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 | $14.00 | $14.35 | 6,300 | — | — |
| 1987-12-30 | $13.83 | $14.18 | 35,550 | — | — |
| 1987-12-29 | $13.33 | $13.67 | 3,150 | — | — |
| 1987-12-28 | $13.33 | $13.67 | 33,150 | — | — |
| 1987-12-24 | $14.00 | $14.35 | 2,250 | — | — |
| 1987-12-23 | $13.67 | $14.01 | 8,400 | — | — |
| 1987-12-22 | $13.50 | $13.84 | 50,700 | — | — |
| 1987-12-21 | $13.50 | $13.84 | 26,400 | — | — |
| 1987-12-18 | $12.67 | $12.98 | 18,300 | — | — |
| 1987-12-17 | $12.17 | $12.47 | 23,100 | — | — |
| 1987-12-16 | $12.17 | $12.47 | 46,050 | — | — |
| 1987-12-15 | $12.17 | $12.47 | 49,200 | — | — |
| 1987-12-14 | $10.67 | $10.93 | 14,100 | — | — |
| 1987-12-11 | $10.33 | $10.59 | 50,250 | — | — |
| 1987-12-10 | $10.17 | $10.42 | 27,450 | — | — |
| 1987-12-09 | $10.17 | $10.42 | 5,100 | — | — |
| 1987-12-08 | $9.83 | $10.08 | 13,800 | — | — |
| 1987-12-07 | $10.00 | $10.25 | 22,650 | — | — |
| 1987-12-04 | $9.83 | $10.08 | 14,850 | — | — |
| 1987-12-03 | $10.17 | $10.42 | 21,150 | — | — |
| 1987-12-02 | $10.58 | $10.85 | 18,750 | — | — |
| 1987-12-01 | $10.50 | $10.76 | 900 | — | — |
| 1987-11-30 | $10.33 | $10.59 | 16,350 | — | — |
| 1987-11-27 | $10.00 | $10.25 | 1,950 | — | — |
| 1987-11-25 | $10.33 | $10.59 | 1,050 | — | — |
| 1987-11-24 | $10.00 | $10.25 | 9,150 | — | — |
| 1987-11-23 | $10.33 | $10.59 | 31,050 | — | — |
| 1987-11-20 | $10.00 | $10.25 | 1,650 | — | — |
| 1987-11-19 | $10.00 | $10.25 | 11,550 | — | — |
| 1987-11-18 | $10.00 | $10.25 | 62,850 | — | — |
| 1987-11-17 | $10.00 | $10.25 | 14,550 | — | — |
| 1987-11-16 | $10.00 | $10.25 | 98,850 | — | — |
| 1987-11-13 | $10.00 | $10.25 | 3,000 | — | — |
| 1987-11-12 | $10.33 | $10.59 | 6,750 | — | — |
| 1987-11-11 | $9.83 | $10.08 | 19,800 | — | — |
| 1987-11-10 | $9.33 | $9.57 | 12,750 | — | — |
| 1987-11-09 | $10.08 | $10.34 | 34,500 | — | — |
| 1987-11-06 | $10.83 | $11.11 | 32,250 | — | — |
| 1987-11-05 | $10.83 | $11.11 | 34,200 | — | — |
| 1987-11-04 | $10.92 | $11.19 | 37,350 | — | — |
| 1987-11-03 | $11.17 | $11.45 | 77,700 | — | — |
| 1987-11-02 | $11.50 | $11.79 | 8,250 | — | — |
| 1987-10-30 | $11.50 | $11.79 | 59,400 | — | — |
| 1987-10-29 | $11.00 | $11.28 | 85,050 | — | — |
| 1987-10-28 | $11.17 | $11.45 | 59,250 | — | — |
| 1987-10-27 | $11.33 | $11.62 | 105,000 | — | — |
| 1987-10-26 | $11.17 | $11.45 | 237,000 | — | — |
| 1987-10-23 | $11.83 | $12.13 | 54,750 | — | — |
| 1987-10-22 | $11.83 | $12.13 | 31,950 | — | — |
| 1987-10-21 | $11.67 | $11.96 | 25,950 | — | — |
| 1987-10-20 | $11.50 | $11.79 | 24,150 | — | — |
| 1987-10-19 | $13.00 | $13.33 | 17,100 | — | — |
| 1987-10-16 | $14.17 | $14.52 | 49,050 | — | — |
| 1987-10-15 | $14.33 | $14.69 | 85,650 | — | — |
| 1987-10-14 | $15.92 | $16.32 | 32,250 | — | — |
| 1987-10-13 | $15.67 | $16.06 | 1,950 | — | — |
| 1987-10-12 | $16.00 | $16.40 | 13,050 | — | — |
| 1987-10-09 | $16.50 | $16.91 | 1,350 | — | — |
| 1987-10-08 | $16.17 | $16.49 | 22,200 | — | — |
| 1987-10-07 | $16.33 | $16.66 | 4,050 | — | — |
| 1987-10-06 | $16.50 | $16.83 | 5,250 | — | — |
| 1987-10-05 | $16.67 | $17.00 | 10,950 | — | — |
| 1987-10-02 | $16.83 | $17.17 | 4,200 | — | — |
| 1987-10-01 | $16.67 | $17.00 | 24,750 | — | — |
| 1987-09-30 | $16.67 | $17.00 | 10,200 | — | — |
| 1987-09-29 | $16.00 | $16.32 | 1,650 | — | — |
| 1987-09-28 | $16.50 | $16.83 | 3,000 | — | — |
| 1987-09-25 | $16.50 | $16.83 | 6,750 | — | — |
| 1987-09-24 | $16.00 | $16.32 | 6,900 | — | — |
| 1987-09-23 | $16.17 | $16.49 | 13,800 | — | — |
| 1987-09-22 | $16.33 | $16.66 | 3,300 | — | — |
| 1987-09-21 | $15.83 | $16.15 | 61,950 | — | — |
| 1987-09-18 | $16.25 | $16.57 | 11,850 | — | — |
| 1987-09-17 | $16.33 | $16.66 | 6,900 | — | — |
| 1987-09-16 | $16.33 | $16.66 | 32,100 | — | — |
| 1987-09-15 | $16.50 | $16.83 | 2,250 | — | — |
| 1987-09-14 | $17.00 | $17.34 | 7,650 | — | — |
| 1987-09-11 | $16.83 | $17.17 | 84,000 | — | — |
| 1987-09-10 | $15.83 | $16.15 | 18,900 | — | — |
| 1987-09-09 | $15.67 | $15.98 | 1,200 | — | — |
| 1987-09-08 | $15.67 | $15.98 | 56,250 | — | — |
| 1987-09-04 | $16.00 | $16.32 | 9,150 | — | — |
| 1987-09-03 | $15.83 | $16.15 | 3,300 | — | — |
| 1987-09-02 | $15.83 | $16.15 | 9,900 | — | — |
| 1987-09-01 | $16.33 | $16.66 | 4,350 | — | — |
| 1987-08-31 | $16.50 | $16.83 | 26,550 | — | — |
| 1987-08-28 | $16.25 | $16.57 | 9,900 | — | — |
| 1987-08-27 | $16.33 | $16.66 | 4,200 | — | — |
| 1987-08-26 | $16.00 | $16.32 | 1,650 | — | — |
| 1987-08-25 | $16.17 | $16.49 | 5,100 | — | — |
| 1987-08-24 | $16.33 | $16.66 | 22,650 | — | — |
| 1987-08-21 | $17.00 | $17.34 | 17,550 | — | — |
| 1987-08-20 | $17.33 | $17.68 | 4,950 | — | — |
| 1987-08-19 | $16.83 | $17.17 | 1,050 | — | — |
| 1987-08-18 | $16.83 | $17.17 | 36,150 | — | — |
| 1987-08-17 | $17.50 | $17.85 | 9,900 | — | — |
| 1987-08-14 | $17.83 | $18.19 | 4,650 | — | — |
| 1987-08-13 | $17.83 | $18.19 | 55,500 | — | — |
| 1987-08-12 | $17.50 | $17.85 | 8,250 | — | — |
| 1987-08-11 | $17.50 | $17.85 | 14,700 | — | — |
| 1987-08-10 | $17.83 | $18.19 | 23,100 | — | — |
| 1987-08-07 | $17.33 | $17.68 | 50,850 | — | — |
| 1987-08-06 | $17.33 | $17.68 | 25,050 | — | — |
| 1987-08-05 | $17.67 | $18.02 | 96,150 | — | — |
| 1987-08-04 | $17.00 | $17.34 | 39,450 | — | — |
| 1987-08-03 | $16.50 | $16.83 | 48,450 | — | — |
| 1987-07-31 | $15.67 | $15.98 | 21,900 | — | — |
| 1987-07-30 | $15.50 | $15.81 | 49,950 | — | — |
| 1987-07-29 | $15.50 | $15.81 | 11,700 | — | — |
| 1987-07-28 | $15.25 | $15.55 | 52,800 | — | — |
| 1987-07-27 | $15.33 | $15.64 | 37,500 | — | — |
| 1987-07-24 | $15.33 | $15.64 | 76,950 | — | — |
| 1987-07-23 | $15.42 | $15.72 | 154,200 | — | — |
| 1987-07-22 | $15.33 | $15.64 | 65,850 | — | — |
| 1987-07-21 | $14.83 | $15.13 | 73,800 | — | — |
| 1987-07-20 | $15.17 | $15.47 | 22,650 | — | — |
| 1987-07-17 | $15.17 | $15.47 | 34,500 | — | — |
| 1987-07-16 | $15.17 | $15.47 | 160,950 | — | — |
| 1987-07-15 | $15.00 | $15.30 | 10,200 | — | — |
| 1987-07-14 | $14.67 | $14.96 | 70,950 | — | — |
| 1987-07-13 | $15.17 | $15.47 | 85,200 | — | — |
| 1987-07-10 | $14.67 | $14.87 | 16,200 | — | — |
| 1987-07-09 | $14.17 | $14.37 | 32,100 | — | — |
| 1987-07-08 | $14.50 | $14.70 | 93,600 | — | — |
| 1987-07-07 | $13.83 | $14.03 | 112,800 | — | — |
| 1987-07-06 | $13.00 | $13.18 | 78,150 | — | — |
| 1987-07-02 | $13.33 | $13.52 | 105,300 | — | — |
| 1987-07-01 | $13.33 | $13.52 | 11,550 | — | — |
| 1987-06-30 | $13.33 | $13.52 | 159,600 | — | — |
| 1987-06-29 | $13.08 | $13.27 | 7,800 | — | — |
| 1987-06-26 | $13.17 | $13.35 | 1,350 | — | — |
| 1987-06-25 | $13.17 | $13.35 | 2,550 | — | — |
| 1987-06-24 | $13.17 | $13.35 | 7,500 | — | — |
| 1987-06-23 | $12.83 | $13.01 | 19,200 | — | — |
| 1987-06-22 | $13.17 | $13.35 | 900 | — | — |
| 1987-06-19 | $13.17 | $13.35 | 36,000 | — | — |
| 1987-06-18 | $12.83 | $13.01 | 13,650 | — | — |
| 1987-06-17 | $12.67 | $12.84 | 14,400 | — | — |
| 1987-06-16 | $12.83 | $13.01 | 16,050 | — | — |
| 1987-06-15 | $13.17 | $13.35 | 2,100 | — | — |
| 1987-06-12 | $12.67 | $12.84 | 27,000 | — | — |
| 1987-06-11 | $12.83 | $13.01 | 900 | — | — |
| 1987-06-10 | $13.17 | $13.35 | 7,800 | — | — |
| 1987-06-09 | $12.50 | $12.68 | 8,850 | — | — |
| 1987-06-08 | $13.00 | $13.18 | 29,550 | — | — |
| 1987-06-05 | $12.83 | $13.01 | 10,350 | — | — |
| 1987-06-04 | $12.83 | $13.01 | 8,850 | — | — |
| 1987-06-03 | $12.83 | $13.01 | 17,250 | — | — |
| 1987-06-02 | $12.83 | $13.01 | 7,200 | — | — |
| 1987-06-01 | $13.33 | $13.52 | 2,250 | — | — |
| 1987-05-29 | $13.00 | $13.18 | 30,600 | — | — |
| 1987-05-28 | $12.83 | $13.01 | 27,900 | — | — |
| 1987-05-27 | $13.33 | $13.52 | 21,600 | — | — |
| 1987-05-26 | $13.00 | $13.18 | 34,500 | — | — |
| 1987-05-22 | $12.83 | $13.01 | 4,350 | — | — |
| 1987-05-21 | $12.67 | $12.84 | 18,150 | — | — |
| 1987-05-20 | $13.00 | $13.18 | 25,050 | — | — |
| 1987-05-19 | $12.83 | $13.01 | 55,050 | — | — |
| 1987-05-18 | $12.67 | $12.84 | 39,150 | — | — |
| 1987-05-15 | $12.83 | $13.01 | 8,850 | — | — |
| 1987-05-14 | $12.33 | $12.51 | 33,750 | — | — |
| 1987-05-13 | $12.17 | $12.34 | 15,450 | — | — |
| 1987-05-12 | $12.33 | $12.51 | 30,900 | — | — |
| 1987-05-11 | $12.17 | $12.34 | 17,400 | — | — |
| 1987-05-08 | $12.17 | $12.34 | 6,600 | — | — |
| 1987-05-07 | $12.33 | $12.51 | 21,600 | — | — |
| 1987-05-06 | $12.33 | $12.51 | 27,000 | — | — |
| 1987-05-05 | $12.33 | $12.51 | 36,450 | — | — |
| 1987-05-04 | $11.50 | $11.66 | 41,700 | — | — |
| 1987-05-01 | $11.33 | $11.49 | 9,750 | — | — |
| 1987-04-30 | $10.67 | $10.82 | 30,150 | — | — |
| 1987-04-29 | $10.33 | $10.48 | 9,300 | — | — |
| 1987-04-28 | $10.67 | $10.82 | 9,000 | — | — |
| 1987-04-27 | $10.83 | $10.99 | 10,800 | — | — |
| 1987-04-24 | $11.17 | $11.32 | 35,400 | — | — |
| 1987-04-23 | $11.67 | $11.83 | 2,700 | — | — |
| 1987-04-22 | $11.33 | $11.49 | 3,900 | — | — |
| 1987-04-21 | $11.67 | $11.83 | 7,200 | — | — |
| 1987-04-20 | $11.50 | $11.66 | 7,350 | — | — |
| 1987-04-16 | $11.83 | $12.00 | 6,900 | — | — |
| 1987-04-15 | $11.67 | $11.83 | 4,500 | — | — |
| 1987-04-14 | $11.67 | $11.83 | 13,200 | — | — |
| 1987-04-13 | $12.00 | $12.17 | 5,550 | — | — |
| 1987-04-10 | $12.17 | $12.34 | 34,950 | — | — |
| 1987-04-09 | $12.33 | $12.42 | 8,400 | — | — |
| 1987-04-08 | $12.33 | $12.42 | 22,500 | — | — |
| 1987-04-07 | $12.50 | $12.59 | 5,850 | — | — |
| 1987-04-06 | $12.33 | $12.42 | 1,200 | — | — |
| 1987-04-03 | $12.17 | $12.25 | 22,500 | — | — |
| 1987-04-02 | $12.17 | $12.25 | 19,050 | — | — |
| 1987-04-01 | $11.83 | $11.92 | 58,800 | — | — |
| 1987-03-31 | $12.17 | $12.25 | 20,400 | — | — |
| 1987-03-30 | $12.33 | $12.42 | 70,050 | — | — |
| 1987-03-27 | $12.67 | $12.76 | 9,000 | — | — |
| 1987-03-26 | $12.83 | $12.93 | 3,300 | — | — |
| 1987-03-25 | $12.50 | $12.59 | 12,600 | — | — |
| 1987-03-24 | $12.50 | $12.59 | 35,250 | — | — |
| 1987-03-23 | $12.67 | $12.76 | 3,000 | — | — |
| 1987-03-20 | $12.83 | $12.93 | 90,300 | — | — |
| 1987-03-19 | $12.50 | $12.59 | 4,950 | — | — |
| 1987-03-18 | $12.67 | $12.76 | 3,300 | — | — |
| 1987-03-17 | $13.00 | $13.09 | 2,700 | — | — |
| 1987-03-16 | $12.50 | $12.59 | 3,600 | — | — |
| 1987-03-13 | $12.50 | $12.59 | 1,500 | — | — |
| 1987-03-12 | $12.58 | $12.67 | 48,600 | — | — |
| 1987-03-11 | $13.00 | $13.09 | 600 | — | — |
| 1987-03-10 | $12.67 | $12.76 | 17,700 | — | — |
| 1987-03-09 | $12.33 | $12.42 | 1,950 | — | — |
| 1987-03-06 | $12.50 | $12.59 | 9,150 | — | — |
| 1987-03-05 | $12.17 | $12.25 | 25,650 | — | — |
| 1987-03-04 | $12.00 | $12.09 | 11,850 | — | — |
| 1987-03-03 | $12.00 | $12.09 | 3,750 | — | — |
| 1987-03-02 | $12.17 | $12.25 | 22,350 | — | — |
| 1987-02-27 | $12.33 | $12.42 | 171,150 | — | — |
| 1987-02-26 | $12.17 | $12.25 | 23,400 | — | — |
| 1987-02-25 | $12.33 | $12.42 | 5,100 | — | — |
| 1987-02-24 | $12.58 | $12.67 | 22,800 | — | — |
| 1987-02-23 | $12.33 | $12.42 | 132,300 | — | — |
| 1987-02-20 | $12.83 | $12.93 | 3,600 | — | — |
| 1987-02-19 | $12.83 | $12.93 | 4,500 | — | — |
| 1987-02-18 | $12.33 | $12.42 | 25,800 | — | — |
| 1987-02-17 | $12.83 | $12.93 | 12,750 | — | — |
| 1987-02-13 | $12.67 | $12.76 | 18,600 | — | — |
| 1987-02-12 | $12.67 | $12.76 | 13,350 | — | — |
| 1987-02-11 | $12.50 | $12.59 | 46,650 | — | — |
| 1987-02-10 | $12.50 | $12.59 | 13,950 | — | — |
| 1987-02-09 | $12.50 | $12.59 | 24,600 | — | — |
| 1987-02-06 | $12.33 | $12.42 | 25,650 | — | — |
| 1987-02-05 | $12.50 | $12.59 | 87,750 | — | — |
| 1987-02-04 | $12.00 | $12.09 | 79,500 | — | — |
| 1987-02-03 | $11.17 | $11.25 | 8,850 | — | — |
| 1987-02-02 | $11.33 | $11.41 | 15,450 | — | — |
| 1987-01-30 | $11.33 | $11.41 | 7,800 | — | — |
| 1987-01-29 | $11.50 | $11.58 | 3,150 | — | — |
| 1987-01-28 | $11.00 | $11.08 | 27,450 | — | — |
| 1987-01-27 | $11.08 | $11.16 | 600 | — | — |
| 1987-01-26 | $10.83 | $10.91 | 9,150 | — | — |
| 1987-01-23 | $11.33 | $11.41 | 148,800 | — | — |
| 1987-01-22 | $11.33 | $11.41 | 10,800 | — | — |
| 1987-01-21 | $11.50 | $11.58 | 3,000 | — | — |
| 1987-01-20 | $12.17 | $12.25 | 9,900 | — | — |
| 1987-01-19 | $11.83 | $11.92 | 7,350 | — | — |
| 1987-01-16 | $11.50 | $11.58 | 62,100 | — | — |
| 1987-01-15 | $11.83 | $11.92 | 50,400 | — | — |
| 1987-01-14 | $11.42 | $11.50 | 34,650 | — | — |
| 1987-01-13 | $11.67 | $11.75 | 23,400 | — | — |
| 1987-01-12 | $11.50 | $11.58 | 3,600 | — | — |
| 1987-01-09 | $11.67 | $11.67 | 39,150 | — | — |
| 1987-01-08 | $11.33 | $11.33 | 11,700 | — | — |
| 1987-01-07 | $11.33 | $11.33 | 80,400 | — | — |
| 1987-01-06 | $11.50 | $11.50 | 53,850 | — | — |
| 1987-01-05 | $11.50 | $11.50 | 19,050 | — | — |
| 1987-01-02 | $11.00 | $11.00 | 3,000 | — | — |