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 | $12.94 | $13.90 | 78,200 | — | — |
| 1987-12-30 | $12.94 | $13.90 | 62,800 | — | — |
| 1987-12-29 | $12.88 | $13.83 | 54,800 | — | — |
| 1987-12-28 | $12.94 | $13.90 | 43,400 | — | — |
| 1987-12-24 | $13.38 | $14.37 | 99,000 | — | — |
| 1987-12-23 | $13.44 | $14.43 | 171,000 | — | — |
| 1987-12-22 | $12.75 | $13.70 | 54,400 | — | — |
| 1987-12-21 | $12.56 | $13.49 | 66,600 | — | — |
| 1987-12-18 | $12.50 | $13.43 | 229,800 | — | — |
| 1987-12-17 | $12.00 | $12.89 | 70,400 | — | — |
| 1987-12-16 | $12.63 | $13.56 | 101,800 | — | — |
| 1987-12-15 | $12.50 | $13.43 | 191,800 | — | — |
| 1987-12-14 | $12.75 | $13.70 | 104,400 | — | — |
| 1987-12-11 | $11.81 | $12.69 | 34,000 | — | — |
| 1987-12-10 | $11.75 | $12.62 | 91,800 | — | — |
| 1987-12-09 | $12.00 | $12.89 | 95,400 | — | — |
| 1987-12-08 | $12.25 | $13.16 | 70,600 | — | — |
| 1987-12-07 | $11.25 | $12.08 | 116,600 | — | — |
| 1987-12-04 | $11.38 | $12.22 | 85,800 | — | — |
| 1987-12-03 | $11.63 | $12.49 | 103,800 | — | — |
| 1987-12-02 | $11.94 | $12.82 | 60,200 | — | — |
| 1987-12-01 | $11.38 | $12.22 | 45,600 | — | — |
| 1987-11-30 | $11.38 | $12.10 | 106,400 | — | — |
| 1987-11-27 | $11.88 | $12.63 | 21,200 | — | — |
| 1987-11-25 | $11.94 | $12.70 | 47,800 | — | — |
| 1987-11-24 | $11.88 | $12.63 | 74,400 | — | — |
| 1987-11-23 | $11.50 | $12.23 | 45,000 | — | — |
| 1987-11-20 | $11.50 | $12.23 | 72,400 | — | — |
| 1987-11-19 | $12.00 | $12.77 | 47,200 | — | — |
| 1987-11-18 | $12.06 | $12.83 | 91,600 | — | — |
| 1987-11-17 | $12.19 | $12.96 | 97,800 | — | — |
| 1987-11-16 | $12.25 | $13.03 | 70,400 | — | — |
| 1987-11-13 | $12.13 | $12.90 | 52,000 | — | — |
| 1987-11-12 | $11.75 | $12.50 | 70,200 | — | — |
| 1987-11-11 | $11.44 | $12.17 | 112,600 | — | — |
| 1987-11-10 | $11.31 | $12.03 | 108,200 | — | — |
| 1987-11-09 | $11.00 | $11.70 | 82,800 | — | — |
| 1987-11-06 | $11.63 | $12.37 | 74,000 | — | — |
| 1987-11-05 | $12.00 | $12.77 | 184,200 | — | — |
| 1987-11-04 | $11.75 | $12.50 | 128,200 | — | — |
| 1987-11-03 | $11.94 | $12.70 | 96,600 | — | — |
| 1987-11-02 | $11.81 | $12.57 | 203,000 | — | — |
| 1987-10-30 | $11.63 | $12.37 | 230,400 | — | — |
| 1987-10-29 | $11.25 | $11.97 | 123,000 | — | — |
| 1987-10-28 | $10.94 | $11.63 | 79,400 | — | — |
| 1987-10-27 | $10.88 | $11.57 | 133,800 | — | — |
| 1987-10-26 | $11.00 | $11.70 | 101,400 | — | — |
| 1987-10-23 | $12.63 | $13.43 | 86,200 | — | — |
| 1987-10-22 | $12.63 | $13.43 | 190,200 | — | — |
| 1987-10-21 | $13.13 | $13.96 | 602,600 | — | — |
| 1987-10-20 | $11.88 | $12.63 | 702,200 | — | — |
| 1987-10-19 | $12.75 | $13.56 | 351,000 | — | — |
| 1987-10-16 | $14.13 | $15.03 | 199,000 | — | — |
| 1987-10-15 | $15.31 | $16.29 | 121,200 | — | — |
| 1987-10-14 | $16.38 | $17.42 | 109,600 | — | — |
| 1987-10-13 | $17.25 | $18.35 | 77,000 | — | — |
| 1987-10-12 | $16.63 | $17.69 | 81,400 | — | — |
| 1987-10-09 | $16.44 | $17.49 | 41,200 | — | — |
| 1987-10-08 | $16.75 | $17.82 | 72,400 | — | — |
| 1987-10-07 | $17.00 | $18.08 | 62,800 | — | — |
| 1987-10-06 | $17.00 | $18.08 | 144,400 | — | — |
| 1987-10-05 | $17.06 | $18.15 | 81,600 | — | — |
| 1987-10-02 | $17.38 | $18.48 | 112,800 | — | — |
| 1987-10-01 | $17.63 | $18.75 | 75,600 | — | — |
| 1987-09-30 | $17.00 | $18.08 | 117,600 | — | — |
| 1987-09-29 | $16.88 | $17.95 | 60,600 | — | — |
| 1987-09-28 | $17.25 | $18.35 | 106,000 | — | — |
| 1987-09-25 | $16.69 | $17.75 | 104,400 | — | — |
| 1987-09-24 | $16.75 | $17.82 | 35,800 | — | — |
| 1987-09-23 | $16.88 | $17.95 | 107,000 | — | — |
| 1987-09-22 | $17.38 | $18.48 | 180,000 | — | — |
| 1987-09-21 | $16.38 | $17.42 | 153,800 | — | — |
| 1987-09-18 | $17.13 | $18.22 | 69,600 | — | — |
| 1987-09-17 | $16.88 | $17.95 | 68,400 | — | — |
| 1987-09-16 | $16.56 | $17.62 | 60,000 | — | — |
| 1987-09-15 | $16.75 | $17.82 | 69,200 | — | — |
| 1987-09-14 | $17.13 | $18.22 | 69,000 | — | — |
| 1987-09-11 | $17.13 | $18.22 | 34,200 | — | — |
| 1987-09-10 | $16.38 | $17.42 | 81,800 | — | — |
| 1987-09-09 | $16.63 | $17.69 | 83,400 | — | — |
| 1987-09-08 | $17.00 | $18.08 | 119,600 | — | — |
| 1987-09-04 | $17.13 | $18.22 | 51,600 | — | — |
| 1987-09-03 | $17.25 | $18.23 | 164,000 | — | — |
| 1987-09-02 | $17.63 | $18.63 | 343,200 | — | — |
| 1987-09-01 | $18.00 | $19.03 | 314,200 | — | — |
| 1987-08-31 | $17.94 | $18.96 | 188,000 | — | — |
| 1987-08-28 | $17.50 | $18.50 | 55,600 | — | — |
| 1987-08-27 | $17.50 | $18.50 | 37,600 | — | — |
| 1987-08-26 | $17.63 | $18.63 | 75,000 | — | — |
| 1987-08-25 | $17.75 | $18.76 | 137,600 | — | — |
| 1987-08-24 | $17.38 | $18.37 | 67,400 | — | — |
| 1987-08-21 | $17.75 | $18.76 | 118,800 | — | — |
| 1987-08-20 | $17.50 | $18.50 | 195,000 | — | — |
| 1987-08-19 | $17.38 | $18.37 | 118,800 | — | — |
| 1987-08-18 | $17.13 | $18.10 | 89,600 | — | — |
| 1987-08-17 | $17.25 | $18.23 | 77,400 | — | — |
| 1987-08-14 | $17.31 | $18.30 | 154,800 | — | — |
| 1987-08-13 | $17.25 | $18.23 | 135,000 | — | — |
| 1987-08-12 | $17.00 | $17.97 | 113,400 | — | — |
| 1987-08-11 | $17.25 | $18.23 | 136,600 | — | — |
| 1987-08-10 | $17.31 | $18.30 | 89,400 | — | — |
| 1987-08-07 | $17.00 | $17.97 | 60,800 | — | — |
| 1987-08-06 | $17.06 | $18.03 | 86,600 | — | — |
| 1987-08-05 | $16.63 | $17.57 | 44,000 | — | — |
| 1987-08-04 | $16.50 | $17.44 | 61,600 | — | — |
| 1987-08-03 | $16.38 | $17.31 | 88,800 | — | — |
| 1987-07-31 | $16.63 | $17.57 | 86,800 | — | — |
| 1987-07-30 | $16.50 | $17.44 | 147,600 | — | — |
| 1987-07-29 | $16.50 | $17.44 | 97,800 | — | — |
| 1987-07-28 | $16.44 | $17.37 | 54,000 | — | — |
| 1987-07-27 | $16.25 | $17.18 | 100,000 | — | — |
| 1987-07-24 | $15.75 | $16.65 | 144,000 | — | — |
| 1987-07-23 | $16.25 | $17.18 | 57,600 | — | — |
| 1987-07-22 | $16.19 | $17.11 | 100,600 | — | — |
| 1987-07-21 | $16.19 | $17.11 | 38,800 | — | — |
| 1987-07-20 | $16.31 | $17.24 | 56,600 | — | — |
| 1987-07-17 | $16.38 | $17.31 | 167,400 | — | — |
| 1987-07-16 | $16.25 | $17.18 | 88,000 | — | — |
| 1987-07-15 | $16.50 | $17.44 | 121,200 | — | — |
| 1987-07-14 | $16.44 | $17.37 | 73,000 | — | — |
| 1987-07-13 | $16.44 | $17.37 | 150,600 | — | — |
| 1987-07-10 | $16.81 | $17.77 | 52,400 | — | — |
| 1987-07-09 | $17.19 | $18.17 | 28,800 | — | — |
| 1987-07-08 | $17.50 | $18.50 | 40,200 | — | — |
| 1987-07-07 | $17.75 | $18.76 | 116,400 | — | — |
| 1987-07-06 | $17.38 | $18.37 | 126,600 | — | — |
| 1987-07-02 | $17.13 | $18.10 | 60,800 | — | — |
| 1987-07-01 | $16.94 | $17.90 | 39,000 | — | — |
| 1987-06-30 | $17.13 | $18.10 | 71,800 | — | — |
| 1987-06-29 | $17.38 | $18.37 | 56,400 | — | — |
| 1987-06-26 | $17.13 | $18.10 | 56,600 | — | — |
| 1987-06-25 | $17.38 | $18.37 | 47,600 | — | — |
| 1987-06-24 | $17.19 | $18.17 | 46,600 | — | — |
| 1987-06-23 | $17.25 | $18.23 | 170,200 | — | — |
| 1987-06-22 | $17.69 | $18.70 | 120,400 | — | — |
| 1987-06-19 | $17.38 | $18.37 | 182,000 | — | — |
| 1987-06-18 | $16.81 | $17.77 | 55,400 | — | — |
| 1987-06-17 | $16.88 | $17.84 | 67,400 | — | — |
| 1987-06-16 | $16.94 | $17.90 | 164,200 | — | — |
| 1987-06-15 | $16.94 | $17.90 | 117,400 | — | — |
| 1987-06-12 | $16.56 | $17.51 | 99,800 | — | — |
| 1987-06-11 | $15.94 | $16.85 | 36,800 | — | — |
| 1987-06-10 | $15.75 | $16.65 | 183,200 | — | — |
| 1987-06-09 | $16.06 | $16.98 | 57,800 | — | — |
| 1987-06-08 | $16.06 | $16.98 | 35,200 | — | — |
| 1987-06-05 | $16.06 | $16.98 | 26,400 | — | — |
| 1987-06-04 | $16.38 | $17.21 | 39,600 | — | — |
| 1987-06-03 | $16.38 | $17.21 | 77,600 | — | — |
| 1987-06-02 | $15.75 | $16.55 | 81,200 | — | — |
| 1987-06-01 | $15.56 | $16.35 | 105,800 | — | — |
| 1987-05-29 | $15.81 | $16.62 | 77,600 | — | — |
| 1987-05-28 | $16.25 | $17.08 | 170,600 | — | — |
| 1987-05-27 | $16.00 | $16.81 | 214,200 | — | — |
| 1987-05-26 | $16.25 | $17.08 | 102,800 | — | — |
| 1987-05-22 | $15.63 | $16.42 | 65,800 | — | — |
| 1987-05-21 | $15.00 | $15.76 | 95,400 | — | — |
| 1987-05-20 | $15.00 | $15.76 | 151,800 | — | — |
| 1987-05-19 | $15.13 | $15.89 | 81,600 | — | — |
| 1987-05-18 | $15.00 | $15.76 | 188,600 | — | — |
| 1987-05-15 | $15.44 | $16.22 | 104,400 | — | — |
| 1987-05-14 | $16.13 | $16.95 | 31,200 | — | — |
| 1987-05-13 | $15.81 | $16.62 | 120,600 | — | — |
| 1987-05-12 | $16.25 | $17.08 | 55,600 | — | — |
| 1987-05-11 | $16.13 | $16.95 | 146,600 | — | — |
| 1987-05-08 | $15.88 | $16.68 | 47,000 | — | — |
| 1987-05-07 | $16.38 | $17.21 | 61,400 | — | — |
| 1987-05-06 | $16.50 | $17.34 | 48,600 | — | — |
| 1987-05-05 | $16.56 | $17.40 | 91,200 | — | — |
| 1987-05-04 | $16.25 | $17.08 | 45,200 | — | — |
| 1987-05-01 | $16.44 | $17.27 | 199,600 | — | — |
| 1987-04-30 | $16.44 | $17.27 | 95,800 | — | — |
| 1987-04-29 | $16.00 | $16.81 | 106,600 | — | — |
| 1987-04-28 | $15.75 | $16.55 | 285,000 | — | — |
| 1987-04-27 | $15.50 | $16.29 | 160,800 | — | — |
| 1987-04-24 | $15.31 | $16.09 | 65,800 | — | — |
| 1987-04-23 | $15.50 | $16.29 | 268,200 | — | — |
| 1987-04-22 | $16.13 | $16.95 | 185,000 | — | — |
| 1987-04-21 | $15.88 | $16.68 | 160,800 | — | — |
| 1987-04-20 | $15.63 | $16.42 | 125,400 | — | — |
| 1987-04-16 | $15.50 | $16.29 | 127,600 | — | — |
| 1987-04-15 | $15.38 | $16.16 | 156,200 | — | — |
| 1987-04-14 | $14.88 | $15.63 | 251,000 | — | — |
| 1987-04-13 | $15.38 | $16.16 | 133,200 | — | — |
| 1987-04-10 | $16.50 | $17.34 | 70,800 | — | — |
| 1987-04-09 | $16.50 | $17.34 | 97,400 | — | — |
| 1987-04-08 | $17.25 | $18.13 | 106,000 | — | — |
| 1987-04-07 | $17.13 | $18.00 | 103,800 | — | — |
| 1987-04-06 | $17.38 | $18.26 | 180,000 | — | — |
| 1987-04-03 | $17.06 | $17.93 | 134,000 | — | — |
| 1987-04-02 | $16.88 | $17.73 | 141,600 | — | — |
| 1987-04-01 | $16.94 | $17.80 | 140,600 | — | — |
| 1987-03-31 | $17.00 | $17.86 | 185,200 | — | — |
| 1987-03-30 | $16.88 | $17.73 | 109,600 | — | — |
| 1987-03-27 | $17.06 | $17.93 | 113,200 | — | — |
| 1987-03-26 | $17.44 | $18.32 | 157,000 | — | — |
| 1987-03-25 | $17.25 | $18.13 | 143,400 | — | — |
| 1987-03-24 | $17.44 | $18.32 | 168,200 | — | — |
| 1987-03-23 | $17.25 | $18.13 | 165,400 | — | — |
| 1987-03-20 | $17.38 | $18.26 | 298,000 | — | — |
| 1987-03-19 | $16.88 | $17.73 | 573,000 | — | — |
| 1987-03-18 | $17.00 | $17.86 | 209,600 | — | — |
| 1987-03-17 | $17.00 | $17.86 | 218,200 | — | — |
| 1987-03-16 | $16.38 | $17.21 | 78,400 | — | — |
| 1987-03-13 | $16.19 | $17.01 | 193,400 | — | — |
| 1987-03-12 | $16.56 | $17.40 | 75,800 | — | — |
| 1987-03-11 | $16.44 | $17.27 | 163,600 | — | — |
| 1987-03-10 | $16.50 | $17.34 | 178,600 | — | — |
| 1987-03-09 | $16.50 | $17.34 | 106,600 | — | — |
| 1987-03-06 | $16.56 | $17.40 | 253,800 | — | — |
| 1987-03-05 | $16.00 | $16.71 | 641,600 | — | — |
| 1987-03-04 | $16.00 | $16.71 | 110,600 | — | — |
| 1987-03-03 | $15.75 | $16.45 | 64,600 | — | — |
| 1987-03-02 | $15.56 | $16.26 | 155,200 | — | — |
| 1987-02-27 | $15.25 | $15.93 | 168,600 | — | — |
| 1987-02-26 | $15.00 | $15.67 | 180,800 | — | — |
| 1987-02-25 | $14.88 | $15.54 | 411,200 | — | — |
| 1987-02-24 | $14.75 | $15.41 | 1,534,000 | — | — |
| 1987-02-23 | $14.38 | $15.02 | 192,000 | — | — |
| 1987-02-20 | $15.00 | $15.67 | 97,600 | — | — |
| 1987-02-19 | $14.88 | $15.54 | 116,400 | — | — |
| 1987-02-18 | $15.25 | $15.93 | 260,400 | — | — |
| 1987-02-17 | $15.25 | $15.93 | 196,800 | — | — |
| 1987-02-13 | $15.25 | $15.93 | 147,200 | — | — |
| 1987-02-12 | $15.13 | $15.80 | 752,400 | — | — |
| 1987-02-11 | $15.69 | $16.39 | 56,600 | — | — |
| 1987-02-10 | $15.50 | $16.19 | 81,000 | — | — |
| 1987-02-09 | $15.94 | $16.65 | 45,000 | — | — |
| 1987-02-06 | $15.94 | $16.65 | 77,600 | — | — |
| 1987-02-05 | $15.69 | $16.39 | 127,200 | — | — |
| 1987-02-04 | $16.25 | $16.97 | 160,400 | — | — |
| 1987-02-03 | $16.00 | $16.71 | 100,200 | — | — |
| 1987-02-02 | $16.56 | $17.30 | 155,200 | — | — |
| 1987-01-30 | $16.56 | $17.30 | 112,000 | — | — |
| 1987-01-29 | $16.44 | $17.17 | 144,400 | — | — |
| 1987-01-28 | $16.19 | $16.91 | 315,800 | — | — |
| 1987-01-27 | $15.75 | $16.45 | 170,400 | — | — |
| 1987-01-26 | $15.63 | $16.32 | 100,200 | — | — |
| 1987-01-23 | $15.88 | $16.58 | 412,600 | — | — |
| 1987-01-22 | $15.44 | $16.13 | 100,800 | — | — |
| 1987-01-21 | $15.00 | $15.67 | 87,800 | — | — |
| 1987-01-20 | $15.25 | $15.93 | 153,000 | — | — |
| 1987-01-19 | $15.25 | $15.93 | 45,400 | — | — |
| 1987-01-16 | $15.19 | $15.87 | 120,200 | — | — |
| 1987-01-15 | $16.25 | $16.97 | 192,600 | — | — |
| 1987-01-14 | $14.75 | $15.41 | 83,800 | — | — |
| 1987-01-13 | $14.63 | $15.28 | 112,200 | — | — |
| 1987-01-12 | $15.00 | $15.67 | 214,800 | — | — |
| 1987-01-09 | $14.13 | $14.76 | 137,000 | — | — |
| 1987-01-08 | $13.75 | $14.36 | 154,400 | — | — |
| 1987-01-07 | $13.94 | $14.56 | 60,000 | — | — |
| 1987-01-06 | $13.88 | $14.49 | 64,600 | — | — |
| 1987-01-05 | $14.00 | $14.62 | 103,200 | — | — |
| 1987-01-02 | $13.25 | $13.84 | 59,600 | — | — |