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
- 1981-12-31 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 | $12.83 | $14.97 | 321,000 | — | — |
| 1987-12-30 | $12.83 | $14.97 | 269,250 | — | — |
| 1987-12-29 | $12.33 | $14.38 | 264,300 | — | — |
| 1987-12-28 | $12.42 | $14.48 | 264,300 | — | — |
| 1987-12-24 | $12.42 | $14.32 | 189,300 | — | — |
| 1987-12-23 | $12.25 | $14.13 | 869,250 | — | — |
| 1987-12-22 | $12.58 | $14.52 | 762,000 | — | — |
| 1987-12-21 | $12.58 | $14.52 | 357,300 | — | — |
| 1987-12-18 | $12.42 | $14.32 | 1,387,200 | — | — |
| 1987-12-17 | $12.42 | $14.32 | 983,850 | — | — |
| 1987-12-16 | $13.17 | $15.19 | 518,700 | — | — |
| 1987-12-15 | $12.92 | $14.90 | 501,750 | — | — |
| 1987-12-14 | $12.42 | $14.32 | 292,050 | — | — |
| 1987-12-11 | $11.67 | $13.46 | 783,600 | — | — |
| 1987-12-10 | $11.83 | $13.65 | 509,100 | — | — |
| 1987-12-09 | $11.92 | $13.75 | 693,000 | — | — |
| 1987-12-08 | $11.83 | $13.65 | 507,300 | — | — |
| 1987-12-07 | $11.33 | $13.07 | 518,100 | — | — |
| 1987-12-04 | $11.25 | $12.98 | 313,500 | — | — |
| 1987-12-03 | $11.17 | $12.88 | 450,300 | — | — |
| 1987-12-02 | $12.00 | $13.84 | 525,900 | — | — |
| 1987-12-01 | $12.08 | $13.94 | 342,450 | — | — |
| 1987-11-30 | $12.33 | $14.23 | 523,200 | — | — |
| 1987-11-27 | $13.08 | $15.09 | 234,300 | — | — |
| 1987-11-25 | $13.00 | $15.00 | 635,250 | — | — |
| 1987-11-24 | $13.25 | $15.29 | 303,750 | — | — |
| 1987-11-23 | $14.00 | $16.15 | 216,750 | — | — |
| 1987-11-20 | $14.33 | $16.53 | 268,650 | — | — |
| 1987-11-19 | $14.33 | $16.53 | 523,650 | — | — |
| 1987-11-18 | $14.67 | $16.92 | 441,150 | — | — |
| 1987-11-17 | $14.67 | $16.92 | 303,900 | — | — |
| 1987-11-16 | $14.67 | $16.92 | 396,300 | — | — |
| 1987-11-13 | $13.67 | $15.77 | 281,100 | — | — |
| 1987-11-12 | $14.00 | $16.15 | 574,050 | — | — |
| 1987-11-11 | $13.75 | $15.86 | 286,800 | — | — |
| 1987-11-10 | $13.25 | $15.29 | 670,200 | — | — |
| 1987-11-09 | $13.58 | $15.67 | 316,200 | — | — |
| 1987-11-06 | $13.17 | $15.19 | 246,600 | — | — |
| 1987-11-05 | $13.83 | $15.96 | 576,450 | — | — |
| 1987-11-04 | $12.92 | $14.90 | 441,600 | — | — |
| 1987-11-03 | $13.25 | $15.29 | 531,900 | — | — |
| 1987-11-02 | $13.17 | $15.19 | 381,450 | — | — |
| 1987-10-30 | $12.33 | $14.23 | 741,300 | — | — |
| 1987-10-29 | $12.25 | $14.13 | 462,600 | — | — |
| 1987-10-28 | $11.58 | $13.36 | 888,300 | — | — |
| 1987-10-27 | $11.58 | $13.36 | 615,150 | — | — |
| 1987-10-26 | $11.33 | $13.07 | 612,900 | — | — |
| 1987-10-23 | $11.83 | $13.65 | 382,200 | — | — |
| 1987-10-22 | $11.67 | $13.46 | 715,500 | — | — |
| 1987-10-21 | $12.33 | $14.23 | 1,001,400 | — | — |
| 1987-10-20 | $11.83 | $13.65 | 1,719,450 | — | — |
| 1987-10-19 | $13.17 | $15.19 | 1,578,450 | — | — |
| 1987-10-16 | $13.92 | $16.05 | 946,200 | — | — |
| 1987-10-15 | $15.75 | $18.17 | 504,300 | — | — |
| 1987-10-14 | $16.17 | $18.65 | 1,785,000 | — | — |
| 1987-10-13 | $16.67 | $19.23 | 384,300 | — | — |
| 1987-10-12 | $16.58 | $19.13 | 264,600 | — | — |
| 1987-10-09 | $16.50 | $19.03 | 242,250 | — | — |
| 1987-10-08 | $17.00 | $19.61 | 280,500 | — | — |
| 1987-10-07 | $17.00 | $19.61 | 393,900 | — | — |
| 1987-10-06 | $16.17 | $18.65 | 220,050 | — | — |
| 1987-10-05 | $17.08 | $19.71 | 127,200 | — | — |
| 1987-10-02 | $17.58 | $20.28 | 115,350 | — | — |
| 1987-10-01 | $17.75 | $20.48 | 174,450 | — | — |
| 1987-09-30 | $17.33 | $20.00 | 253,950 | — | — |
| 1987-09-29 | $17.42 | $20.09 | 311,550 | — | — |
| 1987-09-28 | $17.67 | $20.38 | 293,850 | — | — |
| 1987-09-25 | $17.42 | $19.94 | 297,150 | — | — |
| 1987-09-24 | $17.25 | $19.75 | 392,850 | — | — |
| 1987-09-23 | $17.17 | $19.65 | 470,700 | — | — |
| 1987-09-22 | $17.33 | $19.84 | 302,400 | — | — |
| 1987-09-21 | $16.75 | $19.17 | 170,700 | — | — |
| 1987-09-18 | $17.33 | $19.84 | 401,400 | — | — |
| 1987-09-17 | $16.83 | $19.27 | 201,600 | — | — |
| 1987-09-16 | $16.83 | $19.27 | 343,650 | — | — |
| 1987-09-15 | $17.08 | $19.56 | 169,800 | — | — |
| 1987-09-14 | $17.50 | $20.03 | 386,400 | — | — |
| 1987-09-11 | $16.92 | $19.37 | 247,050 | — | — |
| 1987-09-10 | $16.58 | $18.98 | 371,550 | — | — |
| 1987-09-09 | $16.58 | $18.98 | 553,650 | — | — |
| 1987-09-08 | $16.58 | $18.98 | 487,350 | — | — |
| 1987-09-04 | $16.50 | $18.89 | 213,150 | — | — |
| 1987-09-03 | $16.75 | $19.17 | 473,700 | — | — |
| 1987-09-02 | $16.83 | $19.27 | 534,900 | — | — |
| 1987-09-01 | $17.25 | $19.75 | 403,500 | — | — |
| 1987-08-31 | $17.17 | $19.65 | 304,650 | — | — |
| 1987-08-28 | $17.33 | $19.84 | 346,500 | — | — |
| 1987-08-27 | $17.75 | $20.32 | 219,900 | — | — |
| 1987-08-26 | $18.00 | $20.61 | 516,600 | — | — |
| 1987-08-25 | $18.17 | $20.80 | 345,300 | — | — |
| 1987-08-24 | $17.83 | $20.41 | 580,050 | — | — |
| 1987-08-21 | $18.17 | $20.80 | 638,850 | — | — |
| 1987-08-20 | $18.25 | $20.89 | 297,600 | — | — |
| 1987-08-19 | $17.83 | $20.41 | 332,400 | — | — |
| 1987-08-18 | $17.42 | $19.94 | 439,200 | — | — |
| 1987-08-17 | $17.50 | $20.03 | 819,450 | — | — |
| 1987-08-14 | $18.33 | $20.99 | 317,250 | — | — |
| 1987-08-13 | $18.17 | $20.80 | 688,200 | — | — |
| 1987-08-12 | $18.17 | $20.80 | 850,950 | — | — |
| 1987-08-11 | $18.83 | $21.56 | 637,950 | — | — |
| 1987-08-10 | $18.83 | $21.56 | 783,900 | — | — |
| 1987-08-07 | $18.25 | $20.89 | 286,650 | — | — |
| 1987-08-06 | $18.25 | $20.89 | 319,350 | — | — |
| 1987-08-05 | $18.42 | $21.08 | 357,150 | — | — |
| 1987-08-04 | $18.50 | $21.18 | 321,600 | — | — |
| 1987-08-03 | $18.83 | $21.56 | 445,050 | — | — |
| 1987-07-31 | $19.17 | $21.94 | 299,850 | — | — |
| 1987-07-30 | $19.17 | $21.94 | 449,250 | — | — |
| 1987-07-29 | $19.67 | $22.51 | 999,450 | — | — |
| 1987-07-28 | $18.50 | $21.18 | 163,200 | — | — |
| 1987-07-27 | $19.17 | $21.94 | 368,100 | — | — |
| 1987-07-24 | $19.08 | $21.85 | 416,400 | — | — |
| 1987-07-23 | $18.58 | $21.27 | 202,800 | — | — |
| 1987-07-22 | $18.33 | $20.99 | 295,350 | — | — |
| 1987-07-21 | $18.33 | $20.99 | 503,100 | — | — |
| 1987-07-20 | $18.42 | $21.08 | 233,100 | — | — |
| 1987-07-17 | $18.25 | $20.89 | 396,750 | — | — |
| 1987-07-16 | $18.00 | $20.61 | 210,000 | — | — |
| 1987-07-15 | $18.08 | $20.70 | 266,400 | — | — |
| 1987-07-14 | $18.42 | $21.08 | 369,000 | — | — |
| 1987-07-13 | $18.50 | $21.18 | 363,300 | — | — |
| 1987-07-10 | $19.00 | $21.75 | 538,950 | — | — |
| 1987-07-09 | $18.75 | $21.46 | 475,200 | — | — |
| 1987-07-08 | $18.67 | $21.37 | 970,950 | — | — |
| 1987-07-07 | $18.25 | $20.89 | 450,450 | — | — |
| 1987-07-06 | $18.17 | $20.80 | 552,600 | — | — |
| 1987-07-02 | $17.92 | $20.51 | 614,400 | — | — |
| 1987-07-01 | $17.75 | $20.32 | 844,500 | — | — |
| 1987-06-30 | $17.17 | $19.65 | 239,700 | — | — |
| 1987-06-29 | $17.58 | $20.13 | 330,000 | — | — |
| 1987-06-26 | $17.50 | $20.03 | 603,450 | — | — |
| 1987-06-25 | $17.50 | $20.03 | 528,600 | — | — |
| 1987-06-24 | $17.50 | $19.88 | 532,200 | — | — |
| 1987-06-23 | $17.17 | $19.50 | 738,000 | — | — |
| 1987-06-22 | $16.83 | $19.12 | 497,850 | — | — |
| 1987-06-19 | $16.75 | $19.03 | 626,100 | — | — |
| 1987-06-18 | $16.50 | $18.74 | 510,750 | — | — |
| 1987-06-17 | $16.75 | $19.03 | 925,800 | — | — |
| 1987-06-16 | $16.92 | $19.22 | 303,450 | — | — |
| 1987-06-15 | $16.75 | $19.03 | 460,800 | — | — |
| 1987-06-12 | $16.67 | $18.93 | 274,650 | — | — |
| 1987-06-11 | $17.08 | $19.41 | 128,550 | — | — |
| 1987-06-10 | $17.17 | $19.50 | 939,150 | — | — |
| 1987-06-09 | $17.00 | $19.31 | 228,000 | — | — |
| 1987-06-08 | $17.25 | $19.60 | 378,900 | — | — |
| 1987-06-05 | $16.83 | $19.12 | 353,550 | — | — |
| 1987-06-04 | $17.25 | $19.60 | 486,750 | — | — |
| 1987-06-03 | $17.00 | $19.31 | 437,100 | — | — |
| 1987-06-02 | $16.25 | $18.46 | 342,450 | — | — |
| 1987-06-01 | $16.25 | $18.46 | 405,750 | — | — |
| 1987-05-29 | $15.58 | $17.70 | 470,100 | — | — |
| 1987-05-28 | $15.92 | $18.08 | 423,000 | — | — |
| 1987-05-27 | $16.00 | $18.18 | 406,050 | — | — |
| 1987-05-26 | $16.00 | $18.18 | 386,100 | — | — |
| 1987-05-22 | $15.58 | $17.70 | 132,750 | — | — |
| 1987-05-21 | $15.67 | $17.80 | 279,000 | — | — |
| 1987-05-20 | $15.75 | $17.89 | 258,000 | — | — |
| 1987-05-19 | $15.58 | $17.70 | 233,250 | — | — |
| 1987-05-18 | $15.92 | $18.08 | 420,150 | — | — |
| 1987-05-15 | $15.33 | $17.42 | 349,350 | — | — |
| 1987-05-14 | $15.75 | $17.89 | 187,950 | — | — |
| 1987-05-13 | $15.75 | $17.89 | 460,500 | — | — |
| 1987-05-12 | $15.92 | $18.08 | 318,600 | — | — |
| 1987-05-11 | $16.00 | $18.18 | 435,000 | — | — |
| 1987-05-08 | $15.83 | $17.99 | 212,400 | — | — |
| 1987-05-07 | $15.83 | $17.99 | 513,000 | — | — |
| 1987-05-06 | $15.92 | $18.08 | 211,350 | — | — |
| 1987-05-05 | $16.00 | $18.18 | 685,350 | — | — |
| 1987-05-04 | $15.92 | $18.08 | 496,500 | — | — |
| 1987-05-01 | $15.67 | $17.80 | 432,750 | — | — |
| 1987-04-30 | $15.92 | $18.08 | 290,550 | — | — |
| 1987-04-29 | $15.58 | $17.70 | 333,300 | — | — |
| 1987-04-28 | $16.08 | $18.27 | 428,550 | — | — |
| 1987-04-27 | $16.50 | $18.74 | 567,300 | — | — |
| 1987-04-24 | $16.25 | $18.46 | 468,000 | — | — |
| 1987-04-23 | $16.25 | $18.46 | 258,600 | — | — |
| 1987-04-22 | $16.25 | $18.46 | 375,450 | — | — |
| 1987-04-21 | $16.50 | $18.74 | 392,250 | — | — |
| 1987-04-20 | $15.33 | $17.42 | 698,100 | — | — |
| 1987-04-16 | $15.58 | $17.70 | 316,800 | — | — |
| 1987-04-15 | $15.83 | $17.99 | 606,000 | — | — |
| 1987-04-14 | $15.25 | $17.32 | 894,450 | — | — |
| 1987-04-13 | $16.00 | $18.18 | 338,100 | — | — |
| 1987-04-10 | $17.00 | $19.31 | 813,750 | — | — |
| 1987-04-09 | $16.33 | $18.56 | 436,050 | — | — |
| 1987-04-08 | $17.00 | $19.31 | 318,900 | — | — |
| 1987-04-07 | $17.00 | $19.31 | 308,100 | — | — |
| 1987-04-06 | $17.67 | $20.07 | 343,500 | — | — |
| 1987-04-03 | $17.67 | $20.07 | 849,450 | — | — |
| 1987-04-02 | $17.25 | $19.60 | 406,800 | — | — |
| 1987-04-01 | $17.50 | $19.88 | 523,200 | — | — |
| 1987-03-31 | $17.50 | $19.88 | 505,650 | — | — |
| 1987-03-30 | $16.83 | $19.12 | 421,500 | — | — |
| 1987-03-27 | $17.50 | $19.88 | 1,620,000 | — | — |
| 1987-03-26 | $17.33 | $19.55 | 893,850 | — | — |
| 1987-03-25 | $17.00 | $19.17 | 1,194,450 | — | — |
| 1987-03-24 | $16.17 | $18.23 | 1,084,200 | — | — |
| 1987-03-23 | $15.75 | $17.76 | 578,250 | — | — |
| 1987-03-20 | $15.42 | $17.39 | 598,950 | — | — |
| 1987-03-19 | $15.00 | $16.92 | 565,500 | — | — |
| 1987-03-18 | $15.00 | $16.92 | 410,400 | — | — |
| 1987-03-17 | $14.83 | $16.73 | 683,700 | — | — |
| 1987-03-16 | $14.92 | $16.82 | 236,850 | — | — |
| 1987-03-13 | $15.08 | $17.01 | 439,650 | — | — |
| 1987-03-12 | $15.08 | $17.01 | 283,350 | — | — |
| 1987-03-11 | $15.33 | $17.29 | 317,850 | — | — |
| 1987-03-10 | $15.17 | $17.10 | 440,100 | — | — |
| 1987-03-09 | $14.92 | $16.82 | 173,100 | — | — |
| 1987-03-06 | $15.00 | $16.92 | 241,350 | — | — |
| 1987-03-05 | $15.25 | $17.20 | 485,250 | — | — |
| 1987-03-04 | $15.25 | $17.20 | 634,350 | — | — |
| 1987-03-03 | $15.33 | $17.29 | 514,950 | — | — |
| 1987-03-02 | $15.00 | $16.92 | 415,650 | — | — |
| 1987-02-27 | $14.92 | $16.82 | 460,200 | — | — |
| 1987-02-26 | $14.50 | $16.35 | 172,200 | — | — |
| 1987-02-25 | $14.58 | $16.45 | 419,700 | — | — |
| 1987-02-24 | $14.92 | $16.82 | 164,700 | — | — |
| 1987-02-23 | $15.17 | $17.10 | 203,400 | — | — |
| 1987-02-20 | $15.33 | $17.29 | 393,150 | — | — |
| 1987-02-19 | $15.25 | $17.20 | 406,200 | — | — |
| 1987-02-18 | $15.33 | $17.29 | 827,550 | — | — |
| 1987-02-17 | $14.83 | $16.73 | 322,800 | — | — |
| 1987-02-13 | $14.50 | $16.35 | 305,700 | — | — |
| 1987-02-12 | $14.50 | $16.35 | 518,100 | — | — |
| 1987-02-11 | $14.75 | $16.63 | 272,400 | — | — |
| 1987-02-10 | $14.50 | $16.35 | 245,400 | — | — |
| 1987-02-09 | $14.58 | $16.45 | 211,650 | — | — |
| 1987-02-06 | $14.92 | $16.82 | 416,550 | — | — |
| 1987-02-05 | $14.50 | $16.35 | 834,750 | — | — |
| 1987-02-04 | $14.17 | $15.98 | 1,119,750 | — | — |
| 1987-02-03 | $13.92 | $15.69 | 1,200,750 | — | — |
| 1987-02-02 | $13.42 | $15.13 | 371,850 | — | — |
| 1987-01-30 | $13.42 | $15.13 | 165,000 | — | — |
| 1987-01-29 | $13.42 | $15.13 | 814,200 | — | — |
| 1987-01-28 | $13.50 | $15.22 | 332,550 | — | — |
| 1987-01-27 | $13.75 | $15.51 | 1,047,750 | — | — |
| 1987-01-26 | $13.42 | $15.13 | 628,950 | — | — |
| 1987-01-23 | $13.33 | $15.04 | 1,725,000 | — | — |
| 1987-01-22 | $13.25 | $14.94 | 461,400 | — | — |
| 1987-01-21 | $13.08 | $14.75 | 282,600 | — | — |
| 1987-01-20 | $13.08 | $14.75 | 765,900 | — | — |
| 1987-01-19 | $13.58 | $15.32 | 245,100 | — | — |
| 1987-01-16 | $13.58 | $15.32 | 374,850 | — | — |
| 1987-01-15 | $13.58 | $15.32 | 596,700 | — | — |
| 1987-01-14 | $13.50 | $15.22 | 234,300 | — | — |
| 1987-01-13 | $13.50 | $15.22 | 394,950 | — | — |
| 1987-01-12 | $13.67 | $15.41 | 391,350 | — | — |
| 1987-01-09 | $13.67 | $15.41 | 479,250 | — | — |
| 1987-01-08 | $13.67 | $15.41 | 448,350 | — | — |
| 1987-01-07 | $13.58 | $15.32 | 295,500 | — | — |
| 1987-01-06 | $13.33 | $15.04 | 382,800 | — | — |
| 1987-01-05 | $13.50 | $15.22 | 272,550 | — | — |
| 1987-01-02 | $13.42 | $15.13 | 205,950 | — | — |