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
- 1973-02-21 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 | $12.83 | 17,250 | — | — |
| 1987-12-30 | $13.00 | $13.00 | 10,800 | — | — |
| 1987-12-29 | $12.83 | $12.83 | 4,350 | — | — |
| 1987-12-28 | $13.00 | $13.00 | 26,100 | — | — |
| 1987-12-24 | $13.00 | $13.00 | 11,100 | — | — |
| 1987-12-23 | $13.00 | $13.00 | 7,200 | — | — |
| 1987-12-22 | $12.92 | $12.92 | 21,600 | — | — |
| 1987-12-21 | $13.17 | $13.17 | 13,500 | — | — |
| 1987-12-18 | $13.08 | $13.08 | 91,500 | — | — |
| 1987-12-17 | $12.75 | $12.75 | 50,700 | — | — |
| 1987-12-16 | $13.17 | $13.17 | 19,950 | — | — |
| 1987-12-15 | $12.58 | $12.58 | 32,400 | — | — |
| 1987-12-14 | $12.42 | $12.42 | 15,450 | — | — |
| 1987-12-11 | $12.33 | $12.33 | 28,500 | — | — |
| 1987-12-10 | $12.17 | $12.17 | 17,250 | — | — |
| 1987-12-09 | $12.17 | $12.17 | 15,450 | — | — |
| 1987-12-08 | $11.92 | $11.92 | 51,750 | — | — |
| 1987-12-07 | $11.25 | $11.25 | 24,600 | — | — |
| 1987-12-04 | $11.25 | $11.25 | 60,600 | — | — |
| 1987-12-03 | $11.58 | $11.58 | 30,150 | — | — |
| 1987-12-02 | $11.75 | $11.75 | 23,850 | — | — |
| 1987-12-01 | $12.00 | $12.00 | 25,500 | — | — |
| 1987-11-30 | $12.17 | $12.17 | 24,900 | — | — |
| 1987-11-27 | $12.17 | $12.17 | 7,200 | — | — |
| 1987-11-25 | $12.33 | $12.33 | 15,000 | — | — |
| 1987-11-24 | $12.33 | $12.33 | 40,650 | — | — |
| 1987-11-23 | $12.17 | $12.17 | 16,650 | — | — |
| 1987-11-20 | $12.33 | $12.33 | 16,350 | — | — |
| 1987-11-19 | $12.42 | $12.42 | 25,950 | — | — |
| 1987-11-18 | $12.42 | $12.42 | 35,250 | — | — |
| 1987-11-17 | $12.25 | $12.25 | 20,850 | — | — |
| 1987-11-16 | $12.42 | $12.42 | 10,800 | — | — |
| 1987-11-13 | $12.58 | $12.58 | 29,100 | — | — |
| 1987-11-12 | $12.42 | $12.42 | 11,100 | — | — |
| 1987-11-11 | $12.50 | $12.50 | 6,000 | — | — |
| 1987-11-10 | $12.33 | $12.33 | 8,700 | — | — |
| 1987-11-09 | $12.58 | $12.58 | 18,750 | — | — |
| 1987-11-06 | $12.67 | $12.67 | 13,950 | — | — |
| 1987-11-05 | $12.58 | $12.58 | 22,500 | — | — |
| 1987-11-04 | $12.42 | $12.42 | 13,950 | — | — |
| 1987-11-03 | $12.42 | $12.42 | 7,650 | — | — |
| 1987-11-02 | $12.25 | $12.25 | 13,950 | — | — |
| 1987-10-30 | $12.25 | $12.25 | 15,750 | — | — |
| 1987-10-29 | $12.08 | $12.08 | 10,350 | — | — |
| 1987-10-28 | $12.08 | $12.08 | 39,300 | — | — |
| 1987-10-27 | $12.00 | $12.00 | 36,600 | — | — |
| 1987-10-26 | $11.92 | $11.92 | 30,900 | — | — |
| 1987-10-23 | $11.92 | $11.92 | 24,600 | — | — |
| 1987-10-22 | $11.75 | $11.75 | 59,700 | — | — |
| 1987-10-21 | $11.33 | $11.33 | 86,850 | — | — |
| 1987-10-20 | $11.33 | $11.33 | 29,550 | — | — |
| 1987-10-19 | $11.67 | $11.67 | 29,700 | — | — |
| 1987-10-16 | $12.33 | $12.33 | 45,150 | — | — |
| 1987-10-15 | $12.58 | $12.58 | 34,350 | — | — |
| 1987-10-14 | $12.58 | $12.58 | 29,100 | — | — |
| 1987-10-13 | $12.92 | $12.92 | 34,050 | — | — |
| 1987-10-12 | $12.75 | $12.75 | 74,250 | — | — |
| 1987-10-09 | $12.92 | $12.92 | 25,200 | — | — |
| 1987-10-08 | $13.25 | $13.25 | 19,650 | — | — |
| 1987-10-07 | $13.25 | $13.25 | 15,450 | — | — |
| 1987-10-06 | $13.17 | $13.17 | 86,400 | — | — |
| 1987-10-05 | $13.33 | $13.33 | 45,150 | — | — |
| 1987-10-02 | $13.33 | $13.33 | 4,950 | — | — |
| 1987-10-01 | $13.33 | $13.33 | 7,950 | — | — |
| 1987-09-30 | $13.25 | $13.25 | 34,350 | — | — |
| 1987-09-29 | $13.17 | $13.17 | 41,550 | — | — |
| 1987-09-28 | $13.17 | $13.17 | 12,900 | — | — |
| 1987-09-25 | $13.00 | $13.00 | 19,050 | — | — |
| 1987-09-24 | $13.00 | $13.00 | 8,700 | — | — |
| 1987-09-23 | $13.00 | $13.00 | 30,000 | — | — |
| 1987-09-22 | $13.17 | $13.17 | 21,450 | — | — |
| 1987-09-21 | $13.00 | $13.00 | 17,550 | — | — |
| 1987-09-18 | $13.08 | $13.08 | 42,900 | — | — |
| 1987-09-17 | $13.17 | $13.17 | 49,800 | — | — |
| 1987-09-16 | $13.08 | $13.08 | 58,350 | — | — |
| 1987-09-15 | $13.17 | $13.17 | 48,900 | — | — |
| 1987-09-14 | $13.50 | $13.50 | 12,450 | — | — |
| 1987-09-11 | $13.50 | $13.50 | 15,450 | — | — |
| 1987-09-10 | $13.33 | $13.33 | 10,650 | — | — |
| 1987-09-09 | $13.33 | $13.33 | 17,700 | — | — |
| 1987-09-08 | $13.00 | $13.00 | 21,300 | — | — |
| 1987-09-04 | $13.50 | $13.50 | 46,050 | — | — |
| 1987-09-03 | $13.58 | $13.58 | 27,000 | — | — |
| 1987-09-02 | $13.67 | $13.67 | 40,050 | — | — |
| 1987-09-01 | $13.83 | $13.83 | 26,400 | — | — |
| 1987-08-31 | $14.08 | $14.08 | 177,300 | — | — |
| 1987-08-28 | $14.00 | $14.00 | 16,200 | — | — |
| 1987-08-27 | $14.00 | $14.00 | 20,250 | — | — |
| 1987-08-26 | $14.00 | $14.00 | 27,450 | — | — |
| 1987-08-25 | $13.92 | $13.92 | 31,050 | — | — |
| 1987-08-24 | $13.67 | $13.67 | 13,950 | — | — |
| 1987-08-21 | $14.08 | $14.08 | 10,050 | — | — |
| 1987-08-20 | $14.00 | $14.00 | 29,400 | — | — |
| 1987-08-19 | $13.75 | $13.75 | 28,200 | — | — |
| 1987-08-18 | $13.67 | $13.67 | 31,500 | — | — |
| 1987-08-17 | $14.08 | $14.08 | 31,350 | — | — |
| 1987-08-14 | $14.08 | $14.08 | 29,850 | — | — |
| 1987-08-13 | $13.92 | $13.92 | 25,650 | — | — |
| 1987-08-12 | $14.08 | $14.08 | 26,400 | — | — |
| 1987-08-11 | $14.42 | $14.42 | 9,000 | — | — |
| 1987-08-10 | $14.42 | $14.42 | 10,200 | — | — |
| 1987-08-07 | $14.67 | $14.67 | 38,700 | — | — |
| 1987-08-06 | $14.92 | $14.92 | 7,350 | — | — |
| 1987-08-05 | $15.00 | $15.00 | 3,300 | — | — |
| 1987-08-04 | $14.92 | $14.92 | 3,600 | — | — |
| 1987-08-03 | $14.83 | $14.83 | 12,600 | — | — |
| 1987-07-31 | $15.08 | $15.08 | 11,550 | — | — |
| 1987-07-30 | $14.83 | $14.83 | 9,150 | — | — |
| 1987-07-29 | $14.67 | $14.67 | 68,850 | — | — |
| 1987-07-28 | $13.83 | $13.83 | 11,700 | — | — |
| 1987-07-27 | $13.92 | $13.92 | 13,800 | — | — |
| 1987-07-24 | $13.92 | $13.92 | 15,150 | — | — |
| 1987-07-23 | $14.08 | $14.08 | 36,150 | — | — |
| 1987-07-22 | $13.92 | $13.92 | 99,900 | — | — |
| 1987-07-21 | $13.50 | $13.50 | 61,650 | — | — |
| 1987-07-20 | $14.50 | $14.50 | 22,500 | — | — |
| 1987-07-17 | $14.58 | $14.58 | 17,700 | — | — |
| 1987-07-16 | $14.83 | $14.83 | 13,950 | — | — |
| 1987-07-15 | $15.00 | $15.00 | 9,750 | — | — |
| 1987-07-14 | $15.17 | $15.17 | 96,750 | — | — |
| 1987-07-13 | $15.17 | $15.17 | 26,700 | — | — |
| 1987-07-10 | $15.50 | $15.50 | 16,650 | — | — |
| 1987-07-09 | $15.75 | $15.75 | 27,750 | — | — |
| 1987-07-08 | $15.58 | $15.58 | 13,350 | — | — |
| 1987-07-07 | $15.67 | $15.67 | 22,050 | — | — |
| 1987-07-06 | $15.42 | $15.42 | 13,800 | — | — |
| 1987-07-02 | $15.25 | $15.25 | 11,700 | — | — |
| 1987-07-01 | $15.08 | $15.08 | 10,950 | — | — |
| 1987-06-30 | $15.00 | $15.00 | 32,250 | — | — |
| 1987-06-29 | $14.67 | $14.67 | 13,950 | — | — |
| 1987-06-26 | $14.67 | $14.67 | 7,350 | — | — |
| 1987-06-25 | $14.58 | $14.58 | 7,350 | — | — |
| 1987-06-24 | $14.58 | $14.58 | 35,100 | — | — |
| 1987-06-23 | $14.58 | $14.58 | 54,900 | — | — |
| 1987-06-22 | $14.83 | $14.83 | 13,650 | — | — |
| 1987-06-19 | $14.92 | $14.92 | 51,600 | — | — |
| 1987-06-18 | $14.75 | $14.75 | 2,550 | — | — |
| 1987-06-17 | $14.75 | $14.75 | 7,800 | — | — |
| 1987-06-16 | $14.33 | $14.33 | 9,600 | — | — |
| 1987-06-15 | $14.33 | $14.33 | 3,900 | — | — |
| 1987-06-12 | $14.50 | $14.50 | 12,750 | — | — |
| 1987-06-11 | $14.42 | $14.42 | 20,100 | — | — |
| 1987-06-10 | $14.42 | $14.42 | 9,150 | — | — |
| 1987-06-09 | $14.33 | $14.33 | 27,300 | — | — |
| 1987-06-08 | $14.00 | $14.00 | 12,750 | — | — |
| 1987-06-05 | $13.92 | $13.92 | 7,800 | — | — |
| 1987-06-04 | $14.08 | $14.08 | 9,750 | — | — |
| 1987-06-03 | $14.08 | $14.08 | 17,250 | — | — |
| 1987-06-02 | $14.00 | $14.00 | 7,650 | — | — |
| 1987-06-01 | $14.17 | $14.17 | 13,800 | — | — |
| 1987-05-29 | $14.08 | $14.08 | 55,050 | — | — |
| 1987-05-28 | $13.75 | $13.75 | 6,600 | — | — |
| 1987-05-27 | $13.92 | $13.92 | 16,950 | — | — |
| 1987-05-26 | $13.83 | $13.83 | 9,450 | — | — |
| 1987-05-22 | $13.83 | $13.83 | 20,400 | — | — |
| 1987-05-21 | $13.83 | $13.83 | 17,550 | — | — |
| 1987-05-20 | $14.17 | $14.17 | 27,300 | — | — |
| 1987-05-19 | $14.25 | $14.25 | 40,950 | — | — |
| 1987-05-18 | $15.00 | $15.00 | 39,450 | — | — |
| 1987-05-15 | $15.92 | $15.92 | 61,200 | — | — |
| 1987-05-14 | $16.25 | $16.25 | 58,050 | — | — |
| 1987-05-13 | $16.50 | $16.50 | 62,250 | — | — |
| 1987-05-12 | $15.33 | $15.33 | 31,800 | — | — |
| 1987-05-11 | $14.83 | $14.83 | 19,650 | — | — |
| 1987-05-08 | $14.92 | $14.92 | 69,900 | — | — |
| 1987-05-07 | $14.83 | $14.83 | 26,400 | — | — |
| 1987-05-06 | $14.83 | $14.83 | 38,400 | — | — |
| 1987-05-05 | $14.67 | $14.67 | 56,550 | — | — |
| 1987-05-04 | $14.42 | $14.42 | 11,700 | — | — |
| 1987-05-01 | $14.33 | $14.33 | 37,500 | — | — |
| 1987-04-30 | $14.33 | $14.33 | 42,600 | — | — |
| 1987-04-29 | $14.25 | $14.25 | 54,900 | — | — |
| 1987-04-28 | $14.00 | $14.00 | 23,100 | — | — |
| 1987-04-27 | $13.50 | $13.50 | 24,450 | — | — |
| 1987-04-24 | $13.83 | $13.83 | 8,700 | — | — |
| 1987-04-23 | $14.08 | $14.08 | 18,900 | — | — |
| 1987-04-22 | $14.25 | $14.25 | 24,150 | — | — |
| 1987-04-21 | $14.75 | $14.75 | 56,250 | — | — |
| 1987-04-20 | $14.00 | $14.00 | 29,850 | — | — |
| 1987-04-16 | $13.83 | $13.83 | 30,000 | — | — |
| 1987-04-15 | $13.42 | $13.42 | 57,900 | — | — |
| 1987-04-14 | $13.08 | $13.08 | 38,400 | — | — |
| 1987-04-13 | $13.50 | $13.50 | 49,950 | — | — |
| 1987-04-10 | $14.50 | $14.50 | 9,600 | — | — |
| 1987-04-09 | $14.50 | $14.50 | 8,100 | — | — |
| 1987-04-08 | $14.75 | $14.75 | 9,000 | — | — |
| 1987-04-07 | $15.00 | $15.00 | 6,300 | — | — |
| 1987-04-06 | $14.83 | $14.83 | 7,950 | — | — |
| 1987-04-03 | $14.83 | $14.83 | 18,450 | — | — |
| 1987-04-02 | $14.83 | $14.83 | 16,050 | — | — |
| 1987-04-01 | $15.00 | $15.00 | 19,200 | — | — |
| 1987-03-31 | $15.17 | $15.17 | 40,650 | — | — |
| 1987-03-30 | $14.92 | $14.92 | 26,700 | — | — |
| 1987-03-27 | $15.17 | $15.17 | 15,000 | — | — |
| 1987-03-26 | $15.17 | $15.17 | 1,350 | — | — |
| 1987-03-25 | $15.33 | $15.33 | 17,550 | — | — |
| 1987-03-24 | $15.33 | $15.33 | 13,800 | — | — |
| 1987-03-23 | $15.25 | $15.25 | 68,100 | — | — |
| 1987-03-20 | $15.50 | $15.50 | 55,650 | — | — |
| 1987-03-19 | $15.50 | $15.50 | 9,300 | — | — |
| 1987-03-18 | $15.50 | $15.50 | 26,850 | — | — |
| 1987-03-17 | $15.67 | $15.67 | 7,500 | — | — |
| 1987-03-16 | $15.67 | $15.67 | 1,500 | — | — |
| 1987-03-13 | $15.50 | $15.50 | 48,000 | — | — |
| 1987-03-12 | $15.83 | $15.83 | 6,450 | — | — |
| 1987-03-11 | $15.75 | $15.75 | 21,300 | — | — |
| 1987-03-10 | $15.83 | $15.83 | 85,500 | — | — |
| 1987-03-09 | $15.83 | $15.83 | 3,900 | — | — |
| 1987-03-06 | $15.75 | $15.75 | 48,750 | — | — |
| 1987-03-05 | $15.75 | $15.75 | 18,000 | — | — |
| 1987-03-04 | $15.83 | $15.83 | 246,900 | — | — |
| 1987-03-03 | $15.75 | $15.75 | 6,750 | — | — |
| 1987-03-02 | $15.83 | $15.83 | 33,000 | — | — |
| 1987-02-27 | $15.92 | $15.92 | 10,800 | — | — |
| 1987-02-26 | $15.75 | $15.75 | 10,800 | — | — |
| 1987-02-25 | $15.83 | $15.83 | 12,750 | — | — |
| 1987-02-24 | $15.92 | $15.92 | 3,450 | — | — |
| 1987-02-23 | $15.92 | $15.92 | 16,200 | — | — |
| 1987-02-20 | $15.75 | $15.75 | 22,800 | — | — |
| 1987-02-19 | $15.92 | $15.92 | 24,450 | — | — |
| 1987-02-18 | $16.00 | $16.00 | 33,300 | — | — |
| 1987-02-17 | $15.92 | $15.92 | 26,700 | — | — |
| 1987-02-13 | $16.08 | $16.08 | 24,900 | — | — |
| 1987-02-12 | $16.00 | $16.00 | 13,200 | — | — |
| 1987-02-11 | $16.08 | $16.08 | 30,900 | — | — |
| 1987-02-10 | $16.08 | $16.08 | 34,950 | — | — |
| 1987-02-09 | $16.00 | $16.00 | 93,300 | — | — |
| 1987-02-06 | $16.25 | $16.25 | 32,850 | — | — |
| 1987-02-05 | $16.17 | $16.17 | 64,050 | — | — |
| 1987-02-04 | $16.33 | $16.33 | 76,050 | — | — |
| 1987-02-03 | $16.17 | $16.17 | 27,000 | — | — |
| 1987-02-02 | $16.25 | $16.25 | 26,550 | — | — |
| 1987-01-30 | $16.25 | $16.25 | 47,400 | — | — |
| 1987-01-29 | $16.25 | $16.25 | 36,300 | — | — |
| 1987-01-28 | $16.17 | $16.17 | 126,900 | — | — |
| 1987-01-27 | $16.42 | $16.42 | 141,150 | — | — |
| 1987-01-26 | $16.42 | $16.42 | 97,650 | — | — |
| 1987-01-23 | $16.83 | $16.83 | 52,800 | — | — |
| 1987-01-22 | $16.67 | $16.67 | 35,550 | — | — |
| 1987-01-21 | $16.58 | $16.58 | 44,850 | — | — |
| 1987-01-20 | $16.67 | $16.67 | 118,050 | — | — |
| 1987-01-19 | $16.50 | $16.50 | 128,400 | — | — |
| 1987-01-16 | $16.42 | $16.42 | 39,150 | — | — |
| 1987-01-15 | $16.50 | $16.50 | 62,700 | — | — |
| 1987-01-14 | $16.00 | $16.00 | 43,650 | — | — |
| 1987-01-13 | $15.33 | $15.33 | 10,350 | — | — |
| 1987-01-12 | $15.75 | $15.75 | 44,250 | — | — |
| 1987-01-09 | $15.42 | $15.42 | 4,800 | — | — |
| 1987-01-08 | $15.42 | $15.42 | 19,350 | — | — |
| 1987-01-07 | $15.42 | $15.42 | 10,050 | — | — |
| 1987-01-06 | $15.50 | $15.50 | 13,050 | — | — |
| 1987-01-05 | $15.33 | $15.33 | 27,750 | — | — |
| 1987-01-02 | $14.92 | $14.92 | 13,950 | — | — |