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
- 1980-10-07 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 | $18.75 | $18.75 | 760 | — | — |
| 1987-12-30 | $19.38 | $19.38 | 860 | — | — |
| 1987-12-29 | $18.13 | $18.13 | 660 | — | — |
| 1987-12-28 | $17.50 | $17.50 | 380 | — | — |
| 1987-12-24 | $18.75 | $18.75 | 220 | — | — |
| 1987-12-23 | $18.75 | $18.75 | 340 | — | — |
| 1987-12-22 | $18.13 | $18.13 | 280 | — | — |
| 1987-12-21 | $17.50 | $17.50 | 220 | — | — |
| 1987-12-18 | $19.38 | $19.38 | 1,360 | — | — |
| 1987-12-17 | $18.13 | $18.13 | 520 | — | — |
| 1987-12-16 | $18.13 | $18.13 | 1,940 | — | — |
| 1987-12-15 | $18.13 | $18.13 | 620 | — | — |
| 1987-12-14 | $18.13 | $18.13 | 1,040 | — | — |
| 1987-12-11 | $20.63 | $20.62 | 2,660 | — | — |
| 1987-12-10 | $23.13 | $23.13 | 4,520 | — | — |
| 1987-12-09 | $20.63 | $20.62 | 3,640 | — | — |
| 1987-12-08 | $16.88 | $16.88 | 2,760 | — | — |
| 1987-12-07 | $12.50 | $12.50 | 1,080 | — | — |
| 1987-12-04 | $13.75 | $13.75 | 200 | — | — |
| 1987-12-03 | $13.13 | $13.12 | 160 | — | — |
| 1987-12-02 | $13.13 | $13.12 | 1,100 | — | — |
| 1987-12-01 | $14.38 | $14.37 | 200 | — | — |
| 1987-11-30 | $13.75 | $13.75 | 640 | — | — |
| 1987-11-27 | $14.38 | $14.37 | 500 | — | — |
| 1987-11-25 | $13.75 | $13.75 | 0 | — | — |
| 1987-11-24 | $13.75 | $13.75 | 680 | — | — |
| 1987-11-23 | $13.75 | $13.75 | 160 | — | — |
| 1987-11-20 | $15.00 | $15.00 | 200 | — | — |
| 1987-11-19 | $15.00 | $15.00 | 60 | — | — |
| 1987-11-18 | $15.00 | $15.00 | 20 | — | — |
| 1987-11-17 | $15.00 | $15.00 | 240 | — | — |
| 1987-11-16 | $15.00 | $15.00 | 400 | — | — |
| 1987-11-13 | $15.00 | $15.00 | 220 | — | — |
| 1987-11-12 | $14.38 | $14.37 | 220 | — | — |
| 1987-11-11 | $14.38 | $14.37 | 100 | — | — |
| 1987-11-10 | $15.00 | $15.00 | 260 | — | — |
| 1987-11-09 | $15.00 | $15.00 | 220 | — | — |
| 1987-11-06 | $15.00 | $15.00 | 780 | — | — |
| 1987-11-05 | $14.38 | $14.37 | 120 | — | — |
| 1987-11-04 | $14.38 | $14.37 | 40 | — | — |
| 1987-11-03 | $13.75 | $13.75 | 240 | — | — |
| 1987-11-02 | $14.38 | $14.37 | 380 | — | — |
| 1987-10-30 | $13.13 | $13.12 | 640 | — | — |
| 1987-10-29 | $12.50 | $12.50 | 960 | — | — |
| 1987-10-28 | $11.88 | $11.87 | 300 | — | — |
| 1987-10-27 | $11.88 | $11.87 | 160 | — | — |
| 1987-10-26 | $11.25 | $11.25 | 1,260 | — | — |
| 1987-10-23 | $12.50 | $12.50 | 1,880 | — | — |
| 1987-10-22 | $12.50 | $12.50 | 1,540 | — | — |
| 1987-10-21 | $15.00 | $15.00 | 920 | — | — |
| 1987-10-20 | $15.00 | $15.00 | 420 | — | — |
| 1987-10-19 | $15.63 | $15.63 | 1,980 | — | — |
| 1987-10-16 | $16.88 | $16.88 | 720 | — | — |
| 1987-10-15 | $16.88 | $16.88 | 700 | — | — |
| 1987-10-14 | $16.88 | $16.88 | 60 | — | — |
| 1987-10-13 | $16.88 | $16.88 | 1,060 | — | — |
| 1987-10-12 | $17.50 | $17.50 | 400 | — | — |
| 1987-10-09 | $16.88 | $16.88 | 440 | — | — |
| 1987-10-08 | $16.88 | $16.88 | 1,180 | — | — |
| 1987-10-07 | $18.13 | $18.13 | 140 | — | — |
| 1987-10-06 | $18.75 | $18.75 | 2,360 | — | — |
| 1987-10-05 | $19.38 | $19.38 | 200 | — | — |
| 1987-10-02 | $19.38 | $19.38 | 720 | — | — |
| 1987-10-01 | $19.38 | $19.38 | 2,200 | — | — |
| 1987-09-30 | $20.00 | $20.00 | 100 | — | — |
| 1987-09-29 | $20.00 | $20.00 | 200 | — | — |
| 1987-09-28 | $20.00 | $20.00 | 580 | — | — |
| 1987-09-25 | $20.00 | $20.00 | 0 | — | — |
| 1987-09-24 | $20.00 | $20.00 | 800 | — | — |
| 1987-09-23 | $20.63 | $20.62 | 400 | — | — |
| 1987-09-22 | $21.25 | $21.25 | 60 | — | — |
| 1987-09-21 | $21.88 | $21.87 | 400 | — | — |
| 1987-09-18 | $21.88 | $21.87 | 140 | — | — |
| 1987-09-17 | $21.25 | $21.25 | 120 | — | — |
| 1987-09-16 | $20.00 | $20.00 | 100 | — | — |
| 1987-09-15 | $20.00 | $20.00 | 0 | — | — |
| 1987-09-14 | $20.00 | $20.00 | 220 | — | — |
| 1987-09-11 | $20.00 | $20.00 | 320 | — | — |
| 1987-09-10 | $20.63 | $20.62 | 460 | — | — |
| 1987-09-09 | $20.63 | $20.62 | 260 | — | — |
| 1987-09-08 | $20.63 | $20.62 | 120 | — | — |
| 1987-09-04 | $21.25 | $21.25 | 300 | — | — |
| 1987-09-03 | $21.25 | $21.25 | 140 | — | — |
| 1987-09-02 | $22.50 | $22.50 | 320 | — | — |
| 1987-09-01 | $21.88 | $21.87 | 0 | — | — |
| 1987-08-31 | $21.88 | $21.87 | 60 | — | — |
| 1987-08-28 | $21.88 | $21.87 | 120 | — | — |
| 1987-08-27 | $21.88 | $21.87 | 100 | — | — |
| 1987-08-26 | $21.88 | $21.87 | 140 | — | — |
| 1987-08-25 | $23.13 | $23.13 | 80 | — | — |
| 1987-08-24 | $23.13 | $23.13 | 400 | — | — |
| 1987-08-21 | $23.13 | $23.13 | 120 | — | — |
| 1987-08-20 | $23.75 | $23.75 | 200 | — | — |
| 1987-08-19 | $23.13 | $23.13 | 80 | — | — |
| 1987-08-18 | $23.75 | $23.75 | 260 | — | — |
| 1987-08-17 | $25.00 | $25.00 | 460 | — | — |
| 1987-08-14 | $25.00 | $25.00 | 1,940 | — | — |
| 1987-08-13 | $25.63 | $25.62 | 80 | — | — |
| 1987-08-12 | $26.25 | $26.25 | 860 | — | — |
| 1987-08-11 | $26.25 | $26.25 | 180 | — | — |
| 1987-08-10 | $25.00 | $25.00 | 300 | — | — |
| 1987-08-07 | $24.38 | $24.38 | 200 | — | — |
| 1987-08-06 | $25.00 | $25.00 | 120 | — | — |
| 1987-08-05 | $25.63 | $25.62 | 480 | — | — |
| 1987-08-04 | $25.63 | $25.62 | 300 | — | — |
| 1987-08-03 | $25.63 | $25.62 | 700 | — | — |
| 1987-07-31 | $25.63 | $25.62 | 100 | — | — |
| 1987-07-30 | $26.88 | $26.87 | 200 | — | — |
| 1987-07-29 | $26.25 | $26.25 | 380 | — | — |
| 1987-07-28 | $26.25 | $26.25 | 220 | — | — |
| 1987-07-27 | $26.25 | $26.25 | 60 | — | — |
| 1987-07-24 | $26.88 | $26.87 | 0 | — | — |
| 1987-07-23 | $26.88 | $26.87 | 640 | — | — |
| 1987-07-22 | $27.50 | $27.50 | 580 | — | — |
| 1987-07-21 | $28.13 | $28.13 | 320 | — | — |
| 1987-07-20 | $28.75 | $28.75 | 500 | — | — |
| 1987-07-17 | $27.50 | $27.50 | 660 | — | — |
| 1987-07-16 | $28.13 | $28.13 | 500 | — | — |
| 1987-07-15 | $27.50 | $27.50 | 780 | — | — |
| 1987-07-14 | $28.75 | $28.75 | 1,180 | — | — |
| 1987-07-13 | $27.50 | $27.50 | 840 | — | — |
| 1987-07-10 | $25.63 | $25.62 | 1,360 | — | — |
| 1987-07-09 | $25.00 | $25.00 | 1,520 | — | — |
| 1987-07-08 | $24.38 | $24.38 | 340 | — | — |
| 1987-07-07 | $24.38 | $24.38 | 800 | — | — |
| 1987-07-06 | $23.75 | $23.75 | 220 | — | — |
| 1987-07-02 | $23.75 | $23.75 | 500 | — | — |
| 1987-07-01 | $21.25 | $21.25 | 300 | — | — |
| 1987-06-30 | $22.50 | $22.50 | 100 | — | — |
| 1987-06-29 | $21.88 | $21.87 | 200 | — | — |
| 1987-06-26 | $22.50 | $22.50 | 80 | — | — |
| 1987-06-25 | $22.50 | $22.50 | 200 | — | — |
| 1987-06-24 | $22.50 | $22.50 | 220 | — | — |
| 1987-06-23 | $22.50 | $22.50 | 220 | — | — |
| 1987-06-22 | $21.88 | $21.87 | 240 | — | — |
| 1987-06-19 | $21.88 | $21.87 | 20 | — | — |
| 1987-06-18 | $21.88 | $21.87 | 100 | — | — |
| 1987-06-17 | $21.25 | $21.25 | 60 | — | — |
| 1987-06-16 | $21.88 | $21.87 | 0 | — | — |
| 1987-06-15 | $21.88 | $21.87 | 0 | — | — |
| 1987-06-12 | $21.88 | $21.87 | 140 | — | — |
| 1987-06-11 | $21.25 | $21.25 | 980 | — | — |
| 1987-06-10 | $23.13 | $23.13 | 500 | — | — |
| 1987-06-09 | $23.13 | $23.13 | 160 | — | — |
| 1987-06-08 | $23.13 | $23.13 | 380 | — | — |
| 1987-06-05 | $23.13 | $23.13 | 220 | — | — |
| 1987-06-04 | $21.88 | $21.87 | 100 | — | — |
| 1987-06-03 | $23.13 | $23.13 | 200 | — | — |
| 1987-06-02 | $23.13 | $23.13 | 20 | — | — |
| 1987-06-01 | $23.75 | $23.75 | 100 | — | — |
| 1987-05-29 | $24.38 | $24.38 | 140 | — | — |
| 1987-05-28 | $23.75 | $23.75 | 260 | — | — |
| 1987-05-27 | $23.75 | $23.75 | 540 | — | — |
| 1987-05-26 | $24.38 | $24.38 | 600 | — | — |
| 1987-05-22 | $23.75 | $23.75 | 420 | — | — |
| 1987-05-21 | $22.50 | $22.50 | 980 | — | — |
| 1987-05-20 | $21.88 | $21.87 | 1,400 | — | — |
| 1987-05-19 | $21.88 | $21.87 | 0 | — | — |
| 1987-05-18 | $21.88 | $21.87 | 100 | — | — |
| 1987-05-15 | $21.25 | $21.25 | 620 | — | — |
| 1987-05-14 | $22.50 | $22.50 | 120 | — | — |
| 1987-05-13 | $21.25 | $21.25 | 460 | — | — |
| 1987-05-12 | $20.63 | $20.62 | 220 | — | — |
| 1987-05-11 | $20.63 | $20.62 | 40 | — | — |
| 1987-05-08 | $20.00 | $20.00 | 0 | — | — |
| 1987-05-07 | $20.00 | $20.00 | 400 | — | — |
| 1987-05-06 | $20.63 | $20.62 | 300 | — | — |
| 1987-05-05 | $21.25 | $21.25 | 320 | — | — |
| 1987-05-04 | $21.88 | $21.87 | 480 | — | — |
| 1987-05-01 | $23.13 | $23.13 | 0 | — | — |
| 1987-04-30 | $23.13 | $23.13 | 140 | — | — |
| 1987-04-29 | $22.50 | $22.50 | 200 | — | — |
| 1987-04-28 | $22.50 | $22.50 | 260 | — | — |
| 1987-04-27 | $22.50 | $22.50 | 1,220 | — | — |
| 1987-04-24 | $23.75 | $23.75 | 0 | — | — |
| 1987-04-23 | $23.75 | $23.75 | 240 | — | — |
| 1987-04-22 | $23.75 | $23.75 | 80 | — | — |
| 1987-04-21 | $23.75 | $23.75 | 1,220 | — | — |
| 1987-04-20 | $25.00 | $25.00 | 500 | — | — |
| 1987-04-16 | $24.38 | $24.38 | 500 | — | — |
| 1987-04-15 | $23.75 | $23.75 | 320 | — | — |
| 1987-04-14 | $23.75 | $23.75 | 480 | — | — |
| 1987-04-13 | $23.75 | $23.75 | 1,140 | — | — |
| 1987-04-10 | $25.00 | $25.00 | 500 | — | — |
| 1987-04-09 | $25.00 | $25.00 | 740 | — | — |
| 1987-04-08 | $25.00 | $25.00 | 940 | — | — |
| 1987-04-07 | $25.00 | $25.00 | 1,440 | — | — |
| 1987-04-06 | $24.38 | $24.38 | 280 | — | — |
| 1987-04-03 | $24.38 | $24.38 | 220 | — | — |
| 1987-04-02 | $23.75 | $23.75 | 280 | — | — |
| 1987-04-01 | $23.13 | $23.13 | 820 | — | — |
| 1987-03-31 | $25.00 | $25.00 | 1,340 | — | — |
| 1987-03-30 | $25.00 | $25.00 | 1,320 | — | — |
| 1987-03-27 | $24.38 | $24.38 | 1,560 | — | — |
| 1987-03-26 | $25.00 | $25.00 | 1,500 | — | — |
| 1987-03-25 | $25.00 | $25.00 | 4,280 | — | — |
| 1987-03-24 | $23.13 | $23.13 | 2,080 | — | — |
| 1987-03-23 | $24.38 | $24.38 | 1,920 | — | — |
| 1987-03-20 | $25.00 | $25.00 | 1,940 | — | — |
| 1987-03-19 | $23.13 | $23.13 | 800 | — | — |
| 1987-03-18 | $22.50 | $22.50 | 1,180 | — | — |
| 1987-03-17 | $20.63 | $20.62 | 1,360 | — | — |
| 1987-03-16 | $20.00 | $20.00 | 340 | — | — |
| 1987-03-13 | $19.38 | $19.38 | 160 | — | — |
| 1987-03-12 | $18.75 | $18.75 | 320 | — | — |
| 1987-03-11 | $18.75 | $18.75 | 20 | — | — |
| 1987-03-10 | $19.38 | $19.38 | 640 | — | — |
| 1987-03-09 | $18.75 | $18.75 | 180 | — | — |
| 1987-03-06 | $19.38 | $19.38 | 380 | — | — |
| 1987-03-05 | $18.13 | $18.13 | 880 | — | — |
| 1987-03-04 | $18.75 | $18.75 | 200 | — | — |
| 1987-03-03 | $18.75 | $18.75 | 0 | — | — |
| 1987-03-02 | $18.75 | $18.75 | 1,120 | — | — |
| 1987-02-27 | $18.75 | $18.75 | 200 | — | — |
| 1987-02-26 | $18.13 | $18.13 | 40 | — | — |
| 1987-02-25 | $18.75 | $18.75 | 0 | — | — |
| 1987-02-24 | $18.75 | $18.75 | 200 | — | — |
| 1987-02-23 | $18.13 | $18.13 | 320 | — | — |
| 1987-02-20 | $18.13 | $18.13 | 600 | — | — |
| 1987-02-19 | $18.13 | $18.13 | 600 | — | — |
| 1987-02-18 | $18.13 | $18.13 | 920 | — | — |
| 1987-02-17 | $18.75 | $18.75 | 380 | — | — |
| 1987-02-13 | $18.75 | $18.75 | 160 | — | — |
| 1987-02-12 | $19.38 | $19.38 | 400 | — | — |
| 1987-02-11 | $18.75 | $18.75 | 460 | — | — |
| 1987-02-10 | $18.75 | $18.75 | 660 | — | — |
| 1987-02-09 | $18.75 | $18.75 | 740 | — | — |
| 1987-02-06 | $19.38 | $19.38 | 620 | — | — |
| 1987-02-05 | $20.00 | $20.00 | 1,080 | — | — |
| 1987-02-04 | $18.75 | $18.75 | 1,080 | — | — |
| 1987-02-03 | $17.50 | $17.50 | 540 | — | — |
| 1987-02-02 | $18.13 | $18.13 | 300 | — | — |
| 1987-01-30 | $18.13 | $18.13 | 1,020 | — | — |
| 1987-01-29 | $18.75 | $18.75 | 1,800 | — | — |
| 1987-01-28 | $17.50 | $17.50 | 240 | — | — |
| 1987-01-27 | $16.88 | $16.88 | 1,900 | — | — |
| 1987-01-26 | $16.25 | $16.25 | 400 | — | — |
| 1987-01-23 | $16.25 | $16.25 | 560 | — | — |
| 1987-01-22 | $16.88 | $16.88 | 960 | — | — |
| 1987-01-21 | $16.25 | $16.25 | 620 | — | — |
| 1987-01-20 | $16.25 | $16.25 | 1,080 | — | — |
| 1987-01-19 | $18.75 | $18.75 | 1,260 | — | — |
| 1987-01-16 | $16.25 | $16.25 | 1,640 | — | — |
| 1987-01-15 | $15.00 | $15.00 | 760 | — | — |
| 1987-01-14 | $15.00 | $15.00 | 28,780 | — | — |
| 1987-01-13 | $12.50 | $12.50 | 1,080 | — | — |
| 1987-01-12 | $13.13 | $13.12 | 640 | — | — |
| 1987-01-09 | $13.13 | $13.12 | 1,400 | — | — |
| 1987-01-08 | $12.50 | $12.50 | 820 | — | — |
| 1987-01-07 | $12.50 | $12.50 | 740 | — | — |
| 1987-01-06 | $12.50 | $12.50 | 360 | — | — |
| 1987-01-05 | $12.50 | $12.50 | 140 | — | — |
| 1987-01-02 | $12.50 | $12.50 | 700 | — | — |