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
- 1984-06-20 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 | $12.89 | $13.27 | 11,868 | — | — |
| 1987-12-30 | $12.68 | $13.05 | 1,163 | — | — |
| 1987-12-29 | $13.11 | $13.49 | 3,025 | — | — |
| 1987-12-28 | $12.68 | $13.05 | 465 | — | — |
| 1987-12-24 | $13.11 | $13.49 | 0 | — | — |
| 1987-12-23 | $13.11 | $13.49 | 6,050 | — | — |
| 1987-12-22 | $12.57 | $12.94 | 233 | — | — |
| 1987-12-21 | $12.46 | $12.83 | 2,792 | — | — |
| 1987-12-18 | $12.46 | $12.83 | 2,094 | — | — |
| 1987-12-17 | $13.11 | $13.49 | 2,560 | — | — |
| 1987-12-16 | $13.11 | $13.49 | 3,258 | — | — |
| 1987-12-15 | $13.11 | $13.49 | 2,560 | — | — |
| 1987-12-14 | $12.46 | $12.83 | 17,918 | — | — |
| 1987-12-11 | $12.46 | $12.83 | 1,862 | — | — |
| 1987-12-10 | $12.25 | $12.60 | 16,754 | — | — |
| 1987-12-09 | $12.46 | $12.83 | 1,862 | — | — |
| 1987-12-08 | $12.03 | $12.38 | 18,383 | — | — |
| 1987-12-07 | $11.82 | $12.16 | 21,176 | — | — |
| 1987-12-04 | $11.60 | $11.94 | 698 | — | — |
| 1987-12-03 | $12.03 | $12.38 | 5,817 | — | — |
| 1987-12-02 | $11.60 | $11.94 | 233 | — | — |
| 1987-12-01 | $11.82 | $12.16 | 6,516 | — | — |
| 1987-11-30 | $12.03 | $12.38 | 1,629 | — | — |
| 1987-11-27 | $11.60 | $11.94 | 465 | — | — |
| 1987-11-25 | $11.82 | $12.16 | 1,163 | — | — |
| 1987-11-24 | $11.82 | $12.16 | 50,263 | — | — |
| 1987-11-23 | $11.82 | $12.07 | 6,050 | — | — |
| 1987-11-20 | $11.39 | $11.63 | 18,616 | — | — |
| 1987-11-19 | $11.17 | $11.41 | 8,144 | — | — |
| 1987-11-18 | $11.60 | $11.85 | 3,258 | — | — |
| 1987-11-17 | $11.17 | $11.41 | 16,289 | — | — |
| 1987-11-16 | $11.44 | $11.69 | 2,792 | — | — |
| 1987-11-13 | $11.17 | $11.41 | 1,163 | — | — |
| 1987-11-12 | $11.17 | $11.41 | 931 | — | — |
| 1987-11-11 | $11.28 | $11.52 | 5,119 | — | — |
| 1987-11-10 | $11.17 | $11.41 | 931 | — | — |
| 1987-11-09 | $11.17 | $11.41 | 4,189 | — | — |
| 1987-11-06 | $11.39 | $11.63 | 8,144 | — | — |
| 1987-11-05 | $11.17 | $11.41 | 6,516 | — | — |
| 1987-11-04 | $11.17 | $11.41 | 931 | — | — |
| 1987-11-03 | $11.82 | $12.07 | 465 | — | — |
| 1987-11-02 | $11.39 | $11.63 | 698 | — | — |
| 1987-10-30 | $11.71 | $11.96 | 233 | — | — |
| 1987-10-29 | $11.60 | $11.85 | 4,887 | — | — |
| 1987-10-28 | $11.60 | $11.85 | 2,560 | — | — |
| 1987-10-27 | $11.60 | $11.85 | 20,478 | — | — |
| 1987-10-26 | $11.60 | $11.85 | 31,880 | — | — |
| 1987-10-23 | $11.60 | $11.85 | 5,119 | — | — |
| 1987-10-22 | $11.60 | $11.85 | 2,560 | — | — |
| 1987-10-21 | $11.60 | $11.85 | 32,345 | — | — |
| 1987-10-20 | $12.03 | $12.29 | 7,912 | — | — |
| 1987-10-19 | $12.25 | $12.51 | 1,629 | — | — |
| 1987-10-16 | $12.46 | $12.73 | 14,427 | — | — |
| 1987-10-15 | $12.25 | $12.51 | 4,654 | — | — |
| 1987-10-14 | $12.30 | $12.56 | 10,239 | — | — |
| 1987-10-13 | $12.46 | $12.73 | 3,490 | — | — |
| 1987-10-12 | $12.25 | $12.51 | 3,025 | — | — |
| 1987-10-09 | $12.46 | $12.73 | 8,610 | — | — |
| 1987-10-08 | $12.46 | $12.73 | 7,214 | — | — |
| 1987-10-07 | $12.25 | $12.51 | 16,289 | — | — |
| 1987-10-06 | $12.68 | $12.95 | 18,849 | — | — |
| 1987-10-05 | $12.25 | $12.51 | 2,327 | — | — |
| 1987-10-02 | $12.25 | $12.51 | 6,050 | — | — |
| 1987-10-01 | $12.46 | $12.73 | 2,560 | — | — |
| 1987-09-30 | $12.25 | $12.51 | 0 | — | — |
| 1987-09-29 | $12.25 | $12.51 | 2,792 | — | — |
| 1987-09-28 | $12.25 | $12.51 | 5,585 | — | — |
| 1987-09-25 | $12.25 | $12.51 | 1,163 | — | — |
| 1987-09-24 | $12.46 | $12.73 | 0 | — | — |
| 1987-09-23 | $12.46 | $12.73 | 2,560 | — | — |
| 1987-09-22 | $12.52 | $12.78 | 23,270 | — | — |
| 1987-09-21 | $12.68 | $12.95 | 12,333 | — | — |
| 1987-09-18 | $12.57 | $12.84 | 465 | — | — |
| 1987-09-17 | $12.25 | $12.51 | 1,862 | — | — |
| 1987-09-16 | $12.14 | $12.40 | 6,981 | — | — |
| 1987-09-15 | $12.03 | $12.29 | 931 | — | — |
| 1987-09-14 | $12.68 | $12.95 | 1,629 | — | — |
| 1987-09-11 | $12.46 | $12.73 | 8,610 | — | — |
| 1987-09-10 | $12.68 | $12.95 | 2,792 | — | — |
| 1987-09-09 | $12.89 | $13.17 | 931 | — | — |
| 1987-09-08 | $12.46 | $12.73 | 0 | — | — |
| 1987-09-04 | $12.46 | $12.73 | 1,396 | — | — |
| 1987-09-03 | $12.68 | $12.95 | 465 | — | — |
| 1987-09-02 | $12.68 | $12.95 | 0 | — | — |
| 1987-09-01 | $12.68 | $12.95 | 2,560 | — | — |
| 1987-08-31 | $12.89 | $13.17 | 233 | — | — |
| 1987-08-28 | $12.68 | $12.95 | 1,163 | — | — |
| 1987-08-27 | $12.57 | $12.84 | 0 | — | — |
| 1987-08-26 | $12.57 | $12.84 | 0 | — | — |
| 1987-08-25 | $12.57 | $12.75 | 931 | — | — |
| 1987-08-24 | $13.11 | $13.29 | 931 | — | — |
| 1987-08-21 | $13.11 | $13.29 | 4,654 | — | — |
| 1987-08-20 | $12.57 | $12.75 | 233 | — | — |
| 1987-08-19 | $12.78 | $12.96 | 14,660 | — | — |
| 1987-08-18 | $12.89 | $13.07 | 1,862 | — | — |
| 1987-08-17 | $12.57 | $12.75 | 2,094 | — | — |
| 1987-08-14 | $12.89 | $13.07 | 3,723 | — | — |
| 1987-08-13 | $12.89 | $13.07 | 7,446 | — | — |
| 1987-08-12 | $12.89 | $13.07 | 1,629 | — | — |
| 1987-08-11 | $12.89 | $13.07 | 931 | — | — |
| 1987-08-10 | $12.89 | $13.07 | 465 | — | — |
| 1987-08-07 | $13.11 | $13.29 | 1,163 | — | — |
| 1987-08-06 | $12.89 | $13.07 | 6,283 | — | — |
| 1987-08-05 | $12.89 | $13.07 | 10,471 | — | — |
| 1987-08-04 | $12.89 | $13.07 | 233 | — | — |
| 1987-08-03 | $12.89 | $13.07 | 1,629 | — | — |
| 1987-07-31 | $13.21 | $13.40 | 233 | — | — |
| 1987-07-30 | $13.21 | $13.40 | 0 | — | — |
| 1987-07-29 | $13.21 | $13.40 | 931 | — | — |
| 1987-07-28 | $13.21 | $13.40 | 6,981 | — | — |
| 1987-07-27 | $12.89 | $13.07 | 1,629 | — | — |
| 1987-07-24 | $12.89 | $13.07 | 30,716 | — | — |
| 1987-07-23 | $13.11 | $13.29 | 233 | — | — |
| 1987-07-22 | $13.11 | $13.29 | 698 | — | — |
| 1987-07-21 | $13.54 | $13.73 | 1,163 | — | — |
| 1987-07-20 | $13.54 | $13.73 | 931 | — | — |
| 1987-07-17 | $13.11 | $13.29 | 1,396 | — | — |
| 1987-07-16 | $13.11 | $13.29 | 6,981 | — | — |
| 1987-07-15 | $13.32 | $13.51 | 698 | — | — |
| 1987-07-14 | $13.11 | $13.29 | 8,610 | — | — |
| 1987-07-13 | $13.11 | $13.29 | 2,327 | — | — |
| 1987-07-10 | $13.32 | $13.51 | 5,119 | — | — |
| 1987-07-09 | $13.11 | $13.29 | 4,654 | — | — |
| 1987-07-08 | $13.11 | $13.29 | 698 | — | — |
| 1987-07-07 | $13.32 | $13.51 | 36,534 | — | — |
| 1987-07-06 | $13.32 | $13.51 | 15,591 | — | — |
| 1987-07-02 | $13.21 | $13.40 | 233 | — | — |
| 1987-07-01 | $13.32 | $13.51 | 6,748 | — | — |
| 1987-06-30 | $13.11 | $13.29 | 1,396 | — | — |
| 1987-06-29 | $13.11 | $13.29 | 1,396 | — | — |
| 1987-06-26 | $13.32 | $13.51 | 0 | — | — |
| 1987-06-25 | $13.32 | $13.51 | 0 | — | — |
| 1987-06-24 | $13.32 | $13.51 | 233 | — | — |
| 1987-06-23 | $13.43 | $13.62 | 26,295 | — | — |
| 1987-06-22 | $13.11 | $13.29 | 931 | — | — |
| 1987-06-19 | $13.43 | $13.62 | 465 | — | — |
| 1987-06-18 | $13.54 | $13.73 | 4,654 | — | — |
| 1987-06-17 | $13.11 | $13.29 | 0 | — | — |
| 1987-06-16 | $13.11 | $13.29 | 2,327 | — | — |
| 1987-06-15 | $13.11 | $13.29 | 698 | — | — |
| 1987-06-12 | $13.32 | $13.51 | 2,327 | — | — |
| 1987-06-11 | $13.32 | $13.51 | 9,773 | — | — |
| 1987-06-10 | $13.54 | $13.73 | 56,313 | — | — |
| 1987-06-09 | $13.11 | $13.29 | 2,327 | — | — |
| 1987-06-08 | $13.11 | $13.29 | 2,560 | — | — |
| 1987-06-05 | $13.11 | $13.29 | 8,377 | — | — |
| 1987-06-04 | $13.43 | $13.62 | 47,005 | — | — |
| 1987-06-03 | $13.43 | $13.62 | 46,773 | — | — |
| 1987-06-02 | $13.54 | $13.73 | 3,490 | — | — |
| 1987-06-01 | $13.11 | $13.29 | 14,893 | — | — |
| 1987-05-29 | $13.32 | $13.51 | 20,478 | — | — |
| 1987-05-28 | $13.32 | $13.51 | 29,786 | — | — |
| 1987-05-27 | $13.32 | $13.51 | 465 | — | — |
| 1987-05-26 | $13.32 | $13.51 | 12,333 | — | — |
| 1987-05-22 | $13.00 | $13.09 | 30,251 | — | — |
| 1987-05-21 | $13.32 | $13.41 | 5,817 | — | — |
| 1987-05-20 | $13.32 | $13.41 | 0 | — | — |
| 1987-05-19 | $13.32 | $13.41 | 49,798 | — | — |
| 1987-05-18 | $13.54 | $13.63 | 50,030 | — | — |
| 1987-05-15 | $13.32 | $13.41 | 57,011 | — | — |
| 1987-05-14 | $13.32 | $13.41 | 67,483 | — | — |
| 1987-05-13 | $13.32 | $13.41 | 55,382 | — | — |
| 1987-05-12 | $13.21 | $13.31 | 1,862 | — | — |
| 1987-05-11 | $13.21 | $13.31 | 2,560 | — | — |
| 1987-05-08 | $13.21 | $13.31 | 28,389 | — | — |
| 1987-05-07 | $13.00 | $13.09 | 465 | — | — |
| 1987-05-06 | $13.16 | $13.25 | 3,258 | — | — |
| 1987-05-05 | $13.21 | $13.31 | 32,345 | — | — |
| 1987-05-04 | $13.21 | $13.31 | 16,289 | — | — |
| 1987-05-01 | $13.21 | $13.31 | 2,327 | — | — |
| 1987-04-30 | $12.89 | $12.98 | 31,182 | — | — |
| 1987-04-29 | $12.89 | $12.98 | 24,899 | — | — |
| 1987-04-28 | $13.11 | $13.20 | 40,722 | — | — |
| 1987-04-27 | $12.46 | $12.55 | 0 | — | — |
| 1987-04-24 | $12.46 | $12.55 | 0 | — | — |
| 1987-04-23 | $12.46 | $12.55 | 3,025 | — | — |
| 1987-04-22 | $12.57 | $12.66 | 233 | — | — |
| 1987-04-21 | $12.68 | $12.77 | 2,792 | — | — |
| 1987-04-20 | $12.68 | $12.77 | 3,956 | — | — |
| 1987-04-16 | $12.46 | $12.55 | 931 | — | — |
| 1987-04-15 | $12.46 | $12.55 | 4,654 | — | — |
| 1987-04-14 | $12.46 | $12.55 | 465 | — | — |
| 1987-04-13 | $12.68 | $12.77 | 16,522 | — | — |
| 1987-04-10 | $12.68 | $12.77 | 11,170 | — | — |
| 1987-04-09 | $12.89 | $12.98 | 1,163 | — | — |
| 1987-04-08 | $12.89 | $12.98 | 9,541 | — | — |
| 1987-04-07 | $12.89 | $12.98 | 8,843 | — | — |
| 1987-04-06 | $12.89 | $12.98 | 2,327 | — | — |
| 1987-04-03 | $12.68 | $12.77 | 4,189 | — | — |
| 1987-04-02 | $12.89 | $12.98 | 1,396 | — | — |
| 1987-04-01 | $12.89 | $12.98 | 10,471 | — | — |
| 1987-03-31 | $12.89 | $12.98 | 1,396 | — | — |
| 1987-03-30 | $13.11 | $13.20 | 698 | — | — |
| 1987-03-27 | $12.89 | $12.98 | 2,792 | — | — |
| 1987-03-26 | $12.68 | $12.77 | 1,629 | — | — |
| 1987-03-25 | $12.89 | $12.98 | 5,585 | — | — |
| 1987-03-24 | $13.11 | $13.20 | 4,421 | — | — |
| 1987-03-23 | $12.89 | $12.98 | 9,075 | — | — |
| 1987-03-20 | $13.11 | $13.20 | 4,887 | — | — |
| 1987-03-19 | $12.89 | $12.98 | 465 | — | — |
| 1987-03-18 | $12.89 | $12.98 | 2,560 | — | — |
| 1987-03-17 | $13.11 | $13.20 | 5,352 | — | — |
| 1987-03-16 | $13.11 | $13.20 | 2,327 | — | — |
| 1987-03-13 | $13.32 | $13.41 | 2,792 | — | — |
| 1987-03-12 | $12.89 | $12.98 | 3,723 | — | — |
| 1987-03-11 | $13.11 | $13.20 | 11,635 | — | — |
| 1987-03-10 | $13.21 | $13.31 | 28,389 | — | — |
| 1987-03-09 | $13.11 | $13.20 | 2,327 | — | — |
| 1987-03-06 | $12.68 | $12.77 | 1,396 | — | — |
| 1987-03-05 | $12.68 | $12.77 | 698 | — | — |
| 1987-03-04 | $13.11 | $13.20 | 1,163 | — | — |
| 1987-03-03 | $13.11 | $13.20 | 5,817 | — | — |
| 1987-03-02 | $13.32 | $13.41 | 3,956 | — | — |
| 1987-02-27 | $13.32 | $13.41 | 11,635 | — | — |
| 1987-02-26 | $13.11 | $13.20 | 10,471 | — | — |
| 1987-02-25 | $13.11 | $13.20 | 698 | — | — |
| 1987-02-24 | $13.11 | $13.20 | 2,094 | — | — |
| 1987-02-23 | $13.11 | $13.11 | 1,862 | — | — |
| 1987-02-20 | $13.11 | $13.11 | 3,723 | — | — |
| 1987-02-19 | $13.11 | $13.11 | 8,377 | — | — |
| 1987-02-18 | $13.11 | $13.11 | 2,560 | — | — |
| 1987-02-17 | $13.32 | $13.32 | 1,163 | — | — |
| 1987-02-13 | $13.11 | $13.11 | 4,887 | — | — |
| 1987-02-12 | $13.32 | $13.32 | 28,622 | — | — |
| 1987-02-11 | $13.32 | $13.32 | 1,163 | — | — |
| 1987-02-10 | $13.32 | $13.32 | 2,327 | — | — |
| 1987-02-09 | $13.11 | $13.11 | 7,679 | — | — |
| 1987-02-06 | $13.11 | $13.11 | 3,723 | — | — |
| 1987-02-05 | $13.11 | $13.11 | 2,094 | — | — |
| 1987-02-04 | $13.32 | $13.32 | 15,591 | — | — |
| 1987-02-03 | $13.21 | $13.21 | 2,792 | — | — |
| 1987-02-02 | $13.75 | $13.75 | 1,629 | — | — |
| 1987-01-30 | $13.54 | $13.54 | 1,629 | — | — |
| 1987-01-29 | $13.32 | $13.32 | 3,258 | — | — |
| 1987-01-28 | $13.32 | $13.32 | 1,862 | — | — |
| 1987-01-27 | $13.54 | $13.54 | 465 | — | — |
| 1987-01-26 | $13.11 | $13.11 | 1,396 | — | — |
| 1987-01-23 | $13.54 | $13.54 | 1,163 | — | — |
| 1987-01-22 | $13.11 | $13.11 | 233 | — | — |
| 1987-01-21 | $13.21 | $13.21 | 3,490 | — | — |
| 1987-01-20 | $13.75 | $13.75 | 1,163 | — | — |
| 1987-01-19 | $13.54 | $13.54 | 698 | — | — |
| 1987-01-16 | $13.54 | $13.54 | 1,862 | — | — |
| 1987-01-15 | $13.75 | $13.75 | 4,189 | — | — |
| 1987-01-14 | $13.32 | $13.32 | 0 | — | — |
| 1987-01-13 | $13.32 | $13.32 | 2,560 | — | — |
| 1987-01-12 | $13.11 | $13.11 | 698 | — | — |
| 1987-01-09 | $13.32 | $13.32 | 5,817 | — | — |
| 1987-01-08 | $13.11 | $13.11 | 0 | — | — |
| 1987-01-07 | $13.11 | $13.11 | 7,214 | — | — |
| 1987-01-06 | $12.68 | $12.68 | 1,862 | — | — |
| 1987-01-05 | $12.46 | $12.46 | 1,629 | — | — |
| 1987-01-02 | $13.11 | $13.11 | 3,490 | — | — |