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
- 1981-12-31 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 | $14.75 | $17.38 | 253,500 | — | — |
| 1987-12-30 | $14.75 | $17.38 | 239,600 | — | — |
| 1987-12-29 | $14.88 | $17.52 | 272,500 | — | — |
| 1987-12-28 | $14.88 | $17.52 | 377,700 | — | — |
| 1987-12-24 | $15.38 | $18.11 | 200,100 | — | — |
| 1987-12-23 | $15.25 | $17.97 | 466,900 | — | — |
| 1987-12-22 | $15.00 | $17.67 | 492,800 | — | — |
| 1987-12-21 | $14.63 | $17.23 | 279,000 | — | — |
| 1987-12-18 | $15.00 | $17.67 | 629,300 | — | — |
| 1987-12-17 | $14.13 | $16.64 | 612,800 | — | — |
| 1987-12-16 | $15.00 | $17.67 | 506,400 | — | — |
| 1987-12-15 | $15.00 | $17.67 | 488,400 | — | — |
| 1987-12-14 | $15.00 | $17.67 | 696,500 | — | — |
| 1987-12-11 | $14.38 | $16.93 | 373,800 | — | — |
| 1987-12-10 | $13.38 | $15.76 | 1,609,700 | — | — |
| 1987-12-09 | $12.75 | $15.02 | 1,070,000 | — | — |
| 1987-12-08 | $12.00 | $14.14 | 626,200 | — | — |
| 1987-12-07 | $11.38 | $13.40 | 279,900 | — | — |
| 1987-12-04 | $11.63 | $13.69 | 541,500 | — | — |
| 1987-12-03 | $11.63 | $13.69 | 614,300 | — | — |
| 1987-12-02 | $11.88 | $13.99 | 1,563,000 | — | — |
| 1987-12-01 | $12.25 | $14.43 | 516,600 | — | — |
| 1987-11-30 | $12.13 | $14.28 | 748,100 | — | — |
| 1987-11-27 | $14.13 | $16.64 | 232,300 | — | — |
| 1987-11-25 | $14.38 | $16.93 | 718,300 | — | — |
| 1987-11-24 | $14.75 | $17.38 | 568,700 | — | — |
| 1987-11-23 | $14.88 | $17.52 | 586,400 | — | — |
| 1987-11-20 | $15.25 | $17.97 | 517,500 | — | — |
| 1987-11-19 | $15.50 | $18.26 | 249,700 | — | — |
| 1987-11-18 | $16.00 | $18.85 | 394,700 | — | — |
| 1987-11-17 | $16.13 | $19.00 | 396,700 | — | — |
| 1987-11-16 | $16.50 | $19.44 | 231,900 | — | — |
| 1987-11-13 | $16.50 | $19.44 | 183,400 | — | — |
| 1987-11-12 | $16.50 | $19.44 | 309,100 | — | — |
| 1987-11-11 | $16.25 | $19.14 | 204,800 | — | — |
| 1987-11-10 | $16.25 | $19.14 | 286,700 | — | — |
| 1987-11-09 | $16.38 | $19.29 | 203,900 | — | — |
| 1987-11-06 | $17.13 | $20.17 | 441,800 | — | — |
| 1987-11-05 | $17.50 | $20.62 | 428,900 | — | — |
| 1987-11-04 | $16.88 | $19.88 | 238,300 | — | — |
| 1987-11-03 | $17.25 | $20.32 | 543,700 | — | — |
| 1987-11-02 | $18.50 | $21.79 | 374,900 | — | — |
| 1987-10-30 | $17.00 | $20.03 | 625,400 | — | — |
| 1987-10-29 | $15.63 | $18.41 | 494,300 | — | — |
| 1987-10-28 | $13.88 | $16.35 | 589,000 | — | — |
| 1987-10-27 | $14.88 | $17.52 | 856,200 | — | — |
| 1987-10-26 | $14.00 | $16.49 | 637,600 | — | — |
| 1987-10-23 | $17.50 | $20.62 | 414,400 | — | — |
| 1987-10-22 | $17.75 | $20.91 | 700,500 | — | — |
| 1987-10-21 | $19.50 | $22.97 | 1,198,500 | — | — |
| 1987-10-20 | $17.63 | $20.76 | 1,659,700 | — | — |
| 1987-10-19 | $14.63 | $17.23 | 1,363,600 | — | — |
| 1987-10-16 | $24.50 | $28.77 | 538,500 | — | — |
| 1987-10-15 | $26.25 | $30.83 | 337,000 | — | — |
| 1987-10-14 | $27.50 | $32.30 | 990,100 | — | — |
| 1987-10-13 | $27.00 | $31.71 | 210,700 | — | — |
| 1987-10-12 | $26.50 | $31.12 | 213,200 | — | — |
| 1987-10-09 | $27.25 | $32.00 | 158,300 | — | — |
| 1987-10-08 | $27.25 | $32.00 | 197,100 | — | — |
| 1987-10-07 | $28.25 | $33.18 | 232,200 | — | — |
| 1987-10-06 | $28.50 | $33.47 | 329,200 | — | — |
| 1987-10-05 | $29.38 | $34.50 | 240,600 | — | — |
| 1987-10-02 | $29.13 | $34.21 | 250,100 | — | — |
| 1987-10-01 | $28.38 | $33.32 | 180,500 | — | — |
| 1987-09-30 | $27.88 | $32.74 | 120,300 | — | — |
| 1987-09-29 | $28.50 | $33.47 | 185,400 | — | — |
| 1987-09-28 | $29.00 | $34.06 | 300,400 | — | — |
| 1987-09-25 | $28.00 | $32.88 | 111,100 | — | — |
| 1987-09-24 | $28.50 | $33.47 | 145,200 | — | — |
| 1987-09-23 | $28.38 | $33.32 | 369,900 | — | — |
| 1987-09-22 | $27.75 | $32.59 | 247,000 | — | — |
| 1987-09-21 | $26.88 | $31.56 | 327,600 | — | — |
| 1987-09-18 | $27.25 | $32.00 | 273,500 | — | — |
| 1987-09-17 | $28.00 | $32.88 | 231,500 | — | — |
| 1987-09-16 | $29.00 | $34.06 | 513,900 | — | — |
| 1987-09-15 | $28.88 | $33.91 | 422,000 | — | — |
| 1987-09-14 | $28.63 | $33.62 | 172,300 | — | — |
| 1987-09-11 | $29.13 | $34.21 | 296,300 | — | — |
| 1987-09-10 | $28.38 | $33.32 | 441,600 | — | — |
| 1987-09-09 | $27.13 | $31.86 | 383,000 | — | — |
| 1987-09-08 | $26.50 | $31.12 | 467,000 | — | — |
| 1987-09-04 | $27.00 | $31.71 | 323,300 | — | — |
| 1987-09-03 | $27.63 | $32.44 | 402,500 | — | — |
| 1987-09-02 | $28.75 | $33.76 | 505,000 | — | — |
| 1987-09-01 | $28.88 | $33.91 | 225,900 | — | — |
| 1987-08-31 | $29.50 | $34.65 | 240,600 | — | — |
| 1987-08-28 | $29.25 | $34.35 | 238,600 | — | — |
| 1987-08-27 | $28.63 | $33.62 | 304,800 | — | — |
| 1987-08-26 | $29.75 | $34.94 | 190,300 | — | — |
| 1987-08-25 | $30.13 | $35.38 | 273,400 | — | — |
| 1987-08-24 | $29.88 | $35.09 | 267,600 | — | — |
| 1987-08-21 | $29.88 | $35.09 | 239,000 | — | — |
| 1987-08-20 | $30.00 | $35.23 | 374,500 | — | — |
| 1987-08-19 | $29.75 | $34.94 | 403,100 | — | — |
| 1987-08-18 | $28.63 | $33.62 | 833,400 | — | — |
| 1987-08-17 | $29.25 | $34.35 | 593,100 | — | — |
| 1987-08-14 | $29.63 | $34.79 | 503,000 | — | — |
| 1987-08-13 | $28.88 | $33.91 | 489,600 | — | — |
| 1987-08-12 | $28.50 | $33.47 | 497,400 | — | — |
| 1987-08-11 | $28.00 | $32.88 | 583,900 | — | — |
| 1987-08-10 | $28.75 | $33.76 | 244,400 | — | — |
| 1987-08-07 | $28.75 | $33.76 | 237,000 | — | — |
| 1987-08-06 | $28.75 | $33.76 | 333,400 | — | — |
| 1987-08-05 | $28.50 | $33.47 | 648,100 | — | — |
| 1987-08-04 | $27.75 | $32.59 | 369,200 | — | — |
| 1987-08-03 | $27.38 | $32.15 | 660,100 | — | — |
| 1987-07-31 | $27.63 | $32.44 | 565,200 | — | — |
| 1987-07-30 | $26.88 | $31.56 | 530,300 | — | — |
| 1987-07-29 | $27.25 | $32.00 | 950,300 | — | — |
| 1987-07-28 | $25.50 | $29.95 | 191,100 | — | — |
| 1987-07-27 | $24.75 | $29.07 | 188,900 | — | — |
| 1987-07-24 | $25.00 | $29.36 | 199,700 | — | — |
| 1987-07-23 | $24.38 | $28.63 | 214,100 | — | — |
| 1987-07-22 | $24.13 | $28.33 | 410,300 | — | — |
| 1987-07-21 | $24.63 | $28.92 | 231,300 | — | — |
| 1987-07-20 | $24.38 | $28.63 | 385,700 | — | — |
| 1987-07-17 | $25.13 | $29.42 | 768,200 | — | — |
| 1987-07-16 | $25.63 | $30.00 | 589,100 | — | — |
| 1987-07-15 | $26.00 | $30.44 | 457,900 | — | — |
| 1987-07-14 | $25.75 | $30.15 | 817,800 | — | — |
| 1987-07-13 | $25.75 | $30.15 | 752,100 | — | — |
| 1987-07-10 | $24.25 | $28.39 | 202,000 | — | — |
| 1987-07-09 | $24.38 | $28.54 | 238,500 | — | — |
| 1987-07-08 | $24.38 | $28.54 | 202,900 | — | — |
| 1987-07-07 | $24.00 | $28.10 | 609,500 | — | — |
| 1987-07-06 | $23.63 | $27.66 | 229,800 | — | — |
| 1987-07-02 | $24.00 | $28.10 | 356,500 | — | — |
| 1987-07-01 | $24.50 | $28.69 | 220,600 | — | — |
| 1987-06-30 | $24.00 | $28.10 | 314,600 | — | — |
| 1987-06-29 | $24.63 | $28.83 | 868,700 | — | — |
| 1987-06-26 | $24.00 | $28.10 | 308,400 | — | — |
| 1987-06-25 | $25.13 | $29.42 | 291,700 | — | — |
| 1987-06-24 | $25.63 | $30.00 | 392,000 | — | — |
| 1987-06-23 | $25.75 | $30.15 | 214,700 | — | — |
| 1987-06-22 | $25.63 | $30.00 | 261,400 | — | — |
| 1987-06-19 | $26.00 | $30.44 | 314,300 | — | — |
| 1987-06-18 | $25.88 | $30.30 | 341,600 | — | — |
| 1987-06-17 | $26.13 | $30.59 | 482,600 | — | — |
| 1987-06-16 | $25.75 | $30.15 | 433,800 | — | — |
| 1987-06-15 | $26.13 | $30.59 | 674,200 | — | — |
| 1987-06-12 | $24.75 | $28.98 | 760,200 | — | — |
| 1987-06-11 | $23.63 | $27.66 | 309,500 | — | — |
| 1987-06-10 | $22.88 | $26.78 | 323,900 | — | — |
| 1987-06-09 | $24.31 | $28.47 | 235,200 | — | — |
| 1987-06-08 | $24.25 | $28.39 | 269,800 | — | — |
| 1987-06-05 | $23.81 | $27.88 | 510,600 | — | — |
| 1987-06-04 | $23.81 | $27.88 | 262,800 | — | — |
| 1987-06-03 | $23.44 | $27.44 | 247,800 | — | — |
| 1987-06-02 | $22.63 | $26.49 | 318,400 | — | — |
| 1987-06-01 | $22.88 | $26.78 | 390,600 | — | — |
| 1987-05-29 | $22.94 | $26.86 | 392,400 | — | — |
| 1987-05-28 | $22.56 | $26.42 | 420,200 | — | — |
| 1987-05-27 | $22.25 | $26.05 | 318,800 | — | — |
| 1987-05-26 | $22.69 | $26.57 | 264,600 | — | — |
| 1987-05-22 | $21.88 | $25.61 | 134,200 | — | — |
| 1987-05-21 | $21.75 | $25.47 | 496,200 | — | — |
| 1987-05-20 | $21.38 | $25.03 | 202,400 | — | — |
| 1987-05-19 | $21.69 | $25.39 | 256,400 | — | — |
| 1987-05-18 | $22.50 | $26.35 | 265,800 | — | — |
| 1987-05-15 | $22.81 | $26.71 | 293,000 | — | — |
| 1987-05-14 | $23.56 | $27.59 | 112,200 | — | — |
| 1987-05-13 | $23.94 | $28.03 | 151,600 | — | — |
| 1987-05-12 | $23.13 | $27.08 | 148,200 | — | — |
| 1987-05-11 | $22.94 | $26.86 | 222,600 | — | — |
| 1987-05-08 | $22.94 | $26.86 | 306,800 | — | — |
| 1987-05-07 | $23.25 | $27.22 | 206,600 | — | — |
| 1987-05-06 | $22.94 | $26.86 | 148,600 | — | — |
| 1987-05-05 | $23.06 | $27.00 | 326,200 | — | — |
| 1987-05-04 | $22.88 | $26.78 | 302,400 | — | — |
| 1987-05-01 | $24.00 | $28.10 | 352,800 | — | — |
| 1987-04-30 | $23.81 | $27.88 | 463,000 | — | — |
| 1987-04-29 | $23.31 | $27.30 | 570,800 | — | — |
| 1987-04-28 | $22.88 | $26.78 | 592,400 | — | — |
| 1987-04-27 | $21.63 | $25.32 | 603,800 | — | — |
| 1987-04-24 | $20.44 | $23.93 | 432,200 | — | — |
| 1987-04-23 | $20.88 | $24.44 | 293,800 | — | — |
| 1987-04-22 | $21.75 | $25.47 | 323,800 | — | — |
| 1987-04-21 | $21.88 | $25.61 | 240,800 | — | — |
| 1987-04-20 | $21.25 | $24.88 | 570,200 | — | — |
| 1987-04-16 | $21.25 | $24.79 | 388,600 | — | — |
| 1987-04-15 | $21.50 | $25.09 | 322,600 | — | — |
| 1987-04-14 | $20.69 | $24.14 | 486,400 | — | — |
| 1987-04-13 | $21.81 | $25.45 | 269,800 | — | — |
| 1987-04-10 | $22.31 | $26.03 | 242,200 | — | — |
| 1987-04-09 | $22.75 | $26.54 | 368,000 | — | — |
| 1987-04-08 | $22.75 | $26.54 | 507,800 | — | — |
| 1987-04-07 | $22.38 | $26.11 | 276,400 | — | — |
| 1987-04-06 | $23.00 | $26.84 | 468,200 | — | — |
| 1987-04-03 | $23.44 | $27.35 | 275,800 | — | — |
| 1987-04-02 | $23.38 | $27.27 | 184,400 | — | — |
| 1987-04-01 | $23.44 | $27.35 | 606,000 | — | — |
| 1987-03-31 | $24.00 | $28.00 | 324,000 | — | — |
| 1987-03-30 | $22.69 | $26.47 | 465,400 | — | — |
| 1987-03-27 | $23.06 | $26.91 | 130,000 | — | — |
| 1987-03-26 | $23.06 | $26.91 | 84,200 | — | — |
| 1987-03-25 | $23.56 | $27.49 | 222,200 | — | — |
| 1987-03-24 | $23.88 | $27.86 | 430,400 | — | — |
| 1987-03-23 | $24.38 | $28.44 | 595,800 | — | — |
| 1987-03-20 | $24.75 | $28.88 | 532,800 | — | — |
| 1987-03-19 | $22.81 | $26.62 | 330,000 | — | — |
| 1987-03-18 | $21.75 | $25.38 | 281,600 | — | — |
| 1987-03-17 | $20.81 | $24.28 | 232,600 | — | — |
| 1987-03-16 | $20.75 | $24.21 | 171,200 | — | — |
| 1987-03-13 | $21.19 | $24.72 | 465,000 | — | — |
| 1987-03-12 | $21.81 | $25.45 | 150,600 | — | — |
| 1987-03-11 | $21.94 | $25.60 | 305,400 | — | — |
| 1987-03-10 | $21.94 | $25.60 | 187,800 | — | — |
| 1987-03-09 | $22.13 | $25.82 | 265,400 | — | — |
| 1987-03-06 | $22.25 | $25.96 | 248,400 | — | — |
| 1987-03-05 | $21.69 | $25.30 | 472,800 | — | — |
| 1987-03-04 | $21.00 | $24.50 | 385,200 | — | — |
| 1987-03-03 | $21.13 | $24.65 | 106,600 | — | — |
| 1987-03-02 | $20.88 | $24.36 | 224,400 | — | — |
| 1987-02-27 | $20.63 | $24.07 | 140,800 | — | — |
| 1987-02-26 | $20.94 | $24.43 | 203,600 | — | — |
| 1987-02-25 | $21.13 | $24.65 | 176,400 | — | — |
| 1987-02-24 | $21.94 | $25.60 | 139,200 | — | — |
| 1987-02-23 | $21.94 | $25.60 | 191,000 | — | — |
| 1987-02-20 | $21.94 | $25.60 | 302,200 | — | — |
| 1987-02-19 | $22.00 | $25.67 | 235,000 | — | — |
| 1987-02-18 | $21.63 | $25.23 | 372,000 | — | — |
| 1987-02-17 | $21.25 | $24.79 | 295,400 | — | — |
| 1987-02-13 | $20.63 | $24.07 | 327,400 | — | — |
| 1987-02-12 | $20.06 | $23.41 | 303,400 | — | — |
| 1987-02-11 | $20.31 | $23.70 | 318,800 | — | — |
| 1987-02-10 | $19.81 | $23.12 | 285,400 | — | — |
| 1987-02-09 | $20.13 | $23.48 | 386,000 | — | — |
| 1987-02-06 | $20.38 | $23.77 | 319,800 | — | — |
| 1987-02-05 | $20.06 | $23.41 | 250,000 | — | — |
| 1987-02-04 | $20.13 | $23.48 | 251,200 | — | — |
| 1987-02-03 | $19.75 | $23.04 | 460,200 | — | — |
| 1987-02-02 | $19.44 | $22.68 | 278,000 | — | — |
| 1987-01-30 | $18.63 | $21.73 | 289,600 | — | — |
| 1987-01-29 | $18.94 | $22.10 | 280,200 | — | — |
| 1987-01-28 | $18.94 | $22.10 | 572,200 | — | — |
| 1987-01-27 | $19.13 | $22.31 | 245,000 | — | — |
| 1987-01-26 | $18.88 | $22.02 | 139,600 | — | — |
| 1987-01-23 | $18.94 | $22.10 | 554,000 | — | — |
| 1987-01-22 | $19.06 | $22.24 | 733,200 | — | — |
| 1987-01-21 | $19.06 | $22.24 | 237,600 | — | — |
| 1987-01-20 | $19.31 | $22.53 | 481,600 | — | — |
| 1987-01-19 | $19.00 | $22.17 | 283,400 | — | — |
| 1987-01-16 | $18.94 | $22.10 | 416,600 | — | — |
| 1987-01-15 | $19.00 | $22.08 | 507,400 | — | — |
| 1987-01-14 | $18.63 | $21.65 | 124,800 | — | — |
| 1987-01-13 | $18.50 | $21.50 | 129,600 | — | — |
| 1987-01-12 | $18.69 | $21.72 | 231,800 | — | — |
| 1987-01-09 | $18.50 | $21.50 | 567,400 | — | — |
| 1987-01-08 | $18.25 | $21.21 | 374,400 | — | — |
| 1987-01-07 | $18.13 | $21.06 | 272,400 | — | — |
| 1987-01-06 | $18.19 | $21.14 | 322,600 | — | — |
| 1987-01-05 | $17.94 | $20.85 | 436,600 | — | — |
| 1987-01-02 | $17.25 | $20.05 | 199,400 | — | — |