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
- 1984-02-02 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 | $14.14 | $14.62 | 1,287 | — | — |
| 1987-12-30 | $14.65 | $15.15 | 3,168 | — | — |
| 1987-12-29 | $14.14 | $14.62 | 594 | — | — |
| 1987-12-28 | $14.14 | $14.62 | 495 | — | — |
| 1987-12-24 | $14.65 | $15.15 | 2,871 | — | — |
| 1987-12-23 | $14.65 | $15.15 | 1,485 | — | — |
| 1987-12-22 | $14.14 | $14.62 | 99 | — | — |
| 1987-12-21 | $14.65 | $15.15 | 198 | — | — |
| 1987-12-18 | $14.65 | $15.15 | 0 | — | — |
| 1987-12-17 | $14.65 | $15.15 | 5,940 | — | — |
| 1987-12-16 | $14.65 | $15.15 | 2,178 | — | — |
| 1987-12-15 | $14.14 | $14.62 | 10,989 | — | — |
| 1987-12-14 | $14.14 | $14.62 | 99 | — | — |
| 1987-12-11 | $14.14 | $14.62 | 990 | — | — |
| 1987-12-10 | $14.27 | $14.75 | 0 | — | — |
| 1987-12-09 | $14.27 | $14.75 | 792 | — | — |
| 1987-12-08 | $14.27 | $14.75 | 495 | — | — |
| 1987-12-07 | $14.27 | $14.63 | 99 | — | — |
| 1987-12-04 | $14.27 | $14.63 | 198 | — | — |
| 1987-12-03 | $14.27 | $14.63 | 396 | — | — |
| 1987-12-02 | $14.90 | $15.28 | 10,692 | — | — |
| 1987-12-01 | $14.27 | $14.63 | 5,049 | — | — |
| 1987-11-30 | $14.39 | $14.76 | 3,960 | — | — |
| 1987-11-27 | $14.39 | $14.76 | 0 | — | — |
| 1987-11-25 | $14.39 | $14.76 | 198 | — | — |
| 1987-11-24 | $14.39 | $14.76 | 99 | — | — |
| 1987-11-23 | $15.03 | $15.41 | 198 | — | — |
| 1987-11-20 | $14.39 | $14.76 | 99 | — | — |
| 1987-11-19 | $14.65 | $15.02 | 0 | — | — |
| 1987-11-18 | $14.65 | $15.02 | 0 | — | — |
| 1987-11-17 | $14.65 | $15.02 | 2,079 | — | — |
| 1987-11-16 | $15.15 | $15.54 | 495 | — | — |
| 1987-11-13 | $14.65 | $15.02 | 0 | — | — |
| 1987-11-12 | $14.65 | $15.02 | 1,089 | — | — |
| 1987-11-11 | $14.90 | $15.28 | 2,673 | — | — |
| 1987-11-10 | $14.39 | $14.76 | 1,584 | — | — |
| 1987-11-09 | $14.02 | $14.37 | 17,820 | — | — |
| 1987-11-06 | $13.89 | $14.24 | 495 | — | — |
| 1987-11-05 | $13.89 | $14.24 | 396 | — | — |
| 1987-11-04 | $14.14 | $14.50 | 1,188 | — | — |
| 1987-11-03 | $14.14 | $14.50 | 990 | — | — |
| 1987-11-02 | $14.39 | $14.76 | 1,089 | — | — |
| 1987-10-30 | $14.39 | $14.76 | 3,663 | — | — |
| 1987-10-29 | $13.64 | $13.98 | 891 | — | — |
| 1987-10-28 | $14.14 | $14.50 | 1,485 | — | — |
| 1987-10-27 | $14.39 | $14.76 | 198 | — | — |
| 1987-10-26 | $15.15 | $15.54 | 3,168 | — | — |
| 1987-10-23 | $14.90 | $15.28 | 297 | — | — |
| 1987-10-22 | $15.40 | $15.79 | 1,089 | — | — |
| 1987-10-21 | $15.40 | $15.79 | 6,831 | — | — |
| 1987-10-20 | $14.65 | $15.02 | 1,287 | — | — |
| 1987-10-19 | $16.16 | $16.57 | 5,049 | — | — |
| 1987-10-16 | $17.30 | $17.74 | 0 | — | — |
| 1987-10-15 | $17.30 | $17.74 | 2,970 | — | — |
| 1987-10-14 | $18.06 | $18.51 | 0 | — | — |
| 1987-10-13 | $18.06 | $18.51 | 4,950 | — | — |
| 1987-10-12 | $17.68 | $18.12 | 2,277 | — | — |
| 1987-10-09 | $17.68 | $18.12 | 11,682 | — | — |
| 1987-10-08 | $17.68 | $18.12 | 2,079 | — | — |
| 1987-10-07 | $17.68 | $18.12 | 2,970 | — | — |
| 1987-10-06 | $17.68 | $18.12 | 1,683 | — | — |
| 1987-10-05 | $18.18 | $18.64 | 4,653 | — | — |
| 1987-10-02 | $17.68 | $18.12 | 99 | — | — |
| 1987-10-01 | $17.68 | $18.12 | 1,683 | — | — |
| 1987-09-30 | $17.68 | $18.12 | 0 | — | — |
| 1987-09-29 | $17.68 | $18.12 | 0 | — | — |
| 1987-09-28 | $17.68 | $18.12 | 0 | — | — |
| 1987-09-25 | $17.68 | $18.12 | 693 | — | — |
| 1987-09-24 | $18.31 | $18.77 | 0 | — | — |
| 1987-09-23 | $18.31 | $18.77 | 1,980 | — | — |
| 1987-09-22 | $17.68 | $18.12 | 297 | — | — |
| 1987-09-21 | $18.06 | $18.51 | 0 | — | — |
| 1987-09-18 | $18.06 | $18.51 | 3,465 | — | — |
| 1987-09-17 | $17.68 | $18.12 | 297 | — | — |
| 1987-09-16 | $18.31 | $18.77 | 198 | — | — |
| 1987-09-15 | $17.68 | $18.12 | 0 | — | — |
| 1987-09-14 | $17.68 | $18.12 | 297 | — | — |
| 1987-09-11 | $17.93 | $18.38 | 2,475 | — | — |
| 1987-09-10 | $17.93 | $18.38 | 0 | — | — |
| 1987-09-09 | $17.93 | $18.38 | 990 | — | — |
| 1987-09-08 | $17.80 | $18.25 | 2,178 | — | — |
| 1987-09-04 | $17.80 | $18.25 | 1,089 | — | — |
| 1987-09-03 | $17.93 | $18.38 | 2,970 | — | — |
| 1987-09-02 | $18.18 | $18.64 | 0 | — | — |
| 1987-09-01 | $18.18 | $18.53 | 6,732 | — | — |
| 1987-08-31 | $17.55 | $17.89 | 693 | — | — |
| 1987-08-28 | $17.55 | $17.89 | 693 | — | — |
| 1987-08-27 | $17.93 | $18.27 | 0 | — | — |
| 1987-08-26 | $17.93 | $18.27 | 0 | — | — |
| 1987-08-25 | $17.93 | $18.27 | 3,465 | — | — |
| 1987-08-24 | $17.55 | $17.89 | 297 | — | — |
| 1987-08-21 | $17.55 | $17.89 | 0 | — | — |
| 1987-08-20 | $17.55 | $17.89 | 495 | — | — |
| 1987-08-19 | $17.55 | $17.89 | 198 | — | — |
| 1987-08-18 | $17.55 | $17.89 | 495 | — | — |
| 1987-08-17 | $17.93 | $18.27 | 198 | — | — |
| 1987-08-14 | $17.93 | $18.27 | 0 | — | — |
| 1987-08-13 | $17.93 | $18.27 | 198 | — | — |
| 1987-08-12 | $17.93 | $18.27 | 99 | — | — |
| 1987-08-11 | $17.55 | $17.89 | 0 | — | — |
| 1987-08-10 | $17.55 | $17.89 | 0 | — | — |
| 1987-08-07 | $17.55 | $17.89 | 198 | — | — |
| 1987-08-06 | $17.55 | $17.89 | 7,326 | — | — |
| 1987-08-05 | $17.30 | $17.63 | 5,148 | — | — |
| 1987-08-04 | $17.30 | $17.63 | 0 | — | — |
| 1987-08-03 | $17.30 | $17.63 | 1,287 | — | — |
| 1987-07-31 | $16.92 | $17.24 | 297 | — | — |
| 1987-07-30 | $17.05 | $17.37 | 0 | — | — |
| 1987-07-29 | $17.05 | $17.37 | 990 | — | — |
| 1987-07-28 | $17.05 | $17.37 | 1,980 | — | — |
| 1987-07-27 | $17.05 | $17.37 | 99 | — | — |
| 1987-07-24 | $16.79 | $17.11 | 198 | — | — |
| 1987-07-23 | $16.79 | $17.11 | 1,386 | — | — |
| 1987-07-22 | $17.05 | $17.37 | 2,871 | — | — |
| 1987-07-21 | $16.79 | $17.11 | 2,772 | — | — |
| 1987-07-20 | $17.05 | $17.37 | 1,188 | — | — |
| 1987-07-17 | $16.92 | $17.24 | 1,188 | — | — |
| 1987-07-16 | $16.41 | $16.73 | 99 | — | — |
| 1987-07-15 | $16.54 | $16.86 | 7,623 | — | — |
| 1987-07-14 | $16.16 | $16.47 | 2,277 | — | — |
| 1987-07-13 | $16.54 | $16.86 | 4,554 | — | — |
| 1987-07-10 | $16.41 | $16.73 | 396 | — | — |
| 1987-07-09 | $16.67 | $16.98 | 396 | — | — |
| 1987-07-08 | $16.92 | $17.24 | 1,287 | — | — |
| 1987-07-07 | $17.05 | $17.37 | 1,386 | — | — |
| 1987-07-06 | $17.05 | $17.37 | 99 | — | — |
| 1987-07-02 | $16.67 | $16.98 | 4,950 | — | — |
| 1987-07-01 | $16.67 | $16.98 | 7,227 | — | — |
| 1987-06-30 | $17.42 | $17.76 | 0 | — | — |
| 1987-06-29 | $17.42 | $17.76 | 495 | — | — |
| 1987-06-26 | $17.17 | $17.50 | 1,782 | — | — |
| 1987-06-25 | $17.17 | $17.50 | 0 | — | — |
| 1987-06-24 | $17.17 | $17.50 | 297 | — | — |
| 1987-06-23 | $17.42 | $17.76 | 495 | — | — |
| 1987-06-22 | $17.42 | $17.76 | 693 | — | — |
| 1987-06-19 | $17.42 | $17.76 | 297 | — | — |
| 1987-06-18 | $17.42 | $17.76 | 990 | — | — |
| 1987-06-17 | $17.42 | $17.76 | 495 | — | — |
| 1987-06-16 | $17.68 | $18.01 | 2,178 | — | — |
| 1987-06-15 | $17.42 | $17.76 | 891 | — | — |
| 1987-06-12 | $17.42 | $17.76 | 198 | — | — |
| 1987-06-11 | $17.42 | $17.76 | 495 | — | — |
| 1987-06-10 | $17.42 | $17.76 | 0 | — | — |
| 1987-06-09 | $17.42 | $17.76 | 0 | — | — |
| 1987-06-08 | $17.42 | $17.76 | 1,881 | — | — |
| 1987-06-05 | $17.05 | $17.37 | 3,564 | — | — |
| 1987-06-04 | $17.05 | $17.37 | 7,425 | — | — |
| 1987-06-03 | $16.92 | $17.24 | 792 | — | — |
| 1987-06-02 | $17.05 | $17.26 | 0 | — | — |
| 1987-06-01 | $17.05 | $17.26 | 495 | — | — |
| 1987-05-29 | $17.17 | $17.39 | 891 | — | — |
| 1987-05-28 | $16.92 | $17.13 | 1,683 | — | — |
| 1987-05-27 | $17.17 | $17.39 | 0 | — | — |
| 1987-05-26 | $17.17 | $17.39 | 0 | — | — |
| 1987-05-22 | $17.17 | $17.39 | 4,554 | — | — |
| 1987-05-21 | $17.17 | $17.39 | 2,574 | — | — |
| 1987-05-20 | $17.42 | $17.64 | 3,564 | — | — |
| 1987-05-19 | $17.55 | $17.77 | 1,881 | — | — |
| 1987-05-18 | $17.55 | $17.77 | 3,465 | — | — |
| 1987-05-15 | $17.68 | $17.90 | 693 | — | — |
| 1987-05-14 | $17.93 | $18.15 | 99 | — | — |
| 1987-05-13 | $17.93 | $18.15 | 0 | — | — |
| 1987-05-12 | $17.93 | $18.15 | 2,871 | — | — |
| 1987-05-11 | $17.68 | $17.90 | 99 | — | — |
| 1987-05-08 | $17.68 | $17.90 | 1,188 | — | — |
| 1987-05-07 | $17.68 | $17.90 | 495 | — | — |
| 1987-05-06 | $18.06 | $18.28 | 594 | — | — |
| 1987-05-05 | $17.68 | $17.90 | 0 | — | — |
| 1987-05-04 | $17.68 | $17.90 | 1,980 | — | — |
| 1987-05-01 | $18.06 | $18.28 | 495 | — | — |
| 1987-04-30 | $18.06 | $18.28 | 495 | — | — |
| 1987-04-29 | $17.80 | $18.02 | 990 | — | — |
| 1987-04-28 | $17.80 | $18.02 | 4,653 | — | — |
| 1987-04-27 | $17.80 | $18.02 | 1,188 | — | — |
| 1987-04-24 | $17.80 | $18.02 | 891 | — | — |
| 1987-04-23 | $18.31 | $18.54 | 198 | — | — |
| 1987-04-22 | $17.93 | $18.15 | 1,188 | — | — |
| 1987-04-21 | $17.93 | $18.15 | 990 | — | — |
| 1987-04-20 | $17.93 | $18.15 | 792 | — | — |
| 1987-04-16 | $18.06 | $18.28 | 3,663 | — | — |
| 1987-04-15 | $18.06 | $18.28 | 1,485 | — | — |
| 1987-04-14 | $18.06 | $18.28 | 6,831 | — | — |
| 1987-04-13 | $18.06 | $18.28 | 1,188 | — | — |
| 1987-04-10 | $17.93 | $18.15 | 2,970 | — | — |
| 1987-04-09 | $17.93 | $18.15 | 396 | — | — |
| 1987-04-08 | $18.31 | $18.54 | 198 | — | — |
| 1987-04-07 | $18.31 | $18.54 | 1,188 | — | — |
| 1987-04-06 | $18.31 | $18.54 | 990 | — | — |
| 1987-04-03 | $18.31 | $18.54 | 1,980 | — | — |
| 1987-04-02 | $18.18 | $18.41 | 1,683 | — | — |
| 1987-04-01 | $17.80 | $18.02 | 4,059 | — | — |
| 1987-03-31 | $17.93 | $18.15 | 495 | — | — |
| 1987-03-30 | $17.93 | $18.15 | 198 | — | — |
| 1987-03-27 | $18.31 | $18.54 | 1,188 | — | — |
| 1987-03-26 | $17.93 | $18.15 | 891 | — | — |
| 1987-03-25 | $18.31 | $18.54 | 396 | — | — |
| 1987-03-24 | $18.31 | $18.54 | 1,287 | — | — |
| 1987-03-23 | $18.18 | $18.41 | 0 | — | — |
| 1987-03-20 | $18.18 | $18.41 | 1,287 | — | — |
| 1987-03-19 | $18.31 | $18.54 | 198 | — | — |
| 1987-03-18 | $17.93 | $18.15 | 0 | — | — |
| 1987-03-17 | $17.93 | $18.15 | 693 | — | — |
| 1987-03-16 | $18.06 | $18.28 | 0 | — | — |
| 1987-03-13 | $18.06 | $18.28 | 1,287 | — | — |
| 1987-03-12 | $18.31 | $18.54 | 594 | — | — |
| 1987-03-11 | $18.06 | $18.28 | 495 | — | — |
| 1987-03-10 | $17.93 | $18.15 | 1,287 | — | — |
| 1987-03-09 | $17.93 | $18.15 | 99 | — | — |
| 1987-03-06 | $17.93 | $18.15 | 0 | — | — |
| 1987-03-05 | $17.93 | $18.15 | 198 | — | — |
| 1987-03-04 | $17.93 | $18.15 | 594 | — | — |
| 1987-03-03 | $18.31 | $18.42 | 396 | — | — |
| 1987-03-02 | $17.93 | $18.04 | 495 | — | — |
| 1987-02-27 | $17.93 | $18.04 | 297 | — | — |
| 1987-02-26 | $17.80 | $17.91 | 396 | — | — |
| 1987-02-25 | $18.18 | $18.30 | 1,485 | — | — |
| 1987-02-24 | $18.18 | $18.30 | 693 | — | — |
| 1987-02-23 | $17.80 | $17.91 | 198 | — | — |
| 1987-02-20 | $17.80 | $17.91 | 0 | — | — |
| 1987-02-19 | $17.80 | $17.91 | 891 | — | — |
| 1987-02-18 | $17.80 | $17.91 | 990 | — | — |
| 1987-02-17 | $17.80 | $17.91 | 396 | — | — |
| 1987-02-13 | $17.80 | $17.91 | 198 | — | — |
| 1987-02-12 | $18.18 | $18.30 | 1,485 | — | — |
| 1987-02-11 | $17.80 | $17.91 | 693 | — | — |
| 1987-02-10 | $17.80 | $17.91 | 0 | — | — |
| 1987-02-09 | $17.80 | $17.91 | 495 | — | — |
| 1987-02-06 | $18.18 | $18.30 | 594 | — | — |
| 1987-02-05 | $18.18 | $18.30 | 594 | — | — |
| 1987-02-04 | $18.18 | $18.30 | 99 | — | — |
| 1987-02-03 | $17.80 | $17.91 | 5,346 | — | — |
| 1987-02-02 | $18.06 | $18.17 | 3,366 | — | — |
| 1987-01-30 | $17.68 | $17.79 | 2,277 | — | — |
| 1987-01-29 | $17.80 | $17.91 | 792 | — | — |
| 1987-01-28 | $17.80 | $17.91 | 3,069 | — | — |
| 1987-01-27 | $17.68 | $17.79 | 1,980 | — | — |
| 1987-01-26 | $17.68 | $17.79 | 6,534 | — | — |
| 1987-01-23 | $17.68 | $17.79 | 1,188 | — | — |
| 1987-01-22 | $17.42 | $17.53 | 6,039 | — | — |
| 1987-01-21 | $17.17 | $17.28 | 1,386 | — | — |
| 1987-01-20 | $17.30 | $17.41 | 5,247 | — | — |
| 1987-01-19 | $17.17 | $17.28 | 3,762 | — | — |
| 1987-01-16 | $17.17 | $17.28 | 3,663 | — | — |
| 1987-01-15 | $17.42 | $17.53 | 27,720 | — | — |
| 1987-01-14 | $17.17 | $17.28 | 2,970 | — | — |
| 1987-01-13 | $17.30 | $17.41 | 495 | — | — |
| 1987-01-12 | $17.30 | $17.41 | 2,871 | — | — |
| 1987-01-09 | $17.17 | $17.28 | 3,069 | — | — |
| 1987-01-08 | $17.30 | $17.41 | 1,881 | — | — |
| 1987-01-07 | $17.05 | $17.15 | 99 | — | — |
| 1987-01-06 | $17.05 | $17.15 | 396 | — | — |
| 1987-01-05 | $17.05 | $17.15 | 4,257 | — | — |
| 1987-01-02 | $17.17 | $17.28 | 198 | — | — |