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
- 1980-01-02 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 | $11.94 | $28.05 | 974,200 | — | — |
| 1987-12-30 | $11.88 | $27.90 | 334,000 | — | — |
| 1987-12-29 | $11.75 | $27.60 | 264,400 | — | — |
| 1987-12-28 | $11.81 | $27.75 | 834,800 | — | — |
| 1987-12-24 | $11.88 | $27.90 | 421,800 | — | — |
| 1987-12-23 | $11.69 | $27.46 | 843,400 | — | — |
| 1987-12-22 | $11.31 | $26.58 | 977,600 | — | — |
| 1987-12-21 | $11.31 | $26.58 | 1,097,400 | — | — |
| 1987-12-18 | $11.63 | $27.31 | 1,225,600 | — | — |
| 1987-12-17 | $11.00 | $25.84 | 1,131,200 | — | — |
| 1987-12-16 | $11.19 | $26.28 | 1,262,000 | — | — |
| 1987-12-15 | $11.44 | $26.87 | 392,600 | — | — |
| 1987-12-14 | $11.31 | $26.58 | 367,400 | — | — |
| 1987-12-11 | $11.19 | $26.28 | 427,200 | — | — |
| 1987-12-10 | $11.19 | $26.28 | 387,400 | — | — |
| 1987-12-09 | $11.31 | $26.58 | 471,200 | — | — |
| 1987-12-08 | $11.44 | $26.87 | 366,800 | — | — |
| 1987-12-07 | $11.38 | $26.72 | 271,000 | — | — |
| 1987-12-04 | $11.25 | $26.43 | 971,400 | — | — |
| 1987-12-03 | $11.25 | $26.43 | 1,391,000 | — | — |
| 1987-12-02 | $11.38 | $26.72 | 2,202,800 | — | — |
| 1987-12-01 | $11.38 | $26.72 | 695,000 | — | — |
| 1987-11-30 | $11.69 | $26.87 | 7,617,200 | — | — |
| 1987-11-27 | $12.06 | $27.73 | 439,800 | — | — |
| 1987-11-25 | $12.06 | $27.73 | 938,200 | — | — |
| 1987-11-24 | $12.19 | $28.02 | 4,289,000 | — | — |
| 1987-11-23 | $12.13 | $27.88 | 252,000 | — | — |
| 1987-11-20 | $12.19 | $28.02 | 662,800 | — | — |
| 1987-11-19 | $12.19 | $28.02 | 451,800 | — | — |
| 1987-11-18 | $12.44 | $28.60 | 488,000 | — | — |
| 1987-11-17 | $12.13 | $27.88 | 788,800 | — | — |
| 1987-11-16 | $12.13 | $27.88 | 255,800 | — | — |
| 1987-11-13 | $12.13 | $27.88 | 443,400 | — | — |
| 1987-11-12 | $12.31 | $28.31 | 278,000 | — | — |
| 1987-11-11 | $12.38 | $28.45 | 346,000 | — | — |
| 1987-11-10 | $12.25 | $28.16 | 448,000 | — | — |
| 1987-11-09 | $12.31 | $28.31 | 513,800 | — | — |
| 1987-11-06 | $12.69 | $29.17 | 558,600 | — | — |
| 1987-11-05 | $12.44 | $28.60 | 701,000 | — | — |
| 1987-11-04 | $12.06 | $27.73 | 512,200 | — | — |
| 1987-11-03 | $12.00 | $27.59 | 623,400 | — | — |
| 1987-11-02 | $11.88 | $27.30 | 927,200 | — | — |
| 1987-10-30 | $11.75 | $27.01 | 1,044,400 | — | — |
| 1987-10-29 | $11.75 | $27.01 | 562,800 | — | — |
| 1987-10-28 | $11.63 | $26.73 | 372,000 | — | — |
| 1987-10-27 | $11.75 | $27.01 | 499,400 | — | — |
| 1987-10-26 | $11.56 | $26.58 | 502,600 | — | — |
| 1987-10-23 | $11.94 | $27.45 | 1,900,800 | — | — |
| 1987-10-22 | $11.94 | $27.45 | 1,076,600 | — | — |
| 1987-10-21 | $12.19 | $28.02 | 1,230,000 | — | — |
| 1987-10-20 | $11.00 | $25.29 | 1,860,400 | — | — |
| 1987-10-19 | $10.19 | $23.42 | 1,770,000 | — | — |
| 1987-10-16 | $12.06 | $27.73 | 867,600 | — | — |
| 1987-10-15 | $12.69 | $29.17 | 691,400 | — | — |
| 1987-10-14 | $13.00 | $29.89 | 1,500,000 | — | — |
| 1987-10-13 | $13.13 | $30.18 | 2,540,000 | — | — |
| 1987-10-12 | $12.69 | $29.17 | 358,000 | — | — |
| 1987-10-09 | $12.81 | $29.46 | 770,600 | — | — |
| 1987-10-08 | $12.75 | $29.31 | 586,800 | — | — |
| 1987-10-07 | $12.69 | $29.17 | 606,800 | — | — |
| 1987-10-06 | $12.56 | $28.88 | 576,400 | — | — |
| 1987-10-05 | $12.69 | $29.17 | 578,400 | — | — |
| 1987-10-02 | $12.75 | $29.31 | 1,269,000 | — | — |
| 1987-10-01 | $12.69 | $29.17 | 439,800 | — | — |
| 1987-09-30 | $12.38 | $28.45 | 1,330,800 | — | — |
| 1987-09-29 | $12.31 | $28.31 | 1,565,000 | — | — |
| 1987-09-28 | $12.06 | $27.73 | 1,394,200 | — | — |
| 1987-09-25 | $12.13 | $27.88 | 664,400 | — | — |
| 1987-09-24 | $12.13 | $27.88 | 630,400 | — | — |
| 1987-09-23 | $12.25 | $28.16 | 506,800 | — | — |
| 1987-09-22 | $12.13 | $27.88 | 643,600 | — | — |
| 1987-09-21 | $11.88 | $27.30 | 447,800 | — | — |
| 1987-09-18 | $12.00 | $27.59 | 684,600 | — | — |
| 1987-09-17 | $11.94 | $27.45 | 391,600 | — | — |
| 1987-09-16 | $12.00 | $27.59 | 671,200 | — | — |
| 1987-09-15 | $12.00 | $27.59 | 608,000 | — | — |
| 1987-09-14 | $12.31 | $28.31 | 336,000 | — | — |
| 1987-09-11 | $12.31 | $28.31 | 208,400 | — | — |
| 1987-09-10 | $12.13 | $27.88 | 365,800 | — | — |
| 1987-09-09 | $12.25 | $28.16 | 665,600 | — | — |
| 1987-09-08 | $12.31 | $28.31 | 626,600 | — | — |
| 1987-09-04 | $12.44 | $28.60 | 926,000 | — | — |
| 1987-09-03 | $12.50 | $28.74 | 624,200 | — | — |
| 1987-09-02 | $12.38 | $28.45 | 1,473,600 | — | — |
| 1987-09-01 | $12.25 | $28.16 | 2,260,000 | — | — |
| 1987-08-31 | $12.81 | $28.88 | 15,818,000 | — | — |
| 1987-08-28 | $12.63 | $28.46 | 1,040,200 | — | — |
| 1987-08-27 | $12.94 | $29.16 | 827,400 | — | — |
| 1987-08-26 | $13.00 | $29.31 | 1,398,600 | — | — |
| 1987-08-25 | $13.13 | $29.59 | 396,400 | — | — |
| 1987-08-24 | $13.00 | $29.31 | 310,200 | — | — |
| 1987-08-21 | $13.13 | $29.59 | 478,000 | — | — |
| 1987-08-20 | $13.19 | $29.73 | 551,600 | — | — |
| 1987-08-19 | $13.13 | $29.59 | 465,400 | — | — |
| 1987-08-18 | $13.06 | $29.45 | 1,089,600 | — | — |
| 1987-08-17 | $13.31 | $30.01 | 804,800 | — | — |
| 1987-08-14 | $13.44 | $30.29 | 1,233,000 | — | — |
| 1987-08-13 | $13.63 | $30.71 | 972,000 | — | — |
| 1987-08-12 | $13.19 | $29.73 | 715,400 | — | — |
| 1987-08-11 | $13.19 | $29.73 | 728,000 | — | — |
| 1987-08-10 | $13.00 | $29.31 | 1,185,000 | — | — |
| 1987-08-07 | $12.50 | $28.18 | 301,200 | — | — |
| 1987-08-06 | $12.44 | $28.04 | 518,600 | — | — |
| 1987-08-05 | $12.19 | $27.47 | 380,200 | — | — |
| 1987-08-04 | $12.00 | $27.05 | 706,800 | — | — |
| 1987-08-03 | $12.00 | $27.05 | 639,400 | — | — |
| 1987-07-31 | $12.19 | $27.47 | 373,600 | — | — |
| 1987-07-30 | $12.25 | $27.61 | 1,401,200 | — | — |
| 1987-07-29 | $12.31 | $27.76 | 356,000 | — | — |
| 1987-07-28 | $12.38 | $27.90 | 500,800 | — | — |
| 1987-07-27 | $12.44 | $28.04 | 169,400 | — | — |
| 1987-07-24 | $12.33 | $27.80 | 881,100 | — | — |
| 1987-07-23 | $12.38 | $27.90 | 332,400 | — | — |
| 1987-07-22 | $12.33 | $27.80 | 234,000 | — | — |
| 1987-07-21 | $12.46 | $28.08 | 384,300 | — | — |
| 1987-07-20 | $12.42 | $27.99 | 135,300 | — | — |
| 1987-07-17 | $12.50 | $28.18 | 392,100 | — | — |
| 1987-07-16 | $12.42 | $27.99 | 381,900 | — | — |
| 1987-07-15 | $12.46 | $28.08 | 466,500 | — | — |
| 1987-07-14 | $12.58 | $28.37 | 258,000 | — | — |
| 1987-07-13 | $12.58 | $28.37 | 300,300 | — | — |
| 1987-07-10 | $12.67 | $28.55 | 363,900 | — | — |
| 1987-07-09 | $12.38 | $27.90 | 542,100 | — | — |
| 1987-07-08 | $12.50 | $28.18 | 420,300 | — | — |
| 1987-07-07 | $12.63 | $28.46 | 1,181,100 | — | — |
| 1987-07-06 | $12.58 | $28.37 | 518,700 | — | — |
| 1987-07-02 | $12.67 | $28.55 | 561,900 | — | — |
| 1987-07-01 | $12.63 | $28.46 | 327,900 | — | — |
| 1987-06-30 | $12.67 | $28.55 | 409,800 | — | — |
| 1987-06-29 | $12.83 | $28.93 | 767,100 | — | — |
| 1987-06-26 | $12.83 | $28.93 | 216,000 | — | — |
| 1987-06-25 | $12.96 | $29.21 | 906,900 | — | — |
| 1987-06-24 | $12.88 | $29.02 | 270,300 | — | — |
| 1987-06-23 | $12.92 | $29.12 | 1,541,100 | — | — |
| 1987-06-22 | $13.13 | $29.59 | 435,600 | — | — |
| 1987-06-19 | $13.13 | $29.59 | 737,100 | — | — |
| 1987-06-18 | $13.13 | $29.59 | 351,000 | — | — |
| 1987-06-17 | $13.08 | $29.49 | 312,600 | — | — |
| 1987-06-16 | $13.13 | $29.59 | 286,500 | — | — |
| 1987-06-15 | $13.13 | $29.59 | 728,100 | — | — |
| 1987-06-12 | $13.17 | $29.68 | 600,600 | — | — |
| 1987-06-11 | $12.88 | $29.02 | 255,900 | — | — |
| 1987-06-10 | $12.88 | $29.02 | 855,000 | — | — |
| 1987-06-09 | $12.75 | $28.74 | 219,000 | — | — |
| 1987-06-08 | $12.75 | $28.74 | 301,200 | — | — |
| 1987-06-05 | $12.50 | $28.18 | 322,200 | — | — |
| 1987-06-04 | $12.75 | $28.74 | 195,000 | — | — |
| 1987-06-03 | $12.67 | $28.55 | 500,100 | — | — |
| 1987-06-02 | $12.42 | $27.99 | 1,227,000 | — | — |
| 1987-06-01 | $12.42 | $27.99 | 1,112,400 | — | — |
| 1987-05-29 | $12.88 | $28.46 | 432,600 | — | — |
| 1987-05-28 | $12.88 | $28.46 | 746,400 | — | — |
| 1987-05-27 | $12.75 | $28.18 | 553,800 | — | — |
| 1987-05-26 | $12.83 | $28.37 | 684,000 | — | — |
| 1987-05-22 | $12.46 | $27.54 | 978,600 | — | — |
| 1987-05-21 | $12.17 | $26.89 | 582,000 | — | — |
| 1987-05-20 | $11.96 | $26.43 | 690,000 | — | — |
| 1987-05-19 | $11.71 | $25.88 | 592,500 | — | — |
| 1987-05-18 | $12.33 | $27.26 | 673,500 | — | — |
| 1987-05-15 | $12.33 | $27.26 | 707,400 | — | — |
| 1987-05-14 | $12.71 | $28.09 | 555,300 | — | — |
| 1987-05-13 | $12.58 | $27.82 | 354,600 | — | — |
| 1987-05-12 | $12.50 | $27.63 | 296,400 | — | — |
| 1987-05-11 | $12.33 | $27.26 | 788,100 | — | — |
| 1987-05-08 | $12.75 | $28.18 | 1,043,700 | — | — |
| 1987-05-07 | $12.79 | $28.28 | 816,000 | — | — |
| 1987-05-06 | $12.88 | $28.46 | 521,100 | — | — |
| 1987-05-05 | $12.88 | $28.46 | 1,113,300 | — | — |
| 1987-05-04 | $12.58 | $27.82 | 1,131,600 | — | — |
| 1987-05-01 | $12.63 | $27.91 | 352,200 | — | — |
| 1987-04-30 | $12.83 | $28.37 | 263,100 | — | — |
| 1987-04-29 | $12.71 | $28.09 | 1,257,900 | — | — |
| 1987-04-28 | $12.50 | $27.63 | 764,400 | — | — |
| 1987-04-27 | $12.33 | $27.26 | 706,200 | — | — |
| 1987-04-24 | $12.42 | $27.45 | 1,467,000 | — | — |
| 1987-04-23 | $12.75 | $28.18 | 744,000 | — | — |
| 1987-04-22 | $12.54 | $27.72 | 1,015,200 | — | — |
| 1987-04-21 | $13.13 | $29.01 | 714,000 | — | — |
| 1987-04-20 | $12.58 | $27.82 | 413,100 | — | — |
| 1987-04-16 | $12.58 | $27.82 | 578,700 | — | — |
| 1987-04-15 | $12.42 | $27.45 | 1,093,200 | — | — |
| 1987-04-14 | $12.17 | $26.89 | 1,129,800 | — | — |
| 1987-04-13 | $12.46 | $27.54 | 1,096,200 | — | — |
| 1987-04-10 | $12.46 | $27.54 | 859,200 | — | — |
| 1987-04-09 | $12.58 | $27.82 | 921,600 | — | — |
| 1987-04-08 | $12.75 | $28.18 | 836,100 | — | — |
| 1987-04-07 | $12.96 | $28.64 | 644,400 | — | — |
| 1987-04-06 | $13.17 | $29.10 | 642,000 | — | — |
| 1987-04-03 | $13.21 | $29.20 | 539,100 | — | — |
| 1987-04-02 | $13.04 | $28.83 | 512,100 | — | — |
| 1987-04-01 | $13.08 | $28.92 | 790,800 | — | — |
| 1987-03-31 | $13.08 | $28.92 | 1,225,200 | — | — |
| 1987-03-30 | $13.17 | $29.10 | 1,772,400 | — | — |
| 1987-03-27 | $13.67 | $30.21 | 1,266,900 | — | — |
| 1987-03-26 | $13.88 | $30.67 | 582,000 | — | — |
| 1987-03-25 | $13.79 | $30.49 | 414,600 | — | — |
| 1987-03-24 | $13.54 | $29.93 | 415,500 | — | — |
| 1987-03-23 | $13.79 | $30.49 | 629,100 | — | — |
| 1987-03-20 | $13.71 | $30.30 | 645,900 | — | — |
| 1987-03-19 | $13.46 | $29.75 | 362,400 | — | — |
| 1987-03-18 | $13.50 | $29.84 | 411,600 | — | — |
| 1987-03-17 | $13.79 | $30.49 | 474,300 | — | — |
| 1987-03-16 | $13.67 | $30.21 | 461,400 | — | — |
| 1987-03-13 | $13.75 | $30.39 | 251,100 | — | — |
| 1987-03-12 | $13.79 | $30.49 | 728,700 | — | — |
| 1987-03-11 | $13.75 | $30.39 | 465,300 | — | — |
| 1987-03-10 | $13.79 | $30.49 | 388,200 | — | — |
| 1987-03-09 | $13.83 | $30.58 | 405,900 | — | — |
| 1987-03-06 | $13.83 | $30.58 | 585,000 | — | — |
| 1987-03-05 | $13.88 | $30.67 | 994,500 | — | — |
| 1987-03-04 | $13.71 | $30.30 | 963,900 | — | — |
| 1987-03-03 | $13.50 | $29.84 | 1,114,200 | — | — |
| 1987-03-02 | $13.71 | $30.30 | 1,559,400 | — | — |
| 1987-02-27 | $13.92 | $30.22 | 1,934,400 | — | — |
| 1987-02-26 | $13.92 | $30.22 | 411,600 | — | — |
| 1987-02-25 | $14.00 | $30.40 | 821,100 | — | — |
| 1987-02-24 | $14.08 | $30.58 | 405,300 | — | — |
| 1987-02-23 | $13.92 | $30.22 | 881,400 | — | — |
| 1987-02-20 | $13.96 | $30.31 | 430,200 | — | — |
| 1987-02-19 | $13.92 | $30.22 | 798,000 | — | — |
| 1987-02-18 | $13.79 | $29.95 | 868,200 | — | — |
| 1987-02-17 | $13.67 | $29.67 | 861,000 | — | — |
| 1987-02-13 | $13.75 | $29.86 | 1,528,200 | — | — |
| 1987-02-12 | $13.63 | $29.58 | 1,011,000 | — | — |
| 1987-02-11 | $13.92 | $30.22 | 1,799,100 | — | — |
| 1987-02-10 | $13.79 | $29.95 | 639,000 | — | — |
| 1987-02-09 | $13.83 | $30.04 | 754,200 | — | — |
| 1987-02-06 | $13.96 | $30.31 | 825,900 | — | — |
| 1987-02-05 | $14.25 | $30.94 | 821,700 | — | — |
| 1987-02-04 | $14.42 | $31.30 | 454,200 | — | — |
| 1987-02-03 | $14.38 | $31.21 | 700,200 | — | — |
| 1987-02-02 | $14.29 | $31.03 | 964,500 | — | — |
| 1987-01-30 | $14.29 | $31.03 | 756,000 | — | — |
| 1987-01-29 | $14.42 | $31.30 | 2,520,300 | — | — |
| 1987-01-28 | $14.54 | $31.57 | 1,594,500 | — | — |
| 1987-01-27 | $14.71 | $31.94 | 750,000 | — | — |
| 1987-01-26 | $14.83 | $32.21 | 354,600 | — | — |
| 1987-01-23 | $14.50 | $31.48 | 971,700 | — | — |
| 1987-01-22 | $14.75 | $32.03 | 476,400 | — | — |
| 1987-01-21 | $14.42 | $31.30 | 1,186,500 | — | — |
| 1987-01-20 | $14.58 | $31.66 | 635,100 | — | — |
| 1987-01-19 | $14.46 | $31.39 | 1,001,400 | — | — |
| 1987-01-16 | $14.17 | $30.76 | 1,010,700 | — | — |
| 1987-01-15 | $14.33 | $31.12 | 431,700 | — | — |
| 1987-01-14 | $14.33 | $31.12 | 830,700 | — | — |
| 1987-01-13 | $14.42 | $31.30 | 395,700 | — | — |
| 1987-01-12 | $14.75 | $32.03 | 389,100 | — | — |
| 1987-01-09 | $14.50 | $31.48 | 378,300 | — | — |
| 1987-01-08 | $14.46 | $31.39 | 310,500 | — | — |
| 1987-01-07 | $14.33 | $31.12 | 901,800 | — | — |
| 1987-01-06 | $14.00 | $30.40 | 884,400 | — | — |
| 1987-01-05 | $14.00 | $30.40 | 571,800 | — | — |
| 1987-01-02 | $13.75 | $29.86 | 661,800 | — | — |