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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1987-12-31 | $18.15 | $18.59 | 71,500 |
| 1987-12-30 | $18.55 | $19.00 | 60,000 |
| 1987-12-29 | $18.55 | $19.00 | 16,500 |
| 1987-12-28 | $18.67 | $19.13 | 54,000 |
| 1987-12-24 | $19.50 | $19.98 | 133,500 |
| 1987-12-23 | $19.23 | $19.69 | 206,500 |
| 1987-12-22 | $18.92 | $19.39 | 155,000 |
| 1987-12-21 | $19.65 | $20.13 | 256,000 |
| 1987-12-18 | $19.28 | $19.75 | 393,000 |
| 1987-12-17 | $18.75 | $19.21 | 192,500 |
| 1987-12-16 | $18.30 | $18.75 | 169,000 |
| 1987-12-15 | $18.60 | $19.05 | 109,000 |
| 1987-12-14 | $18.35 | $18.80 | 248,500 |
| 1987-12-11 | $17.85 | $18.29 | 725,500 |
| 1987-12-10 | $17.95 | $18.39 | 361,000 |
| 1987-12-09 | $18.33 | $18.77 | 874,000 |
| 1987-12-08 | $18.45 | $18.90 | 1,049,000 |
| 1987-12-07 | $17.75 | $18.18 | 1,135,000 |
| 1987-12-04 | $17.15 | $17.57 | 291,500 |
| 1987-12-03 | $17.10 | $17.52 | 515,500 |
| 1987-12-02 | $17.53 | $17.95 | 202,000 |
| 1987-12-01 | $17.90 | $18.34 | 219,000 |
| 1987-11-30 | $17.10 | $17.52 | 332,500 |
| 1987-11-27 | $17.80 | $18.23 | 344,500 |
| 1987-11-25 | $18.73 | $19.18 | 345,500 |
| 1987-11-24 | $19.03 | $19.49 | 1,175,500 |
| 1987-11-23 | $18.70 | $19.16 | 255,000 |
| 1987-11-20 | $18.58 | $19.03 | 360,000 |
| 1987-11-19 | $18.00 | $18.44 | 148,000 |
| 1987-11-18 | $18.75 | $19.21 | 874,500 |
| 1987-11-17 | $17.63 | $18.06 | 221,500 |
| 1987-11-16 | $18.00 | $18.44 | 427,000 |
| 1987-11-13 | $17.92 | $18.36 | 228,500 |
| 1987-11-12 | $18.35 | $18.80 | 771,500 |
| 1987-11-11 | $16.98 | $17.39 | 421,000 |
| 1987-11-10 | $16.42 | $16.83 | 655,500 |
| 1987-11-09 | $16.98 | $17.39 | 193,500 |
| 1987-11-06 | $17.42 | $17.85 | 677,500 |
| 1987-11-05 | $16.63 | $17.03 | 415,500 |
| 1987-11-04 | $16.13 | $16.52 | 305,000 |
| 1987-11-03 | $15.88 | $16.26 | 353,000 |
| 1987-11-02 | $16.35 | $16.75 | 501,000 |
| 1987-10-30 | $16.55 | $16.95 | 158,500 |
| 1987-10-29 | $15.80 | $16.19 | 290,500 |
| 1987-10-28 | $14.88 | $15.24 | 599,000 |
| 1987-10-27 | $16.50 | $16.90 | 916,500 |
| 1987-10-26 | $14.10 | $14.44 | 446,000 |
| 1987-10-23 | $15.40 | $15.78 | 213,500 |
| 1987-10-22 | $15.55 | $15.93 | 561,500 |
| 1987-10-21 | $18.08 | $18.52 | 646,000 |
| 1987-10-20 | $16.20 | $16.60 | 507,500 |
| 1987-10-19 | $16.90 | $17.31 | 732,500 |
| 1987-10-16 | $20.03 | $20.51 | 205,000 |
| 1987-10-15 | $20.75 | $21.26 | 141,000 |
| 1987-10-14 | $21.10 | $21.62 | 195,500 |
| 1987-10-13 | $21.88 | $22.41 | 271,000 |
| 1987-10-12 | $21.15 | $21.67 | 235,000 |
| 1987-10-09 | $21.45 | $21.97 | 110,500 |
| 1987-10-08 | $21.67 | $22.20 | 366,500 |
| 1987-10-07 | $21.10 | $21.62 | 142,500 |
| 1987-10-06 | $21.05 | $21.56 | 370,500 |
| 1987-10-05 | $20.67 | $21.18 | 273,000 |
| 1987-10-02 | $20.23 | $20.72 | 197,500 |
| 1987-10-01 | $20.55 | $21.05 | 277,000 |
| 1987-09-30 | $21.00 | $21.51 | 397,500 |
| 1987-09-29 | $21.05 | $21.56 | 169,000 |
| 1987-09-28 | $21.80 | $22.33 | 557,500 |
| 1987-09-25 | $20.50 | $21.00 | 468,000 |
| 1987-09-24 | $19.53 | $20.00 | 108,000 |
| 1987-09-23 | $19.40 | $19.85 | 203,000 |
| 1987-09-22 | $19.15 | $19.59 | 203,500 |
| 1987-09-21 | $18.60 | $19.03 | 239,000 |
| 1987-09-18 | $18.90 | $19.34 | 294,500 |
| 1987-09-17 | $18.80 | $19.23 | 193,500 |
| 1987-09-16 | $18.60 | $19.03 | 278,500 |
| 1987-09-15 | $18.13 | $18.54 | 428,000 |
| 1987-09-14 | $18.25 | $18.67 | 320,500 |
| 1987-09-11 | $18.15 | $18.57 | 360,500 |
| 1987-09-10 | $17.25 | $17.65 | 233,500 |
| 1987-09-09 | $17.05 | $17.44 | 186,500 |
| 1987-09-08 | $17.10 | $17.49 | 815,500 |
| 1987-09-04 | $16.95 | $17.34 | 200,500 |
| 1987-09-03 | $16.40 | $16.78 | 208,000 |
| 1987-09-02 | $15.93 | $16.29 | 95,000 |
| 1987-09-01 | $16.65 | $17.03 | 35,500 |
| 1987-08-31 | $16.70 | $17.08 | 39,000 |
| 1987-08-28 | $16.48 | $16.85 | 28,500 |
| 1987-08-27 | $16.78 | $17.16 | 285,500 |
| 1987-08-26 | $17.53 | $17.93 | 98,500 |
| 1987-08-25 | $17.65 | $18.06 | 322,500 |
| 1987-08-24 | $16.98 | $17.37 | 1,355,500 |
| 1987-08-21 | $16.75 | $17.14 | 132,000 |
| 1987-08-20 | $17.17 | $17.57 | 145,500 |
| 1987-08-19 | $16.85 | $17.24 | 200,000 |
| 1987-08-18 | $16.78 | $17.16 | 268,000 |
| 1987-08-17 | $18.03 | $18.44 | 136,000 |
| 1987-08-14 | $17.78 | $18.18 | 187,500 |
| 1987-08-13 | $17.35 | $17.75 | 373,500 |
| 1987-08-12 | $16.78 | $17.16 | 162,500 |
| 1987-08-11 | $16.28 | $16.65 | 115,000 |
| 1987-08-10 | $15.80 | $16.16 | 104,000 |
| 1987-08-07 | $15.68 | $16.04 | 111,500 |
| 1987-08-06 | $15.75 | $16.11 | 68,000 |
| 1987-08-05 | $15.80 | $16.16 | 91,500 |
| 1987-08-04 | $15.50 | $15.86 | 146,500 |
| 1987-08-03 | $15.70 | $16.06 | 245,000 |
| 1987-07-31 | $16.55 | $16.93 | 137,000 |
| 1987-07-30 | $16.42 | $16.80 | 369,000 |
| 1987-07-29 | $16.10 | $16.47 | 698,500 |
| 1987-07-28 | $14.75 | $15.09 | 249,500 |
| 1987-07-27 | $14.13 | $14.45 | 66,000 |
| 1987-07-24 | $14.20 | $14.53 | 138,500 |
| 1987-07-23 | $14.10 | $14.42 | 376,000 |
| 1987-07-22 | $14.00 | $14.32 | 567,500 |
| 1987-07-21 | $14.50 | $14.83 | 220,500 |
| 1987-07-20 | $14.60 | $14.94 | 126,500 |
| 1987-07-17 | $14.68 | $15.01 | 357,500 |
| 1987-07-16 | $14.25 | $14.58 | 130,500 |
| 1987-07-15 | $14.15 | $14.48 | 187,500 |
| 1987-07-14 | $13.98 | $14.30 | 117,500 |
| 1987-07-13 | $14.38 | $14.71 | 40,500 |
| 1987-07-10 | $14.80 | $15.14 | 118,000 |
| 1987-07-09 | $14.53 | $14.86 | 152,500 |
| 1987-07-08 | $14.35 | $14.68 | 608,000 |
| 1987-07-07 | $15.50 | $15.86 | 450,000 |
| 1987-07-06 | $15.75 | $16.11 | 266,500 |
| 1987-07-02 | $16.65 | $17.03 | 136,500 |
| 1987-07-01 | $16.15 | $16.52 | 60,500 |
| 1987-06-30 | $16.48 | $16.85 | 397,500 |
| 1987-06-29 | $15.80 | $16.16 | 198,500 |
| 1987-06-26 | $16.60 | $16.98 | 350,500 |
| 1987-06-25 | $17.10 | $17.49 | 440,500 |
| 1987-06-24 | $16.35 | $16.73 | 117,500 |
| 1987-06-23 | $16.60 | $16.98 | 832,000 |
| 1987-06-22 | $15.75 | $16.11 | 444,000 |
| 1987-06-19 | $16.10 | $16.47 | 538,000 |
| 1987-06-18 | $15.20 | $15.55 | 159,500 |
| 1987-06-17 | $15.38 | $15.73 | 195,000 |
| 1987-06-16 | $15.45 | $15.81 | 213,500 |
| 1987-06-15 | $15.70 | $16.06 | 384,500 |
| 1987-06-12 | $15.98 | $16.34 | 1,196,500 |
| 1987-06-11 | $15.18 | $15.52 | 383,000 |
| 1987-06-10 | $14.65 | $14.99 | 183,500 |
| 1987-06-09 | $15.00 | $15.35 | 457,500 |
| 1987-06-08 | $15.20 | $15.55 | 178,000 |
| 1987-06-05 | $15.15 | $15.50 | 162,500 |
| 1987-06-04 | $15.45 | $15.81 | 610,000 |
| 1987-06-03 | $14.85 | $15.19 | 492,500 |
| 1987-06-02 | $14.40 | $14.73 | 492,000 |
| 1987-06-01 | $14.75 | $15.09 | 399,000 |
| 1987-05-29 | $14.68 | $15.01 | 537,000 |
| 1987-05-28 | $13.95 | $14.27 | 384,500 |
| 1987-05-27 | $13.90 | $14.22 | 463,000 |
| 1987-05-26 | $13.90 | $14.22 | 360,000 |
| 1987-05-22 | $13.25 | $13.56 | 137,000 |
| 1987-05-21 | $13.33 | $13.63 | 117,000 |
| 1987-05-20 | $13.58 | $13.89 | 301,000 |
| 1987-05-19 | $13.03 | $13.32 | 503,500 |
| 1987-05-18 | $12.95 | $13.25 | 377,500 |
| 1987-05-15 | $13.28 | $13.58 | 151,500 |
| 1987-05-14 | $13.40 | $13.71 | 481,500 |
| 1987-05-13 | $13.40 | $13.71 | 667,500 |
| 1987-05-12 | $13.25 | $13.56 | 116,500 |
| 1987-05-11 | $13.45 | $13.76 | 241,500 |
| 1987-05-08 | $13.55 | $13.86 | 61,000 |
| 1987-05-07 | $13.50 | $13.81 | 58,500 |
| 1987-05-06 | $13.40 | $13.71 | 54,500 |
| 1987-05-05 | $13.65 | $13.96 | 238,000 |
| 1987-05-04 | $13.63 | $13.94 | 93,000 |
| 1987-05-01 | $13.60 | $13.91 | 339,500 |
| 1987-04-30 | $13.65 | $13.96 | 489,500 |
| 1987-04-29 | $13.35 | $13.66 | 897,500 |
| 1987-04-28 | $13.25 | $13.56 | 279,000 |
| 1987-04-27 | $12.85 | $13.15 | 204,500 |
| 1987-04-24 | $12.55 | $12.84 | 238,000 |
| 1987-04-23 | $12.43 | $12.71 | 308,500 |
| 1987-04-22 | $12.58 | $12.86 | 113,500 |
| 1987-04-21 | $12.93 | $13.22 | 105,000 |
| 1987-04-20 | $12.85 | $13.15 | 221,500 |
| 1987-04-16 | $12.55 | $12.84 | 165,500 |
| 1987-04-15 | $12.15 | $12.43 | 378,500 |
| 1987-04-14 | $12.23 | $12.51 | 834,500 |
| 1987-04-13 | $11.90 | $12.17 | 177,000 |
| 1987-04-10 | $12.50 | $12.79 | 311,500 |
| 1987-04-09 | $12.55 | $12.84 | 204,500 |
| 1987-04-08 | $12.80 | $13.09 | 216,500 |
| 1987-04-07 | $12.85 | $13.15 | 113,500 |
| 1987-04-06 | $12.60 | $12.89 | 93,500 |
| 1987-04-03 | $12.90 | $13.20 | 254,500 |
| 1987-04-02 | $12.80 | $13.09 | 431,500 |
| 1987-04-01 | $12.30 | $12.58 | 429,500 |
| 1987-03-31 | $12.38 | $12.66 | 120,000 |
| 1987-03-30 | $12.03 | $12.30 | 309,500 |
| 1987-03-27 | $12.88 | $13.17 | 141,500 |
| 1987-03-26 | $12.90 | $13.20 | 225,500 |
| 1987-03-25 | $12.95 | $13.25 | 275,000 |
| 1987-03-24 | $13.03 | $13.32 | 318,500 |
| 1987-03-23 | $13.23 | $13.50 | 212,000 |
| 1987-03-20 | $13.58 | $13.86 | 285,500 |
| 1987-03-19 | $13.10 | $13.38 | 588,500 |
| 1987-03-18 | $13.30 | $13.58 | 338,000 |
| 1987-03-17 | $13.30 | $13.58 | 30,500 |
| 1987-03-16 | $13.33 | $13.61 | 181,000 |
| 1987-03-13 | $13.48 | $13.76 | 60,000 |
| 1987-03-12 | $13.85 | $14.14 | 239,500 |
| 1987-03-11 | $13.38 | $13.66 | 235,000 |
| 1987-03-10 | $13.33 | $13.61 | 909,500 |
| 1987-03-09 | $13.30 | $13.58 | 322,000 |
| 1987-03-06 | $12.95 | $13.22 | 193,500 |
| 1987-03-05 | $13.03 | $13.30 | 127,500 |
| 1987-03-04 | $13.13 | $13.40 | 290,000 |
| 1987-03-03 | $13.10 | $13.38 | 138,000 |
| 1987-03-02 | $13.15 | $13.43 | 383,500 |
| 1987-02-27 | $13.03 | $13.30 | 266,000 |
| 1987-02-26 | $12.80 | $13.07 | 153,000 |
| 1987-02-25 | $13.15 | $13.43 | 122,000 |
| 1987-02-24 | $13.38 | $13.66 | 152,500 |
| 1987-02-23 | $13.30 | $13.58 | 223,500 |
| 1987-02-20 | $13.65 | $13.94 | 36,000 |
| 1987-02-19 | $13.83 | $14.12 | 239,500 |
| 1987-02-18 | $13.73 | $14.01 | 239,500 |
| 1987-02-17 | $13.43 | $13.71 | 136,500 |
| 1987-02-13 | $13.13 | $13.40 | 193,000 |
| 1987-02-12 | $13.68 | $13.96 | 369,500 |
| 1987-02-11 | $13.75 | $14.04 | 156,000 |
| 1987-02-10 | $13.68 | $13.96 | 197,500 |
| 1987-02-09 | $13.73 | $14.01 | 357,000 |
| 1987-02-06 | $13.95 | $14.24 | 211,500 |
| 1987-02-05 | $13.98 | $14.27 | 244,000 |
| 1987-02-04 | $14.00 | $14.30 | 193,500 |
| 1987-02-03 | $13.85 | $14.14 | 377,000 |
| 1987-02-02 | $13.93 | $14.22 | 223,000 |
| 1987-01-30 | $13.60 | $13.89 | 607,000 |
| 1987-01-29 | $13.03 | $13.30 | 176,000 |
| 1987-01-28 | $13.05 | $13.33 | 157,000 |
| 1987-01-27 | $13.45 | $13.73 | 135,000 |
| 1987-01-26 | $13.20 | $13.48 | 154,500 |
| 1987-01-23 | $13.35 | $13.63 | 156,500 |
| 1987-01-22 | $13.45 | $13.73 | 357,500 |
| 1987-01-21 | $13.58 | $13.86 | 305,000 |
| 1987-01-20 | $13.18 | $13.45 | 297,000 |
| 1987-01-19 | $13.30 | $13.58 | 258,000 |
| 1987-01-16 | $13.18 | $13.45 | 716,500 |
| 1987-01-15 | $13.10 | $13.38 | 195,000 |
| 1987-01-14 | $12.95 | $13.22 | 255,000 |
| 1987-01-13 | $12.53 | $12.79 | 225,000 |
| 1987-01-12 | $12.53 | $12.79 | 373,000 |
| 1987-01-09 | $12.95 | $13.22 | 141,500 |
| 1987-01-08 | $12.80 | $13.07 | 406,500 |
| 1987-01-07 | $13.48 | $13.76 | 242,000 |
| 1987-01-06 | $13.63 | $13.91 | 121,000 |
| 1987-01-05 | $13.83 | $14.12 | 221,000 |
| 1987-01-02 | $13.88 | $14.17 | 90,000 |