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
- 1980-05-07 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 | $13.69 | $13.69 | 25,418 | — | — |
| 1987-12-30 | $13.12 | $13.12 | 25,627 | — | — |
| 1987-12-29 | $13.12 | $13.12 | 13,807 | — | — |
| 1987-12-28 | $14.34 | $14.34 | 8,996 | — | — |
| 1987-12-24 | $14.34 | $14.34 | 4,812 | — | — |
| 1987-12-23 | $13.69 | $13.69 | 12,552 | — | — |
| 1987-12-22 | $14.34 | $14.34 | 13,075 | — | — |
| 1987-12-21 | $13.12 | $13.12 | 9,623 | — | — |
| 1987-12-18 | $14.34 | $14.34 | 17,050 | — | — |
| 1987-12-17 | $14.34 | $14.34 | 16,841 | — | — |
| 1987-12-16 | $14.88 | $14.88 | 22,803 | — | — |
| 1987-12-15 | $15.53 | $15.53 | 18,305 | — | — |
| 1987-12-14 | $16.71 | $16.71 | 17,887 | — | — |
| 1987-12-11 | $16.71 | $16.71 | 26,150 | — | — |
| 1987-12-10 | $17.28 | $17.28 | 20,502 | — | — |
| 1987-12-09 | $16.14 | $16.14 | 3,870 | — | — |
| 1987-12-08 | $14.88 | $14.88 | 4,393 | — | — |
| 1987-12-07 | $14.34 | $14.34 | 15,481 | — | — |
| 1987-12-04 | $14.88 | $14.88 | 17,991 | — | — |
| 1987-12-03 | $16.14 | $16.14 | 8,786 | — | — |
| 1987-12-02 | $16.71 | $16.71 | 6,485 | — | — |
| 1987-12-01 | $16.14 | $16.14 | 21,025 | — | — |
| 1987-11-30 | $16.71 | $16.71 | 140,478 | — | — |
| 1987-11-27 | $13.12 | $13.12 | 67,258 | — | — |
| 1987-11-25 | $12.50 | $12.50 | 37,447 | — | — |
| 1987-11-24 | $13.69 | $13.69 | 11,088 | — | — |
| 1987-11-23 | $12.50 | $12.50 | 7,008 | — | — |
| 1987-11-20 | $12.50 | $12.50 | 6,276 | — | — |
| 1987-11-19 | $12.50 | $12.50 | 8,473 | — | — |
| 1987-11-18 | $12.50 | $12.50 | 15,899 | — | — |
| 1987-11-17 | $13.12 | $13.12 | 8,159 | — | — |
| 1987-11-16 | $13.69 | $13.69 | 6,485 | — | — |
| 1987-11-13 | $14.34 | $14.34 | 15,376 | — | — |
| 1987-11-12 | $13.69 | $13.69 | 9,728 | — | — |
| 1987-11-11 | $13.12 | $13.12 | 3,870 | — | — |
| 1987-11-10 | $13.69 | $13.69 | 16,527 | — | — |
| 1987-11-09 | $14.34 | $14.34 | 5,962 | — | — |
| 1987-11-06 | $14.88 | $14.88 | 10,460 | — | — |
| 1987-11-05 | $13.69 | $13.69 | 13,703 | — | — |
| 1987-11-04 | $14.88 | $14.88 | 9,832 | — | — |
| 1987-11-03 | $15.53 | $15.53 | 8,786 | — | — |
| 1987-11-02 | $16.71 | $16.71 | 14,853 | — | — |
| 1987-10-30 | $14.34 | $14.34 | 26,882 | — | — |
| 1987-10-29 | $12.50 | $12.50 | 40,585 | — | — |
| 1987-10-28 | $13.12 | $13.12 | 22,384 | — | — |
| 1987-10-27 | $14.34 | $14.34 | 29,602 | — | — |
| 1987-10-26 | $17.28 | $17.28 | 23,849 | — | — |
| 1987-10-23 | $18.47 | $18.47 | 19,979 | — | — |
| 1987-10-22 | $19.12 | $19.12 | 22,698 | — | — |
| 1987-10-21 | $18.47 | $18.47 | 21,652 | — | — |
| 1987-10-20 | $17.90 | $17.90 | 36,296 | — | — |
| 1987-10-19 | $23.25 | $23.25 | 31,275 | — | — |
| 1987-10-16 | $20.92 | $20.92 | 13,075 | — | — |
| 1987-10-15 | $19.66 | $19.66 | 12,657 | — | — |
| 1987-10-14 | $19.12 | $19.12 | 11,088 | — | — |
| 1987-10-13 | $19.12 | $19.12 | 3,661 | — | — |
| 1987-10-12 | $19.66 | $19.66 | 6,067 | — | — |
| 1987-10-09 | $19.66 | $19.66 | 13,180 | — | — |
| 1987-10-08 | $19.12 | $19.12 | 14,330 | — | — |
| 1987-10-07 | $19.12 | $19.12 | 4,184 | — | — |
| 1987-10-06 | $19.12 | $19.12 | 11,088 | — | — |
| 1987-10-05 | $19.12 | $19.12 | 12,343 | — | — |
| 1987-10-02 | $19.12 | $19.12 | 18,096 | — | — |
| 1987-10-01 | $19.12 | $19.12 | 32,531 | — | — |
| 1987-09-30 | $20.31 | $20.31 | 9,832 | — | — |
| 1987-09-29 | $20.92 | $20.92 | 10,146 | — | — |
| 1987-09-28 | $20.92 | $20.92 | 28,870 | — | — |
| 1987-09-25 | $20.92 | $20.92 | 24,372 | — | — |
| 1987-09-24 | $22.07 | $22.07 | 9,832 | — | — |
| 1987-09-23 | $21.49 | $21.49 | 7,531 | — | — |
| 1987-09-22 | $21.49 | $21.49 | 4,393 | — | — |
| 1987-09-21 | $22.07 | $22.07 | 15,272 | — | — |
| 1987-09-18 | $22.68 | $22.68 | 12,029 | — | — |
| 1987-09-17 | $21.49 | $21.49 | 7,950 | — | — |
| 1987-09-16 | $22.07 | $22.07 | 7,950 | — | — |
| 1987-09-15 | $22.68 | $22.68 | 6,694 | — | — |
| 1987-09-14 | $22.68 | $22.68 | 10,774 | — | — |
| 1987-09-11 | $23.90 | $23.90 | 6,694 | — | — |
| 1987-09-10 | $22.68 | $22.68 | 6,067 | — | — |
| 1987-09-09 | $23.90 | $23.90 | 7,008 | — | — |
| 1987-09-08 | $22.68 | $22.68 | 10,251 | — | — |
| 1987-09-04 | $22.68 | $22.68 | 14,226 | — | — |
| 1987-09-03 | $23.90 | $23.90 | 6,276 | — | — |
| 1987-09-02 | $23.25 | $23.25 | 10,774 | — | — |
| 1987-09-01 | $23.25 | $23.25 | 9,623 | — | — |
| 1987-08-31 | $23.25 | $23.25 | 6,067 | — | — |
| 1987-08-28 | $22.68 | $22.68 | 14,330 | — | — |
| 1987-08-27 | $22.68 | $22.68 | 10,251 | — | — |
| 1987-08-26 | $22.68 | $22.68 | 8,577 | — | — |
| 1987-08-25 | $22.68 | $22.68 | 10,251 | — | — |
| 1987-08-24 | $23.25 | $23.25 | 17,573 | — | — |
| 1987-08-21 | $23.90 | $23.90 | 9,414 | — | — |
| 1987-08-20 | $23.25 | $23.25 | 9,309 | — | — |
| 1987-08-19 | $23.90 | $23.90 | 8,159 | — | — |
| 1987-08-18 | $23.90 | $23.90 | 15,376 | — | — |
| 1987-08-17 | $23.90 | $23.90 | 12,238 | — | — |
| 1987-08-14 | $23.25 | $23.25 | 25,104 | — | — |
| 1987-08-13 | $23.90 | $23.90 | 13,912 | — | — |
| 1987-08-12 | $25.09 | $25.09 | 11,924 | — | — |
| 1987-08-11 | $25.09 | $25.09 | 17,991 | — | — |
| 1987-08-10 | $26.27 | $26.27 | 21,966 | — | — |
| 1987-08-07 | $25.09 | $25.09 | 20,083 | — | — |
| 1987-08-06 | $26.27 | $26.27 | 17,468 | — | — |
| 1987-08-05 | $25.70 | $25.70 | 16,318 | — | — |
| 1987-08-04 | $26.27 | $26.27 | 37,656 | — | — |
| 1987-08-03 | $28.03 | $28.03 | 45,606 | — | — |
| 1987-07-31 | $26.85 | $26.85 | 27,824 | — | — |
| 1987-07-30 | $25.70 | $25.70 | 19,979 | — | — |
| 1987-07-29 | $24.44 | $24.44 | 22,384 | — | — |
| 1987-07-28 | $25.09 | $25.09 | 12,657 | — | — |
| 1987-07-27 | $23.90 | $23.90 | 9,309 | — | — |
| 1987-07-24 | $24.44 | $24.44 | 17,991 | — | — |
| 1987-07-23 | $23.90 | $23.90 | 13,075 | — | — |
| 1987-07-22 | $24.44 | $24.44 | 12,343 | — | — |
| 1987-07-21 | $25.70 | $25.70 | 11,924 | — | — |
| 1987-07-20 | $25.09 | $25.09 | 13,598 | — | — |
| 1987-07-17 | $25.09 | $25.09 | 17,259 | — | — |
| 1987-07-16 | $25.09 | $25.09 | 22,489 | — | — |
| 1987-07-15 | $25.70 | $25.70 | 19,560 | — | — |
| 1987-07-14 | $25.09 | $25.09 | 11,088 | — | — |
| 1987-07-13 | $25.09 | $25.09 | 11,611 | — | — |
| 1987-07-10 | $25.09 | $25.09 | 10,355 | — | — |
| 1987-07-09 | $24.44 | $24.44 | 14,853 | — | — |
| 1987-07-08 | $23.90 | $23.90 | 22,698 | — | — |
| 1987-07-07 | $23.25 | $23.25 | 8,891 | — | — |
| 1987-07-06 | $23.90 | $23.90 | 9,309 | — | — |
| 1987-07-02 | $23.25 | $23.25 | 10,565 | — | — |
| 1987-07-01 | $22.68 | $22.68 | 6,276 | — | — |
| 1987-06-30 | $23.25 | $23.25 | 11,820 | — | — |
| 1987-06-29 | $22.07 | $22.07 | 8,786 | — | — |
| 1987-06-26 | $22.68 | $22.68 | 12,343 | — | — |
| 1987-06-25 | $21.49 | $21.49 | 10,460 | — | — |
| 1987-06-24 | $23.25 | $23.25 | 16,213 | — | — |
| 1987-06-23 | $22.68 | $22.68 | 39,330 | — | — |
| 1987-06-22 | $21.49 | $21.49 | 36,192 | — | — |
| 1987-06-19 | $23.90 | $23.90 | 17,991 | — | — |
| 1987-06-18 | $24.44 | $24.44 | 12,238 | — | — |
| 1987-06-17 | $23.90 | $23.90 | 9,414 | — | — |
| 1987-06-16 | $25.09 | $25.09 | 11,297 | — | — |
| 1987-06-15 | $24.44 | $24.44 | 25,941 | — | — |
| 1987-06-12 | $25.70 | $25.70 | 10,565 | — | — |
| 1987-06-11 | $26.85 | $26.85 | 8,368 | — | — |
| 1987-06-10 | $27.46 | $27.46 | 14,330 | — | — |
| 1987-06-09 | $28.03 | $28.03 | 21,652 | — | — |
| 1987-06-08 | $27.46 | $27.46 | 16,841 | — | — |
| 1987-06-05 | $26.85 | $26.85 | 25,209 | — | — |
| 1987-06-04 | $26.27 | $26.27 | 26,150 | — | — |
| 1987-06-03 | $25.70 | $25.70 | 23,849 | — | — |
| 1987-06-02 | $26.27 | $26.27 | 40,271 | — | — |
| 1987-06-01 | $24.44 | $24.44 | 30,439 | — | — |
| 1987-05-29 | $23.90 | $23.90 | 13,598 | — | — |
| 1987-05-28 | $23.90 | $23.90 | 34,936 | — | — |
| 1987-05-27 | $22.68 | $22.68 | 58,994 | — | — |
| 1987-05-26 | $22.68 | $22.68 | 73,848 | — | — |
| 1987-05-22 | $25.70 | $25.70 | 24,895 | — | — |
| 1987-05-21 | $26.27 | $26.27 | 26,045 | — | — |
| 1987-05-20 | $28.03 | $28.03 | 22,803 | — | — |
| 1987-05-19 | $28.68 | $28.68 | 22,280 | — | — |
| 1987-05-18 | $28.68 | $28.68 | 43,514 | — | — |
| 1987-05-15 | $28.03 | $28.03 | 56,693 | — | — |
| 1987-05-14 | $25.70 | $25.70 | 32,949 | — | — |
| 1987-05-13 | $25.70 | $25.70 | 16,736 | — | — |
| 1987-05-12 | $26.85 | $26.85 | 46,756 | — | — |
| 1987-05-11 | $25.70 | $25.70 | 72,697 | — | — |
| 1987-05-08 | $27.46 | $27.46 | 21,757 | — | — |
| 1987-05-07 | $28.68 | $28.68 | 25,941 | — | — |
| 1987-05-06 | $28.68 | $28.68 | 20,083 | — | — |
| 1987-05-05 | $28.68 | $28.68 | 37,970 | — | — |
| 1987-05-04 | $28.03 | $28.03 | 41,422 | — | — |
| 1987-05-01 | $28.03 | $28.03 | 36,296 | — | — |
| 1987-04-30 | $28.03 | $28.03 | 41,840 | — | — |
| 1987-04-29 | $28.03 | $28.03 | 41,945 | — | — |
| 1987-04-28 | $28.03 | $28.03 | 114,955 | — | — |
| 1987-04-27 | $28.03 | $28.03 | 294,867 | — | — |
| 1987-04-24 | $32.24 | $32.24 | 179,180 | — | — |
| 1987-04-23 | $31.05 | $31.05 | 179,075 | — | — |
| 1987-04-22 | $30.48 | $30.48 | 89,851 | — | — |
| 1987-04-21 | $28.68 | $28.68 | 166,732 | — | — |
| 1987-04-20 | $29.87 | $29.87 | 130,018 | — | — |
| 1987-04-16 | $26.27 | $26.27 | 147,800 | — | — |
| 1987-04-15 | $27.46 | $27.46 | 264,952 | — | — |
| 1987-04-14 | $31.05 | $31.05 | 292,252 | — | — |
| 1987-04-13 | $25.70 | $25.70 | 118,930 | — | — |
| 1987-04-10 | $25.09 | $25.09 | 155,540 | — | — |
| 1987-04-09 | $23.90 | $23.90 | 111,817 | — | — |
| 1987-04-08 | $23.25 | $23.25 | 107,843 | — | — |
| 1987-04-07 | $23.25 | $23.25 | 105,646 | — | — |
| 1987-04-06 | $22.07 | $22.07 | 60,773 | — | — |
| 1987-04-03 | $19.96 | $19.96 | 67,258 | — | — |
| 1987-04-02 | $20.31 | $20.31 | 70,710 | — | — |
| 1987-04-01 | $20.31 | $20.31 | 102,299 | — | — |
| 1987-03-31 | $20.92 | $20.92 | 176,774 | — | — |
| 1987-03-30 | $22.07 | $22.07 | 212,756 | — | — |
| 1987-03-27 | $18.78 | $18.78 | 98,010 | — | — |
| 1987-03-26 | $16.41 | $16.41 | 42,049 | — | — |
| 1987-03-25 | $17.02 | $17.02 | 45,396 | — | — |
| 1987-03-24 | $15.83 | $15.83 | 47,488 | — | — |
| 1987-03-23 | $15.18 | $15.18 | 24,581 | — | — |
| 1987-03-20 | $15.83 | $15.83 | 30,334 | — | — |
| 1987-03-19 | $15.53 | $15.53 | 17,573 | — | — |
| 1987-03-18 | $15.18 | $15.18 | 18,305 | — | — |
| 1987-03-17 | $14.88 | $14.88 | 11,088 | — | — |
| 1987-03-16 | $14.88 | $14.88 | 14,853 | — | — |
| 1987-03-13 | $14.88 | $14.88 | 14,016 | — | — |
| 1987-03-12 | $14.88 | $14.88 | 12,134 | — | — |
| 1987-03-11 | $14.88 | $14.88 | 6,590 | — | — |
| 1987-03-10 | $15.53 | $15.53 | 11,924 | — | — |
| 1987-03-09 | $14.88 | $14.88 | 28,033 | — | — |
| 1987-03-06 | $15.53 | $15.53 | 33,158 | — | — |
| 1987-03-05 | $14.57 | $14.57 | 13,284 | — | — |
| 1987-03-04 | $15.53 | $15.53 | 8,786 | — | — |
| 1987-03-03 | $14.34 | $14.34 | 7,217 | — | — |
| 1987-03-02 | $15.53 | $15.53 | 24,581 | — | — |
| 1987-02-27 | $15.53 | $15.53 | 25,418 | — | — |
| 1987-02-26 | $14.34 | $14.34 | 18,723 | — | — |
| 1987-02-25 | $13.69 | $13.69 | 27,196 | — | — |
| 1987-02-24 | $13.12 | $13.12 | 12,970 | — | — |
| 1987-02-23 | $12.81 | $12.81 | 9,205 | — | — |
| 1987-02-20 | $13.12 | $13.12 | 12,238 | — | — |
| 1987-02-19 | $13.12 | $13.12 | 9,414 | — | — |
| 1987-02-18 | $12.50 | $12.50 | 10,878 | — | — |
| 1987-02-17 | $13.12 | $13.12 | 6,276 | — | — |
| 1987-02-13 | $13.38 | $13.38 | 10,042 | — | — |
| 1987-02-12 | $13.12 | $13.12 | 10,565 | — | — |
| 1987-02-11 | $13.38 | $13.38 | 12,029 | — | — |
| 1987-02-10 | $12.81 | $12.81 | 7,845 | — | — |
| 1987-02-09 | $12.81 | $12.81 | 8,996 | — | — |
| 1987-02-06 | $13.12 | $13.12 | 26,673 | — | — |
| 1987-02-05 | $13.12 | $13.12 | 11,297 | — | — |
| 1987-02-04 | $13.12 | $13.12 | 15,585 | — | — |
| 1987-02-03 | $13.38 | $13.38 | 9,519 | — | — |
| 1987-02-02 | $12.81 | $12.81 | 6,171 | — | — |
| 1987-01-30 | $13.69 | $13.69 | 7,740 | — | — |
| 1987-01-29 | $13.38 | $13.38 | 21,966 | — | — |
| 1987-01-28 | $13.69 | $13.69 | 10,355 | — | — |
| 1987-01-27 | $14.00 | $14.00 | 15,167 | — | — |
| 1987-01-26 | $14.34 | $14.34 | 6,381 | — | — |
| 1987-01-23 | $14.34 | $14.34 | 8,054 | — | — |
| 1987-01-22 | $14.34 | $14.34 | 12,761 | — | — |
| 1987-01-21 | $14.34 | $14.34 | 5,648 | — | — |
| 1987-01-20 | $14.34 | $14.34 | 12,657 | — | — |
| 1987-01-19 | $14.34 | $14.34 | 25,941 | — | — |
| 1987-01-16 | $14.57 | $14.57 | 13,180 | — | — |
| 1987-01-15 | $14.57 | $14.57 | 32,844 | — | — |
| 1987-01-14 | $14.34 | $14.34 | 23,012 | — | — |
| 1987-01-13 | $13.12 | $13.12 | 9,100 | — | — |
| 1987-01-12 | $13.69 | $13.69 | 19,351 | — | — |
| 1987-01-09 | $12.81 | $12.81 | 23,326 | — | — |
| 1987-01-08 | $13.69 | $13.69 | 22,384 | — | — |
| 1987-01-07 | $13.69 | $13.69 | 9,100 | — | — |
| 1987-01-06 | $12.50 | $12.50 | 8,159 | — | — |
| 1987-01-05 | $12.50 | $12.50 | 4,184 | — | — |
| 1987-01-02 | $12.24 | $12.24 | 6,171 | — | — |