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
- 1980-03-17 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 | $13.88 | $14.12 | 24,900 | — | — |
| 1987-12-30 | $14.13 | $14.37 | 25,800 | — | — |
| 1987-12-29 | $14.25 | $14.50 | 23,300 | — | — |
| 1987-12-28 | $14.25 | $14.50 | 7,600 | — | — |
| 1987-12-24 | $14.50 | $14.76 | 3,200 | — | — |
| 1987-12-23 | $14.63 | $14.88 | 5,600 | — | — |
| 1987-12-22 | $14.38 | $14.63 | 12,400 | — | — |
| 1987-12-21 | $14.63 | $14.88 | 9,200 | — | — |
| 1987-12-18 | $15.25 | $15.52 | 39,300 | — | — |
| 1987-12-17 | $13.63 | $13.87 | 15,400 | — | — |
| 1987-12-16 | $13.50 | $13.74 | 34,100 | — | — |
| 1987-12-15 | $13.38 | $13.61 | 60,600 | — | — |
| 1987-12-14 | $12.63 | $12.85 | 46,400 | — | — |
| 1987-12-11 | $12.50 | $12.72 | 25,400 | — | — |
| 1987-12-10 | $13.00 | $13.23 | 31,000 | — | — |
| 1987-12-09 | $13.13 | $13.36 | 26,600 | — | — |
| 1987-12-08 | $12.63 | $12.85 | 31,700 | — | — |
| 1987-12-07 | $12.25 | $12.47 | 33,200 | — | — |
| 1987-12-04 | $12.75 | $12.98 | 53,600 | — | — |
| 1987-12-03 | $12.75 | $12.98 | 9,100 | — | — |
| 1987-12-02 | $12.63 | $12.85 | 3,900 | — | — |
| 1987-12-01 | $12.75 | $12.98 | 13,700 | — | — |
| 1987-11-30 | $12.88 | $13.10 | 18,700 | — | — |
| 1987-11-27 | $13.63 | $13.87 | 17,300 | — | — |
| 1987-11-25 | $13.88 | $14.12 | 19,100 | — | — |
| 1987-11-24 | $14.13 | $14.37 | 23,500 | — | — |
| 1987-11-23 | $13.88 | $14.12 | 31,700 | — | — |
| 1987-11-20 | $14.25 | $14.50 | 41,700 | — | — |
| 1987-11-19 | $13.63 | $13.87 | 28,800 | — | — |
| 1987-11-18 | $13.63 | $13.87 | 30,500 | — | — |
| 1987-11-17 | $13.13 | $13.36 | 99,200 | — | — |
| 1987-11-16 | $12.63 | $12.85 | 17,800 | — | — |
| 1987-11-13 | $12.50 | $12.72 | 20,000 | — | — |
| 1987-11-12 | $13.00 | $13.23 | 12,500 | — | — |
| 1987-11-11 | $12.88 | $13.10 | 43,600 | — | — |
| 1987-11-10 | $13.50 | $13.74 | 15,200 | — | — |
| 1987-11-09 | $13.38 | $13.61 | 15,500 | — | — |
| 1987-11-06 | $13.63 | $13.78 | 16,500 | — | — |
| 1987-11-05 | $13.63 | $13.78 | 21,000 | — | — |
| 1987-11-04 | $13.63 | $13.78 | 18,800 | — | — |
| 1987-11-03 | $13.88 | $14.04 | 31,100 | — | — |
| 1987-11-02 | $13.75 | $13.91 | 19,600 | — | — |
| 1987-10-30 | $13.38 | $13.53 | 15,400 | — | — |
| 1987-10-29 | $12.50 | $12.65 | 17,800 | — | — |
| 1987-10-28 | $12.00 | $12.14 | 37,400 | — | — |
| 1987-10-27 | $11.63 | $11.76 | 23,100 | — | — |
| 1987-10-26 | $12.88 | $13.03 | 19,700 | — | — |
| 1987-10-23 | $14.25 | $14.42 | 12,100 | — | — |
| 1987-10-22 | $13.75 | $13.91 | 28,100 | — | — |
| 1987-10-21 | $14.88 | $15.05 | 52,500 | — | — |
| 1987-10-20 | $12.88 | $13.03 | 65,600 | — | — |
| 1987-10-19 | $14.13 | $14.29 | 65,100 | — | — |
| 1987-10-16 | $17.50 | $17.70 | 32,200 | — | — |
| 1987-10-15 | $17.88 | $18.08 | 48,100 | — | — |
| 1987-10-14 | $18.50 | $18.72 | 27,000 | — | — |
| 1987-10-13 | $18.50 | $18.72 | 11,300 | — | — |
| 1987-10-12 | $18.75 | $18.97 | 12,100 | — | — |
| 1987-10-09 | $19.00 | $19.22 | 14,500 | — | — |
| 1987-10-08 | $18.75 | $18.97 | 13,300 | — | — |
| 1987-10-07 | $18.88 | $19.10 | 7,500 | — | — |
| 1987-10-06 | $19.00 | $19.22 | 15,500 | — | — |
| 1987-10-05 | $19.38 | $19.60 | 30,200 | — | — |
| 1987-10-02 | $19.13 | $19.35 | 15,900 | — | — |
| 1987-10-01 | $19.00 | $19.22 | 34,600 | — | — |
| 1987-09-30 | $18.25 | $18.46 | 75,900 | — | — |
| 1987-09-29 | $18.00 | $18.21 | 28,800 | — | — |
| 1987-09-28 | $18.50 | $18.72 | 28,600 | — | — |
| 1987-09-25 | $18.00 | $18.21 | 20,100 | — | — |
| 1987-09-24 | $18.50 | $18.72 | 13,700 | — | — |
| 1987-09-23 | $18.88 | $19.10 | 40,300 | — | — |
| 1987-09-22 | $19.25 | $19.47 | 24,100 | — | — |
| 1987-09-21 | $19.00 | $19.22 | 10,100 | — | — |
| 1987-09-18 | $18.88 | $19.10 | 43,100 | — | — |
| 1987-09-17 | $18.88 | $19.10 | 15,800 | — | — |
| 1987-09-16 | $18.63 | $18.84 | 5,800 | — | — |
| 1987-09-15 | $18.75 | $18.97 | 10,600 | — | — |
| 1987-09-14 | $18.63 | $18.84 | 14,200 | — | — |
| 1987-09-11 | $19.00 | $19.22 | 9,800 | — | — |
| 1987-09-10 | $19.00 | $19.22 | 13,800 | — | — |
| 1987-09-09 | $19.25 | $19.47 | 10,700 | — | — |
| 1987-09-08 | $19.38 | $19.60 | 9,000 | — | — |
| 1987-09-04 | $19.75 | $19.98 | 62,000 | — | — |
| 1987-09-03 | $19.63 | $19.85 | 8,300 | — | — |
| 1987-09-02 | $19.63 | $19.85 | 12,100 | — | — |
| 1987-09-01 | $19.75 | $19.98 | 17,400 | — | — |
| 1987-08-31 | $19.88 | $20.11 | 6,700 | — | — |
| 1987-08-28 | $19.75 | $19.98 | 19,600 | — | — |
| 1987-08-27 | $20.00 | $20.23 | 20,500 | — | — |
| 1987-08-26 | $20.00 | $20.23 | 28,000 | — | — |
| 1987-08-25 | $20.13 | $20.36 | 41,000 | — | — |
| 1987-08-24 | $20.50 | $20.74 | 24,600 | — | — |
| 1987-08-21 | $20.75 | $20.99 | 30,500 | — | — |
| 1987-08-20 | $20.50 | $20.74 | 55,500 | — | — |
| 1987-08-19 | $19.75 | $19.98 | 26,400 | — | — |
| 1987-08-18 | $19.50 | $19.73 | 33,500 | — | — |
| 1987-08-17 | $20.00 | $20.23 | 44,300 | — | — |
| 1987-08-14 | $19.00 | $19.22 | 34,700 | — | — |
| 1987-08-13 | $18.25 | $18.46 | 64,700 | — | — |
| 1987-08-12 | $18.25 | $18.46 | 18,300 | — | — |
| 1987-08-11 | $18.25 | $18.46 | 102,300 | — | — |
| 1987-08-10 | $18.00 | $18.21 | 37,500 | — | — |
| 1987-08-07 | $18.38 | $18.51 | 10,500 | — | — |
| 1987-08-06 | $18.50 | $18.63 | 36,800 | — | — |
| 1987-08-05 | $17.75 | $17.88 | 14,100 | — | — |
| 1987-08-04 | $17.00 | $17.12 | 164,100 | — | — |
| 1987-08-03 | $17.88 | $18.00 | 15,400 | — | — |
| 1987-07-31 | $18.00 | $18.13 | 10,900 | — | — |
| 1987-07-30 | $17.75 | $17.88 | 69,000 | — | — |
| 1987-07-29 | $17.50 | $17.63 | 16,600 | — | — |
| 1987-07-28 | $17.75 | $17.88 | 19,900 | — | — |
| 1987-07-27 | $18.25 | $18.38 | 20,000 | — | — |
| 1987-07-24 | $18.38 | $18.51 | 5,600 | — | — |
| 1987-07-23 | $18.88 | $19.01 | 6,500 | — | — |
| 1987-07-22 | $19.25 | $19.39 | 10,700 | — | — |
| 1987-07-21 | $19.25 | $19.39 | 60,500 | — | — |
| 1987-07-20 | $19.50 | $19.64 | 14,400 | — | — |
| 1987-07-17 | $19.75 | $19.89 | 7,800 | — | — |
| 1987-07-16 | $19.63 | $19.77 | 6,500 | — | — |
| 1987-07-15 | $19.75 | $19.89 | 51,000 | — | — |
| 1987-07-14 | $19.75 | $19.89 | 18,500 | — | — |
| 1987-07-13 | $19.88 | $20.02 | 93,200 | — | — |
| 1987-07-10 | $20.13 | $20.27 | 31,500 | — | — |
| 1987-07-09 | $20.00 | $20.15 | 33,100 | — | — |
| 1987-07-08 | $20.25 | $20.40 | 14,400 | — | — |
| 1987-07-07 | $20.13 | $20.27 | 36,300 | — | — |
| 1987-07-06 | $20.13 | $20.27 | 56,200 | — | — |
| 1987-07-02 | $19.38 | $19.52 | 62,100 | — | — |
| 1987-07-01 | $19.13 | $19.26 | 11,200 | — | — |
| 1987-06-30 | $19.25 | $19.39 | 56,200 | — | — |
| 1987-06-29 | $19.50 | $19.64 | 61,300 | — | — |
| 1987-06-26 | $19.50 | $19.64 | 38,400 | — | — |
| 1987-06-25 | $19.38 | $19.52 | 27,400 | — | — |
| 1987-06-24 | $19.13 | $19.26 | 129,500 | — | — |
| 1987-06-23 | $18.88 | $19.01 | 88,300 | — | — |
| 1987-06-22 | $18.88 | $19.01 | 67,700 | — | — |
| 1987-06-19 | $16.88 | $17.00 | 34,600 | — | — |
| 1987-06-18 | $17.00 | $17.12 | 12,900 | — | — |
| 1987-06-17 | $17.38 | $17.50 | 7,400 | — | — |
| 1987-06-16 | $17.38 | $17.50 | 49,900 | — | — |
| 1987-06-15 | $18.00 | $18.13 | 16,700 | — | — |
| 1987-06-12 | $18.38 | $18.51 | 32,300 | — | — |
| 1987-06-11 | $18.63 | $18.76 | 6,700 | — | — |
| 1987-06-10 | $18.63 | $18.76 | 11,600 | — | — |
| 1987-06-09 | $18.25 | $18.38 | 51,800 | — | — |
| 1987-06-08 | $18.25 | $18.38 | 37,900 | — | — |
| 1987-06-05 | $18.25 | $18.38 | 55,700 | — | — |
| 1987-06-04 | $18.88 | $19.01 | 16,100 | — | — |
| 1987-06-03 | $19.13 | $19.26 | 6,600 | — | — |
| 1987-06-02 | $19.13 | $19.26 | 28,800 | — | — |
| 1987-06-01 | $18.88 | $19.01 | 6,400 | — | — |
| 1987-05-29 | $19.00 | $19.14 | 9,700 | — | — |
| 1987-05-28 | $18.88 | $19.01 | 5,000 | — | — |
| 1987-05-27 | $19.25 | $19.39 | 6,400 | — | — |
| 1987-05-26 | $19.38 | $19.52 | 11,300 | — | — |
| 1987-05-22 | $19.50 | $19.64 | 4,500 | — | — |
| 1987-05-21 | $19.63 | $19.77 | 12,000 | — | — |
| 1987-05-20 | $19.63 | $19.77 | 4,700 | — | — |
| 1987-05-19 | $19.88 | $20.02 | 5,000 | — | — |
| 1987-05-18 | $19.75 | $19.89 | 5,200 | — | — |
| 1987-05-15 | $20.00 | $20.15 | 3,400 | — | — |
| 1987-05-14 | $20.38 | $20.52 | 3,900 | — | — |
| 1987-05-13 | $20.38 | $20.52 | 5,600 | — | — |
| 1987-05-12 | $20.50 | $20.65 | 23,200 | — | — |
| 1987-05-11 | $20.88 | $21.03 | 3,600 | — | — |
| 1987-05-08 | $20.63 | $20.69 | 8,700 | — | — |
| 1987-05-07 | $20.75 | $20.82 | 1,600 | — | — |
| 1987-05-06 | $20.88 | $20.95 | 10,000 | — | — |
| 1987-05-05 | $20.38 | $20.44 | 11,000 | — | — |
| 1987-05-04 | $20.13 | $20.19 | 5,000 | — | — |
| 1987-05-01 | $20.00 | $20.07 | 18,000 | — | — |
| 1987-04-30 | $20.88 | $20.95 | 3,800 | — | — |
| 1987-04-29 | $20.50 | $20.57 | 16,600 | — | — |
| 1987-04-28 | $20.50 | $20.57 | 30,800 | — | — |
| 1987-04-27 | $20.13 | $20.19 | 6,200 | — | — |
| 1987-04-24 | $20.38 | $20.44 | 65,600 | — | — |
| 1987-04-23 | $20.50 | $20.57 | 92,500 | — | — |
| 1987-04-22 | $20.88 | $20.95 | 15,100 | — | — |
| 1987-04-21 | $20.88 | $20.95 | 47,200 | — | — |
| 1987-04-20 | $21.75 | $21.82 | 32,200 | — | — |
| 1987-04-16 | $21.50 | $21.57 | 147,100 | — | — |
| 1987-04-15 | $21.50 | $21.57 | 17,400 | — | — |
| 1987-04-14 | $21.13 | $21.20 | 19,000 | — | — |
| 1987-04-13 | $21.88 | $21.95 | 24,100 | — | — |
| 1987-04-10 | $21.50 | $21.57 | 5,300 | — | — |
| 1987-04-09 | $21.50 | $21.57 | 12,600 | — | — |
| 1987-04-08 | $21.75 | $21.82 | 20,800 | — | — |
| 1987-04-07 | $22.13 | $22.20 | 13,600 | — | — |
| 1987-04-06 | $21.75 | $21.82 | 23,000 | — | — |
| 1987-04-03 | $21.88 | $21.95 | 28,800 | — | — |
| 1987-04-02 | $21.13 | $21.20 | 25,300 | — | — |
| 1987-04-01 | $21.00 | $21.07 | 25,900 | — | — |
| 1987-03-31 | $21.75 | $21.82 | 15,800 | — | — |
| 1987-03-30 | $21.25 | $21.32 | 68,400 | — | — |
| 1987-03-27 | $21.75 | $21.82 | 6,300 | — | — |
| 1987-03-26 | $22.00 | $22.07 | 23,500 | — | — |
| 1987-03-25 | $22.25 | $22.32 | 27,400 | — | — |
| 1987-03-24 | $22.25 | $22.32 | 28,900 | — | — |
| 1987-03-23 | $22.38 | $22.45 | 7,500 | — | — |
| 1987-03-20 | $22.13 | $22.20 | 53,900 | — | — |
| 1987-03-19 | $22.00 | $22.07 | 19,800 | — | — |
| 1987-03-18 | $22.38 | $22.45 | 43,600 | — | — |
| 1987-03-17 | $22.88 | $22.95 | 51,000 | — | — |
| 1987-03-16 | $23.13 | $23.20 | 2,800 | — | — |
| 1987-03-13 | $23.25 | $23.33 | 58,500 | — | — |
| 1987-03-12 | $22.75 | $22.83 | 31,300 | — | — |
| 1987-03-11 | $22.75 | $22.83 | 20,800 | — | — |
| 1987-03-10 | $22.75 | $22.83 | 10,400 | — | — |
| 1987-03-09 | $23.00 | $23.08 | 22,100 | — | — |
| 1987-03-06 | $23.63 | $23.70 | 2,200 | — | — |
| 1987-03-05 | $23.38 | $23.45 | 35,500 | — | — |
| 1987-03-04 | $24.38 | $24.46 | 9,000 | — | — |
| 1987-03-03 | $24.63 | $24.71 | 95,500 | — | — |
| 1987-03-02 | $24.63 | $24.71 | 35,000 | — | — |
| 1987-02-27 | $24.88 | $24.96 | 8,200 | — | — |
| 1987-02-26 | $24.75 | $24.83 | 5,400 | — | — |
| 1987-02-25 | $24.88 | $24.96 | 4,900 | — | — |
| 1987-02-24 | $24.75 | $24.83 | 24,300 | — | — |
| 1987-02-23 | $24.50 | $24.58 | 31,900 | — | — |
| 1987-02-20 | $25.25 | $25.33 | 20,100 | — | — |
| 1987-02-19 | $25.25 | $25.33 | 215,500 | — | — |
| 1987-02-18 | $23.88 | $23.96 | 24,500 | — | — |
| 1987-02-17 | $24.00 | $24.08 | 24,300 | — | — |
| 1987-02-13 | $24.00 | $24.08 | 52,100 | — | — |
| 1987-02-12 | $23.50 | $23.58 | 2,500 | — | — |
| 1987-02-11 | $23.63 | $23.70 | 17,200 | — | — |
| 1987-02-10 | $23.63 | $23.70 | 13,000 | — | — |
| 1987-02-09 | $23.50 | $23.58 | 8,700 | — | — |
| 1987-02-06 | $23.88 | $23.87 | 14,800 | — | — |
| 1987-02-05 | $23.75 | $23.75 | 18,600 | — | — |
| 1987-02-04 | $24.00 | $24.00 | 45,500 | — | — |
| 1987-02-03 | $23.50 | $23.50 | 17,100 | — | — |
| 1987-02-02 | $23.63 | $23.63 | 10,200 | — | — |
| 1987-01-30 | $23.13 | $23.12 | 8,600 | — | — |
| 1987-01-29 | $22.75 | $22.75 | 16,600 | — | — |
| 1987-01-28 | $23.63 | $23.63 | 37,000 | — | — |
| 1987-01-27 | $23.50 | $23.50 | 11,300 | — | — |
| 1987-01-26 | $23.00 | $23.00 | 38,800 | — | — |
| 1987-01-23 | $23.38 | $23.38 | 40,700 | — | — |
| 1987-01-22 | $23.50 | $23.50 | 28,700 | — | — |
| 1987-01-21 | $23.50 | $23.50 | 44,600 | — | — |
| 1987-01-20 | $24.13 | $24.12 | 34,100 | — | — |
| 1987-01-19 | $23.63 | $23.63 | 24,500 | — | — |
| 1987-01-16 | $23.75 | $23.75 | 85,600 | — | — |
| 1987-01-15 | $23.25 | $23.25 | 62,200 | — | — |
| 1987-01-14 | $22.75 | $22.75 | 49,400 | — | — |
| 1987-01-13 | $22.38 | $22.38 | 42,000 | — | — |
| 1987-01-12 | $22.75 | $22.75 | 13,000 | — | — |
| 1987-01-09 | $22.38 | $22.38 | 37,900 | — | — |
| 1987-01-08 | $22.13 | $22.13 | 76,500 | — | — |
| 1987-01-07 | $21.13 | $21.12 | 35,500 | — | — |
| 1987-01-06 | $21.00 | $21.00 | 29,100 | — | — |
| 1987-01-05 | $21.13 | $21.12 | 60,400 | — | — |
| 1987-01-02 | $20.75 | $20.75 | 45,800 | — | — |