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 | $13.44 | $15.21 | 27,800 | — | — |
| 1987-12-30 | $13.13 | $14.85 | 22,360 | — | — |
| 1987-12-29 | $13.13 | $14.85 | 15,360 | — | — |
| 1987-12-28 | $13.13 | $14.85 | 10,360 | — | — |
| 1987-12-24 | $13.44 | $15.21 | 10,280 | — | — |
| 1987-12-23 | $13.13 | $14.85 | 35,920 | — | — |
| 1987-12-22 | $13.13 | $14.85 | 61,640 | — | — |
| 1987-12-21 | $14.06 | $15.92 | 13,680 | — | — |
| 1987-12-18 | $14.06 | $15.92 | 85,360 | — | — |
| 1987-12-17 | $13.44 | $15.21 | 15,960 | — | — |
| 1987-12-16 | $14.06 | $15.92 | 11,160 | — | — |
| 1987-12-15 | $13.75 | $15.56 | 45,600 | — | — |
| 1987-12-14 | $13.75 | $15.56 | 29,600 | — | — |
| 1987-12-11 | $14.06 | $15.92 | 35,800 | — | — |
| 1987-12-10 | $13.13 | $14.85 | 16,920 | — | — |
| 1987-12-09 | $14.38 | $16.13 | 55,040 | — | — |
| 1987-12-08 | $12.50 | $14.02 | 26,240 | — | — |
| 1987-12-07 | $11.25 | $12.62 | 24,880 | — | — |
| 1987-12-04 | $11.25 | $12.62 | 61,880 | — | — |
| 1987-12-03 | $11.56 | $12.97 | 28,760 | — | — |
| 1987-12-02 | $12.50 | $14.02 | 15,880 | — | — |
| 1987-12-01 | $12.50 | $14.02 | 19,120 | — | — |
| 1987-11-30 | $12.19 | $13.67 | 101,360 | — | — |
| 1987-11-27 | $13.44 | $15.08 | 5,560 | — | — |
| 1987-11-25 | $13.13 | $14.73 | 5,760 | — | — |
| 1987-11-24 | $13.44 | $15.08 | 22,560 | — | — |
| 1987-11-23 | $13.75 | $15.43 | 56,000 | — | — |
| 1987-11-20 | $13.75 | $15.43 | 11,800 | — | — |
| 1987-11-19 | $13.75 | $15.43 | 9,800 | — | — |
| 1987-11-18 | $14.38 | $16.13 | 13,840 | — | — |
| 1987-11-17 | $14.06 | $15.78 | 21,640 | — | — |
| 1987-11-16 | $14.69 | $16.48 | 21,120 | — | — |
| 1987-11-13 | $13.75 | $15.43 | 27,200 | — | — |
| 1987-11-12 | $15.31 | $17.18 | 35,600 | — | — |
| 1987-11-11 | $15.31 | $17.18 | 16,960 | — | — |
| 1987-11-10 | $14.69 | $16.48 | 33,640 | — | — |
| 1987-11-09 | $14.69 | $16.48 | 31,240 | — | — |
| 1987-11-06 | $14.38 | $16.13 | 13,440 | — | — |
| 1987-11-05 | $15.63 | $17.53 | 27,320 | — | — |
| 1987-11-04 | $14.38 | $16.13 | 16,200 | — | — |
| 1987-11-03 | $15.00 | $16.83 | 15,000 | — | — |
| 1987-11-02 | $15.94 | $17.88 | 19,440 | — | — |
| 1987-10-30 | $15.94 | $17.88 | 52,880 | — | — |
| 1987-10-29 | $15.31 | $17.18 | 11,280 | — | — |
| 1987-10-28 | $14.38 | $16.13 | 54,160 | — | — |
| 1987-10-27 | $16.25 | $18.23 | 57,000 | — | — |
| 1987-10-26 | $15.31 | $17.18 | 38,320 | — | — |
| 1987-10-23 | $18.75 | $21.04 | 33,000 | — | — |
| 1987-10-22 | $19.69 | $22.09 | 52,360 | — | — |
| 1987-10-21 | $19.38 | $21.74 | 85,760 | — | — |
| 1987-10-20 | $16.88 | $18.93 | 136,480 | — | — |
| 1987-10-19 | $16.88 | $18.93 | 197,440 | — | — |
| 1987-10-16 | $19.38 | $21.74 | 67,000 | — | — |
| 1987-10-15 | $24.38 | $27.35 | 64,360 | — | — |
| 1987-10-14 | $25.00 | $28.05 | 32,360 | — | — |
| 1987-10-13 | $25.63 | $28.75 | 26,280 | — | — |
| 1987-10-12 | $24.69 | $27.70 | 17,320 | — | — |
| 1987-10-09 | $24.69 | $27.70 | 17,200 | — | — |
| 1987-10-08 | $25.31 | $28.40 | 18,040 | — | — |
| 1987-10-07 | $26.25 | $29.45 | 29,360 | — | — |
| 1987-10-06 | $25.94 | $29.10 | 42,040 | — | — |
| 1987-10-05 | $26.56 | $29.80 | 10,160 | — | — |
| 1987-10-02 | $26.88 | $30.15 | 20,480 | — | — |
| 1987-10-01 | $26.25 | $29.45 | 22,680 | — | — |
| 1987-09-30 | $26.25 | $29.45 | 36,560 | — | — |
| 1987-09-29 | $25.94 | $29.10 | 76,440 | — | — |
| 1987-09-28 | $25.00 | $28.05 | 42,160 | — | — |
| 1987-09-25 | $24.69 | $27.70 | 10,120 | — | — |
| 1987-09-24 | $24.06 | $27.00 | 11,800 | — | — |
| 1987-09-23 | $24.06 | $27.00 | 22,920 | — | — |
| 1987-09-22 | $24.38 | $27.35 | 57,080 | — | — |
| 1987-09-21 | $23.44 | $26.30 | 24,600 | — | — |
| 1987-09-18 | $23.75 | $26.65 | 42,240 | — | — |
| 1987-09-17 | $23.75 | $26.65 | 24,960 | — | — |
| 1987-09-16 | $24.06 | $27.00 | 37,760 | — | — |
| 1987-09-15 | $24.06 | $27.00 | 24,720 | — | — |
| 1987-09-14 | $24.06 | $27.00 | 39,800 | — | — |
| 1987-09-11 | $24.38 | $27.21 | 134,440 | — | — |
| 1987-09-10 | $24.06 | $26.86 | 80,840 | — | — |
| 1987-09-09 | $25.00 | $27.90 | 72,680 | — | — |
| 1987-09-08 | $25.00 | $27.90 | 92,400 | — | — |
| 1987-09-04 | $25.31 | $28.25 | 175,160 | — | — |
| 1987-09-03 | $21.88 | $24.42 | 40,000 | — | — |
| 1987-09-02 | $22.50 | $25.11 | 21,240 | — | — |
| 1987-09-01 | $22.19 | $24.77 | 52,440 | — | — |
| 1987-08-31 | $22.19 | $24.77 | 31,840 | — | — |
| 1987-08-28 | $22.19 | $24.77 | 29,200 | — | — |
| 1987-08-27 | $21.88 | $24.42 | 24,520 | — | — |
| 1987-08-26 | $22.50 | $25.11 | 46,440 | — | — |
| 1987-08-25 | $22.50 | $25.11 | 46,240 | — | — |
| 1987-08-24 | $22.50 | $25.11 | 122,000 | — | — |
| 1987-08-21 | $21.25 | $23.72 | 21,200 | — | — |
| 1987-08-20 | $19.38 | $21.63 | 12,680 | — | — |
| 1987-08-19 | $19.06 | $21.28 | 12,760 | — | — |
| 1987-08-18 | $19.38 | $21.63 | 51,440 | — | — |
| 1987-08-17 | $20.00 | $22.32 | 26,640 | — | — |
| 1987-08-14 | $21.56 | $24.07 | 26,160 | — | — |
| 1987-08-13 | $21.25 | $23.72 | 13,000 | — | — |
| 1987-08-12 | $20.94 | $23.37 | 13,240 | — | — |
| 1987-08-11 | $21.56 | $24.07 | 14,320 | — | — |
| 1987-08-10 | $21.25 | $23.72 | 14,760 | — | — |
| 1987-08-07 | $20.94 | $23.37 | 11,920 | — | — |
| 1987-08-06 | $21.25 | $23.72 | 14,920 | — | — |
| 1987-08-05 | $21.56 | $24.07 | 34,280 | — | — |
| 1987-08-04 | $22.50 | $25.11 | 19,600 | — | — |
| 1987-08-03 | $22.81 | $25.46 | 32,960 | — | — |
| 1987-07-31 | $22.81 | $25.46 | 5,120 | — | — |
| 1987-07-30 | $23.13 | $25.81 | 15,480 | — | — |
| 1987-07-29 | $23.44 | $26.16 | 18,840 | — | — |
| 1987-07-28 | $21.56 | $24.07 | 38,400 | — | — |
| 1987-07-27 | $21.88 | $24.42 | 47,120 | — | — |
| 1987-07-24 | $21.25 | $23.72 | 108,840 | — | — |
| 1987-07-23 | $21.88 | $24.42 | 108,480 | — | — |
| 1987-07-22 | $22.81 | $25.46 | 33,960 | — | — |
| 1987-07-21 | $23.44 | $26.16 | 19,880 | — | — |
| 1987-07-20 | $23.75 | $26.51 | 36,920 | — | — |
| 1987-07-17 | $24.38 | $27.21 | 32,080 | — | — |
| 1987-07-16 | $23.75 | $26.51 | 75,280 | — | — |
| 1987-07-15 | $23.44 | $26.16 | 37,120 | — | — |
| 1987-07-14 | $23.13 | $25.81 | 100,560 | — | — |
| 1987-07-13 | $23.75 | $26.51 | 263,400 | — | — |
| 1987-07-10 | $22.19 | $24.77 | 9,080 | — | — |
| 1987-07-09 | $22.50 | $25.11 | 33,040 | — | — |
| 1987-07-08 | $21.88 | $24.42 | 57,560 | — | — |
| 1987-07-07 | $21.88 | $24.42 | 43,320 | — | — |
| 1987-07-06 | $20.00 | $22.32 | 20,680 | — | — |
| 1987-07-02 | $20.31 | $22.67 | 20,840 | — | — |
| 1987-07-01 | $20.31 | $22.67 | 25,400 | — | — |
| 1987-06-30 | $20.94 | $23.37 | 34,960 | — | — |
| 1987-06-29 | $20.31 | $22.67 | 17,000 | — | — |
| 1987-06-26 | $20.31 | $22.67 | 38,760 | — | — |
| 1987-06-25 | $20.94 | $23.37 | 17,320 | — | — |
| 1987-06-24 | $20.31 | $22.67 | 10,720 | — | — |
| 1987-06-23 | $20.94 | $23.37 | 20,800 | — | — |
| 1987-06-22 | $20.94 | $23.37 | 34,120 | — | — |
| 1987-06-19 | $20.31 | $22.67 | 54,400 | — | — |
| 1987-06-18 | $19.69 | $21.97 | 12,160 | — | — |
| 1987-06-17 | $19.38 | $21.63 | 11,680 | — | — |
| 1987-06-16 | $19.06 | $21.28 | 38,480 | — | — |
| 1987-06-15 | $19.38 | $21.63 | 13,000 | — | — |
| 1987-06-12 | $19.06 | $21.28 | 46,880 | — | — |
| 1987-06-11 | $19.06 | $21.28 | 28,120 | — | — |
| 1987-06-10 | $18.75 | $20.93 | 19,960 | — | — |
| 1987-06-09 | $18.75 | $20.93 | 31,800 | — | — |
| 1987-06-08 | $19.69 | $21.84 | 49,960 | — | — |
| 1987-06-05 | $19.69 | $21.84 | 12,520 | — | — |
| 1987-06-04 | $20.00 | $22.18 | 31,640 | — | — |
| 1987-06-03 | $19.38 | $21.49 | 18,240 | — | — |
| 1987-06-02 | $19.38 | $21.49 | 23,280 | — | — |
| 1987-06-01 | $19.38 | $21.49 | 32,720 | — | — |
| 1987-05-29 | $19.06 | $21.14 | 54,840 | — | — |
| 1987-05-28 | $18.75 | $20.80 | 37,160 | — | — |
| 1987-05-27 | $18.75 | $20.80 | 18,520 | — | — |
| 1987-05-26 | $19.38 | $21.49 | 9,160 | — | — |
| 1987-05-22 | $19.38 | $21.49 | 10,440 | — | — |
| 1987-05-21 | $19.69 | $21.84 | 43,840 | — | — |
| 1987-05-20 | $19.06 | $21.14 | 31,080 | — | — |
| 1987-05-19 | $18.44 | $20.45 | 57,560 | — | — |
| 1987-05-18 | $20.00 | $22.18 | 19,840 | — | — |
| 1987-05-15 | $19.69 | $21.84 | 87,320 | — | — |
| 1987-05-14 | $19.69 | $21.84 | 52,160 | — | — |
| 1987-05-13 | $18.75 | $20.80 | 34,360 | — | — |
| 1987-05-12 | $18.75 | $20.80 | 57,760 | — | — |
| 1987-05-11 | $19.06 | $21.14 | 42,560 | — | — |
| 1987-05-08 | $18.44 | $20.45 | 23,240 | — | — |
| 1987-05-07 | $19.06 | $21.14 | 66,920 | — | — |
| 1987-05-06 | $18.13 | $20.10 | 39,960 | — | — |
| 1987-05-05 | $18.75 | $20.80 | 69,920 | — | — |
| 1987-05-04 | $18.44 | $20.45 | 16,600 | — | — |
| 1987-05-01 | $18.44 | $20.45 | 40,640 | — | — |
| 1987-04-30 | $18.13 | $20.10 | 24,080 | — | — |
| 1987-04-29 | $17.50 | $19.41 | 61,600 | — | — |
| 1987-04-28 | $17.50 | $19.41 | 59,800 | — | — |
| 1987-04-27 | $17.50 | $19.41 | 768,000 | — | — |
| 1987-04-24 | $17.81 | $19.76 | 193,560 | — | — |
| 1987-04-23 | $19.06 | $21.14 | 107,480 | — | — |
| 1987-04-22 | $22.19 | $24.61 | 136,360 | — | — |
| 1987-04-21 | $20.31 | $22.53 | 108,920 | — | — |
| 1987-04-20 | $19.69 | $21.84 | 26,480 | — | — |
| 1987-04-16 | $19.06 | $21.14 | 96,880 | — | — |
| 1987-04-15 | $17.81 | $19.76 | 75,280 | — | — |
| 1987-04-14 | $16.88 | $18.72 | 76,240 | — | — |
| 1987-04-13 | $17.50 | $19.41 | 47,240 | — | — |
| 1987-04-10 | $17.81 | $19.76 | 20,960 | — | — |
| 1987-04-09 | $17.50 | $19.41 | 37,120 | — | — |
| 1987-04-08 | $17.81 | $19.76 | 33,120 | — | — |
| 1987-04-07 | $17.81 | $19.76 | 41,720 | — | — |
| 1987-04-06 | $18.13 | $20.10 | 34,160 | — | — |
| 1987-04-03 | $18.13 | $20.10 | 216,440 | — | — |
| 1987-04-02 | $16.56 | $18.37 | 127,720 | — | — |
| 1987-04-01 | $15.94 | $17.68 | 38,960 | — | — |
| 1987-03-31 | $15.31 | $16.98 | 35,720 | — | — |
| 1987-03-30 | $15.63 | $17.33 | 25,520 | — | — |
| 1987-03-27 | $16.25 | $18.02 | 67,840 | — | — |
| 1987-03-26 | $15.94 | $17.68 | 102,320 | — | — |
| 1987-03-25 | $15.31 | $16.98 | 10,680 | — | — |
| 1987-03-24 | $15.63 | $17.33 | 14,160 | — | — |
| 1987-03-23 | $15.63 | $17.33 | 26,240 | — | — |
| 1987-03-20 | $15.94 | $17.68 | 75,320 | — | — |
| 1987-03-19 | $15.31 | $16.98 | 22,280 | — | — |
| 1987-03-18 | $15.94 | $17.68 | 39,920 | — | — |
| 1987-03-17 | $15.31 | $16.98 | 25,560 | — | — |
| 1987-03-16 | $14.69 | $16.29 | 24,880 | — | — |
| 1987-03-13 | $14.69 | $16.29 | 16,800 | — | — |
| 1987-03-12 | $14.06 | $15.60 | 10,320 | — | — |
| 1987-03-11 | $14.38 | $15.94 | 18,320 | — | — |
| 1987-03-10 | $15.00 | $16.64 | 6,240 | — | — |
| 1987-03-09 | $15.31 | $16.84 | 25,560 | — | — |
| 1987-03-06 | $15.00 | $16.50 | 26,720 | — | — |
| 1987-03-05 | $15.94 | $17.53 | 8,280 | — | — |
| 1987-03-04 | $15.94 | $17.53 | 19,160 | — | — |
| 1987-03-03 | $15.94 | $17.53 | 252,680 | — | — |
| 1987-03-02 | $15.63 | $17.19 | 32,080 | — | — |
| 1987-02-27 | $16.25 | $17.88 | 126,440 | — | — |
| 1987-02-26 | $15.63 | $17.19 | 27,600 | — | — |
| 1987-02-25 | $15.31 | $16.84 | 45,160 | — | — |
| 1987-02-24 | $15.31 | $16.84 | 16,560 | — | — |
| 1987-02-23 | $15.63 | $17.19 | 24,600 | — | — |
| 1987-02-20 | $15.94 | $17.53 | 23,480 | — | — |
| 1987-02-19 | $15.94 | $17.53 | 12,120 | — | — |
| 1987-02-18 | $16.25 | $17.88 | 51,840 | — | — |
| 1987-02-17 | $16.25 | $17.88 | 28,040 | — | — |
| 1987-02-13 | $15.94 | $17.53 | 29,840 | — | — |
| 1987-02-12 | $15.31 | $16.84 | 49,120 | — | — |
| 1987-02-11 | $15.00 | $16.50 | 18,880 | — | — |
| 1987-02-10 | $15.63 | $17.19 | 36,400 | — | — |
| 1987-02-09 | $15.31 | $16.84 | 38,200 | — | — |
| 1987-02-06 | $15.94 | $17.53 | 52,880 | — | — |
| 1987-02-05 | $15.94 | $17.53 | 104,600 | — | — |
| 1987-02-04 | $15.00 | $16.50 | 62,880 | — | — |
| 1987-02-03 | $14.06 | $15.47 | 15,000 | — | — |
| 1987-02-02 | $14.38 | $15.81 | 11,920 | — | — |
| 1987-01-30 | $14.69 | $16.16 | 16,680 | — | — |
| 1987-01-29 | $14.69 | $16.16 | 20,720 | — | — |
| 1987-01-28 | $15.31 | $16.84 | 27,120 | — | — |
| 1987-01-27 | $14.69 | $16.16 | 22,640 | — | — |
| 1987-01-26 | $14.06 | $15.47 | 19,040 | — | — |
| 1987-01-23 | $13.44 | $14.78 | 42,360 | — | — |
| 1987-01-22 | $14.38 | $15.81 | 35,440 | — | — |
| 1987-01-21 | $14.06 | $15.47 | 18,800 | — | — |
| 1987-01-20 | $14.38 | $15.81 | 43,840 | — | — |
| 1987-01-19 | $15.31 | $16.84 | 41,360 | — | — |
| 1987-01-16 | $15.63 | $17.19 | 99,880 | — | — |
| 1987-01-15 | $15.00 | $16.50 | 77,520 | — | — |
| 1987-01-14 | $14.69 | $16.16 | 37,280 | — | — |
| 1987-01-13 | $13.75 | $15.13 | 44,560 | — | — |
| 1987-01-12 | $14.06 | $15.47 | 41,480 | — | — |
| 1987-01-09 | $13.13 | $14.44 | 14,960 | — | — |
| 1987-01-08 | $13.13 | $14.44 | 22,040 | — | — |
| 1987-01-07 | $13.13 | $14.44 | 5,680 | — | — |
| 1987-01-06 | $13.13 | $14.44 | 44,240 | — | — |
| 1987-01-05 | $13.13 | $14.44 | 15,440 | — | — |
| 1987-01-02 | $13.13 | $14.44 | 5,080 | — | — |