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 | $13.92 | $16.07 | 233,100 | — | — |
| 1987-12-30 | $13.50 | $15.59 | 262,500 | — | — |
| 1987-12-29 | $13.67 | $15.78 | 137,400 | — | — |
| 1987-12-28 | $13.83 | $15.98 | 145,500 | — | — |
| 1987-12-24 | $14.08 | $16.26 | 162,300 | — | — |
| 1987-12-23 | $14.04 | $16.22 | 280,800 | — | — |
| 1987-12-22 | $14.00 | $16.15 | 174,000 | — | — |
| 1987-12-21 | $14.42 | $16.63 | 138,000 | — | — |
| 1987-12-18 | $14.83 | $17.11 | 1,625,700 | — | — |
| 1987-12-17 | $14.83 | $17.11 | 736,500 | — | — |
| 1987-12-16 | $14.92 | $17.21 | 574,500 | — | — |
| 1987-12-15 | $14.83 | $17.11 | 854,400 | — | — |
| 1987-12-14 | $14.92 | $17.21 | 1,052,400 | — | — |
| 1987-12-11 | $14.67 | $16.92 | 466,200 | — | — |
| 1987-12-10 | $14.46 | $16.68 | 641,400 | — | — |
| 1987-12-09 | $14.46 | $16.68 | 686,700 | — | — |
| 1987-12-08 | $14.38 | $16.58 | 145,800 | — | — |
| 1987-12-07 | $14.38 | $16.58 | 292,800 | — | — |
| 1987-12-04 | $14.25 | $16.44 | 649,200 | — | — |
| 1987-12-03 | $14.54 | $16.77 | 460,200 | — | — |
| 1987-12-02 | $14.83 | $17.11 | 578,400 | — | — |
| 1987-12-01 | $14.29 | $16.49 | 643,800 | — | — |
| 1987-11-30 | $13.75 | $15.86 | 371,100 | — | — |
| 1987-11-27 | $14.00 | $16.15 | 105,300 | — | — |
| 1987-11-25 | $14.08 | $16.25 | 107,700 | — | — |
| 1987-11-24 | $14.00 | $16.15 | 500,700 | — | — |
| 1987-11-23 | $14.08 | $16.25 | 229,500 | — | — |
| 1987-11-20 | $13.75 | $15.86 | 508,200 | — | — |
| 1987-11-19 | $14.08 | $16.25 | 152,700 | — | — |
| 1987-11-18 | $14.46 | $16.68 | 144,900 | — | — |
| 1987-11-17 | $14.54 | $16.77 | 241,500 | — | — |
| 1987-11-16 | $14.75 | $17.01 | 165,300 | — | — |
| 1987-11-13 | $15.13 | $17.45 | 115,200 | — | — |
| 1987-11-12 | $14.96 | $17.25 | 172,500 | — | — |
| 1987-11-11 | $14.71 | $16.97 | 111,900 | — | — |
| 1987-11-10 | $14.67 | $16.92 | 195,300 | — | — |
| 1987-11-09 | $14.96 | $17.25 | 208,800 | — | — |
| 1987-11-06 | $14.88 | $17.16 | 386,400 | — | — |
| 1987-11-05 | $14.54 | $16.77 | 192,000 | — | — |
| 1987-11-04 | $14.50 | $16.73 | 154,800 | — | — |
| 1987-11-03 | $14.50 | $16.73 | 468,300 | — | — |
| 1987-11-02 | $14.63 | $16.87 | 163,200 | — | — |
| 1987-10-30 | $14.63 | $16.87 | 462,300 | — | — |
| 1987-10-29 | $13.75 | $15.86 | 380,700 | — | — |
| 1987-10-28 | $13.46 | $15.52 | 399,600 | — | — |
| 1987-10-27 | $13.50 | $15.57 | 407,400 | — | — |
| 1987-10-26 | $13.33 | $15.38 | 1,182,000 | — | — |
| 1987-10-23 | $14.21 | $16.39 | 536,400 | — | — |
| 1987-10-22 | $14.00 | $16.15 | 1,224,900 | — | — |
| 1987-10-21 | $14.50 | $16.73 | 1,395,300 | — | — |
| 1987-10-20 | $13.00 | $15.00 | 2,309,700 | — | — |
| 1987-10-19 | $13.00 | $15.00 | 1,968,000 | — | — |
| 1987-10-16 | $15.92 | $18.36 | 539,400 | — | — |
| 1987-10-15 | $16.67 | $19.23 | 487,500 | — | — |
| 1987-10-14 | $17.25 | $19.90 | 363,300 | — | — |
| 1987-10-13 | $17.29 | $19.95 | 308,100 | — | — |
| 1987-10-12 | $17.63 | $20.33 | 177,300 | — | — |
| 1987-10-09 | $17.71 | $20.43 | 237,600 | — | — |
| 1987-10-08 | $17.71 | $20.43 | 105,000 | — | — |
| 1987-10-07 | $18.00 | $20.76 | 249,600 | — | — |
| 1987-10-06 | $18.17 | $20.96 | 789,300 | — | — |
| 1987-10-05 | $17.92 | $20.67 | 237,300 | — | — |
| 1987-10-02 | $17.50 | $20.19 | 112,200 | — | — |
| 1987-10-01 | $17.38 | $20.04 | 121,200 | — | — |
| 1987-09-30 | $17.38 | $20.04 | 300,000 | — | — |
| 1987-09-29 | $17.33 | $19.99 | 209,100 | — | — |
| 1987-09-28 | $17.21 | $19.85 | 174,300 | — | — |
| 1987-09-25 | $17.25 | $19.90 | 72,900 | — | — |
| 1987-09-24 | $17.21 | $19.85 | 123,000 | — | — |
| 1987-09-23 | $17.29 | $19.95 | 273,000 | — | — |
| 1987-09-22 | $16.83 | $19.42 | 113,700 | — | — |
| 1987-09-21 | $17.17 | $19.80 | 125,700 | — | — |
| 1987-09-18 | $17.29 | $19.95 | 133,800 | — | — |
| 1987-09-17 | $17.17 | $19.80 | 149,400 | — | — |
| 1987-09-16 | $17.17 | $19.80 | 330,000 | — | — |
| 1987-09-15 | $17.17 | $19.80 | 117,000 | — | — |
| 1987-09-14 | $17.54 | $20.23 | 86,700 | — | — |
| 1987-09-11 | $17.54 | $20.23 | 412,500 | — | — |
| 1987-09-10 | $17.46 | $20.14 | 137,100 | — | — |
| 1987-09-09 | $17.50 | $20.19 | 225,000 | — | — |
| 1987-09-08 | $17.42 | $20.09 | 387,600 | — | — |
| 1987-09-04 | $17.67 | $20.38 | 124,200 | — | — |
| 1987-09-03 | $17.54 | $20.23 | 147,900 | — | — |
| 1987-09-02 | $17.33 | $19.99 | 144,300 | — | — |
| 1987-09-01 | $17.92 | $20.67 | 172,800 | — | — |
| 1987-08-31 | $18.25 | $21.05 | 93,000 | — | — |
| 1987-08-28 | $18.04 | $20.81 | 117,600 | — | — |
| 1987-08-27 | $18.33 | $21.15 | 66,600 | — | — |
| 1987-08-26 | $18.33 | $21.15 | 193,800 | — | — |
| 1987-08-25 | $18.42 | $21.24 | 206,100 | — | — |
| 1987-08-24 | $18.42 | $21.24 | 113,100 | — | — |
| 1987-08-21 | $18.79 | $21.68 | 164,700 | — | — |
| 1987-08-20 | $18.46 | $21.29 | 232,200 | — | — |
| 1987-08-19 | $18.08 | $20.86 | 167,100 | — | — |
| 1987-08-18 | $18.13 | $20.91 | 258,300 | — | — |
| 1987-08-17 | $18.96 | $21.87 | 239,100 | — | — |
| 1987-08-14 | $19.00 | $21.92 | 236,700 | — | — |
| 1987-08-13 | $19.08 | $22.01 | 513,000 | — | — |
| 1987-08-12 | $21.42 | $21.44 | 382,800 | — | — |
| 1987-08-11 | $21.50 | $21.52 | 255,600 | — | — |
| 1987-08-10 | $21.58 | $21.60 | 212,100 | — | — |
| 1987-08-07 | $21.58 | $21.60 | 324,900 | — | — |
| 1987-08-06 | $21.75 | $21.77 | 177,900 | — | — |
| 1987-08-05 | $22.13 | $22.15 | 373,500 | — | — |
| 1987-08-04 | $21.96 | $21.98 | 244,800 | — | — |
| 1987-08-03 | $22.54 | $22.56 | 465,600 | — | — |
| 1987-07-31 | $22.46 | $22.48 | 910,200 | — | — |
| 1987-07-30 | $21.13 | $21.14 | 389,700 | — | — |
| 1987-07-29 | $20.92 | $20.94 | 305,400 | — | — |
| 1987-07-28 | $20.88 | $20.89 | 244,200 | — | — |
| 1987-07-27 | $21.29 | $21.31 | 146,100 | — | — |
| 1987-07-24 | $21.25 | $21.27 | 128,700 | — | — |
| 1987-07-23 | $21.13 | $21.14 | 305,400 | — | — |
| 1987-07-22 | $20.88 | $20.89 | 186,600 | — | — |
| 1987-07-21 | $20.92 | $20.94 | 194,400 | — | — |
| 1987-07-20 | $21.29 | $21.31 | 293,100 | — | — |
| 1987-07-17 | $21.54 | $21.56 | 1,047,300 | — | — |
| 1987-07-16 | $21.38 | $21.39 | 530,100 | — | — |
| 1987-07-15 | $21.38 | $21.39 | 819,300 | — | — |
| 1987-07-14 | $21.00 | $21.02 | 197,400 | — | — |
| 1987-07-13 | $21.00 | $21.02 | 236,400 | — | — |
| 1987-07-10 | $21.17 | $21.19 | 385,500 | — | — |
| 1987-07-09 | $21.08 | $21.10 | 1,157,400 | — | — |
| 1987-07-08 | $20.54 | $20.56 | 281,100 | — | — |
| 1987-07-07 | $20.58 | $20.60 | 682,500 | — | — |
| 1987-07-06 | $20.58 | $20.60 | 835,500 | — | — |
| 1987-07-02 | $20.08 | $20.10 | 939,900 | — | — |
| 1987-07-01 | $19.96 | $19.98 | 1,692,600 | — | — |
| 1987-06-30 | $19.29 | $19.31 | 248,100 | — | — |
| 1987-06-29 | $19.29 | $19.31 | 575,100 | — | — |
| 1987-06-26 | $19.42 | $19.43 | 1,579,200 | — | — |
| 1987-06-25 | $18.92 | $18.93 | 425,400 | — | — |
| 1987-06-24 | $18.92 | $18.93 | 176,100 | — | — |
| 1987-06-23 | $18.88 | $18.89 | 178,800 | — | — |
| 1987-06-22 | $19.00 | $19.02 | 158,100 | — | — |
| 1987-06-19 | $19.00 | $19.02 | 186,300 | — | — |
| 1987-06-18 | $19.25 | $19.27 | 435,900 | — | — |
| 1987-06-17 | $19.08 | $19.10 | 531,900 | — | — |
| 1987-06-16 | $18.79 | $18.81 | 203,700 | — | — |
| 1987-06-15 | $18.75 | $18.77 | 145,800 | — | — |
| 1987-06-12 | $18.71 | $18.73 | 52,500 | — | — |
| 1987-06-11 | $18.79 | $18.81 | 154,200 | — | — |
| 1987-06-10 | $18.71 | $18.73 | 194,400 | — | — |
| 1987-06-09 | $18.88 | $18.89 | 169,800 | — | — |
| 1987-06-08 | $19.00 | $19.02 | 91,500 | — | — |
| 1987-06-05 | $19.00 | $19.02 | 75,600 | — | — |
| 1987-06-04 | $18.83 | $18.85 | 135,300 | — | — |
| 1987-06-03 | $18.88 | $18.89 | 64,500 | — | — |
| 1987-06-02 | $18.83 | $18.85 | 115,200 | — | — |
| 1987-06-01 | $19.08 | $19.10 | 281,100 | — | — |
| 1987-05-29 | $19.08 | $19.10 | 222,900 | — | — |
| 1987-05-28 | $19.00 | $19.02 | 183,300 | — | — |
| 1987-05-27 | $18.63 | $18.64 | 233,100 | — | — |
| 1987-05-26 | $18.58 | $18.60 | 375,000 | — | — |
| 1987-05-22 | $18.33 | $18.35 | 162,300 | — | — |
| 1987-05-21 | $18.50 | $18.52 | 462,000 | — | — |
| 1987-05-20 | $18.50 | $18.52 | 403,500 | — | — |
| 1987-05-19 | $18.67 | $18.68 | 161,100 | — | — |
| 1987-05-18 | $18.79 | $18.81 | 566,400 | — | — |
| 1987-05-15 | $18.88 | $18.89 | 325,200 | — | — |
| 1987-05-14 | $19.21 | $19.23 | 1,080,900 | — | — |
| 1987-05-13 | $18.88 | $18.89 | 99,600 | — | — |
| 1987-05-12 | $18.92 | $18.93 | 205,200 | — | — |
| 1987-05-11 | $19.08 | $19.10 | 417,300 | — | — |
| 1987-05-08 | $18.71 | $18.73 | 481,500 | — | — |
| 1987-05-07 | $18.71 | $18.73 | 595,800 | — | — |
| 1987-05-06 | $18.63 | $18.64 | 254,700 | — | — |
| 1987-05-05 | $18.46 | $18.48 | 212,100 | — | — |
| 1987-05-04 | $18.29 | $18.31 | 84,000 | — | — |
| 1987-05-01 | $18.33 | $18.35 | 297,300 | — | — |
| 1987-04-30 | $18.33 | $18.35 | 422,700 | — | — |
| 1987-04-29 | $18.29 | $18.31 | 160,800 | — | — |
| 1987-04-28 | $18.21 | $18.22 | 381,600 | — | — |
| 1987-04-27 | $18.17 | $18.18 | 140,400 | — | — |
| 1987-04-24 | $18.25 | $18.27 | 91,200 | — | — |
| 1987-04-23 | $18.33 | $18.35 | 475,200 | — | — |
| 1987-04-22 | $18.29 | $18.31 | 258,600 | — | — |
| 1987-04-21 | $18.50 | $18.52 | 320,700 | — | — |
| 1987-04-20 | $18.50 | $18.52 | 152,700 | — | — |
| 1987-04-16 | $18.67 | $18.68 | 268,800 | — | — |
| 1987-04-15 | $18.25 | $18.27 | 144,300 | — | — |
| 1987-04-14 | $18.25 | $18.27 | 303,000 | — | — |
| 1987-04-13 | $18.67 | $18.68 | 70,800 | — | — |
| 1987-04-10 | $18.79 | $18.81 | 204,900 | — | — |
| 1987-04-09 | $18.75 | $18.77 | 237,600 | — | — |
| 1987-04-08 | $19.04 | $19.06 | 204,600 | — | — |
| 1987-04-07 | $18.96 | $18.98 | 126,300 | — | — |
| 1987-04-06 | $19.00 | $19.02 | 164,700 | — | — |
| 1987-04-03 | $19.17 | $19.18 | 288,600 | — | — |
| 1987-04-02 | $19.33 | $19.35 | 867,300 | — | — |
| 1987-04-01 | $19.17 | $19.18 | 1,048,200 | — | — |
| 1987-03-31 | $18.79 | $18.81 | 510,600 | — | — |
| 1987-03-30 | $18.75 | $18.77 | 568,800 | — | — |
| 1987-03-27 | $18.25 | $18.27 | 1,374,000 | — | — |
| 1987-03-26 | $18.46 | $18.48 | 449,400 | — | — |
| 1987-03-25 | $18.25 | $18.27 | 591,000 | — | — |
| 1987-03-24 | $18.25 | $18.27 | 782,100 | — | — |
| 1987-03-23 | $18.29 | $18.31 | 546,300 | — | — |
| 1987-03-20 | $18.33 | $18.35 | 366,600 | — | — |
| 1987-03-19 | $18.42 | $18.43 | 139,800 | — | — |
| 1987-03-18 | $18.29 | $18.31 | 773,100 | — | — |
| 1987-03-17 | $18.58 | $18.60 | 314,400 | — | — |
| 1987-03-16 | $18.71 | $18.73 | 2,030,100 | — | — |
| 1987-03-13 | $17.88 | $17.89 | 1,070,400 | — | — |
| 1987-03-12 | $17.63 | $17.64 | 904,500 | — | — |
| 1987-03-11 | $17.83 | $17.85 | 371,400 | — | — |
| 1987-03-10 | $17.83 | $17.85 | 487,200 | — | — |
| 1987-03-09 | $18.08 | $18.10 | 482,400 | — | — |
| 1987-03-06 | $18.17 | $18.18 | 263,100 | — | — |
| 1987-03-05 | $18.21 | $18.22 | 406,800 | — | — |
| 1987-03-04 | $18.25 | $18.27 | 562,500 | — | — |
| 1987-03-03 | $18.17 | $18.18 | 299,700 | — | — |
| 1987-03-02 | $18.38 | $18.39 | 203,700 | — | — |
| 1987-02-27 | $18.50 | $18.52 | 158,100 | — | — |
| 1987-02-26 | $18.63 | $18.64 | 274,200 | — | — |
| 1987-02-25 | $18.71 | $18.73 | 126,600 | — | — |
| 1987-02-24 | $18.71 | $18.73 | 382,500 | — | — |
| 1987-02-23 | $18.67 | $18.68 | 200,700 | — | — |
| 1987-02-20 | $18.67 | $18.68 | 200,700 | — | — |
| 1987-02-19 | $18.79 | $18.81 | 109,500 | — | — |
| 1987-02-18 | $18.92 | $18.93 | 396,300 | — | — |
| 1987-02-17 | $19.00 | $19.02 | 201,600 | — | — |
| 1987-02-13 | $18.79 | $18.81 | 73,500 | — | — |
| 1987-02-12 | $18.92 | $18.93 | 133,200 | — | — |
| 1987-02-11 | $18.96 | $18.98 | 203,100 | — | — |
| 1987-02-10 | $18.96 | $18.98 | 207,600 | — | — |
| 1987-02-09 | $18.96 | $18.98 | 158,700 | — | — |
| 1987-02-06 | $18.83 | $18.85 | 86,400 | — | — |
| 1987-02-05 | $18.96 | $18.98 | 530,700 | — | — |
| 1987-02-04 | $18.75 | $18.77 | 603,900 | — | — |
| 1987-02-03 | $18.67 | $18.68 | 543,000 | — | — |
| 1987-02-02 | $18.67 | $18.68 | 214,800 | — | — |
| 1987-01-30 | $18.38 | $18.39 | 433,200 | — | — |
| 1987-01-29 | $18.33 | $18.35 | 478,200 | — | — |
| 1987-01-28 | $18.17 | $18.18 | 369,300 | — | — |
| 1987-01-27 | $18.29 | $18.31 | 283,800 | — | — |
| 1987-01-26 | $18.00 | $18.02 | 363,300 | — | — |
| 1987-01-23 | $18.21 | $18.22 | 617,400 | — | — |
| 1987-01-22 | $18.46 | $18.48 | 396,000 | — | — |
| 1987-01-21 | $18.29 | $18.31 | 440,100 | — | — |
| 1987-01-20 | $18.29 | $18.31 | 1,340,700 | — | — |
| 1987-01-19 | $18.00 | $18.02 | 219,600 | — | — |
| 1987-01-16 | $18.29 | $18.31 | 748,200 | — | — |
| 1987-01-15 | $18.29 | $18.31 | 591,900 | — | — |
| 1987-01-14 | $18.38 | $18.39 | 294,900 | — | — |
| 1987-01-13 | $18.38 | $18.39 | 602,100 | — | — |
| 1987-01-12 | $18.25 | $18.27 | 341,700 | — | — |
| 1987-01-09 | $18.13 | $18.14 | 131,400 | — | — |
| 1987-01-08 | $18.25 | $18.27 | 460,200 | — | — |
| 1987-01-07 | $18.21 | $18.22 | 475,800 | — | — |
| 1987-01-06 | $18.21 | $18.22 | 85,200 | — | — |
| 1987-01-05 | $18.21 | $18.22 | 453,000 | — | — |
| 1987-01-02 | $18.00 | $18.02 | 382,800 | — | — |