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
- 1973-05-03 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 | $13.00 | $15.57 | 41,500 | — | — |
| 1987-12-30 | $13.00 | $15.57 | 23,900 | — | — |
| 1987-12-29 | $12.75 | $15.27 | 19,200 | — | — |
| 1987-12-28 | $12.88 | $15.42 | 19,600 | — | — |
| 1987-12-24 | $12.88 | $15.42 | 11,500 | — | — |
| 1987-12-23 | $12.63 | $15.12 | 18,300 | — | — |
| 1987-12-22 | $12.88 | $15.42 | 32,400 | — | — |
| 1987-12-21 | $12.75 | $15.27 | 67,400 | — | — |
| 1987-12-18 | $12.63 | $15.12 | 43,400 | — | — |
| 1987-12-17 | $12.75 | $15.27 | 19,100 | — | — |
| 1987-12-16 | $13.25 | $15.72 | 36,900 | — | — |
| 1987-12-15 | $12.88 | $15.28 | 30,400 | — | — |
| 1987-12-14 | $13.00 | $15.43 | 16,600 | — | — |
| 1987-12-11 | $12.88 | $15.28 | 21,700 | — | — |
| 1987-12-10 | $12.75 | $15.13 | 12,200 | — | — |
| 1987-12-09 | $12.88 | $15.28 | 19,400 | — | — |
| 1987-12-08 | $12.88 | $15.28 | 13,400 | — | — |
| 1987-12-07 | $12.88 | $15.28 | 9,500 | — | — |
| 1987-12-04 | $12.50 | $14.83 | 43,400 | — | — |
| 1987-12-03 | $12.63 | $14.98 | 93,200 | — | — |
| 1987-12-02 | $12.75 | $15.13 | 6,300 | — | — |
| 1987-12-01 | $12.88 | $15.28 | 7,300 | — | — |
| 1987-11-30 | $13.00 | $15.43 | 16,700 | — | — |
| 1987-11-27 | $13.25 | $15.72 | 32,500 | — | — |
| 1987-11-25 | $13.38 | $15.87 | 10,500 | — | — |
| 1987-11-24 | $13.38 | $15.87 | 21,300 | — | — |
| 1987-11-23 | $13.00 | $15.43 | 15,700 | — | — |
| 1987-11-20 | $12.88 | $15.28 | 28,400 | — | — |
| 1987-11-19 | $13.00 | $15.43 | 5,800 | — | — |
| 1987-11-18 | $13.00 | $15.43 | 12,400 | — | — |
| 1987-11-17 | $13.13 | $15.57 | 48,800 | — | — |
| 1987-11-16 | $12.75 | $15.13 | 4,700 | — | — |
| 1987-11-13 | $12.75 | $15.13 | 3,500 | — | — |
| 1987-11-12 | $12.63 | $14.98 | 70,100 | — | — |
| 1987-11-11 | $12.63 | $14.98 | 29,800 | — | — |
| 1987-11-10 | $12.63 | $14.98 | 54,200 | — | — |
| 1987-11-09 | $12.75 | $15.13 | 19,700 | — | — |
| 1987-11-06 | $13.63 | $16.17 | 7,900 | — | — |
| 1987-11-05 | $13.50 | $16.02 | 41,500 | — | — |
| 1987-11-04 | $13.25 | $15.72 | 24,500 | — | — |
| 1987-11-03 | $13.75 | $16.32 | 73,900 | — | — |
| 1987-11-02 | $13.75 | $16.32 | 29,100 | — | — |
| 1987-10-30 | $13.25 | $15.72 | 10,700 | — | — |
| 1987-10-29 | $13.13 | $15.57 | 25,100 | — | — |
| 1987-10-28 | $12.00 | $14.24 | 89,900 | — | — |
| 1987-10-27 | $12.63 | $14.98 | 18,600 | — | — |
| 1987-10-26 | $12.25 | $14.54 | 40,200 | — | — |
| 1987-10-23 | $13.50 | $16.02 | 16,000 | — | — |
| 1987-10-22 | $13.00 | $15.43 | 22,900 | — | — |
| 1987-10-21 | $13.13 | $15.57 | 59,700 | — | — |
| 1987-10-20 | $13.00 | $15.43 | 99,300 | — | — |
| 1987-10-19 | $13.75 | $16.32 | 129,400 | — | — |
| 1987-10-16 | $15.50 | $18.39 | 285,400 | — | — |
| 1987-10-15 | $16.50 | $19.58 | 45,300 | — | — |
| 1987-10-14 | $16.88 | $20.02 | 22,900 | — | — |
| 1987-10-13 | $16.88 | $20.02 | 72,500 | — | — |
| 1987-10-12 | $16.50 | $19.58 | 23,000 | — | — |
| 1987-10-09 | $16.50 | $19.58 | 6,300 | — | — |
| 1987-10-08 | $16.75 | $19.88 | 23,100 | — | — |
| 1987-10-07 | $16.88 | $20.02 | 28,200 | — | — |
| 1987-10-06 | $17.13 | $20.32 | 10,600 | — | — |
| 1987-10-05 | $17.63 | $20.91 | 8,900 | — | — |
| 1987-10-02 | $17.63 | $20.91 | 32,700 | — | — |
| 1987-10-01 | $17.75 | $21.06 | 14,100 | — | — |
| 1987-09-30 | $17.75 | $21.06 | 20,900 | — | — |
| 1987-09-29 | $17.75 | $21.06 | 14,900 | — | — |
| 1987-09-28 | $18.00 | $21.36 | 23,800 | — | — |
| 1987-09-25 | $17.88 | $21.21 | 18,800 | — | — |
| 1987-09-24 | $17.50 | $20.77 | 35,200 | — | — |
| 1987-09-23 | $17.75 | $21.06 | 11,300 | — | — |
| 1987-09-22 | $17.88 | $21.21 | 17,700 | — | — |
| 1987-09-21 | $18.00 | $21.36 | 35,500 | — | — |
| 1987-09-18 | $18.00 | $21.36 | 75,500 | — | — |
| 1987-09-17 | $18.00 | $21.36 | 22,800 | — | — |
| 1987-09-16 | $17.63 | $20.91 | 51,700 | — | — |
| 1987-09-15 | $18.13 | $21.51 | 50,200 | — | — |
| 1987-09-14 | $18.25 | $21.66 | 42,100 | — | — |
| 1987-09-11 | $18.00 | $21.36 | 74,000 | — | — |
| 1987-09-10 | $17.38 | $20.62 | 66,400 | — | — |
| 1987-09-09 | $17.50 | $20.62 | 25,300 | — | — |
| 1987-09-08 | $17.25 | $20.33 | 53,500 | — | — |
| 1987-09-04 | $16.88 | $19.89 | 19,700 | — | — |
| 1987-09-03 | $16.88 | $19.89 | 30,600 | — | — |
| 1987-09-02 | $17.13 | $20.18 | 24,700 | — | — |
| 1987-09-01 | $17.50 | $20.62 | 44,900 | — | — |
| 1987-08-31 | $17.50 | $20.62 | 39,100 | — | — |
| 1987-08-28 | $17.38 | $20.48 | 38,500 | — | — |
| 1987-08-27 | $17.63 | $20.77 | 31,800 | — | — |
| 1987-08-26 | $17.38 | $20.48 | 14,300 | — | — |
| 1987-08-25 | $17.63 | $20.77 | 22,300 | — | — |
| 1987-08-24 | $17.50 | $20.62 | 43,900 | — | — |
| 1987-08-21 | $17.63 | $20.77 | 62,900 | — | — |
| 1987-08-20 | $17.25 | $20.33 | 85,700 | — | — |
| 1987-08-19 | $16.38 | $19.30 | 12,200 | — | — |
| 1987-08-18 | $16.50 | $19.44 | 26,100 | — | — |
| 1987-08-17 | $16.50 | $19.44 | 42,500 | — | — |
| 1987-08-14 | $16.38 | $19.30 | 29,400 | — | — |
| 1987-08-13 | $16.38 | $19.30 | 23,200 | — | — |
| 1987-08-12 | $16.38 | $19.30 | 21,800 | — | — |
| 1987-08-11 | $16.50 | $19.44 | 39,400 | — | — |
| 1987-08-10 | $16.63 | $19.59 | 23,300 | — | — |
| 1987-08-07 | $16.50 | $19.44 | 25,900 | — | — |
| 1987-08-06 | $16.88 | $19.89 | 25,100 | — | — |
| 1987-08-05 | $16.63 | $19.59 | 24,000 | — | — |
| 1987-08-04 | $16.50 | $19.44 | 26,500 | — | — |
| 1987-08-03 | $16.13 | $19.00 | 79,200 | — | — |
| 1987-07-31 | $17.00 | $20.03 | 85,300 | — | — |
| 1987-07-30 | $17.25 | $20.33 | 30,300 | — | — |
| 1987-07-29 | $16.75 | $19.74 | 77,000 | — | — |
| 1987-07-28 | $16.13 | $19.00 | 64,000 | — | — |
| 1987-07-27 | $16.13 | $19.00 | 15,600 | — | — |
| 1987-07-24 | $16.00 | $18.86 | 12,200 | — | — |
| 1987-07-23 | $15.75 | $18.56 | 8,200 | — | — |
| 1987-07-22 | $15.63 | $18.41 | 11,900 | — | — |
| 1987-07-21 | $15.63 | $18.41 | 59,800 | — | — |
| 1987-07-20 | $15.50 | $18.27 | 19,000 | — | — |
| 1987-07-17 | $16.00 | $18.86 | 33,000 | — | — |
| 1987-07-16 | $15.75 | $18.56 | 51,400 | — | — |
| 1987-07-15 | $15.63 | $18.41 | 21,100 | — | — |
| 1987-07-14 | $15.50 | $18.27 | 20,200 | — | — |
| 1987-07-13 | $15.13 | $17.82 | 19,100 | — | — |
| 1987-07-10 | $15.38 | $18.12 | 9,700 | — | — |
| 1987-07-09 | $15.63 | $18.41 | 59,600 | — | — |
| 1987-07-08 | $15.88 | $18.71 | 56,100 | — | — |
| 1987-07-07 | $15.38 | $18.12 | 50,500 | — | — |
| 1987-07-06 | $15.13 | $17.82 | 10,000 | — | — |
| 1987-07-02 | $15.13 | $17.82 | 2,800 | — | — |
| 1987-07-01 | $15.00 | $17.68 | 13,900 | — | — |
| 1987-06-30 | $15.13 | $17.82 | 25,200 | — | — |
| 1987-06-29 | $15.50 | $18.27 | 7,100 | — | — |
| 1987-06-26 | $15.38 | $18.12 | 9,200 | — | — |
| 1987-06-25 | $16.00 | $18.86 | 39,600 | — | — |
| 1987-06-24 | $16.25 | $19.15 | 34,600 | — | — |
| 1987-06-23 | $15.63 | $18.41 | 19,200 | — | — |
| 1987-06-22 | $16.38 | $19.30 | 72,900 | — | — |
| 1987-06-19 | $15.88 | $18.71 | 32,100 | — | — |
| 1987-06-18 | $15.88 | $18.71 | 11,700 | — | — |
| 1987-06-17 | $15.63 | $18.41 | 28,700 | — | — |
| 1987-06-16 | $15.88 | $18.71 | 49,400 | — | — |
| 1987-06-15 | $15.88 | $18.71 | 27,500 | — | — |
| 1987-06-12 | $15.50 | $18.12 | 13,000 | — | — |
| 1987-06-11 | $15.25 | $17.83 | 28,900 | — | — |
| 1987-06-10 | $15.38 | $17.98 | 19,200 | — | — |
| 1987-06-09 | $15.50 | $18.12 | 25,700 | — | — |
| 1987-06-08 | $15.13 | $17.69 | 9,400 | — | — |
| 1987-06-05 | $14.75 | $17.25 | 6,900 | — | — |
| 1987-06-04 | $14.63 | $17.10 | 20,700 | — | — |
| 1987-06-03 | $14.50 | $16.96 | 39,000 | — | — |
| 1987-06-02 | $14.63 | $17.10 | 26,300 | — | — |
| 1987-06-01 | $14.50 | $16.96 | 63,200 | — | — |
| 1987-05-29 | $14.50 | $16.96 | 18,000 | — | — |
| 1987-05-28 | $14.38 | $16.81 | 17,200 | — | — |
| 1987-05-27 | $14.63 | $17.10 | 14,600 | — | — |
| 1987-05-26 | $15.00 | $17.54 | 6,900 | — | — |
| 1987-05-22 | $14.88 | $17.39 | 9,600 | — | — |
| 1987-05-21 | $14.63 | $17.10 | 12,700 | — | — |
| 1987-05-20 | $14.38 | $16.81 | 26,400 | — | — |
| 1987-05-19 | $14.63 | $17.10 | 16,900 | — | — |
| 1987-05-18 | $15.13 | $17.69 | 22,600 | — | — |
| 1987-05-15 | $15.00 | $17.54 | 19,400 | — | — |
| 1987-05-14 | $15.50 | $18.12 | 11,100 | — | — |
| 1987-05-13 | $15.75 | $18.42 | 15,400 | — | — |
| 1987-05-12 | $16.00 | $18.71 | 10,900 | — | — |
| 1987-05-11 | $16.00 | $18.71 | 34,900 | — | — |
| 1987-05-08 | $16.00 | $18.71 | 32,600 | — | — |
| 1987-05-07 | $16.25 | $19.00 | 7,100 | — | — |
| 1987-05-06 | $16.38 | $19.15 | 12,600 | — | — |
| 1987-05-05 | $16.63 | $19.44 | 23,600 | — | — |
| 1987-05-04 | $16.50 | $19.29 | 59,200 | — | — |
| 1987-05-01 | $16.00 | $18.71 | 12,500 | — | — |
| 1987-04-30 | $15.88 | $18.56 | 22,500 | — | — |
| 1987-04-29 | $15.75 | $18.42 | 46,100 | — | — |
| 1987-04-28 | $15.13 | $17.69 | 35,500 | — | — |
| 1987-04-27 | $14.75 | $17.25 | 223,100 | — | — |
| 1987-04-24 | $15.75 | $18.42 | 21,100 | — | — |
| 1987-04-23 | $15.88 | $18.56 | 33,800 | — | — |
| 1987-04-22 | $15.88 | $18.56 | 15,200 | — | — |
| 1987-04-21 | $15.88 | $18.56 | 53,200 | — | — |
| 1987-04-20 | $15.63 | $18.27 | 16,700 | — | — |
| 1987-04-16 | $15.75 | $18.42 | 12,500 | — | — |
| 1987-04-15 | $15.50 | $18.12 | 28,800 | — | — |
| 1987-04-14 | $15.38 | $17.98 | 27,400 | — | — |
| 1987-04-13 | $15.75 | $18.42 | 51,900 | — | — |
| 1987-04-10 | $16.50 | $19.29 | 15,400 | — | — |
| 1987-04-09 | $16.38 | $19.15 | 24,500 | — | — |
| 1987-04-08 | $17.00 | $19.88 | 9,800 | — | — |
| 1987-04-07 | $17.13 | $20.02 | 62,200 | — | — |
| 1987-04-06 | $17.25 | $20.17 | 91,000 | — | — |
| 1987-04-03 | $17.25 | $20.17 | 28,700 | — | — |
| 1987-04-02 | $17.25 | $20.17 | 45,100 | — | — |
| 1987-04-01 | $17.25 | $20.17 | 31,600 | — | — |
| 1987-03-31 | $17.13 | $20.02 | 20,800 | — | — |
| 1987-03-30 | $17.38 | $20.32 | 98,300 | — | — |
| 1987-03-27 | $17.63 | $20.61 | 100,700 | — | — |
| 1987-03-26 | $17.88 | $20.90 | 44,800 | — | — |
| 1987-03-25 | $17.50 | $20.46 | 28,100 | — | — |
| 1987-03-24 | $17.38 | $20.32 | 35,200 | — | — |
| 1987-03-23 | $17.25 | $20.17 | 24,800 | — | — |
| 1987-03-20 | $17.38 | $20.32 | 49,300 | — | — |
| 1987-03-19 | $16.88 | $19.73 | 27,600 | — | — |
| 1987-03-18 | $16.88 | $19.73 | 110,800 | — | — |
| 1987-03-17 | $16.25 | $19.00 | 61,000 | — | — |
| 1987-03-16 | $16.75 | $19.59 | 10,400 | — | — |
| 1987-03-13 | $16.75 | $19.45 | 14,400 | — | — |
| 1987-03-12 | $16.88 | $19.59 | 12,900 | — | — |
| 1987-03-11 | $16.75 | $19.45 | 14,300 | — | — |
| 1987-03-10 | $16.88 | $19.59 | 25,900 | — | — |
| 1987-03-09 | $16.75 | $19.45 | 14,200 | — | — |
| 1987-03-06 | $17.00 | $19.74 | 15,200 | — | — |
| 1987-03-05 | $17.50 | $20.32 | 32,400 | — | — |
| 1987-03-04 | $17.63 | $20.46 | 44,800 | — | — |
| 1987-03-03 | $17.13 | $19.88 | 28,600 | — | — |
| 1987-03-02 | $17.63 | $20.46 | 22,500 | — | — |
| 1987-02-27 | $17.88 | $20.75 | 56,500 | — | — |
| 1987-02-26 | $17.63 | $20.46 | 80,800 | — | — |
| 1987-02-25 | $17.50 | $20.32 | 86,400 | — | — |
| 1987-02-24 | $17.25 | $20.03 | 27,200 | — | — |
| 1987-02-23 | $17.13 | $19.88 | 55,400 | — | — |
| 1987-02-20 | $17.13 | $19.88 | 184,000 | — | — |
| 1987-02-19 | $17.13 | $19.88 | 104,500 | — | — |
| 1987-02-18 | $16.75 | $19.45 | 34,200 | — | — |
| 1987-02-17 | $17.13 | $19.88 | 30,300 | — | — |
| 1987-02-13 | $16.88 | $19.59 | 21,700 | — | — |
| 1987-02-12 | $16.50 | $19.16 | 17,500 | — | — |
| 1987-02-11 | $16.38 | $19.01 | 38,600 | — | — |
| 1987-02-10 | $16.50 | $19.16 | 53,500 | — | — |
| 1987-02-09 | $16.63 | $19.30 | 104,600 | — | — |
| 1987-02-06 | $16.75 | $19.45 | 13,900 | — | — |
| 1987-02-05 | $16.88 | $19.59 | 224,800 | — | — |
| 1987-02-04 | $16.63 | $19.30 | 22,400 | — | — |
| 1987-02-03 | $16.38 | $19.01 | 137,400 | — | — |
| 1987-02-02 | $16.63 | $19.30 | 18,800 | — | — |
| 1987-01-30 | $16.88 | $19.59 | 30,700 | — | — |
| 1987-01-29 | $16.75 | $19.45 | 27,200 | — | — |
| 1987-01-28 | $16.50 | $19.16 | 28,300 | — | — |
| 1987-01-27 | $16.63 | $19.30 | 40,800 | — | — |
| 1987-01-26 | $16.50 | $19.16 | 32,200 | — | — |
| 1987-01-23 | $16.38 | $19.01 | 76,300 | — | — |
| 1987-01-22 | $17.25 | $20.03 | 96,200 | — | — |
| 1987-01-21 | $16.25 | $18.87 | 36,600 | — | — |
| 1987-01-20 | $16.38 | $19.01 | 41,600 | — | — |
| 1987-01-19 | $16.25 | $18.87 | 36,100 | — | — |
| 1987-01-16 | $16.25 | $18.87 | 113,200 | — | — |
| 1987-01-15 | $16.38 | $19.01 | 73,900 | — | — |
| 1987-01-14 | $16.13 | $18.72 | 25,400 | — | — |
| 1987-01-13 | $16.25 | $18.87 | 17,200 | — | — |
| 1987-01-12 | $16.50 | $19.16 | 29,300 | — | — |
| 1987-01-09 | $16.13 | $18.72 | 20,200 | — | — |
| 1987-01-08 | $16.38 | $19.01 | 62,000 | — | — |
| 1987-01-07 | $16.00 | $18.58 | 73,300 | — | — |
| 1987-01-06 | $15.50 | $17.99 | 133,300 | — | — |
| 1987-01-05 | $15.75 | $18.28 | 113,900 | — | — |
| 1987-01-02 | $15.00 | $17.41 | 5,300 | — | — |