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
- 1985-03-07 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 | $13.23 | $14.06 | 444 | — | — |
| 1987-12-30 | $13.29 | $14.12 | 444 | — | — |
| 1987-12-29 | $13.29 | $14.12 | 8,436 | — | — |
| 1987-12-28 | $13.46 | $14.30 | 0 | — | — |
| 1987-12-24 | $13.46 | $14.30 | 0 | — | — |
| 1987-12-23 | $13.46 | $14.30 | 2,220 | — | — |
| 1987-12-22 | $13.51 | $14.36 | 0 | — | — |
| 1987-12-21 | $13.51 | $14.36 | 0 | — | — |
| 1987-12-18 | $13.51 | $14.36 | 0 | — | — |
| 1987-12-17 | $13.51 | $14.36 | 0 | — | — |
| 1987-12-16 | $13.51 | $14.36 | 2,442 | — | — |
| 1987-12-15 | $13.40 | $14.24 | 2,220 | — | — |
| 1987-12-14 | $13.51 | $14.36 | 0 | — | — |
| 1987-12-11 | $13.51 | $14.36 | 888 | — | — |
| 1987-12-10 | $13.51 | $14.36 | 222 | — | — |
| 1987-12-09 | $13.63 | $14.48 | 0 | — | — |
| 1987-12-08 | $13.63 | $14.48 | 0 | — | — |
| 1987-12-07 | $13.63 | $14.48 | 0 | — | — |
| 1987-12-04 | $13.63 | $14.48 | 222 | — | — |
| 1987-12-03 | $13.51 | $14.36 | 1,776 | — | — |
| 1987-12-02 | $13.51 | $14.36 | 222 | — | — |
| 1987-12-01 | $13.51 | $14.36 | 0 | — | — |
| 1987-11-30 | $13.51 | $14.36 | 1,110 | — | — |
| 1987-11-27 | $13.74 | $14.60 | 0 | — | — |
| 1987-11-25 | $13.74 | $14.60 | 222 | — | — |
| 1987-11-24 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-23 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-20 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-19 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-18 | $13.85 | $14.72 | 444 | — | — |
| 1987-11-17 | $13.68 | $14.54 | 888 | — | — |
| 1987-11-16 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-13 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-12 | $13.85 | $14.72 | 444 | — | — |
| 1987-11-11 | $13.74 | $14.60 | 0 | — | — |
| 1987-11-10 | $13.74 | $14.60 | 1,110 | — | — |
| 1987-11-09 | $13.85 | $14.72 | 0 | — | — |
| 1987-11-06 | $13.85 | $14.72 | 1,776 | — | — |
| 1987-11-05 | $13.51 | $14.36 | 0 | — | — |
| 1987-11-04 | $13.51 | $14.36 | 1,110 | — | — |
| 1987-11-03 | $13.74 | $14.60 | 4,440 | — | — |
| 1987-11-02 | $13.85 | $14.72 | 2,220 | — | — |
| 1987-10-30 | $13.74 | $14.60 | 1,554 | — | — |
| 1987-10-29 | $13.40 | $14.24 | 666 | — | — |
| 1987-10-28 | $13.46 | $14.30 | 222 | — | — |
| 1987-10-27 | $13.85 | $14.48 | 0 | — | — |
| 1987-10-26 | $13.85 | $14.48 | 1,998 | — | — |
| 1987-10-23 | $14.36 | $15.01 | 1,998 | — | — |
| 1987-10-22 | $13.96 | $14.60 | 1,998 | — | — |
| 1987-10-21 | $14.13 | $14.78 | 444 | — | — |
| 1987-10-20 | $13.96 | $14.60 | 1,998 | — | — |
| 1987-10-19 | $14.25 | $14.89 | 3,774 | — | — |
| 1987-10-16 | $14.92 | $15.60 | 444 | — | — |
| 1987-10-15 | $15.03 | $15.72 | 1,332 | — | — |
| 1987-10-14 | $14.98 | $15.66 | 666 | — | — |
| 1987-10-13 | $15.09 | $15.78 | 444 | — | — |
| 1987-10-12 | $14.98 | $15.66 | 222 | — | — |
| 1987-10-09 | $14.98 | $15.66 | 0 | — | — |
| 1987-10-08 | $14.98 | $15.66 | 444 | — | — |
| 1987-10-07 | $14.92 | $15.60 | 1,110 | — | — |
| 1987-10-06 | $15.15 | $15.84 | 0 | — | — |
| 1987-10-05 | $15.15 | $15.84 | 222 | — | — |
| 1987-10-02 | $15.09 | $15.78 | 888 | — | — |
| 1987-10-01 | $14.98 | $15.66 | 222 | — | — |
| 1987-09-30 | $15.09 | $15.78 | 444 | — | — |
| 1987-09-29 | $15.20 | $15.89 | 666 | — | — |
| 1987-09-28 | $15.20 | $15.89 | 0 | — | — |
| 1987-09-25 | $15.20 | $15.89 | 0 | — | — |
| 1987-09-24 | $15.20 | $15.89 | 0 | — | — |
| 1987-09-23 | $15.20 | $15.89 | 444 | — | — |
| 1987-09-22 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-21 | $15.09 | $15.78 | 222 | — | — |
| 1987-09-18 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-17 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-16 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-15 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-14 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-11 | $15.09 | $15.78 | 0 | — | — |
| 1987-09-10 | $15.09 | $15.78 | 222 | — | — |
| 1987-09-09 | $15.20 | $15.89 | 0 | — | — |
| 1987-09-08 | $15.20 | $15.89 | 1,110 | — | — |
| 1987-09-04 | $15.37 | $16.07 | 0 | — | — |
| 1987-09-03 | $15.37 | $16.07 | 0 | — | — |
| 1987-09-02 | $15.37 | $16.07 | 888 | — | — |
| 1987-09-01 | $15.26 | $15.95 | 222 | — | — |
| 1987-08-31 | $15.20 | $15.89 | 0 | — | — |
| 1987-08-28 | $15.20 | $15.89 | 444 | — | — |
| 1987-08-27 | $15.32 | $16.01 | 222 | — | — |
| 1987-08-26 | $15.20 | $15.89 | 2,664 | — | — |
| 1987-08-25 | $14.98 | $15.66 | 444 | — | — |
| 1987-08-24 | $15.09 | $15.78 | 222 | — | — |
| 1987-08-21 | $14.98 | $15.66 | 888 | — | — |
| 1987-08-20 | $15.09 | $15.78 | 222 | — | — |
| 1987-08-19 | $15.15 | $15.84 | 444 | — | — |
| 1987-08-18 | $15.15 | $15.84 | 666 | — | — |
| 1987-08-17 | $15.09 | $15.78 | 888 | — | — |
| 1987-08-14 | $14.81 | $15.48 | 0 | — | — |
| 1987-08-13 | $14.81 | $15.48 | 0 | — | — |
| 1987-08-12 | $14.81 | $15.48 | 222 | — | — |
| 1987-08-11 | $14.70 | $15.36 | 0 | — | — |
| 1987-08-10 | $14.70 | $15.36 | 1,110 | — | — |
| 1987-08-07 | $14.75 | $15.42 | 0 | — | — |
| 1987-08-06 | $14.75 | $15.42 | 0 | — | — |
| 1987-08-05 | $14.75 | $15.42 | 444 | — | — |
| 1987-08-04 | $14.81 | $15.48 | 0 | — | — |
| 1987-08-03 | $14.81 | $15.48 | 0 | — | — |
| 1987-07-31 | $14.81 | $15.48 | 0 | — | — |
| 1987-07-30 | $14.81 | $15.48 | 0 | — | — |
| 1987-07-29 | $14.81 | $15.48 | 0 | — | — |
| 1987-07-28 | $14.81 | $15.48 | 0 | — | — |
| 1987-07-27 | $14.81 | $15.26 | 0 | — | — |
| 1987-07-24 | $14.81 | $15.26 | 222 | — | — |
| 1987-07-23 | $14.81 | $15.26 | 1,110 | — | — |
| 1987-07-22 | $14.86 | $15.32 | 0 | — | — |
| 1987-07-21 | $14.86 | $15.32 | 0 | — | — |
| 1987-07-20 | $14.86 | $15.32 | 222 | — | — |
| 1987-07-17 | $14.75 | $15.20 | 444 | — | — |
| 1987-07-16 | $14.64 | $15.09 | 1,998 | — | — |
| 1987-07-15 | $14.92 | $15.38 | 1,554 | — | — |
| 1987-07-14 | $14.64 | $15.09 | 222 | — | — |
| 1987-07-13 | $14.64 | $15.09 | 444 | — | — |
| 1987-07-10 | $14.75 | $15.20 | 0 | — | — |
| 1987-07-09 | $14.75 | $15.20 | 0 | — | — |
| 1987-07-08 | $14.75 | $15.20 | 0 | — | — |
| 1987-07-07 | $14.75 | $15.20 | 1,110 | — | — |
| 1987-07-06 | $14.64 | $15.09 | 1,110 | — | — |
| 1987-07-02 | $14.64 | $15.09 | 0 | — | — |
| 1987-07-01 | $14.64 | $15.09 | 0 | — | — |
| 1987-06-30 | $14.64 | $15.09 | 0 | — | — |
| 1987-06-29 | $14.64 | $15.09 | 0 | — | — |
| 1987-06-26 | $14.64 | $15.09 | 1,332 | — | — |
| 1987-06-25 | $14.64 | $15.09 | 0 | — | — |
| 1987-06-24 | $14.64 | $15.09 | 0 | — | — |
| 1987-06-23 | $14.64 | $15.09 | 1,110 | — | — |
| 1987-06-22 | $14.70 | $15.14 | 444 | — | — |
| 1987-06-19 | $14.58 | $15.03 | 0 | — | — |
| 1987-06-18 | $14.58 | $15.03 | 1,554 | — | — |
| 1987-06-17 | $14.41 | $14.85 | 222 | — | — |
| 1987-06-16 | $14.36 | $14.80 | 0 | — | — |
| 1987-06-15 | $14.36 | $14.80 | 222 | — | — |
| 1987-06-12 | $14.36 | $14.80 | 222 | — | — |
| 1987-06-11 | $14.25 | $14.68 | 1,110 | — | — |
| 1987-06-10 | $14.08 | $14.51 | 222 | — | — |
| 1987-06-09 | $14.13 | $14.56 | 1,776 | — | — |
| 1987-06-08 | $13.96 | $14.39 | 1,776 | — | — |
| 1987-06-05 | $13.85 | $14.27 | 666 | — | — |
| 1987-06-04 | $13.96 | $14.39 | 666 | — | — |
| 1987-06-03 | $14.13 | $14.56 | 222 | — | — |
| 1987-06-02 | $14.25 | $14.68 | 0 | — | — |
| 1987-06-01 | $14.25 | $14.68 | 2,220 | — | — |
| 1987-05-29 | $14.25 | $14.68 | 1,110 | — | — |
| 1987-05-28 | $14.02 | $14.45 | 0 | — | — |
| 1987-05-27 | $14.02 | $14.45 | 1,776 | — | — |
| 1987-05-26 | $13.80 | $14.22 | 0 | — | — |
| 1987-05-22 | $13.80 | $14.22 | 0 | — | — |
| 1987-05-21 | $13.80 | $14.22 | 7,548 | — | — |
| 1987-05-20 | $13.80 | $14.22 | 2,442 | — | — |
| 1987-05-19 | $13.80 | $14.22 | 1,332 | — | — |
| 1987-05-18 | $13.51 | $13.93 | 222 | — | — |
| 1987-05-15 | $13.63 | $14.04 | 1,332 | — | — |
| 1987-05-14 | $13.85 | $14.27 | 0 | — | — |
| 1987-05-13 | $13.85 | $14.27 | 222 | — | — |
| 1987-05-12 | $13.91 | $14.33 | 1,554 | — | — |
| 1987-05-11 | $13.85 | $14.27 | 444 | — | — |
| 1987-05-08 | $13.85 | $14.27 | 0 | — | — |
| 1987-05-07 | $13.85 | $14.27 | 1,110 | — | — |
| 1987-05-06 | $13.63 | $14.04 | 222 | — | — |
| 1987-05-05 | $13.51 | $13.93 | 2,664 | — | — |
| 1987-05-04 | $13.80 | $14.22 | 0 | — | — |
| 1987-05-01 | $13.80 | $14.22 | 0 | — | — |
| 1987-04-30 | $13.80 | $14.22 | 0 | — | — |
| 1987-04-29 | $13.80 | $14.22 | 0 | — | — |
| 1987-04-28 | $13.80 | $14.22 | 0 | — | — |
| 1987-04-27 | $13.80 | $14.22 | 0 | — | — |
| 1987-04-24 | $13.80 | $14.00 | 222 | — | — |
| 1987-04-23 | $13.68 | $13.88 | 1,110 | — | — |
| 1987-04-22 | $13.80 | $14.00 | 0 | — | — |
| 1987-04-21 | $13.80 | $14.00 | 1,554 | — | — |
| 1987-04-20 | $13.74 | $13.94 | 0 | — | — |
| 1987-04-16 | $13.74 | $13.94 | 1,998 | — | — |
| 1987-04-15 | $13.40 | $13.60 | 0 | — | — |
| 1987-04-14 | $13.40 | $13.60 | 222 | — | — |
| 1987-04-13 | $13.51 | $13.71 | 2,220 | — | — |
| 1987-04-10 | $13.74 | $13.94 | 0 | — | — |
| 1987-04-09 | $13.74 | $13.94 | 1,110 | — | — |
| 1987-04-08 | $13.96 | $14.17 | 444 | — | — |
| 1987-04-07 | $13.96 | $14.17 | 0 | — | — |
| 1987-04-06 | $13.96 | $14.17 | 222 | — | — |
| 1987-04-03 | $14.08 | $14.28 | 222 | — | — |
| 1987-04-02 | $14.19 | $14.40 | 222 | — | — |
| 1987-04-01 | $14.30 | $14.51 | 222 | — | — |
| 1987-03-31 | $14.41 | $14.63 | 0 | — | — |
| 1987-03-30 | $14.41 | $14.63 | 222 | — | — |
| 1987-03-27 | $14.53 | $14.74 | 0 | — | — |
| 1987-03-26 | $14.53 | $14.74 | 888 | — | — |
| 1987-03-25 | $14.64 | $14.86 | 666 | — | — |
| 1987-03-24 | $14.75 | $14.97 | 888 | — | — |
| 1987-03-23 | $14.92 | $15.14 | 222 | — | — |
| 1987-03-20 | $14.81 | $15.03 | 0 | — | — |
| 1987-03-19 | $14.81 | $15.03 | 5,106 | — | — |
| 1987-03-18 | $15.20 | $15.43 | 222 | — | — |
| 1987-03-17 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-16 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-13 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-12 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-11 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-10 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-09 | $15.32 | $15.54 | 0 | — | — |
| 1987-03-06 | $15.32 | $15.54 | 888 | — | — |
| 1987-03-05 | $15.15 | $15.37 | 1,110 | — | — |
| 1987-03-04 | $15.32 | $15.54 | 1,554 | — | — |
| 1987-03-03 | $15.20 | $15.43 | 222 | — | — |
| 1987-03-02 | $15.20 | $15.43 | 444 | — | — |
| 1987-02-27 | $15.09 | $15.31 | 1,110 | — | — |
| 1987-02-26 | $14.86 | $15.08 | 1,332 | — | — |
| 1987-02-25 | $14.86 | $15.08 | 222 | — | — |
| 1987-02-24 | $14.75 | $14.97 | 0 | — | — |
| 1987-02-23 | $14.75 | $14.97 | 222 | — | — |
| 1987-02-20 | $14.75 | $14.97 | 888 | — | — |
| 1987-02-19 | $14.70 | $14.91 | 0 | — | — |
| 1987-02-18 | $14.70 | $14.91 | 1,110 | — | — |
| 1987-02-17 | $14.41 | $14.63 | 0 | — | — |
| 1987-02-13 | $14.41 | $14.63 | 22,422 | — | — |
| 1987-02-12 | $14.36 | $14.57 | 0 | — | — |
| 1987-02-11 | $14.36 | $14.57 | 0 | — | — |
| 1987-02-10 | $14.36 | $14.57 | 0 | — | — |
| 1987-02-09 | $14.36 | $14.57 | 666 | — | — |
| 1987-02-06 | $14.19 | $14.40 | 0 | — | — |
| 1987-02-05 | $14.19 | $14.40 | 1,332 | — | — |
| 1987-02-04 | $13.96 | $14.17 | 888 | — | — |
| 1987-02-03 | $13.96 | $14.17 | 0 | — | — |
| 1987-02-02 | $13.96 | $14.17 | 666 | — | — |
| 1987-01-30 | $13.96 | $14.17 | 222 | — | — |
| 1987-01-29 | $14.02 | $14.23 | 2,664 | — | — |
| 1987-01-28 | $14.58 | $14.58 | 0 | — | — |
| 1987-01-27 | $14.58 | $14.58 | 0 | — | — |
| 1987-01-26 | $14.58 | $14.58 | 0 | — | — |
| 1987-01-23 | $14.58 | $14.58 | 222 | — | — |
| 1987-01-22 | $14.70 | $14.70 | 1,110 | — | — |
| 1987-01-21 | $14.81 | $14.81 | 222 | — | — |
| 1987-01-20 | $14.75 | $14.75 | 1,110 | — | — |
| 1987-01-19 | $14.53 | $14.53 | 666 | — | — |
| 1987-01-16 | $14.41 | $14.41 | 0 | — | — |
| 1987-01-15 | $14.41 | $14.41 | 222 | — | — |
| 1987-01-14 | $14.47 | $14.47 | 888 | — | — |
| 1987-01-13 | $14.47 | $14.47 | 1,998 | — | — |
| 1987-01-12 | $14.19 | $14.19 | 444 | — | — |
| 1987-01-09 | $14.02 | $14.02 | 2,664 | — | — |
| 1987-01-08 | $13.46 | $13.46 | 1,110 | — | — |
| 1987-01-07 | $13.29 | $13.29 | 1,110 | — | — |
| 1987-01-06 | $12.95 | $12.95 | 1,332 | — | — |
| 1987-01-05 | $12.78 | $12.78 | 1,554 | — | — |
| 1987-01-02 | $12.89 | $12.89 | 888 | — | — |