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 | $14.13 | $15.89 | 3,700 | — | — |
| 1987-12-30 | $14.25 | $16.03 | 5,200 | — | — |
| 1987-12-29 | $14.13 | $15.89 | 9,100 | — | — |
| 1987-12-28 | $14.13 | $15.89 | 5,100 | — | — |
| 1987-12-24 | $14.25 | $16.03 | 1,400 | — | — |
| 1987-12-23 | $14.38 | $16.17 | 9,000 | — | — |
| 1987-12-22 | $14.13 | $15.89 | 6,000 | — | — |
| 1987-12-21 | $14.25 | $16.03 | 22,600 | — | — |
| 1987-12-18 | $14.25 | $16.03 | 5,300 | — | — |
| 1987-12-17 | $14.50 | $16.31 | 3,300 | — | — |
| 1987-12-16 | $14.25 | $16.03 | 3,200 | — | — |
| 1987-12-15 | $14.50 | $16.31 | 3,300 | — | — |
| 1987-12-14 | $14.25 | $16.03 | 5,200 | — | — |
| 1987-12-11 | $14.38 | $16.17 | 2,500 | — | — |
| 1987-12-10 | $14.88 | $16.30 | 2,100 | — | — |
| 1987-12-09 | $15.25 | $16.71 | 18,200 | — | — |
| 1987-12-08 | $14.75 | $16.16 | 2,300 | — | — |
| 1987-12-07 | $14.50 | $15.89 | 6,100 | — | — |
| 1987-12-04 | $14.38 | $15.75 | 7,000 | — | — |
| 1987-12-03 | $14.75 | $16.16 | 3,200 | — | — |
| 1987-12-02 | $15.00 | $16.43 | 3,200 | — | — |
| 1987-12-01 | $15.00 | $16.43 | 4,200 | — | — |
| 1987-11-30 | $15.25 | $16.71 | 6,500 | — | — |
| 1987-11-27 | $15.38 | $16.85 | 1,500 | — | — |
| 1987-11-25 | $15.25 | $16.71 | 1,800 | — | — |
| 1987-11-24 | $15.25 | $16.71 | 10,100 | — | — |
| 1987-11-23 | $15.13 | $16.57 | 5,100 | — | — |
| 1987-11-20 | $15.50 | $16.98 | 4,600 | — | — |
| 1987-11-19 | $15.50 | $16.98 | 7,200 | — | — |
| 1987-11-18 | $15.38 | $16.85 | 9,200 | — | — |
| 1987-11-17 | $15.13 | $16.57 | 6,400 | — | — |
| 1987-11-16 | $15.25 | $16.71 | 3,400 | — | — |
| 1987-11-13 | $15.38 | $16.85 | 4,500 | — | — |
| 1987-11-12 | $15.00 | $16.43 | 8,100 | — | — |
| 1987-11-11 | $14.63 | $16.02 | 4,100 | — | — |
| 1987-11-10 | $14.50 | $15.89 | 6,700 | — | — |
| 1987-11-09 | $14.63 | $16.02 | 9,700 | — | — |
| 1987-11-06 | $14.63 | $16.02 | 7,300 | — | — |
| 1987-11-05 | $14.50 | $15.89 | 4,600 | — | — |
| 1987-11-04 | $14.38 | $15.75 | 5,600 | — | — |
| 1987-11-03 | $14.13 | $15.48 | 4,300 | — | — |
| 1987-11-02 | $14.13 | $15.48 | 5,200 | — | — |
| 1987-10-30 | $14.13 | $15.48 | 4,500 | — | — |
| 1987-10-29 | $14.13 | $15.48 | 5,100 | — | — |
| 1987-10-28 | $14.00 | $15.34 | 1,900 | — | — |
| 1987-10-27 | $14.00 | $15.34 | 5,200 | — | — |
| 1987-10-26 | $13.75 | $15.07 | 7,600 | — | — |
| 1987-10-23 | $14.25 | $15.61 | 28,500 | — | — |
| 1987-10-22 | $13.63 | $14.93 | 17,100 | — | — |
| 1987-10-21 | $14.00 | $15.34 | 18,300 | — | — |
| 1987-10-20 | $13.00 | $14.24 | 8,700 | — | — |
| 1987-10-19 | $12.75 | $13.97 | 13,600 | — | — |
| 1987-10-16 | $13.75 | $15.07 | 12,800 | — | — |
| 1987-10-15 | $13.75 | $15.07 | 14,800 | — | — |
| 1987-10-14 | $13.63 | $14.93 | 4,300 | — | — |
| 1987-10-13 | $13.63 | $14.93 | 9,300 | — | — |
| 1987-10-12 | $13.88 | $15.20 | 14,300 | — | — |
| 1987-10-09 | $14.13 | $15.48 | 1,400 | — | — |
| 1987-10-08 | $14.75 | $15.76 | 3,400 | — | — |
| 1987-10-07 | $14.75 | $15.76 | 6,500 | — | — |
| 1987-10-06 | $14.50 | $15.49 | 1,100 | — | — |
| 1987-10-05 | $14.50 | $15.49 | 6,400 | — | — |
| 1987-10-02 | $14.75 | $15.76 | 5,700 | — | — |
| 1987-10-01 | $14.88 | $15.89 | 2,900 | — | — |
| 1987-09-30 | $14.75 | $15.76 | 3,700 | — | — |
| 1987-09-29 | $14.50 | $15.49 | 4,700 | — | — |
| 1987-09-28 | $14.63 | $15.62 | 6,700 | — | — |
| 1987-09-25 | $15.00 | $16.02 | 5,100 | — | — |
| 1987-09-24 | $14.88 | $15.89 | 1,900 | — | — |
| 1987-09-23 | $14.88 | $15.89 | 16,000 | — | — |
| 1987-09-22 | $14.88 | $15.89 | 3,400 | — | — |
| 1987-09-21 | $14.88 | $15.89 | 6,400 | — | — |
| 1987-09-18 | $14.88 | $15.89 | 3,900 | — | — |
| 1987-09-17 | $14.88 | $15.89 | 5,700 | — | — |
| 1987-09-16 | $15.00 | $16.02 | 7,200 | — | — |
| 1987-09-15 | $15.63 | $16.69 | 4,900 | — | — |
| 1987-09-14 | $15.00 | $16.02 | 6,300 | — | — |
| 1987-09-11 | $14.88 | $15.89 | 6,800 | — | — |
| 1987-09-10 | $15.00 | $16.02 | 4,800 | — | — |
| 1987-09-09 | $14.88 | $15.89 | 5,400 | — | — |
| 1987-09-08 | $14.88 | $15.89 | 6,800 | — | — |
| 1987-09-04 | $15.13 | $16.16 | 5,800 | — | — |
| 1987-09-03 | $15.00 | $16.02 | 2,500 | — | — |
| 1987-09-02 | $15.00 | $16.02 | 4,000 | — | — |
| 1987-09-01 | $15.25 | $16.29 | 9,900 | — | — |
| 1987-08-31 | $15.38 | $16.43 | 3,300 | — | — |
| 1987-08-28 | $15.50 | $16.56 | 4,700 | — | — |
| 1987-08-27 | $15.50 | $16.56 | 2,000 | — | — |
| 1987-08-26 | $15.50 | $16.56 | 3,700 | — | — |
| 1987-08-25 | $15.50 | $16.56 | 2,600 | — | — |
| 1987-08-24 | $15.50 | $16.56 | 900 | — | — |
| 1987-08-21 | $15.75 | $16.83 | 2,800 | — | — |
| 1987-08-20 | $15.63 | $16.69 | 2,400 | — | — |
| 1987-08-19 | $15.38 | $16.43 | 2,000 | — | — |
| 1987-08-18 | $15.50 | $16.56 | 8,200 | — | — |
| 1987-08-17 | $15.38 | $16.43 | 4,900 | — | — |
| 1987-08-14 | $15.13 | $16.16 | 7,100 | — | — |
| 1987-08-13 | $15.38 | $16.43 | 4,700 | — | — |
| 1987-08-12 | $15.63 | $16.69 | 5,700 | — | — |
| 1987-08-11 | $15.50 | $16.56 | 6,000 | — | — |
| 1987-08-10 | $15.50 | $16.56 | 1,400 | — | — |
| 1987-08-07 | $15.63 | $16.69 | 4,800 | — | — |
| 1987-08-06 | $15.50 | $16.56 | 6,000 | — | — |
| 1987-08-05 | $15.50 | $16.56 | 1,200 | — | — |
| 1987-08-04 | $15.50 | $16.56 | 6,200 | — | — |
| 1987-08-03 | $15.75 | $16.83 | 8,600 | — | — |
| 1987-07-31 | $15.63 | $16.69 | 1,200 | — | — |
| 1987-07-30 | $15.63 | $16.69 | 1,300 | — | — |
| 1987-07-29 | $15.88 | $16.96 | 11,300 | — | — |
| 1987-07-28 | $15.88 | $16.96 | 2,900 | — | — |
| 1987-07-27 | $15.63 | $16.69 | 6,500 | — | — |
| 1987-07-24 | $15.63 | $16.69 | 2,000 | — | — |
| 1987-07-23 | $15.63 | $16.69 | 2,900 | — | — |
| 1987-07-22 | $15.63 | $16.69 | 2,900 | — | — |
| 1987-07-21 | $15.63 | $16.69 | 4,400 | — | — |
| 1987-07-20 | $15.75 | $16.83 | 6,400 | — | — |
| 1987-07-17 | $15.75 | $16.83 | 6,300 | — | — |
| 1987-07-16 | $15.50 | $16.56 | 3,900 | — | — |
| 1987-07-15 | $15.50 | $16.56 | 4,800 | — | — |
| 1987-07-14 | $15.63 | $16.69 | 5,800 | — | — |
| 1987-07-13 | $15.63 | $16.69 | 7,100 | — | — |
| 1987-07-10 | $16.13 | $16.83 | 8,600 | — | — |
| 1987-07-09 | $16.13 | $16.83 | 3,700 | — | — |
| 1987-07-08 | $16.00 | $16.70 | 4,900 | — | — |
| 1987-07-07 | $16.00 | $16.70 | 2,100 | — | — |
| 1987-07-06 | $16.00 | $16.70 | 1,600 | — | — |
| 1987-07-02 | $15.75 | $16.44 | 1,200 | — | — |
| 1987-07-01 | $15.88 | $16.57 | 6,700 | — | — |
| 1987-06-30 | $15.75 | $16.44 | 12,700 | — | — |
| 1987-06-29 | $15.63 | $16.31 | 11,700 | — | — |
| 1987-06-26 | $15.75 | $16.44 | 1,600 | — | — |
| 1987-06-25 | $15.63 | $16.31 | 800 | — | — |
| 1987-06-24 | $15.63 | $16.31 | 2,700 | — | — |
| 1987-06-23 | $15.75 | $16.44 | 6,100 | — | — |
| 1987-06-22 | $15.63 | $16.31 | 4,100 | — | — |
| 1987-06-19 | $15.63 | $16.31 | 4,200 | — | — |
| 1987-06-18 | $15.63 | $16.31 | 8,200 | — | — |
| 1987-06-17 | $15.50 | $16.18 | 8,100 | — | — |
| 1987-06-16 | $15.63 | $16.31 | 3,900 | — | — |
| 1987-06-15 | $15.38 | $16.05 | 2,500 | — | — |
| 1987-06-12 | $15.38 | $16.05 | 9,300 | — | — |
| 1987-06-11 | $15.38 | $16.05 | 2,300 | — | — |
| 1987-06-10 | $15.38 | $16.05 | 7,700 | — | — |
| 1987-06-09 | $15.38 | $16.05 | 3,400 | — | — |
| 1987-06-08 | $15.63 | $16.31 | 2,400 | — | — |
| 1987-06-05 | $15.25 | $15.92 | 2,800 | — | — |
| 1987-06-04 | $15.38 | $16.05 | 6,300 | — | — |
| 1987-06-03 | $15.50 | $16.18 | 2,000 | — | — |
| 1987-06-02 | $15.63 | $16.31 | 3,900 | — | — |
| 1987-06-01 | $15.25 | $15.92 | 4,600 | — | — |
| 1987-05-29 | $15.25 | $15.92 | 8,000 | — | — |
| 1987-05-28 | $15.38 | $16.05 | 4,600 | — | — |
| 1987-05-27 | $15.25 | $15.92 | 6,100 | — | — |
| 1987-05-26 | $15.25 | $15.92 | 5,600 | — | — |
| 1987-05-22 | $15.50 | $16.18 | 5,200 | — | — |
| 1987-05-21 | $15.50 | $16.18 | 4,300 | — | — |
| 1987-05-20 | $15.25 | $15.92 | 4,400 | — | — |
| 1987-05-19 | $15.25 | $15.92 | 4,400 | — | — |
| 1987-05-18 | $15.38 | $16.05 | 5,500 | — | — |
| 1987-05-15 | $15.38 | $16.05 | 5,700 | — | — |
| 1987-05-14 | $15.50 | $16.18 | 5,800 | — | — |
| 1987-05-13 | $15.38 | $16.05 | 6,000 | — | — |
| 1987-05-12 | $15.63 | $16.31 | 7,600 | — | — |
| 1987-05-11 | $15.75 | $16.44 | 1,700 | — | — |
| 1987-05-08 | $15.50 | $16.18 | 7,800 | — | — |
| 1987-05-07 | $15.50 | $16.18 | 3,500 | — | — |
| 1987-05-06 | $15.50 | $16.18 | 4,600 | — | — |
| 1987-05-05 | $15.63 | $16.31 | 4,700 | — | — |
| 1987-05-04 | $15.50 | $16.18 | 9,200 | — | — |
| 1987-05-01 | $15.25 | $15.92 | 18,400 | — | — |
| 1987-04-30 | $15.25 | $15.92 | 1,600 | — | — |
| 1987-04-29 | $15.38 | $16.05 | 7,200 | — | — |
| 1987-04-28 | $15.13 | $15.79 | 11,300 | — | — |
| 1987-04-27 | $15.63 | $16.31 | 7,200 | — | — |
| 1987-04-24 | $15.38 | $16.05 | 5,200 | — | — |
| 1987-04-23 | $15.50 | $16.18 | 7,300 | — | — |
| 1987-04-22 | $15.50 | $16.18 | 6,200 | — | — |
| 1987-04-21 | $15.63 | $16.31 | 5,500 | — | — |
| 1987-04-20 | $15.63 | $16.31 | 6,900 | — | — |
| 1987-04-16 | $15.63 | $16.31 | 4,000 | — | — |
| 1987-04-15 | $15.50 | $16.18 | 9,000 | — | — |
| 1987-04-14 | $15.00 | $15.66 | 13,400 | — | — |
| 1987-04-13 | $16.50 | $17.22 | 12,800 | — | — |
| 1987-04-10 | $16.50 | $17.22 | 5,200 | — | — |
| 1987-04-09 | $17.00 | $17.36 | 9,200 | — | — |
| 1987-04-08 | $17.38 | $17.75 | 6,500 | — | — |
| 1987-04-07 | $17.38 | $17.75 | 9,300 | — | — |
| 1987-04-06 | $17.38 | $17.75 | 4,900 | — | — |
| 1987-04-03 | $17.50 | $17.87 | 10,000 | — | — |
| 1987-04-02 | $17.38 | $17.75 | 11,500 | — | — |
| 1987-04-01 | $17.38 | $17.75 | 12,800 | — | — |
| 1987-03-31 | $17.63 | $18.00 | 4,300 | — | — |
| 1987-03-30 | $17.75 | $18.13 | 3,500 | — | — |
| 1987-03-27 | $17.88 | $18.26 | 4,200 | — | — |
| 1987-03-26 | $17.75 | $18.13 | 3,300 | — | — |
| 1987-03-25 | $17.75 | $18.13 | 7,700 | — | — |
| 1987-03-24 | $17.88 | $18.26 | 4,300 | — | — |
| 1987-03-23 | $17.88 | $18.26 | 8,700 | — | — |
| 1987-03-20 | $17.75 | $18.13 | 4,500 | — | — |
| 1987-03-19 | $18.00 | $18.38 | 5,500 | — | — |
| 1987-03-18 | $17.88 | $18.26 | 1,800 | — | — |
| 1987-03-17 | $17.75 | $18.13 | 10,300 | — | — |
| 1987-03-16 | $17.88 | $18.26 | 7,200 | — | — |
| 1987-03-13 | $17.75 | $18.13 | 9,100 | — | — |
| 1987-03-12 | $17.75 | $18.13 | 11,500 | — | — |
| 1987-03-11 | $17.75 | $18.13 | 6,300 | — | — |
| 1987-03-10 | $18.00 | $18.38 | 7,600 | — | — |
| 1987-03-09 | $17.88 | $18.26 | 6,500 | — | — |
| 1987-03-06 | $17.88 | $18.26 | 8,400 | — | — |
| 1987-03-05 | $17.63 | $18.00 | 4,400 | — | — |
| 1987-03-04 | $17.63 | $18.00 | 19,800 | — | — |
| 1987-03-03 | $17.88 | $18.26 | 3,000 | — | — |
| 1987-03-02 | $17.75 | $18.13 | 6,400 | — | — |
| 1987-02-27 | $17.75 | $18.13 | 10,800 | — | — |
| 1987-02-26 | $17.75 | $18.13 | 12,400 | — | — |
| 1987-02-25 | $17.75 | $18.13 | 5,200 | — | — |
| 1987-02-24 | $17.63 | $18.00 | 5,300 | — | — |
| 1987-02-23 | $17.50 | $17.87 | 15,900 | — | — |
| 1987-02-20 | $17.50 | $17.87 | 4,200 | — | — |
| 1987-02-19 | $17.50 | $17.87 | 7,800 | — | — |
| 1987-02-18 | $17.63 | $18.00 | 13,400 | — | — |
| 1987-02-17 | $17.63 | $18.00 | 6,300 | — | — |
| 1987-02-13 | $17.50 | $17.87 | 4,800 | — | — |
| 1987-02-12 | $17.63 | $18.00 | 4,400 | — | — |
| 1987-02-11 | $17.63 | $18.00 | 1,800 | — | — |
| 1987-02-10 | $17.50 | $17.87 | 7,100 | — | — |
| 1987-02-09 | $17.50 | $17.87 | 8,400 | — | — |
| 1987-02-06 | $17.63 | $18.00 | 3,200 | — | — |
| 1987-02-05 | $17.63 | $18.00 | 20,500 | — | — |
| 1987-02-04 | $17.50 | $17.87 | 4,100 | — | — |
| 1987-02-03 | $17.38 | $17.75 | 10,300 | — | — |
| 1987-02-02 | $17.50 | $17.87 | 5,700 | — | — |
| 1987-01-30 | $17.50 | $17.87 | 22,900 | — | — |
| 1987-01-29 | $17.50 | $17.87 | 7,200 | — | — |
| 1987-01-28 | $17.25 | $17.62 | 12,900 | — | — |
| 1987-01-27 | $17.50 | $17.87 | 6,200 | — | — |
| 1987-01-26 | $17.50 | $17.87 | 3,400 | — | — |
| 1987-01-23 | $17.25 | $17.62 | 6,300 | — | — |
| 1987-01-22 | $17.25 | $17.62 | 6,800 | — | — |
| 1987-01-21 | $17.38 | $17.75 | 24,700 | — | — |
| 1987-01-20 | $17.13 | $17.49 | 9,500 | — | — |
| 1987-01-19 | $17.13 | $17.49 | 4,800 | — | — |
| 1987-01-16 | $16.88 | $17.23 | 8,900 | — | — |
| 1987-01-15 | $17.13 | $17.49 | 13,200 | — | — |
| 1987-01-14 | $17.13 | $17.49 | 10,600 | — | — |
| 1987-01-13 | $16.88 | $17.23 | 11,400 | — | — |
| 1987-01-12 | $17.13 | $17.49 | 10,700 | — | — |
| 1987-01-09 | $17.63 | $17.63 | 13,000 | — | — |
| 1987-01-08 | $17.50 | $17.50 | 8,900 | — | — |
| 1987-01-07 | $17.50 | $17.50 | 8,200 | — | — |
| 1987-01-06 | $17.25 | $17.25 | 12,300 | — | — |
| 1987-01-05 | $17.00 | $17.00 | 5,900 | — | — |
| 1987-01-02 | $17.00 | $17.00 | 2,300 | — | — |