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 | $13.33 | $13.80 | 58,905 | — | — |
| 1987-12-30 | $13.33 | $13.80 | 86,310 | — | — |
| 1987-12-29 | $13.25 | $13.71 | 94,815 | — | — |
| 1987-12-28 | $13.29 | $13.76 | 68,040 | — | — |
| 1987-12-24 | $13.29 | $13.76 | 26,460 | — | — |
| 1987-12-23 | $13.37 | $13.84 | 293,265 | — | — |
| 1987-12-22 | $12.98 | $13.43 | 134,190 | — | — |
| 1987-12-21 | $13.10 | $13.55 | 150,570 | — | — |
| 1987-12-18 | $13.02 | $13.47 | 271,530 | — | — |
| 1987-12-17 | $12.82 | $13.26 | 155,610 | — | — |
| 1987-12-16 | $12.74 | $13.18 | 176,085 | — | — |
| 1987-12-15 | $12.58 | $13.02 | 101,430 | — | — |
| 1987-12-14 | $12.66 | $13.10 | 409,500 | — | — |
| 1987-12-11 | $11.90 | $12.32 | 113,400 | — | — |
| 1987-12-10 | $11.55 | $11.95 | 216,090 | — | — |
| 1987-12-09 | $11.59 | $11.99 | 398,475 | — | — |
| 1987-12-08 | $11.15 | $11.54 | 163,485 | — | — |
| 1987-12-07 | $11.15 | $11.54 | 58,905 | — | — |
| 1987-12-04 | $11.15 | $11.54 | 57,330 | — | — |
| 1987-12-03 | $11.31 | $11.70 | 96,705 | — | — |
| 1987-12-02 | $11.35 | $11.74 | 59,220 | — | — |
| 1987-12-01 | $11.47 | $11.87 | 48,195 | — | — |
| 1987-11-30 | $11.67 | $12.07 | 163,485 | — | — |
| 1987-11-27 | $12.14 | $12.56 | 100,800 | — | — |
| 1987-11-25 | $12.42 | $12.85 | 200,340 | — | — |
| 1987-11-24 | $12.14 | $12.56 | 73,395 | — | — |
| 1987-11-23 | $11.90 | $12.32 | 143,640 | — | — |
| 1987-11-20 | $11.75 | $12.15 | 104,265 | — | — |
| 1987-11-19 | $11.51 | $11.91 | 125,055 | — | — |
| 1987-11-18 | $11.43 | $11.83 | 231,525 | — | — |
| 1987-11-17 | $11.23 | $11.62 | 194,670 | — | — |
| 1987-11-16 | $11.43 | $11.83 | 121,590 | — | — |
| 1987-11-13 | $11.59 | $11.99 | 121,905 | — | — |
| 1987-11-12 | $11.79 | $12.19 | 121,905 | — | — |
| 1987-11-11 | $11.83 | $12.24 | 46,305 | — | — |
| 1987-11-10 | $11.63 | $12.03 | 129,150 | — | — |
| 1987-11-09 | $11.83 | $12.24 | 246,960 | — | — |
| 1987-11-06 | $12.38 | $12.81 | 189,315 | — | — |
| 1987-11-05 | $12.58 | $13.02 | 330,120 | — | — |
| 1987-11-04 | $12.30 | $12.73 | 274,050 | — | — |
| 1987-11-03 | $12.70 | $13.01 | 447,615 | — | — |
| 1987-11-02 | $12.74 | $13.05 | 422,730 | — | — |
| 1987-10-30 | $11.59 | $11.87 | 725,760 | — | — |
| 1987-10-29 | $10.56 | $10.81 | 559,755 | — | — |
| 1987-10-28 | $10.36 | $10.61 | 366,660 | — | — |
| 1987-10-27 | $11.15 | $11.42 | 143,010 | — | — |
| 1987-10-26 | $11.98 | $12.28 | 269,325 | — | — |
| 1987-10-23 | $12.70 | $13.01 | 193,725 | — | — |
| 1987-10-22 | $12.70 | $13.01 | 1,104,705 | — | — |
| 1987-10-21 | $12.74 | $13.05 | 530,145 | — | — |
| 1987-10-20 | $12.30 | $12.60 | 577,395 | — | — |
| 1987-10-19 | $13.69 | $14.02 | 344,610 | — | — |
| 1987-10-16 | $15.56 | $15.93 | 248,850 | — | — |
| 1987-10-15 | $16.07 | $16.46 | 198,765 | — | — |
| 1987-10-14 | $16.15 | $16.54 | 179,865 | — | — |
| 1987-10-13 | $16.51 | $16.91 | 79,065 | — | — |
| 1987-10-12 | $16.43 | $16.83 | 95,445 | — | — |
| 1987-10-09 | $16.83 | $17.24 | 37,170 | — | — |
| 1987-10-08 | $16.90 | $17.32 | 153,720 | — | — |
| 1987-10-07 | $17.10 | $17.52 | 183,645 | — | — |
| 1987-10-06 | $17.42 | $17.85 | 157,185 | — | — |
| 1987-10-05 | $17.66 | $18.09 | 188,055 | — | — |
| 1987-10-02 | $17.42 | $17.85 | 127,260 | — | — |
| 1987-10-01 | $17.22 | $17.64 | 92,925 | — | — |
| 1987-09-30 | $17.26 | $17.68 | 310,275 | — | — |
| 1987-09-29 | $17.06 | $17.48 | 221,130 | — | — |
| 1987-09-28 | $17.14 | $17.56 | 137,655 | — | — |
| 1987-09-25 | $17.10 | $17.52 | 42,525 | — | — |
| 1987-09-24 | $16.98 | $17.40 | 145,530 | — | — |
| 1987-09-23 | $17.02 | $17.44 | 153,720 | — | — |
| 1987-09-22 | $16.79 | $17.19 | 50,715 | — | — |
| 1987-09-21 | $16.71 | $17.11 | 66,465 | — | — |
| 1987-09-18 | $16.94 | $17.36 | 184,590 | — | — |
| 1987-09-17 | $17.02 | $17.44 | 141,750 | — | — |
| 1987-09-16 | $16.71 | $17.11 | 40,005 | — | — |
| 1987-09-15 | $16.94 | $17.36 | 48,825 | — | — |
| 1987-09-14 | $17.14 | $17.56 | 91,665 | — | — |
| 1987-09-11 | $17.42 | $17.85 | 258,300 | — | — |
| 1987-09-10 | $16.59 | $16.99 | 136,710 | — | — |
| 1987-09-09 | $16.11 | $16.50 | 561,645 | — | — |
| 1987-09-08 | $16.07 | $16.46 | 576,135 | — | — |
| 1987-09-04 | $16.63 | $17.03 | 124,425 | — | — |
| 1987-09-03 | $16.75 | $17.15 | 136,710 | — | — |
| 1987-09-02 | $16.98 | $17.40 | 292,635 | — | — |
| 1987-09-01 | $17.14 | $17.56 | 211,680 | — | — |
| 1987-08-31 | $17.50 | $17.93 | 111,825 | — | — |
| 1987-08-28 | $17.42 | $17.85 | 215,145 | — | — |
| 1987-08-27 | $17.54 | $17.97 | 149,940 | — | — |
| 1987-08-26 | $17.62 | $18.05 | 394,380 | — | — |
| 1987-08-25 | $17.46 | $17.89 | 206,325 | — | — |
| 1987-08-24 | $17.10 | $17.52 | 212,625 | — | — |
| 1987-08-21 | $17.18 | $17.60 | 195,930 | — | — |
| 1987-08-20 | $17.10 | $17.52 | 74,655 | — | — |
| 1987-08-19 | $17.14 | $17.56 | 57,015 | — | — |
| 1987-08-18 | $17.10 | $17.52 | 196,245 | — | — |
| 1987-08-17 | $17.50 | $17.93 | 64,890 | — | — |
| 1987-08-14 | $17.22 | $17.64 | 299,250 | — | — |
| 1987-08-13 | $17.10 | $17.52 | 463,365 | — | — |
| 1987-08-12 | $16.98 | $17.40 | 409,185 | — | — |
| 1987-08-11 | $17.22 | $17.64 | 114,345 | — | — |
| 1987-08-10 | $17.26 | $17.68 | 96,705 | — | — |
| 1987-08-07 | $17.06 | $17.48 | 76,545 | — | — |
| 1987-08-06 | $17.02 | $17.44 | 117,180 | — | — |
| 1987-08-05 | $16.94 | $17.36 | 143,640 | — | — |
| 1987-08-04 | $16.83 | $17.24 | 61,425 | — | — |
| 1987-08-03 | $16.79 | $17.06 | 39,060 | — | — |
| 1987-07-31 | $16.79 | $17.06 | 81,270 | — | — |
| 1987-07-30 | $17.02 | $17.31 | 207,900 | — | — |
| 1987-07-29 | $16.98 | $17.27 | 286,650 | — | — |
| 1987-07-28 | $16.63 | $16.90 | 328,860 | — | — |
| 1987-07-27 | $16.31 | $16.58 | 148,365 | — | — |
| 1987-07-24 | $16.31 | $16.58 | 211,050 | — | — |
| 1987-07-23 | $16.39 | $16.66 | 176,715 | — | — |
| 1987-07-22 | $16.35 | $16.62 | 433,125 | — | — |
| 1987-07-21 | $16.67 | $16.94 | 117,810 | — | — |
| 1987-07-20 | $16.83 | $17.10 | 128,520 | — | — |
| 1987-07-17 | $16.94 | $17.23 | 257,040 | — | — |
| 1987-07-16 | $16.94 | $17.23 | 243,810 | — | — |
| 1987-07-15 | $16.75 | $17.02 | 72,135 | — | — |
| 1987-07-14 | $16.83 | $17.10 | 149,940 | — | — |
| 1987-07-13 | $16.90 | $17.19 | 101,430 | — | — |
| 1987-07-10 | $16.83 | $17.10 | 239,085 | — | — |
| 1987-07-09 | $16.71 | $16.98 | 108,360 | — | — |
| 1987-07-08 | $16.47 | $16.74 | 223,965 | — | — |
| 1987-07-07 | $16.55 | $16.82 | 80,955 | — | — |
| 1987-07-06 | $16.51 | $16.78 | 135,450 | — | — |
| 1987-07-02 | $16.67 | $16.94 | 37,170 | — | — |
| 1987-07-01 | $16.67 | $16.94 | 61,425 | — | — |
| 1987-06-30 | $16.75 | $17.02 | 176,715 | — | — |
| 1987-06-29 | $16.75 | $17.02 | 741,825 | — | — |
| 1987-06-26 | $16.83 | $17.10 | 216,090 | — | — |
| 1987-06-25 | $16.98 | $17.27 | 446,355 | — | — |
| 1987-06-24 | $16.87 | $17.15 | 73,395 | — | — |
| 1987-06-23 | $16.87 | $17.15 | 258,615 | — | — |
| 1987-06-22 | $16.63 | $16.90 | 231,210 | — | — |
| 1987-06-19 | $16.35 | $16.62 | 47,880 | — | — |
| 1987-06-18 | $16.27 | $16.54 | 126,315 | — | — |
| 1987-06-17 | $16.23 | $16.50 | 31,815 | — | — |
| 1987-06-16 | $16.31 | $16.58 | 148,680 | — | — |
| 1987-06-15 | $16.27 | $16.54 | 166,320 | — | — |
| 1987-06-12 | $16.11 | $16.38 | 279,720 | — | — |
| 1987-06-11 | $15.75 | $16.02 | 184,905 | — | — |
| 1987-06-10 | $15.52 | $15.77 | 332,010 | — | — |
| 1987-06-09 | $15.75 | $16.02 | 264,915 | — | — |
| 1987-06-08 | $15.79 | $16.06 | 652,365 | — | — |
| 1987-06-05 | $16.31 | $16.58 | 355,320 | — | — |
| 1987-06-04 | $16.43 | $16.70 | 205,065 | — | — |
| 1987-06-03 | $16.47 | $16.74 | 291,690 | — | — |
| 1987-06-02 | $16.15 | $16.42 | 129,150 | — | — |
| 1987-06-01 | $16.11 | $16.38 | 127,575 | — | — |
| 1987-05-29 | $16.03 | $16.30 | 148,995 | — | — |
| 1987-05-28 | $15.91 | $16.18 | 95,760 | — | — |
| 1987-05-27 | $15.87 | $16.14 | 188,055 | — | — |
| 1987-05-26 | $15.75 | $16.02 | 252,945 | — | — |
| 1987-05-22 | $15.48 | $15.73 | 166,320 | — | — |
| 1987-05-21 | $15.56 | $15.81 | 118,125 | — | — |
| 1987-05-20 | $15.40 | $15.65 | 240,345 | — | — |
| 1987-05-19 | $15.48 | $15.73 | 246,330 | — | — |
| 1987-05-18 | $15.40 | $15.65 | 100,800 | — | — |
| 1987-05-15 | $15.87 | $16.14 | 94,185 | — | — |
| 1987-05-14 | $15.99 | $16.26 | 473,760 | — | — |
| 1987-05-13 | $15.87 | $16.14 | 460,530 | — | — |
| 1987-05-12 | $15.87 | $16.14 | 148,680 | — | — |
| 1987-05-11 | $15.99 | $16.26 | 174,825 | — | — |
| 1987-05-08 | $15.95 | $16.22 | 212,310 | — | — |
| 1987-05-07 | $15.99 | $16.26 | 318,465 | — | — |
| 1987-05-06 | $15.95 | $16.22 | 320,355 | — | — |
| 1987-05-05 | $15.67 | $15.94 | 797,580 | — | — |
| 1987-05-04 | $15.48 | $15.60 | 80,325 | — | — |
| 1987-05-01 | $15.67 | $15.80 | 135,135 | — | — |
| 1987-04-30 | $15.87 | $16.00 | 466,515 | — | — |
| 1987-04-29 | $15.32 | $15.44 | 409,185 | — | — |
| 1987-04-28 | $15.36 | $15.48 | 138,915 | — | — |
| 1987-04-27 | $15.44 | $15.56 | 209,475 | — | — |
| 1987-04-24 | $15.75 | $15.88 | 55,755 | — | — |
| 1987-04-23 | $15.71 | $15.84 | 212,940 | — | — |
| 1987-04-22 | $16.03 | $16.16 | 125,370 | — | — |
| 1987-04-21 | $15.91 | $16.04 | 511,245 | — | — |
| 1987-04-20 | $15.75 | $15.88 | 89,460 | — | — |
| 1987-04-16 | $15.99 | $16.12 | 162,540 | — | — |
| 1987-04-15 | $15.71 | $15.84 | 125,370 | — | — |
| 1987-04-14 | $15.20 | $15.32 | 153,090 | — | — |
| 1987-04-13 | $15.60 | $15.72 | 97,020 | — | — |
| 1987-04-10 | $15.95 | $16.08 | 123,480 | — | — |
| 1987-04-09 | $16.35 | $16.48 | 759,465 | — | — |
| 1987-04-08 | $16.67 | $16.80 | 329,175 | — | — |
| 1987-04-07 | $16.51 | $16.64 | 560,070 | — | — |
| 1987-04-06 | $16.47 | $16.60 | 146,160 | — | — |
| 1987-04-03 | $16.19 | $16.32 | 194,040 | — | — |
| 1987-04-02 | $15.63 | $15.76 | 230,265 | — | — |
| 1987-04-01 | $15.44 | $15.56 | 105,525 | — | — |
| 1987-03-31 | $15.44 | $15.56 | 250,110 | — | — |
| 1987-03-30 | $15.36 | $15.48 | 229,950 | — | — |
| 1987-03-27 | $15.95 | $16.08 | 61,110 | — | — |
| 1987-03-26 | $16.27 | $16.40 | 180,180 | — | — |
| 1987-03-25 | $16.43 | $16.56 | 343,035 | — | — |
| 1987-03-24 | $16.51 | $16.64 | 384,300 | — | — |
| 1987-03-23 | $15.83 | $15.96 | 154,035 | — | — |
| 1987-03-20 | $15.83 | $15.96 | 114,660 | — | — |
| 1987-03-19 | $15.71 | $15.84 | 93,240 | — | — |
| 1987-03-18 | $15.63 | $15.76 | 238,140 | — | — |
| 1987-03-17 | $15.67 | $15.80 | 101,430 | — | — |
| 1987-03-16 | $15.63 | $15.76 | 102,060 | — | — |
| 1987-03-13 | $15.56 | $15.68 | 161,595 | — | — |
| 1987-03-12 | $15.40 | $15.52 | 488,250 | — | — |
| 1987-03-11 | $15.28 | $15.40 | 246,015 | — | — |
| 1987-03-10 | $15.20 | $15.32 | 112,455 | — | — |
| 1987-03-09 | $15.16 | $15.28 | 142,380 | — | — |
| 1987-03-06 | $15.52 | $15.64 | 193,725 | — | — |
| 1987-03-05 | $15.67 | $15.80 | 154,665 | — | — |
| 1987-03-04 | $15.67 | $15.80 | 412,965 | — | — |
| 1987-03-03 | $15.63 | $15.76 | 92,295 | — | — |
| 1987-03-02 | $15.63 | $15.76 | 176,715 | — | — |
| 1987-02-27 | $15.40 | $15.52 | 609,525 | — | — |
| 1987-02-26 | $15.48 | $15.60 | 247,590 | — | — |
| 1987-02-25 | $15.48 | $15.60 | 209,160 | — | — |
| 1987-02-24 | $15.75 | $15.88 | 390,285 | — | — |
| 1987-02-23 | $15.87 | $16.00 | 644,175 | — | — |
| 1987-02-20 | $15.83 | $15.96 | 488,880 | — | — |
| 1987-02-19 | $15.44 | $15.56 | 136,080 | — | — |
| 1987-02-18 | $15.52 | $15.64 | 271,530 | — | — |
| 1987-02-17 | $15.24 | $15.36 | 262,710 | — | — |
| 1987-02-13 | $15.12 | $15.24 | 318,780 | — | — |
| 1987-02-12 | $14.92 | $15.04 | 318,780 | — | — |
| 1987-02-11 | $15.04 | $15.16 | 268,065 | — | — |
| 1987-02-10 | $14.80 | $14.92 | 230,895 | — | — |
| 1987-02-09 | $15.04 | $15.16 | 396,900 | — | — |
| 1987-02-06 | $15.00 | $15.12 | 311,850 | — | — |
| 1987-02-05 | $15.60 | $15.72 | 557,550 | — | — |
| 1987-02-04 | $15.48 | $15.60 | 492,345 | — | — |
| 1987-02-03 | $15.36 | $15.48 | 97,335 | — | — |
| 1987-02-02 | $15.48 | $15.48 | 109,620 | — | — |
| 1987-01-30 | $15.40 | $15.40 | 137,340 | — | — |
| 1987-01-29 | $15.40 | $15.40 | 264,600 | — | — |
| 1987-01-28 | $15.48 | $15.48 | 292,635 | — | — |
| 1987-01-27 | $15.32 | $15.32 | 652,995 | — | — |
| 1987-01-26 | $15.40 | $15.40 | 298,935 | — | — |
| 1987-01-23 | $15.44 | $15.44 | 860,895 | — | — |
| 1987-01-22 | $15.00 | $15.00 | 150,255 | — | — |
| 1987-01-21 | $15.00 | $15.00 | 446,985 | — | — |
| 1987-01-20 | $15.00 | $15.00 | 302,715 | — | — |
| 1987-01-19 | $14.92 | $14.92 | 177,030 | — | — |
| 1987-01-16 | $15.00 | $15.00 | 451,080 | — | — |
| 1987-01-15 | $15.04 | $15.04 | 362,250 | — | — |
| 1987-01-14 | $14.96 | $14.96 | 256,725 | — | — |
| 1987-01-13 | $15.04 | $15.04 | 807,030 | — | — |
| 1987-01-12 | $14.40 | $14.40 | 454,230 | — | — |
| 1987-01-09 | $13.85 | $13.85 | 266,175 | — | — |
| 1987-01-08 | $13.93 | $13.93 | 594,720 | — | — |
| 1987-01-07 | $13.45 | $13.45 | 490,455 | — | — |
| 1987-01-06 | $13.37 | $13.37 | 996,660 | — | — |
| 1987-01-05 | $13.33 | $13.33 | 565,425 | — | — |
| 1987-01-02 | $13.10 | $13.10 | 660,555 | — | — |