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
- 1978-01-03 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 | $16.54 | $25.45 | 166,500 | — | — |
| 1987-12-30 | $16.46 | $25.32 | 201,900 | — | — |
| 1987-12-29 | $16.71 | $25.71 | 165,600 | — | — |
| 1987-12-28 | $17.04 | $26.22 | 149,100 | — | — |
| 1987-12-24 | $16.88 | $25.96 | 76,500 | — | — |
| 1987-12-23 | $16.67 | $25.64 | 80,100 | — | — |
| 1987-12-22 | $16.79 | $25.83 | 176,400 | — | — |
| 1987-12-21 | $16.75 | $25.77 | 160,800 | — | — |
| 1987-12-18 | $16.63 | $25.58 | 309,300 | — | — |
| 1987-12-17 | $16.75 | $25.77 | 329,700 | — | — |
| 1987-12-16 | $16.71 | $25.71 | 186,900 | — | — |
| 1987-12-15 | $16.58 | $25.51 | 324,600 | — | — |
| 1987-12-14 | $17.67 | $27.18 | 418,200 | — | — |
| 1987-12-11 | $17.67 | $27.18 | 292,500 | — | — |
| 1987-12-10 | $17.46 | $26.86 | 327,000 | — | — |
| 1987-12-09 | $16.58 | $25.51 | 133,800 | — | — |
| 1987-12-08 | $17.04 | $26.22 | 168,000 | — | — |
| 1987-12-07 | $16.21 | $24.94 | 234,600 | — | — |
| 1987-12-04 | $16.08 | $24.74 | 429,000 | — | — |
| 1987-12-03 | $17.04 | $26.22 | 446,700 | — | — |
| 1987-12-02 | $17.67 | $27.18 | 218,100 | — | — |
| 1987-12-01 | $17.71 | $27.24 | 600,000 | — | — |
| 1987-11-30 | $17.21 | $26.48 | 1,139,700 | — | — |
| 1987-11-27 | $18.42 | $28.33 | 596,700 | — | — |
| 1987-11-25 | $16.83 | $25.90 | 375,900 | — | — |
| 1987-11-24 | $16.38 | $25.19 | 516,300 | — | — |
| 1987-11-23 | $15.67 | $24.10 | 483,600 | — | — |
| 1987-11-20 | $14.79 | $22.76 | 169,200 | — | — |
| 1987-11-19 | $14.83 | $22.82 | 55,200 | — | — |
| 1987-11-18 | $15.00 | $23.08 | 154,200 | — | — |
| 1987-11-17 | $14.67 | $22.56 | 221,400 | — | — |
| 1987-11-16 | $14.96 | $23.01 | 208,200 | — | — |
| 1987-11-13 | $15.00 | $23.08 | 120,600 | — | — |
| 1987-11-12 | $14.96 | $23.01 | 239,400 | — | — |
| 1987-11-11 | $15.04 | $21.86 | 159,600 | — | — |
| 1987-11-10 | $15.00 | $21.80 | 241,200 | — | — |
| 1987-11-09 | $15.42 | $22.40 | 319,200 | — | — |
| 1987-11-06 | $15.00 | $21.80 | 532,200 | — | — |
| 1987-11-05 | $13.92 | $20.22 | 475,500 | — | — |
| 1987-11-04 | $15.04 | $21.86 | 147,600 | — | — |
| 1987-11-03 | $15.63 | $22.71 | 367,800 | — | — |
| 1987-11-02 | $16.04 | $23.31 | 270,300 | — | — |
| 1987-10-30 | $15.33 | $22.28 | 398,100 | — | — |
| 1987-10-29 | $14.33 | $20.83 | 322,200 | — | — |
| 1987-10-28 | $14.50 | $21.07 | 718,200 | — | — |
| 1987-10-27 | $14.00 | $20.35 | 468,000 | — | — |
| 1987-10-26 | $15.54 | $22.59 | 749,100 | — | — |
| 1987-10-23 | $18.29 | $26.58 | 297,000 | — | — |
| 1987-10-22 | $18.71 | $27.19 | 629,400 | — | — |
| 1987-10-21 | $19.92 | $28.94 | 886,800 | — | — |
| 1987-10-20 | $18.46 | $26.83 | 938,700 | — | — |
| 1987-10-19 | $21.67 | $31.49 | 1,227,900 | — | — |
| 1987-10-16 | $21.63 | $31.43 | 281,700 | — | — |
| 1987-10-15 | $21.04 | $30.58 | 307,200 | — | — |
| 1987-10-14 | $20.71 | $30.09 | 156,600 | — | — |
| 1987-10-13 | $20.42 | $29.67 | 180,900 | — | — |
| 1987-10-12 | $21.17 | $30.76 | 164,100 | — | — |
| 1987-10-09 | $21.33 | $31.00 | 165,600 | — | — |
| 1987-10-08 | $21.42 | $31.12 | 240,000 | — | — |
| 1987-10-07 | $20.79 | $30.22 | 103,200 | — | — |
| 1987-10-06 | $21.13 | $30.70 | 162,000 | — | — |
| 1987-10-05 | $21.08 | $30.64 | 246,000 | — | — |
| 1987-10-02 | $20.21 | $29.37 | 128,400 | — | — |
| 1987-10-01 | $20.00 | $29.07 | 304,500 | — | — |
| 1987-09-30 | $20.00 | $29.07 | 290,700 | — | — |
| 1987-09-29 | $20.88 | $30.34 | 82,800 | — | — |
| 1987-09-28 | $20.92 | $30.40 | 142,200 | — | — |
| 1987-09-25 | $21.25 | $30.88 | 60,900 | — | — |
| 1987-09-24 | $21.33 | $31.00 | 178,200 | — | — |
| 1987-09-23 | $20.92 | $30.40 | 177,900 | — | — |
| 1987-09-22 | $20.63 | $29.97 | 295,800 | — | — |
| 1987-09-21 | $20.96 | $30.46 | 186,000 | — | — |
| 1987-09-18 | $21.17 | $30.76 | 130,800 | — | — |
| 1987-09-17 | $21.33 | $31.00 | 54,600 | — | — |
| 1987-09-16 | $21.38 | $31.06 | 116,700 | — | — |
| 1987-09-15 | $21.67 | $31.49 | 189,900 | — | — |
| 1987-09-14 | $21.21 | $30.82 | 92,700 | — | — |
| 1987-09-11 | $21.17 | $30.76 | 317,700 | — | — |
| 1987-09-10 | $21.63 | $31.43 | 458,700 | — | — |
| 1987-09-09 | $21.75 | $31.61 | 123,300 | — | — |
| 1987-09-08 | $21.92 | $31.85 | 261,300 | — | — |
| 1987-09-04 | $22.46 | $32.64 | 156,300 | — | — |
| 1987-09-03 | $22.46 | $32.64 | 166,500 | — | — |
| 1987-09-02 | $22.42 | $32.58 | 285,900 | — | — |
| 1987-09-01 | $22.00 | $31.97 | 548,100 | — | — |
| 1987-08-31 | $21.83 | $31.73 | 280,200 | — | — |
| 1987-08-28 | $21.50 | $31.25 | 113,400 | — | — |
| 1987-08-27 | $21.67 | $31.49 | 106,500 | — | — |
| 1987-08-26 | $21.88 | $31.79 | 258,000 | — | — |
| 1987-08-25 | $21.25 | $30.88 | 139,800 | — | — |
| 1987-08-24 | $21.33 | $31.00 | 225,300 | — | — |
| 1987-08-21 | $21.50 | $31.25 | 295,200 | — | — |
| 1987-08-20 | $21.67 | $31.49 | 130,200 | — | — |
| 1987-08-19 | $21.83 | $31.73 | 347,100 | — | — |
| 1987-08-18 | $22.00 | $31.97 | 290,700 | — | — |
| 1987-08-17 | $21.08 | $30.64 | 225,900 | — | — |
| 1987-08-14 | $21.54 | $31.31 | 414,300 | — | — |
| 1987-08-13 | $21.46 | $31.18 | 362,400 | — | — |
| 1987-08-12 | $22.13 | $31.67 | 213,600 | — | — |
| 1987-08-11 | $22.08 | $31.61 | 401,400 | — | — |
| 1987-08-10 | $22.21 | $31.79 | 306,900 | — | — |
| 1987-08-07 | $22.63 | $32.39 | 241,500 | — | — |
| 1987-08-06 | $22.79 | $32.62 | 348,000 | — | — |
| 1987-08-05 | $22.63 | $32.39 | 586,800 | — | — |
| 1987-08-04 | $23.67 | $33.88 | 461,100 | — | — |
| 1987-08-03 | $24.29 | $34.77 | 807,300 | — | — |
| 1987-07-31 | $23.17 | $33.16 | 276,300 | — | — |
| 1987-07-30 | $22.79 | $32.62 | 508,800 | — | — |
| 1987-07-29 | $22.92 | $32.80 | 538,500 | — | — |
| 1987-07-28 | $22.29 | $31.91 | 320,700 | — | — |
| 1987-07-27 | $21.88 | $31.31 | 258,600 | — | — |
| 1987-07-24 | $21.88 | $31.31 | 209,700 | — | — |
| 1987-07-23 | $21.63 | $30.95 | 105,300 | — | — |
| 1987-07-22 | $21.67 | $31.01 | 588,900 | — | — |
| 1987-07-21 | $20.92 | $29.94 | 91,200 | — | — |
| 1987-07-20 | $20.67 | $29.58 | 98,700 | — | — |
| 1987-07-17 | $20.42 | $29.22 | 214,500 | — | — |
| 1987-07-16 | $20.50 | $29.34 | 179,100 | — | — |
| 1987-07-15 | $20.75 | $29.70 | 424,800 | — | — |
| 1987-07-14 | $20.08 | $28.75 | 149,100 | — | — |
| 1987-07-13 | $20.33 | $29.10 | 169,200 | — | — |
| 1987-07-10 | $20.33 | $29.10 | 186,600 | — | — |
| 1987-07-09 | $20.33 | $29.10 | 317,100 | — | — |
| 1987-07-08 | $20.08 | $28.75 | 363,900 | — | — |
| 1987-07-07 | $19.13 | $27.38 | 187,200 | — | — |
| 1987-07-06 | $19.29 | $27.61 | 155,400 | — | — |
| 1987-07-02 | $19.17 | $27.43 | 126,300 | — | — |
| 1987-07-01 | $19.25 | $27.55 | 138,900 | — | — |
| 1987-06-30 | $19.21 | $27.49 | 88,800 | — | — |
| 1987-06-29 | $18.96 | $27.14 | 121,800 | — | — |
| 1987-06-26 | $18.88 | $27.02 | 154,200 | — | — |
| 1987-06-25 | $18.63 | $26.66 | 141,900 | — | — |
| 1987-06-24 | $18.67 | $26.72 | 209,700 | — | — |
| 1987-06-23 | $18.54 | $26.54 | 458,400 | — | — |
| 1987-06-22 | $18.38 | $26.30 | 334,500 | — | — |
| 1987-06-19 | $19.08 | $27.32 | 215,700 | — | — |
| 1987-06-18 | $19.58 | $28.03 | 89,400 | — | — |
| 1987-06-17 | $19.33 | $27.67 | 136,800 | — | — |
| 1987-06-16 | $19.21 | $27.49 | 169,500 | — | — |
| 1987-06-15 | $19.33 | $27.67 | 277,500 | — | — |
| 1987-06-12 | $19.58 | $28.03 | 162,900 | — | — |
| 1987-06-11 | $20.21 | $28.93 | 212,400 | — | — |
| 1987-06-10 | $19.67 | $28.15 | 149,700 | — | — |
| 1987-06-09 | $19.71 | $28.21 | 146,100 | — | — |
| 1987-06-08 | $19.58 | $28.03 | 100,500 | — | — |
| 1987-06-05 | $19.67 | $28.15 | 105,300 | — | — |
| 1987-06-04 | $19.79 | $28.33 | 129,300 | — | — |
| 1987-06-03 | $19.63 | $28.09 | 138,900 | — | — |
| 1987-06-02 | $20.13 | $28.81 | 499,800 | — | — |
| 1987-06-01 | $19.33 | $27.67 | 243,300 | — | — |
| 1987-05-29 | $19.79 | $28.33 | 323,100 | — | — |
| 1987-05-28 | $19.00 | $27.20 | 310,200 | — | — |
| 1987-05-27 | $18.46 | $26.42 | 438,000 | — | — |
| 1987-05-26 | $18.38 | $26.30 | 598,500 | — | — |
| 1987-05-22 | $19.38 | $27.73 | 519,300 | — | — |
| 1987-05-21 | $20.50 | $29.34 | 355,200 | — | — |
| 1987-05-20 | $21.17 | $30.30 | 266,400 | — | — |
| 1987-05-19 | $21.38 | $30.60 | 355,200 | — | — |
| 1987-05-18 | $21.42 | $30.66 | 308,100 | — | — |
| 1987-05-15 | $21.96 | $31.43 | 490,500 | — | — |
| 1987-05-14 | $21.96 | $31.43 | 443,100 | — | — |
| 1987-05-13 | $21.67 | $30.77 | 294,600 | — | — |
| 1987-05-12 | $21.54 | $30.60 | 199,500 | — | — |
| 1987-05-11 | $21.33 | $30.30 | 310,800 | — | — |
| 1987-05-08 | $21.13 | $30.01 | 206,700 | — | — |
| 1987-05-07 | $21.54 | $30.60 | 179,700 | — | — |
| 1987-05-06 | $21.67 | $30.77 | 295,500 | — | — |
| 1987-05-05 | $21.83 | $31.01 | 222,000 | — | — |
| 1987-05-04 | $22.08 | $31.37 | 346,200 | — | — |
| 1987-05-01 | $21.67 | $30.77 | 201,600 | — | — |
| 1987-04-30 | $21.88 | $31.07 | 272,100 | — | — |
| 1987-04-29 | $21.96 | $31.19 | 354,600 | — | — |
| 1987-04-28 | $21.58 | $30.66 | 441,300 | — | — |
| 1987-04-27 | $21.13 | $30.01 | 943,200 | — | — |
| 1987-04-24 | $22.54 | $32.02 | 613,200 | — | — |
| 1987-04-23 | $23.08 | $32.79 | 665,700 | — | — |
| 1987-04-22 | $22.83 | $32.43 | 569,700 | — | — |
| 1987-04-21 | $22.21 | $31.54 | 749,700 | — | — |
| 1987-04-20 | $23.00 | $32.67 | 596,400 | — | — |
| 1987-04-16 | $22.25 | $31.60 | 1,336,200 | — | — |
| 1987-04-15 | $22.00 | $31.25 | 1,357,200 | — | — |
| 1987-04-14 | $24.00 | $34.09 | 1,229,400 | — | — |
| 1987-04-13 | $23.79 | $33.79 | 1,058,400 | — | — |
| 1987-04-10 | $23.00 | $32.67 | 1,193,100 | — | — |
| 1987-04-09 | $22.58 | $32.08 | 1,075,500 | — | — |
| 1987-04-08 | $21.33 | $30.30 | 390,600 | — | — |
| 1987-04-07 | $20.79 | $29.53 | 437,700 | — | — |
| 1987-04-06 | $20.58 | $29.24 | 283,200 | — | — |
| 1987-04-03 | $20.67 | $29.35 | 427,800 | — | — |
| 1987-04-02 | $20.08 | $28.53 | 354,300 | — | — |
| 1987-04-01 | $19.75 | $28.05 | 440,400 | — | — |
| 1987-03-31 | $19.71 | $27.99 | 709,200 | — | — |
| 1987-03-30 | $20.83 | $29.59 | 892,800 | — | — |
| 1987-03-27 | $20.58 | $29.24 | 1,164,300 | — | — |
| 1987-03-26 | $19.13 | $27.16 | 735,000 | — | — |
| 1987-03-25 | $20.08 | $28.53 | 1,393,800 | — | — |
| 1987-03-24 | $19.75 | $28.05 | 1,112,100 | — | — |
| 1987-03-23 | $18.08 | $25.69 | 989,700 | — | — |
| 1987-03-20 | $17.29 | $24.56 | 1,597,800 | — | — |
| 1987-03-19 | $16.58 | $23.55 | 320,700 | — | — |
| 1987-03-18 | $15.71 | $22.31 | 143,700 | — | — |
| 1987-03-17 | $15.88 | $22.55 | 225,900 | — | — |
| 1987-03-16 | $15.96 | $22.67 | 171,900 | — | — |
| 1987-03-13 | $15.79 | $22.43 | 493,500 | — | — |
| 1987-03-12 | $16.17 | $22.96 | 364,500 | — | — |
| 1987-03-11 | $16.00 | $22.73 | 360,000 | — | — |
| 1987-03-10 | $15.88 | $22.55 | 305,700 | — | — |
| 1987-03-09 | $15.58 | $22.13 | 172,500 | — | — |
| 1987-03-06 | $15.67 | $22.25 | 187,800 | — | — |
| 1987-03-05 | $15.88 | $22.55 | 831,300 | — | — |
| 1987-03-04 | $15.54 | $22.07 | 566,100 | — | — |
| 1987-03-03 | $15.00 | $21.31 | 423,600 | — | — |
| 1987-03-02 | $14.38 | $20.42 | 260,700 | — | — |
| 1987-02-27 | $14.46 | $20.54 | 363,000 | — | — |
| 1987-02-26 | $14.58 | $20.71 | 617,700 | — | — |
| 1987-02-25 | $13.79 | $19.59 | 259,200 | — | — |
| 1987-02-24 | $13.63 | $19.35 | 120,300 | — | — |
| 1987-02-23 | $13.63 | $19.35 | 397,800 | — | — |
| 1987-02-20 | $13.63 | $19.35 | 461,400 | — | — |
| 1987-02-19 | $13.50 | $19.18 | 160,200 | — | — |
| 1987-02-18 | $13.25 | $18.82 | 169,200 | — | — |
| 1987-02-17 | $13.38 | $19.00 | 186,000 | — | — |
| 1987-02-13 | $13.54 | $19.23 | 196,500 | — | — |
| 1987-02-12 | $13.33 | $18.94 | 207,900 | — | — |
| 1987-02-11 | $13.92 | $19.53 | 99,000 | — | — |
| 1987-02-10 | $13.83 | $19.41 | 144,900 | — | — |
| 1987-02-09 | $13.96 | $19.59 | 322,800 | — | — |
| 1987-02-06 | $13.71 | $19.24 | 192,300 | — | — |
| 1987-02-05 | $13.54 | $19.00 | 249,000 | — | — |
| 1987-02-04 | $13.42 | $18.83 | 138,900 | — | — |
| 1987-02-03 | $13.50 | $18.95 | 176,100 | — | — |
| 1987-02-02 | $13.58 | $19.06 | 219,600 | — | — |
| 1987-01-30 | $13.42 | $18.83 | 270,300 | — | — |
| 1987-01-29 | $13.79 | $19.35 | 186,600 | — | — |
| 1987-01-28 | $13.71 | $19.24 | 273,300 | — | — |
| 1987-01-27 | $13.79 | $19.35 | 295,200 | — | — |
| 1987-01-26 | $13.38 | $18.77 | 272,100 | — | — |
| 1987-01-23 | $13.21 | $18.54 | 311,700 | — | — |
| 1987-01-22 | $13.46 | $18.89 | 198,600 | — | — |
| 1987-01-21 | $13.17 | $18.48 | 254,400 | — | — |
| 1987-01-20 | $13.25 | $18.59 | 509,400 | — | — |
| 1987-01-19 | $14.04 | $19.71 | 484,200 | — | — |
| 1987-01-16 | $13.21 | $18.54 | 218,700 | — | — |
| 1987-01-15 | $13.13 | $18.42 | 238,200 | — | — |
| 1987-01-14 | $13.38 | $18.77 | 449,100 | — | — |
| 1987-01-13 | $12.96 | $18.19 | 152,400 | — | — |
| 1987-01-12 | $12.96 | $18.19 | 301,500 | — | — |
| 1987-01-09 | $12.63 | $17.72 | 251,400 | — | — |
| 1987-01-08 | $12.33 | $17.31 | 117,600 | — | — |
| 1987-01-07 | $12.42 | $17.43 | 87,300 | — | — |
| 1987-01-06 | $12.50 | $17.54 | 129,600 | — | — |
| 1987-01-05 | $12.54 | $17.60 | 197,700 | — | — |
| 1987-01-02 | $12.46 | $17.48 | 156,000 | — | — |