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
- 1983-01-03 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 | $11.50 | $12.75 | 15,900 | — | — |
| 1987-12-30 | $11.50 | $12.75 | 37,100 | — | — |
| 1987-12-29 | $11.00 | $12.20 | 15,900 | — | — |
| 1987-12-28 | $11.13 | $12.34 | 8,600 | — | — |
| 1987-12-24 | $11.00 | $12.20 | 9,600 | — | — |
| 1987-12-23 | $10.75 | $11.92 | 14,700 | — | — |
| 1987-12-22 | $10.50 | $11.64 | 76,200 | — | — |
| 1987-12-21 | $10.13 | $11.23 | 19,000 | — | — |
| 1987-12-18 | $10.13 | $11.23 | 18,400 | — | — |
| 1987-12-17 | $10.13 | $11.23 | 12,900 | — | — |
| 1987-12-16 | $10.13 | $11.23 | 19,200 | — | — |
| 1987-12-15 | $10.25 | $11.37 | 24,500 | — | — |
| 1987-12-14 | $10.25 | $11.37 | 14,400 | — | — |
| 1987-12-11 | $10.25 | $11.37 | 19,500 | — | — |
| 1987-12-10 | $10.13 | $11.23 | 11,300 | — | — |
| 1987-12-09 | $10.13 | $11.23 | 19,800 | — | — |
| 1987-12-08 | $10.25 | $11.26 | 16,900 | — | — |
| 1987-12-07 | $10.25 | $11.26 | 12,300 | — | — |
| 1987-12-04 | $10.13 | $11.13 | 31,600 | — | — |
| 1987-12-03 | $10.13 | $11.13 | 21,300 | — | — |
| 1987-12-02 | $10.50 | $11.54 | 12,800 | — | — |
| 1987-12-01 | $10.63 | $11.67 | 11,000 | — | — |
| 1987-11-30 | $10.50 | $11.54 | 15,200 | — | — |
| 1987-11-27 | $10.63 | $11.67 | 6,600 | — | — |
| 1987-11-25 | $10.88 | $11.95 | 7,300 | — | — |
| 1987-11-24 | $10.63 | $11.67 | 5,800 | — | — |
| 1987-11-23 | $10.63 | $11.67 | 10,100 | — | — |
| 1987-11-20 | $10.75 | $11.81 | 26,100 | — | — |
| 1987-11-19 | $10.88 | $11.95 | 13,900 | — | — |
| 1987-11-18 | $10.75 | $11.81 | 7,300 | — | — |
| 1987-11-17 | $10.75 | $11.81 | 7,600 | — | — |
| 1987-11-16 | $10.88 | $11.95 | 3,400 | — | — |
| 1987-11-13 | $10.88 | $11.95 | 3,300 | — | — |
| 1987-11-12 | $10.88 | $11.95 | 4,200 | — | — |
| 1987-11-11 | $10.88 | $11.95 | 16,200 | — | — |
| 1987-11-10 | $10.75 | $11.81 | 10,000 | — | — |
| 1987-11-09 | $10.75 | $11.81 | 12,300 | — | — |
| 1987-11-06 | $11.00 | $11.96 | 13,800 | — | — |
| 1987-11-05 | $11.00 | $11.96 | 10,000 | — | — |
| 1987-11-04 | $11.00 | $11.96 | 8,600 | — | — |
| 1987-11-03 | $11.25 | $12.23 | 14,900 | — | — |
| 1987-11-02 | $11.25 | $12.23 | 28,400 | — | — |
| 1987-10-30 | $11.13 | $12.09 | 11,100 | — | — |
| 1987-10-29 | $11.00 | $11.96 | 17,900 | — | — |
| 1987-10-28 | $10.88 | $11.82 | 45,600 | — | — |
| 1987-10-27 | $10.50 | $11.41 | 11,500 | — | — |
| 1987-10-26 | $10.63 | $11.55 | 13,400 | — | — |
| 1987-10-23 | $11.00 | $11.96 | 34,100 | — | — |
| 1987-10-22 | $11.75 | $12.77 | 19,500 | — | — |
| 1987-10-21 | $11.50 | $12.50 | 26,200 | — | — |
| 1987-10-20 | $11.00 | $11.96 | 99,200 | — | — |
| 1987-10-19 | $12.00 | $13.05 | 10,400 | — | — |
| 1987-10-16 | $12.38 | $13.45 | 27,000 | — | — |
| 1987-10-15 | $12.63 | $13.72 | 4,500 | — | — |
| 1987-10-14 | $12.63 | $13.72 | 2,100 | — | — |
| 1987-10-13 | $12.75 | $13.86 | 1,500 | — | — |
| 1987-10-12 | $12.75 | $13.86 | 3,300 | — | — |
| 1987-10-09 | $12.88 | $14.00 | 3,900 | — | — |
| 1987-10-08 | $12.75 | $13.86 | 3,900 | — | — |
| 1987-10-07 | $13.13 | $14.13 | 8,300 | — | — |
| 1987-10-06 | $13.00 | $14.00 | 3,600 | — | — |
| 1987-10-05 | $13.00 | $14.00 | 6,700 | — | — |
| 1987-10-02 | $12.75 | $13.73 | 1,800 | — | — |
| 1987-10-01 | $12.88 | $13.86 | 1,800 | — | — |
| 1987-09-30 | $12.88 | $13.86 | 5,000 | — | — |
| 1987-09-29 | $12.75 | $13.73 | 3,900 | — | — |
| 1987-09-28 | $12.88 | $13.86 | 2,900 | — | — |
| 1987-09-25 | $12.88 | $13.86 | 7,000 | — | — |
| 1987-09-24 | $12.88 | $13.86 | 2,500 | — | — |
| 1987-09-23 | $12.88 | $13.86 | 5,700 | — | — |
| 1987-09-22 | $13.00 | $14.00 | 4,000 | — | — |
| 1987-09-21 | $12.88 | $13.86 | 1,300 | — | — |
| 1987-09-18 | $12.88 | $13.86 | 3,100 | — | — |
| 1987-09-17 | $12.88 | $13.86 | 1,600 | — | — |
| 1987-09-16 | $12.75 | $13.73 | 13,300 | — | — |
| 1987-09-15 | $12.88 | $13.86 | 3,200 | — | — |
| 1987-09-14 | $13.00 | $14.00 | 3,300 | — | — |
| 1987-09-11 | $12.88 | $13.86 | 14,200 | — | — |
| 1987-09-10 | $12.88 | $13.86 | 5,100 | — | — |
| 1987-09-09 | $12.88 | $13.86 | 4,200 | — | — |
| 1987-09-08 | $13.13 | $14.01 | 10,600 | — | — |
| 1987-09-04 | $13.25 | $14.14 | 13,100 | — | — |
| 1987-09-03 | $13.63 | $14.54 | 15,300 | — | — |
| 1987-09-02 | $13.25 | $14.14 | 8,900 | — | — |
| 1987-09-01 | $13.25 | $14.14 | 2,400 | — | — |
| 1987-08-31 | $13.13 | $14.01 | 800 | — | — |
| 1987-08-28 | $13.25 | $14.14 | 3,600 | — | — |
| 1987-08-27 | $13.13 | $14.01 | 3,800 | — | — |
| 1987-08-26 | $13.00 | $13.88 | 5,100 | — | — |
| 1987-08-25 | $13.13 | $14.01 | 8,900 | — | — |
| 1987-08-24 | $13.38 | $14.28 | 8,000 | — | — |
| 1987-08-21 | $13.38 | $14.28 | 4,200 | — | — |
| 1987-08-20 | $13.50 | $14.41 | 7,100 | — | — |
| 1987-08-19 | $13.25 | $14.14 | 3,200 | — | — |
| 1987-08-18 | $13.13 | $14.01 | 9,500 | — | — |
| 1987-08-17 | $13.25 | $14.14 | 6,800 | — | — |
| 1987-08-14 | $13.63 | $14.54 | 10,800 | — | — |
| 1987-08-13 | $13.50 | $14.41 | 6,500 | — | — |
| 1987-08-12 | $13.38 | $14.28 | 9,900 | — | — |
| 1987-08-11 | $13.50 | $14.41 | 18,200 | — | — |
| 1987-08-10 | $13.50 | $14.32 | 20,500 | — | — |
| 1987-08-07 | $13.50 | $14.32 | 15,000 | — | — |
| 1987-08-06 | $13.50 | $14.32 | 29,000 | — | — |
| 1987-08-05 | $13.63 | $14.45 | 12,600 | — | — |
| 1987-08-04 | $13.75 | $14.58 | 8,300 | — | — |
| 1987-08-03 | $14.00 | $14.85 | 10,100 | — | — |
| 1987-07-31 | $13.38 | $14.18 | 10,100 | — | — |
| 1987-07-30 | $13.38 | $14.18 | 18,700 | — | — |
| 1987-07-29 | $13.25 | $14.05 | 6,100 | — | — |
| 1987-07-28 | $13.25 | $14.05 | 4,100 | — | — |
| 1987-07-27 | $13.25 | $14.05 | 1,200 | — | — |
| 1987-07-24 | $13.25 | $14.05 | 9,000 | — | — |
| 1987-07-23 | $13.25 | $14.05 | 4,900 | — | — |
| 1987-07-22 | $13.13 | $13.92 | 9,600 | — | — |
| 1987-07-21 | $13.00 | $13.79 | 4,200 | — | — |
| 1987-07-20 | $13.00 | $13.79 | 6,300 | — | — |
| 1987-07-17 | $13.00 | $13.79 | 10,000 | — | — |
| 1987-07-16 | $12.75 | $13.52 | 11,300 | — | — |
| 1987-07-15 | $12.63 | $13.39 | 11,800 | — | — |
| 1987-07-14 | $12.63 | $13.39 | 6,100 | — | — |
| 1987-07-13 | $12.50 | $13.26 | 5,400 | — | — |
| 1987-07-10 | $12.63 | $13.39 | 7,000 | — | — |
| 1987-07-09 | $12.75 | $13.52 | 2,800 | — | — |
| 1987-07-08 | $12.63 | $13.25 | 10,700 | — | — |
| 1987-07-07 | $12.50 | $13.12 | 5,000 | — | — |
| 1987-07-06 | $12.50 | $13.12 | 7,100 | — | — |
| 1987-07-02 | $12.50 | $13.12 | 2,500 | — | — |
| 1987-07-01 | $12.50 | $13.12 | 8,600 | — | — |
| 1987-06-30 | $12.75 | $13.39 | 2,200 | — | — |
| 1987-06-29 | $12.50 | $13.12 | 13,000 | — | — |
| 1987-06-26 | $12.50 | $13.12 | 27,400 | — | — |
| 1987-06-25 | $12.63 | $13.25 | 8,100 | — | — |
| 1987-06-24 | $12.63 | $13.25 | 14,200 | — | — |
| 1987-06-23 | $12.63 | $13.25 | 7,400 | — | — |
| 1987-06-22 | $12.75 | $13.39 | 9,600 | — | — |
| 1987-06-19 | $12.88 | $13.52 | 6,700 | — | — |
| 1987-06-18 | $12.63 | $13.25 | 2,500 | — | — |
| 1987-06-17 | $12.75 | $13.39 | 5,200 | — | — |
| 1987-06-16 | $12.50 | $13.12 | 6,400 | — | — |
| 1987-06-15 | $12.75 | $13.39 | 2,900 | — | — |
| 1987-06-12 | $12.75 | $13.39 | 1,200 | — | — |
| 1987-06-11 | $12.63 | $13.25 | 3,400 | — | — |
| 1987-06-10 | $12.63 | $13.25 | 9,400 | — | — |
| 1987-06-09 | $12.88 | $13.52 | 48,100 | — | — |
| 1987-06-08 | $12.75 | $13.27 | 3,000 | — | — |
| 1987-06-05 | $12.88 | $13.40 | 17,500 | — | — |
| 1987-06-04 | $12.88 | $13.40 | 27,000 | — | — |
| 1987-06-03 | $13.13 | $13.66 | 30,400 | — | — |
| 1987-06-02 | $13.00 | $13.53 | 34,000 | — | — |
| 1987-06-01 | $13.00 | $13.53 | 12,200 | — | — |
| 1987-05-29 | $12.88 | $13.40 | 40,700 | — | — |
| 1987-05-28 | $12.63 | $13.13 | 17,300 | — | — |
| 1987-05-27 | $12.88 | $13.40 | 12,600 | — | — |
| 1987-05-26 | $12.75 | $13.27 | 29,300 | — | — |
| 1987-05-22 | $12.75 | $13.27 | 5,800 | — | — |
| 1987-05-21 | $12.88 | $13.40 | 12,400 | — | — |
| 1987-05-20 | $12.63 | $13.13 | 10,600 | — | — |
| 1987-05-19 | $12.75 | $13.27 | 8,900 | — | — |
| 1987-05-18 | $12.88 | $13.40 | 3,600 | — | — |
| 1987-05-15 | $12.88 | $13.40 | 2,600 | — | — |
| 1987-05-14 | $12.88 | $13.40 | 11,200 | — | — |
| 1987-05-13 | $12.88 | $13.40 | 2,000 | — | — |
| 1987-05-12 | $12.88 | $13.40 | 11,600 | — | — |
| 1987-05-11 | $12.63 | $13.13 | 38,400 | — | — |
| 1987-05-08 | $13.00 | $13.41 | 11,400 | — | — |
| 1987-05-07 | $13.13 | $13.53 | 33,400 | — | — |
| 1987-05-06 | $12.88 | $13.28 | 3,400 | — | — |
| 1987-05-05 | $12.88 | $13.28 | 32,000 | — | — |
| 1987-05-04 | $12.75 | $13.15 | 7,300 | — | — |
| 1987-05-01 | $12.75 | $13.15 | 6,200 | — | — |
| 1987-04-30 | $12.75 | $13.15 | 23,700 | — | — |
| 1987-04-29 | $12.88 | $13.28 | 4,300 | — | — |
| 1987-04-28 | $13.00 | $13.41 | 7,100 | — | — |
| 1987-04-27 | $13.00 | $13.41 | 16,500 | — | — |
| 1987-04-24 | $13.50 | $13.92 | 3,700 | — | — |
| 1987-04-23 | $13.25 | $13.66 | 2,300 | — | — |
| 1987-04-22 | $12.88 | $13.28 | 3,700 | — | — |
| 1987-04-21 | $13.00 | $13.41 | 2,700 | — | — |
| 1987-04-20 | $13.00 | $13.41 | 1,600 | — | — |
| 1987-04-16 | $13.00 | $13.41 | 5,500 | — | — |
| 1987-04-15 | $12.75 | $13.15 | 2,900 | — | — |
| 1987-04-14 | $13.13 | $13.53 | 6,000 | — | — |
| 1987-04-13 | $13.13 | $13.53 | 2,100 | — | — |
| 1987-04-10 | $13.38 | $13.79 | 6,900 | — | — |
| 1987-04-09 | $13.25 | $13.66 | 4,600 | — | — |
| 1987-04-08 | $13.50 | $13.78 | 4,500 | — | — |
| 1987-04-07 | $13.63 | $13.91 | 14,900 | — | — |
| 1987-04-06 | $13.38 | $13.66 | 17,900 | — | — |
| 1987-04-03 | $13.00 | $13.27 | 9,400 | — | — |
| 1987-04-02 | $13.00 | $13.27 | 6,300 | — | — |
| 1987-04-01 | $12.88 | $13.15 | 11,700 | — | — |
| 1987-03-31 | $13.00 | $13.27 | 7,900 | — | — |
| 1987-03-30 | $12.75 | $13.02 | 21,200 | — | — |
| 1987-03-27 | $13.00 | $13.27 | 29,500 | — | — |
| 1987-03-26 | $13.50 | $13.78 | 7,500 | — | — |
| 1987-03-25 | $13.75 | $14.04 | 5,400 | — | — |
| 1987-03-24 | $14.00 | $14.29 | 10,700 | — | — |
| 1987-03-23 | $13.75 | $14.04 | 8,400 | — | — |
| 1987-03-20 | $13.38 | $13.66 | 5,600 | — | — |
| 1987-03-19 | $13.63 | $13.91 | 2,400 | — | — |
| 1987-03-18 | $13.75 | $14.04 | 8,100 | — | — |
| 1987-03-17 | $13.75 | $14.04 | 5,000 | — | — |
| 1987-03-16 | $13.13 | $13.40 | 32,700 | — | — |
| 1987-03-13 | $13.13 | $13.40 | 4,600 | — | — |
| 1987-03-12 | $13.25 | $13.53 | 7,900 | — | — |
| 1987-03-11 | $13.25 | $13.53 | 10,300 | — | — |
| 1987-03-10 | $13.50 | $13.78 | 20,300 | — | — |
| 1987-03-09 | $13.88 | $14.08 | 11,500 | — | — |
| 1987-03-06 | $13.88 | $14.08 | 13,600 | — | — |
| 1987-03-05 | $13.63 | $13.83 | 6,000 | — | — |
| 1987-03-04 | $13.63 | $13.83 | 1,400 | — | — |
| 1987-03-03 | $13.75 | $13.95 | 3,300 | — | — |
| 1987-03-02 | $13.50 | $13.70 | 4,100 | — | — |
| 1987-02-27 | $13.50 | $13.70 | 7,200 | — | — |
| 1987-02-26 | $13.63 | $13.83 | 6,700 | — | — |
| 1987-02-25 | $13.75 | $13.95 | 6,500 | — | — |
| 1987-02-24 | $13.88 | $14.08 | 17,100 | — | — |
| 1987-02-23 | $14.13 | $14.33 | 4,800 | — | — |
| 1987-02-20 | $14.25 | $14.46 | 28,100 | — | — |
| 1987-02-19 | $14.13 | $14.33 | 8,100 | — | — |
| 1987-02-18 | $14.13 | $14.33 | 32,900 | — | — |
| 1987-02-17 | $14.25 | $14.46 | 7,900 | — | — |
| 1987-02-13 | $14.00 | $14.21 | 2,600 | — | — |
| 1987-02-12 | $14.13 | $14.33 | 14,500 | — | — |
| 1987-02-11 | $14.38 | $14.59 | 7,900 | — | — |
| 1987-02-10 | $14.13 | $14.33 | 2,300 | — | — |
| 1987-02-09 | $14.38 | $14.48 | 6,100 | — | — |
| 1987-02-06 | $14.38 | $14.48 | 60,900 | — | — |
| 1987-02-05 | $14.00 | $14.10 | 24,200 | — | — |
| 1987-02-04 | $14.00 | $14.10 | 32,400 | — | — |
| 1987-02-03 | $13.75 | $13.85 | 3,800 | — | — |
| 1987-02-02 | $14.00 | $14.10 | 7,300 | — | — |
| 1987-01-30 | $13.75 | $13.85 | 7,700 | — | — |
| 1987-01-29 | $14.00 | $14.10 | 7,600 | — | — |
| 1987-01-28 | $14.00 | $14.10 | 9,000 | — | — |
| 1987-01-27 | $14.00 | $14.10 | 6,800 | — | — |
| 1987-01-26 | $14.00 | $14.10 | 11,200 | — | — |
| 1987-01-23 | $13.75 | $13.85 | 20,800 | — | — |
| 1987-01-22 | $13.88 | $13.98 | 19,200 | — | — |
| 1987-01-21 | $13.88 | $13.98 | 9,100 | — | — |
| 1987-01-20 | $13.63 | $13.73 | 7,200 | — | — |
| 1987-01-19 | $13.88 | $13.98 | 5,700 | — | — |
| 1987-01-16 | $13.88 | $13.98 | 5,900 | — | — |
| 1987-01-15 | $14.00 | $14.10 | 16,800 | — | — |
| 1987-01-14 | $14.13 | $14.23 | 11,400 | — | — |
| 1987-01-13 | $14.13 | $14.23 | 65,600 | — | — |
| 1987-01-12 | $14.13 | $14.23 | 55,400 | — | — |
| 1987-01-09 | $13.38 | $13.47 | 15,600 | — | — |
| 1987-01-08 | $13.00 | $13.00 | 4,000 | — | — |
| 1987-01-07 | $12.63 | $12.62 | 10,600 | — | — |
| 1987-01-06 | $12.75 | $12.75 | 7,000 | — | — |
| 1987-01-05 | $12.75 | $12.75 | 17,700 | — | — |
| 1987-01-02 | $12.88 | $12.87 | 20,400 | — | — |