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 | $14.13 | $14.13 | 34,600 | — | — |
| 1987-12-30 | $14.00 | $14.00 | 34,600 | — | — |
| 1987-12-29 | $13.88 | $13.88 | 26,600 | — | — |
| 1987-12-28 | $14.25 | $14.25 | 43,000 | — | — |
| 1987-12-24 | $14.25 | $14.25 | 16,200 | — | — |
| 1987-12-23 | $14.25 | $14.25 | 48,000 | — | — |
| 1987-12-22 | $14.38 | $14.38 | 14,400 | — | — |
| 1987-12-21 | $14.50 | $14.50 | 82,800 | — | — |
| 1987-12-18 | $14.00 | $14.00 | 54,800 | — | — |
| 1987-12-17 | $13.75 | $13.75 | 58,000 | — | — |
| 1987-12-16 | $13.00 | $13.00 | 84,200 | — | — |
| 1987-12-15 | $12.25 | $12.25 | 107,600 | — | — |
| 1987-12-14 | $12.00 | $12.00 | 36,800 | — | — |
| 1987-12-11 | $11.63 | $11.63 | 28,800 | — | — |
| 1987-12-10 | $11.75 | $11.75 | 80,800 | — | — |
| 1987-12-09 | $11.88 | $11.88 | 30,800 | — | — |
| 1987-12-08 | $11.75 | $11.75 | 21,200 | — | — |
| 1987-12-07 | $11.75 | $11.75 | 23,200 | — | — |
| 1987-12-04 | $11.75 | $11.75 | 66,000 | — | — |
| 1987-12-03 | $11.75 | $11.75 | 29,200 | — | — |
| 1987-12-02 | $11.75 | $11.75 | 15,800 | — | — |
| 1987-12-01 | $11.88 | $11.88 | 16,400 | — | — |
| 1987-11-30 | $12.00 | $12.00 | 23,200 | — | — |
| 1987-11-27 | $12.13 | $12.13 | 4,800 | — | — |
| 1987-11-25 | $12.38 | $12.38 | 15,600 | — | — |
| 1987-11-24 | $12.25 | $12.25 | 17,600 | — | — |
| 1987-11-23 | $12.38 | $12.38 | 25,400 | — | — |
| 1987-11-20 | $12.63 | $12.63 | 30,400 | — | — |
| 1987-11-19 | $12.50 | $12.50 | 10,800 | — | — |
| 1987-11-18 | $12.50 | $12.50 | 12,800 | — | — |
| 1987-11-17 | $12.75 | $12.75 | 16,600 | — | — |
| 1987-11-16 | $12.88 | $12.88 | 19,800 | — | — |
| 1987-11-13 | $12.75 | $12.75 | 16,000 | — | — |
| 1987-11-12 | $12.81 | $12.81 | 12,400 | — | — |
| 1987-11-11 | $12.38 | $12.38 | 13,400 | — | — |
| 1987-11-10 | $12.50 | $12.50 | 32,800 | — | — |
| 1987-11-09 | $12.50 | $12.50 | 20,200 | — | — |
| 1987-11-06 | $13.00 | $13.00 | 60,400 | — | — |
| 1987-11-05 | $12.13 | $12.13 | 14,200 | — | — |
| 1987-11-04 | $12.25 | $12.25 | 24,400 | — | — |
| 1987-11-03 | $12.13 | $12.13 | 193,000 | — | — |
| 1987-11-02 | $12.63 | $12.63 | 14,800 | — | — |
| 1987-10-30 | $12.69 | $12.69 | 218,400 | — | — |
| 1987-10-29 | $12.25 | $12.25 | 31,600 | — | — |
| 1987-10-28 | $11.63 | $11.63 | 42,200 | — | — |
| 1987-10-27 | $11.75 | $11.75 | 76,800 | — | — |
| 1987-10-26 | $12.25 | $12.25 | 87,800 | — | — |
| 1987-10-23 | $12.88 | $12.88 | 36,400 | — | — |
| 1987-10-22 | $13.25 | $13.25 | 53,400 | — | — |
| 1987-10-21 | $13.63 | $13.63 | 105,800 | — | — |
| 1987-10-20 | $12.25 | $12.25 | 76,400 | — | — |
| 1987-10-19 | $13.25 | $13.25 | 106,600 | — | — |
| 1987-10-16 | $13.88 | $13.88 | 270,400 | — | — |
| 1987-10-15 | $14.69 | $14.69 | 89,800 | — | — |
| 1987-10-14 | $15.88 | $15.88 | 27,800 | — | — |
| 1987-10-13 | $16.38 | $16.38 | 17,400 | — | — |
| 1987-10-12 | $16.38 | $16.38 | 32,600 | — | — |
| 1987-10-09 | $17.00 | $17.00 | 19,800 | — | — |
| 1987-10-08 | $17.00 | $17.00 | 41,400 | — | — |
| 1987-10-07 | $17.63 | $17.63 | 29,000 | — | — |
| 1987-10-06 | $17.75 | $17.75 | 15,800 | — | — |
| 1987-10-05 | $17.63 | $17.63 | 10,400 | — | — |
| 1987-10-02 | $17.63 | $17.63 | 42,600 | — | — |
| 1987-10-01 | $17.00 | $17.00 | 7,000 | — | — |
| 1987-09-30 | $16.88 | $16.88 | 20,000 | — | — |
| 1987-09-29 | $16.75 | $16.75 | 30,200 | — | — |
| 1987-09-28 | $17.00 | $17.00 | 7,800 | — | — |
| 1987-09-25 | $17.00 | $17.00 | 4,200 | — | — |
| 1987-09-24 | $16.75 | $16.75 | 12,200 | — | — |
| 1987-09-23 | $16.88 | $16.88 | 16,000 | — | — |
| 1987-09-22 | $16.75 | $16.75 | 18,200 | — | — |
| 1987-09-21 | $17.00 | $17.00 | 13,400 | — | — |
| 1987-09-18 | $16.88 | $16.88 | 28,400 | — | — |
| 1987-09-17 | $17.00 | $17.00 | 23,400 | — | — |
| 1987-09-16 | $17.50 | $17.50 | 39,600 | — | — |
| 1987-09-15 | $17.50 | $17.50 | 7,200 | — | — |
| 1987-09-14 | $17.50 | $17.50 | 7,000 | — | — |
| 1987-09-11 | $17.50 | $17.50 | 10,000 | — | — |
| 1987-09-10 | $17.75 | $17.75 | 15,000 | — | — |
| 1987-09-09 | $17.75 | $17.75 | 21,400 | — | — |
| 1987-09-08 | $17.50 | $17.50 | 66,200 | — | — |
| 1987-09-04 | $18.13 | $18.12 | 18,800 | — | — |
| 1987-09-03 | $17.88 | $17.88 | 98,600 | — | — |
| 1987-09-02 | $17.88 | $17.88 | 47,000 | — | — |
| 1987-09-01 | $18.13 | $18.12 | 12,200 | — | — |
| 1987-08-31 | $18.38 | $18.38 | 13,200 | — | — |
| 1987-08-28 | $18.13 | $18.12 | 130,000 | — | — |
| 1987-08-27 | $18.50 | $18.50 | 30,000 | — | — |
| 1987-08-26 | $18.50 | $18.50 | 19,400 | — | — |
| 1987-08-25 | $18.50 | $18.50 | 29,600 | — | — |
| 1987-08-24 | $18.38 | $18.38 | 33,400 | — | — |
| 1987-08-21 | $18.63 | $18.63 | 55,400 | — | — |
| 1987-08-20 | $18.38 | $18.38 | 51,000 | — | — |
| 1987-08-19 | $18.13 | $18.12 | 47,800 | — | — |
| 1987-08-18 | $18.13 | $18.12 | 91,800 | — | — |
| 1987-08-17 | $18.63 | $18.63 | 92,000 | — | — |
| 1987-08-14 | $19.25 | $19.25 | 73,000 | — | — |
| 1987-08-13 | $18.50 | $18.50 | 125,200 | — | — |
| 1987-08-12 | $18.00 | $18.00 | 151,000 | — | — |
| 1987-08-11 | $17.50 | $17.50 | 122,800 | — | — |
| 1987-08-10 | $16.38 | $16.38 | 78,800 | — | — |
| 1987-08-07 | $16.25 | $16.25 | 22,400 | — | — |
| 1987-08-06 | $16.25 | $16.25 | 60,200 | — | — |
| 1987-08-05 | $16.25 | $16.25 | 18,200 | — | — |
| 1987-08-04 | $16.13 | $16.13 | 43,800 | — | — |
| 1987-08-03 | $16.00 | $16.00 | 48,200 | — | — |
| 1987-07-31 | $16.00 | $16.00 | 77,000 | — | — |
| 1987-07-30 | $16.00 | $16.00 | 7,600 | — | — |
| 1987-07-29 | $16.00 | $16.00 | 16,200 | — | — |
| 1987-07-28 | $15.75 | $15.75 | 69,200 | — | — |
| 1987-07-27 | $15.75 | $15.75 | 80,200 | — | — |
| 1987-07-24 | $15.75 | $15.75 | 9,000 | — | — |
| 1987-07-23 | $15.75 | $15.75 | 26,400 | — | — |
| 1987-07-22 | $15.75 | $15.75 | 98,800 | — | — |
| 1987-07-21 | $15.75 | $15.75 | 61,200 | — | — |
| 1987-07-20 | $16.00 | $16.00 | 25,400 | — | — |
| 1987-07-17 | $16.50 | $16.50 | 39,200 | — | — |
| 1987-07-16 | $16.75 | $16.75 | 44,000 | — | — |
| 1987-07-15 | $16.75 | $16.75 | 10,800 | — | — |
| 1987-07-14 | $16.88 | $16.88 | 9,000 | — | — |
| 1987-07-13 | $17.00 | $17.00 | 101,600 | — | — |
| 1987-07-10 | $16.88 | $16.88 | 24,600 | — | — |
| 1987-07-09 | $17.00 | $17.00 | 44,000 | — | — |
| 1987-07-08 | $16.75 | $16.75 | 20,000 | — | — |
| 1987-07-07 | $17.00 | $17.00 | 62,800 | — | — |
| 1987-07-06 | $17.13 | $17.13 | 39,800 | — | — |
| 1987-07-02 | $17.63 | $17.63 | 149,400 | — | — |
| 1987-07-01 | $17.50 | $17.50 | 23,200 | — | — |
| 1987-06-30 | $17.13 | $17.13 | 136,000 | — | — |
| 1987-06-29 | $16.88 | $16.88 | 13,000 | — | — |
| 1987-06-26 | $16.63 | $16.63 | 26,400 | — | — |
| 1987-06-25 | $16.75 | $16.75 | 7,600 | — | — |
| 1987-06-24 | $16.75 | $16.75 | 49,600 | — | — |
| 1987-06-23 | $16.75 | $16.75 | 99,200 | — | — |
| 1987-06-22 | $16.63 | $16.63 | 52,600 | — | — |
| 1987-06-19 | $16.63 | $16.63 | 28,600 | — | — |
| 1987-06-18 | $16.63 | $16.63 | 4,800 | — | — |
| 1987-06-17 | $16.75 | $16.75 | 15,000 | — | — |
| 1987-06-16 | $16.63 | $16.63 | 22,400 | — | — |
| 1987-06-15 | $16.63 | $16.63 | 35,600 | — | — |
| 1987-06-12 | $16.50 | $16.50 | 23,000 | — | — |
| 1987-06-11 | $16.75 | $16.75 | 41,600 | — | — |
| 1987-06-10 | $16.75 | $16.75 | 26,200 | — | — |
| 1987-06-09 | $16.63 | $16.63 | 82,400 | — | — |
| 1987-06-08 | $16.50 | $16.50 | 42,800 | — | — |
| 1987-06-05 | $16.25 | $16.25 | 82,800 | — | — |
| 1987-06-04 | $15.75 | $15.75 | 78,400 | — | — |
| 1987-06-03 | $14.88 | $14.88 | 243,400 | — | — |
| 1987-06-02 | $14.88 | $14.88 | 151,200 | — | — |
| 1987-06-01 | $15.13 | $15.13 | 91,200 | — | — |
| 1987-05-29 | $15.13 | $15.13 | 35,000 | — | — |
| 1987-05-28 | $15.25 | $15.25 | 19,400 | — | — |
| 1987-05-27 | $15.50 | $15.50 | 109,600 | — | — |
| 1987-05-26 | $15.38 | $15.38 | 213,400 | — | — |
| 1987-05-22 | $15.13 | $15.13 | 54,000 | — | — |
| 1987-05-21 | $15.63 | $15.63 | 31,600 | — | — |
| 1987-05-20 | $15.50 | $15.50 | 31,400 | — | — |
| 1987-05-19 | $15.75 | $15.75 | 36,000 | — | — |
| 1987-05-18 | $16.13 | $16.13 | 109,000 | — | — |
| 1987-05-15 | $16.63 | $16.63 | 39,000 | — | — |
| 1987-05-14 | $16.38 | $16.38 | 60,600 | — | — |
| 1987-05-13 | $16.63 | $16.63 | 28,600 | — | — |
| 1987-05-12 | $16.38 | $16.38 | 25,600 | — | — |
| 1987-05-11 | $16.13 | $16.13 | 53,600 | — | — |
| 1987-05-08 | $16.13 | $16.13 | 143,600 | — | — |
| 1987-05-07 | $15.88 | $15.88 | 148,000 | — | — |
| 1987-05-06 | $16.25 | $16.25 | 377,800 | — | — |
| 1987-05-05 | $15.63 | $15.63 | 249,400 | — | — |
| 1987-05-04 | $14.63 | $14.63 | 120,200 | — | — |
| 1987-05-01 | $14.88 | $14.88 | 55,200 | — | — |
| 1987-04-30 | $15.00 | $15.00 | 76,200 | — | — |
| 1987-04-29 | $15.63 | $15.63 | 48,200 | — | — |
| 1987-04-28 | $15.63 | $15.63 | 64,200 | — | — |
| 1987-04-27 | $15.38 | $15.38 | 49,800 | — | — |
| 1987-04-24 | $15.75 | $15.75 | 46,200 | — | — |
| 1987-04-23 | $15.75 | $15.75 | 38,000 | — | — |
| 1987-04-22 | $16.25 | $16.25 | 28,000 | — | — |
| 1987-04-21 | $16.50 | $16.50 | 32,000 | — | — |
| 1987-04-20 | $16.75 | $16.75 | 33,400 | — | — |
| 1987-04-16 | $16.75 | $16.75 | 30,600 | — | — |
| 1987-04-15 | $16.63 | $16.63 | 27,800 | — | — |
| 1987-04-14 | $16.50 | $16.50 | 66,600 | — | — |
| 1987-04-13 | $17.00 | $17.00 | 52,400 | — | — |
| 1987-04-10 | $17.00 | $17.00 | 28,400 | — | — |
| 1987-04-09 | $17.25 | $17.25 | 58,200 | — | — |
| 1987-04-08 | $17.13 | $17.13 | 33,000 | — | — |
| 1987-04-07 | $17.38 | $17.38 | 153,600 | — | — |
| 1987-04-06 | $18.00 | $18.00 | 36,800 | — | — |
| 1987-04-03 | $17.88 | $17.88 | 117,800 | — | — |
| 1987-04-02 | $18.13 | $18.12 | 35,200 | — | — |
| 1987-04-01 | $18.13 | $18.12 | 36,000 | — | — |
| 1987-03-31 | $18.13 | $18.12 | 58,400 | — | — |
| 1987-03-30 | $18.25 | $18.25 | 103,200 | — | — |
| 1987-03-27 | $18.88 | $18.88 | 128,400 | — | — |
| 1987-03-26 | $19.38 | $19.38 | 179,000 | — | — |
| 1987-03-25 | $18.38 | $18.38 | 193,800 | — | — |
| 1987-03-24 | $17.63 | $17.63 | 438,600 | — | — |
| 1987-03-23 | $19.50 | $19.50 | 375,600 | — | — |
| 1987-03-20 | $22.88 | $22.88 | 81,600 | — | — |
| 1987-03-19 | $22.50 | $22.50 | 42,600 | — | — |
| 1987-03-18 | $22.38 | $22.38 | 72,000 | — | — |
| 1987-03-17 | $22.63 | $22.62 | 68,200 | — | — |
| 1987-03-16 | $22.00 | $22.00 | 14,800 | — | — |
| 1987-03-13 | $21.88 | $21.88 | 132,200 | — | — |
| 1987-03-12 | $21.50 | $21.50 | 57,800 | — | — |
| 1987-03-11 | $21.50 | $21.50 | 60,000 | — | — |
| 1987-03-10 | $21.13 | $21.13 | 54,200 | — | — |
| 1987-03-09 | $20.88 | $20.88 | 25,800 | — | — |
| 1987-03-06 | $21.13 | $21.13 | 43,000 | — | — |
| 1987-03-05 | $20.88 | $20.88 | 17,400 | — | — |
| 1987-03-04 | $20.88 | $20.88 | 35,200 | — | — |
| 1987-03-03 | $21.00 | $21.00 | 32,200 | — | — |
| 1987-03-02 | $21.00 | $21.00 | 51,400 | — | — |
| 1987-02-27 | $21.00 | $21.00 | 34,200 | — | — |
| 1987-02-26 | $20.88 | $20.88 | 52,200 | — | — |
| 1987-02-25 | $21.13 | $21.13 | 41,200 | — | — |
| 1987-02-24 | $21.00 | $21.00 | 26,000 | — | — |
| 1987-02-23 | $20.81 | $20.81 | 215,600 | — | — |
| 1987-02-20 | $20.63 | $20.63 | 66,800 | — | — |
| 1987-02-19 | $20.25 | $20.25 | 45,400 | — | — |
| 1987-02-18 | $19.88 | $19.88 | 78,400 | — | — |
| 1987-02-17 | $19.50 | $19.50 | 101,800 | — | — |
| 1987-02-13 | $18.88 | $18.88 | 25,400 | — | — |
| 1987-02-12 | $18.75 | $18.75 | 78,600 | — | — |
| 1987-02-11 | $18.63 | $18.63 | 81,400 | — | — |
| 1987-02-10 | $18.75 | $18.75 | 107,200 | — | — |
| 1987-02-09 | $19.00 | $19.00 | 89,400 | — | — |
| 1987-02-06 | $19.00 | $19.00 | 32,400 | — | — |
| 1987-02-05 | $18.75 | $18.75 | 29,800 | — | — |
| 1987-02-04 | $18.75 | $18.75 | 69,000 | — | — |
| 1987-02-03 | $18.38 | $18.38 | 27,200 | — | — |
| 1987-02-02 | $18.38 | $18.38 | 75,800 | — | — |
| 1987-01-30 | $17.75 | $17.75 | 43,200 | — | — |
| 1987-01-29 | $17.63 | $17.63 | 75,200 | — | — |
| 1987-01-28 | $17.50 | $17.50 | 19,800 | — | — |
| 1987-01-27 | $17.88 | $17.88 | 61,200 | — | — |
| 1987-01-26 | $17.63 | $17.63 | 54,400 | — | — |
| 1987-01-23 | $17.50 | $17.50 | 93,400 | — | — |
| 1987-01-22 | $17.63 | $17.63 | 86,400 | — | — |
| 1987-01-21 | $17.75 | $17.75 | 178,000 | — | — |
| 1987-01-20 | $18.75 | $18.75 | 77,400 | — | — |
| 1987-01-19 | $18.88 | $18.88 | 83,200 | — | — |
| 1987-01-16 | $18.50 | $18.50 | 113,000 | — | — |
| 1987-01-15 | $18.75 | $18.75 | 148,800 | — | — |
| 1987-01-14 | $18.38 | $18.38 | 200,400 | — | — |
| 1987-01-13 | $18.38 | $18.38 | 114,200 | — | — |
| 1987-01-12 | $18.38 | $18.38 | 112,000 | — | — |
| 1987-01-09 | $18.00 | $18.00 | 136,400 | — | — |
| 1987-01-08 | $17.63 | $17.63 | 60,200 | — | — |
| 1987-01-07 | $17.25 | $17.25 | 63,600 | — | — |
| 1987-01-06 | $17.13 | $17.13 | 47,000 | — | — |
| 1987-01-05 | $17.13 | $17.13 | 54,600 | — | — |
| 1987-01-02 | $16.75 | $16.75 | 89,200 | — | — |