 | $19.50 | $19.81 | 226,800 | — | — |
| 1987-10-01 | $19.38 | $19.69 | 122,000 | — | — |
| 1987-09-30 | $19.63 | $19.94 | 149,300 | — | — |
| 1987-09-29 | $19.63 | $19.94 | 94,300 | — | — |
| 1987-09-28 | $19.75 | $20.07 | 91,300 | — | — |
| 1987-09-25 | $20.38 | $20.70 | 45,300 | — | — |
| 1987-09-24 | $20.13 | $20.45 | 58,900 | — | — |
| 1987-09-23 | $19.75 | $20.07 | 56,000 | — | — |
| 1987-09-22 | $19.75 | $20.07 | 82,900 | — | — |
| 1987-09-21 | $20.25 | $20.57 | 164,700 | — | — |
| 1987-09-18 | $20.38 | $20.70 | 133,700 | — | — |
| 1987-09-17 | $20.38 | $20.70 | 39,600 | — | — |
| 1987-09-16 | $20.63 | $20.96 | 60,400 | — | — |
| 1987-09-15 | $20.88 | $21.21 | 67,900 | — | — |
| 1987-09-14 | $20.75 | $21.08 | 74,600 | — | — |
| 1987-09-11 | $20.75 | $21.08 | 82,300 | — | — |
| 1987-09-10 | $21.50 | $21.84 | 165,100 | — | — |
| 1987-09-09 | $20.50 | $20.83 | 56,800 | — | — |
| 1987-09-08 | $20.25 | $20.57 | 81,900 | — | — |
| 1987-09-04 | $20.63 | $20.96 | 46,500 | — | — |
| 1987-09-03 | $20.75 | $21.08 | 83,300 | — | — |
| 1987-09-02 | $21.00 | $21.34 | 245,400 | — | — |
| 1987-09-01 | $20.00 | $20.32 | 135,800 | — | — |
| 1987-08-31 | $20.38 | $20.70 | 62,000 | — | — |
| 1987-08-28 | $20.13 | $20.45 | 85,700 | — | — |
| 1987-08-27 | $20.25 | $20.57 | 96,700 | — | — |
| 1987-08-26 | $20.50 | $20.83 | 83,700 | — | — |
| 1987-08-25 | $20.50 | $20.83 | 86,000 | — | — |
| 1987-08-24 | $20.63 | $20.96 | 89,000 | — | — |
| 1987-08-21 | $20.75 | $21.08 | 78,000 | — | — |
| 1987-08-20 | $20.75 | $21.08 | 97,600 | — | — |
| 1987-08-19 | $21.38 | $21.72 | 86,500 | — | — |
| 1987-08-18 | $21.25 | $21.59 | 93,900 | — | — |
| 1987-08-17 | $20.63 | $20.96 | 134,500 | — | — |
| 1987-08-14 | $20.00 | $20.32 | 561,900 | — | — |
| 1987-08-13 | $20.50 | $20.83 | 196,600 | — | — |
| 1987-08-12 | $21.38 | $21.72 | 110,200 | — | — |
| 1987-08-11 | $21.75 | $22.10 | 112,400 | — | — |
| 1987-08-10 | $21.63 | $21.97 | 97,100 | — | — |
| 1987-08-07 | $21.00 | $21.34 | 128,000 | — | — |
| 1987-08-06 | $21.25 | $21.59 | 166,800 | — | — |
| 1987-08-05 | $21.75 | $22.10 | 210,400 | — | — |
| 1987-08-04 | $22.88 | $23.24 | 193,300 | — | — |
| 1987-08-03 | $23.25 | $23.62 | 343,500 | — | — |
| 1987-07-31 | $22.13 | $22.48 | 141,000 | — | — |
| 1987-07-30 | $22.75 | $23.11 | 135,200 | — | — |
| 1987-07-29 | $22.50 | $22.86 | 248,900 | — | — |
| 1987-07-28 | $21.75 | $22.10 | 148,700 | — | — |
| 1987-07-27 | $20.50 | $20.83 | 31,900 | — | — |
| 1987-07-24 | $20.88 | $21.21 | 72,800 | — | — |
| 1987-07-23 | $20.63 | $20.96 | 49,700 | — | — |
| 1987-07-22 | $21.38 | $21.72 | 148,800 | — | — |
| 1987-07-21 | $20.88 | $21.21 | 63,300 | — | — |
| 1987-07-20 | $20.63 | $20.96 | 81,200 | — | — |
| 1987-07-17 | $20.00 | $20.32 | 125,300 | — | — |
| 1987-07-16 | $21.13 | $21.46 | 108,400 | — | — |
| 1987-07-15 | $21.38 | $21.72 | 198,500 | — | — |
| 1987-07-14 | $20.75 | $21.08 | 94,000 | — | — |
| 1987-07-13 | $20.88 | $21.21 | 101,400 | — | — |
| 1987-07-10 | $20.38 | $20.70 | 93,700 | — | — |
| 1987-07-09 | $20.63 | $20.96 | 202,400 | — | — |
| 1987-07-08 | $20.50 | $20.83 | 314,700 | — | — |
| 1987-07-07 | $19.38 | $19.69 | 194,500 | — | — |
| 1987-07-06 | $19.63 | $19.94 | 118,600 | — | — |
| 1987-07-02 | $19.25 | $19.56 | 71,900 | — | — |
| 1987-07-01 | $19.25 | $19.56 | 90,800 | — | — |
| 1987-06-30 | $18.75 | $19.05 | 125,600 | — | — |
| 1987-06-29 | $18.38 | $18.67 | 167,300 | — | — |
| 1987-06-26 | $17.75 | $18.03 | 155,300 | — | — |
| 1987-06-25 | $17.50 | $17.78 | 70,100 | — | — |
| 1987-06-24 | $17.50 | $17.78 | 76,100 | — | — |
| 1987-06-23 | $17.50 | $17.78 | 226,200 | — | — |
| 1987-06-22 | $17.13 | $17.40 | 184,200 | — | — |
| 1987-06-19 | $17.88 | $18.16 | 132,400 | — | — |
| 1987-06-18 | $18.50 | $18.80 | 160,000 | — | — |
| 1987-06-17 | $18.75 | $19.05 | 392,500 | — | — |
| 1987-06-16 | $18.50 | $18.80 | 85,900 | — | — |
| 1987-06-15 | $18.63 | $18.92 | 111,300 | — | — |
| 1987-06-12 | $19.25 | $19.56 | 67,500 | — | — |
| 1987-06-11 | $19.88 | $20.19 | 78,100 | — | — |
| 1987-06-10 | $19.13 | $19.43 | 123,400 | — | — |
| 1987-06-09 | $19.63 | $19.94 | 57,600 | — | — |
| 1987-06-08 | $19.38 | $19.69 | 87,300 | — | — |
| 1987-06-05 | $19.88 | $20.19 | 285,300 | — | — |
| 1987-06-04 | $19.00 | $19.30 | 108,500 | — | — |
| 1987-06-03 | $18.75 | $19.05 | 72,600 | — | — |
| 1987-06-02 | $19.63 | $19.94 | 188,300 | — | — |
| 1987-06-01 | $18.38 | $18.67 | 156,200 | — | — |
| 1987-05-29 | $19.13 | $19.43 | 97,000 | — | — |
| 1987-05-28 | $19.00 | $19.30 | 201,300 | — | — |
| 1987-05-27 | $18.25 | $18.54 | 344,700 | — | — |
| 1987-05-26 | $18.13 | $18.42 | 467,200 | — | — |
| 1987-05-22 | $19.13 | $19.43 | 386,500 | — | — |
| 1987-05-21 | $20.75 | $21.08 | 244,900 | — | — |
| 1987-05-20 | $21.88 | $22.23 | 128,900 | — | — |
| 1987-05-19 | $22.63 | $22.99 | 92,000 | — | — |
| 1987-05-18 | $22.50 | $22.86 | 134,700 | — | — |
| 1987-05-15 | $22.88 | $23.24 | 230,900 | — | — |
| 1987-05-14 | $22.25 | $22.61 | 115,700 | — | — |
| 1987-05-13 | $22.25 | $22.61 | 82,100 | — | — |
| 1987-05-12 | $22.75 | $23.11 | 363,600 | — | — |
| 1987-05-11 | $22.75 | $23.11 | 142,500 | — | — |
| 1987-05-08 | $22.75 | $23.11 | 170,000 | — | — |
| 1987-05-07 | $23.38 | $23.75 | 97,700 | — | — |
| 1987-05-06 | $23.50 | $23.88 | 264,900 | — | — |
| 1987-05-05 | $22.38 | $22.73 | 229,300 | — | — |
| 1987-05-04 | $23.13 | $23.50 | 303,200 | — | — |
| 1987-05-01 | $21.50 | $21.84 | 141,100 | — | — |
| 1987-04-30 | $21.63 | $21.97 | 209,300 | — | — |
| 1987-04-29 | $21.38 | $21.72 | 397,200 | — | — |
| 1987-04-28 | $22.13 | $22.48 | 460,700 | — | — |
| 1987-04-27 | $21.63 | $21.97 | 1,030,000 | — | — |
| 1987-04-24 | $24.88 | $25.27 | 971,900 | — | — |
| 1987-04-23 | $24.50 | $24.89 | 767,400 | — | — |
| 1987-04-22 | $23.13 | $23.50 | 502,900 | — | — |
| 1987-04-21 | $22.38 | $22.73 | 509,600 | — | — |
| 1987-04-20 | $22.88 | $23.24 | 572,800 | — | — |
| 1987-04-16 | $22.25 | $22.61 | 733,100 | — | — |
| 1987-04-15 | $21.50 | $21.84 | 658,000 | — | — |
| 1987-04-14 | $24.50 | $24.89 | 542,300 | — | — |
| 1987-04-13 | $23.13 | $23.50 | 677,200 | — | — |
| 1987-04-10 | $22.75 | $23.11 | 1,230,000 | — | — |
| 1987-04-09 | $21.50 | $21.84 | 594,800 | — | — |
| 1987-04-08 | $20.25 | $20.57 | 300,000 | — | — |
| 1987-04-07 | $20.50 | $20.83 | 501,700 | — | — |
| 1987-04-06 | $19.75 | $20.07 | 462,500 | — | — |
| 1987-04-03 | $19.00 | $19.30 | 415,900 | — | — |
| 1987-04-02 | $18.00 | $18.29 | 559,100 | — | — |
| 1987-04-01 | $17.00 | $17.27 | 299,700 | — | — |
| 1987-03-31 | $17.50 | $17.78 | 400,400 | — | — |
| 1987-03-30 | $18.50 | $18.80 | 695,800 | — | — |
| 1987-03-27 | $17.88 | $18.16 | 937,100 | — | — |
| 1987-03-26 | $16.75 | $17.02 | 226,800 | — | — |
| 1987-03-25 | $16.75 | $17.02 | 946,500 | — | — |
| 1987-03-24 | $17.00 | $17.27 | 490,300 | — | — |
| 1987-03-23 | $15.25 | $15.49 | 195,700 | — | — |
| 1987-03-20 | $14.88 | $15.11 | 168,200 | — | — |
| 1987-03-19 | $14.75 | $14.99 | 164,600 | — | — |
| 1987-03-18 | $14.50 | $14.73 | 77,700 | — | — |
| 1987-03-17 | $14.63 | $14.86 | 257,000 | — | — |
| 1987-03-16 | $14.50 | $14.73 | 142,100 | — | — |
| 1987-03-13 | $14.13 | $14.35 | 269,400 | — | — |
| 1987-03-12 | $13.63 | $13.84 | 108,100 | — | — |
| 1987-03-11 | $13.38 | $13.59 | 43,200 | — | — |
| 1987-03-10 | $13.25 | $13.46 | 69,000 | — | — |
| 1987-03-09 | $13.38 | $13.59 | 66,700 | — | — |
| 1987-03-06 | $13.25 | $13.46 | 53,300 | — | — |
| 1987-03-05 | $13.38 | $13.59 | 179,500 | — | — |
| 1987-03-04 | $13.50 | $13.72 | 134,900 | — | — |
| 1987-03-03 | $13.13 | $13.34 | 55,200 | — | — |
| 1987-03-02 | $12.88 | $13.08 | 63,300 | — | — |
| 1987-02-27 | $13.38 | $13.59 | 189,400 | — | — |
| 1987-02-26 | $13.50 | $13.72 | 188,200 | — | — |
| 1987-02-25 | $13.13 | $13.34 | 84,700 | — | — |
| 1987-02-24 | $12.88 | $13.08 | 44,000 | — | — |
| 1987-02-23 | $13.00 | $13.21 | 100,100 | — | — |
| 1987-02-20 | $13.25 | $13.46 | 100,200 | — | — |
| 1987-02-19 | $12.63 | $12.83 | 57,600 | — | — |
| 1987-02-18 | $12.50 | $12.70 | 148,500 | — | — |
| 1987-02-17 | $12.88 | $13.08 | 84,100 | — | — |
| 1987-02-13 | $12.75 | $12.95 | 49,600 | — | — |
| 1987-02-12 | $12.50 | $12.70 | 100,400 | — | — |
| 1987-02-11 | $13.00 | $13.21 | 53,700 | — | — |
| 1987-02-10 | $13.00 | $13.21 | 39,900 | — | — |
| 1987-02-09 | $12.88 | $13.08 | 132,000 | — | — |
| 1987-02-06 | $13.00 | $13.21 | 153,000 | — | — |
| 1987-02-05 | $12.63 | $12.83 | 95,000 | — | — |
| 1987-02-04 | $12.50 | $12.70 | 33,600 | — | — |
| 1987-02-03 | $12.50 | $12.70 | 45,100 | — | — |
| 1987-02-02 | $12.50 | $12.70 | 58,100 | — | — |
| 1987-01-30 | $12.13 | $12.32 | 77,300 | — | — |
| 1987-01-29 | $12.63 | $12.83 | 41,200 | — | — |
| 1987-01-28 | $12.50 | $12.70 | 123,400 | — | — |
| 1987-01-27 | $12.25 | $12.45 | 97,900 | — | — |
| 1987-01-26 | $12.13 | $12.32 | 52,200 | — | — |
| 1987-01-23 | $11.50 | $11.68 | 60,100 | — | — |
| 1987-01-22 | $11.63 | $11.81 | 39,200 | — | — |
| 1987-01-21 | $11.50 | $11.68 | 205,700 | — | — |
| 1987-01-20 | $12.00 | $12.19 | 337,400 | — | — |
| 1987-01-19 | $12.50 | $12.70 | 95,900 | — | — |
| 1987-01-16 | $12.00 | $12.19 | 92,200 | — | — |
| 1987-01-15 | $11.88 | $12.07 | 39,500 | — | — |
| 1987-01-14 | $12.00 | $12.19 | 106,700 | — | — |
| 1987-01-13 | $11.38 | $11.56 | 62,500 | — | — |
| 1987-01-12 | $11.38 | $11.56 | 242,100 | — | — |
| 1987-01-09 | $10.88 | $11.05 | 73,500 | — | — |
| 1987-01-08 | $10.63 | $10.80 | 55,700 | — | — |
| 1987-01-07 | $10.13 | $10.29 | 124,300 | — | — |
| 1987-01-06 | $10.50 | $10.67 | 29,100 | — | — |
| 1987-01-05 | $10.38 | $10.54 | 36,200 | — | — |
| 1987-01-02 | $10.50 | $10.67 | 43,000 | — | — |