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 | $16.38 | $16.37 | 4,200 | — | — |
| 1987-12-30 | $16.75 | $16.75 | 5,700 | — | — |
| 1987-12-29 | $16.75 | $16.75 | 1,500 | — | — |
| 1987-12-28 | $16.75 | $16.75 | 2,600 | — | — |
| 1987-12-24 | $16.75 | $16.75 | 1,700 | — | — |
| 1987-12-23 | $17.13 | $17.12 | 2,400 | — | — |
| 1987-12-22 | $17.13 | $17.12 | 6,100 | — | — |
| 1987-12-21 | $17.00 | $17.00 | 4,400 | — | — |
| 1987-12-18 | $17.25 | $17.25 | 9,000 | — | — |
| 1987-12-17 | $16.63 | $16.62 | 9,400 | — | — |
| 1987-12-16 | $16.50 | $16.50 | 2,000 | — | — |
| 1987-12-15 | $16.50 | $16.50 | 2,300 | — | — |
| 1987-12-14 | $16.50 | $16.50 | 3,800 | — | — |
| 1987-12-11 | $16.75 | $16.75 | 4,000 | — | — |
| 1987-12-10 | $16.38 | $16.37 | 900 | — | — |
| 1987-12-09 | $16.63 | $16.62 | 7,900 | — | — |
| 1987-12-08 | $17.13 | $17.12 | 5,000 | — | — |
| 1987-12-07 | $16.75 | $16.75 | 6,700 | — | — |
| 1987-12-04 | $17.00 | $17.00 | 3,200 | — | — |
| 1987-12-03 | $17.25 | $17.25 | 3,900 | — | — |
| 1987-12-02 | $17.63 | $17.62 | 4,100 | — | — |
| 1987-12-01 | $17.63 | $17.62 | 4,100 | — | — |
| 1987-11-30 | $17.25 | $17.25 | 7,500 | — | — |
| 1987-11-27 | $17.75 | $17.75 | 900 | — | — |
| 1987-11-25 | $17.63 | $17.62 | 6,000 | — | — |
| 1987-11-24 | $17.50 | $17.50 | 2,500 | — | — |
| 1987-11-23 | $17.13 | $17.12 | 4,400 | — | — |
| 1987-11-20 | $16.63 | $16.62 | 2,400 | — | — |
| 1987-11-19 | $16.13 | $16.12 | 3,400 | — | — |
| 1987-11-18 | $16.00 | $16.00 | 6,800 | — | — |
| 1987-11-17 | $15.50 | $15.50 | 5,400 | — | — |
| 1987-11-16 | $15.50 | $15.50 | 5,100 | — | — |
| 1987-11-13 | $15.63 | $15.62 | 2,100 | — | — |
| 1987-11-12 | $15.75 | $15.75 | 2,100 | — | — |
| 1987-11-11 | $15.75 | $15.75 | 4,200 | — | — |
| 1987-11-10 | $15.88 | $15.87 | 3,900 | — | — |
| 1987-11-09 | $15.75 | $15.75 | 3,600 | — | — |
| 1987-11-06 | $15.63 | $15.62 | 6,500 | — | — |
| 1987-11-05 | $15.88 | $15.87 | 3,300 | — | — |
| 1987-11-04 | $15.63 | $15.62 | 10,400 | — | — |
| 1987-11-03 | $15.88 | $15.87 | 9,500 | — | — |
| 1987-11-02 | $15.88 | $15.87 | 5,300 | — | — |
| 1987-10-30 | $14.88 | $14.87 | 11,200 | — | — |
| 1987-10-29 | $14.63 | $14.62 | 8,800 | — | — |
| 1987-10-28 | $14.63 | $14.62 | 22,700 | — | — |
| 1987-10-27 | $15.13 | $15.12 | 33,600 | — | — |
| 1987-10-26 | $15.13 | $15.12 | 11,300 | — | — |
| 1987-10-23 | $16.00 | $16.00 | 12,300 | — | — |
| 1987-10-22 | $16.00 | $16.00 | 24,300 | — | — |
| 1987-10-21 | $16.50 | $16.50 | 23,300 | — | — |
| 1987-10-20 | $14.88 | $14.87 | 47,100 | — | — |
| 1987-10-19 | $15.75 | $15.75 | 43,400 | — | — |
| 1987-10-16 | $17.38 | $17.37 | 12,100 | — | — |
| 1987-10-15 | $17.63 | $17.62 | 17,800 | — | — |
| 1987-10-14 | $18.13 | $18.12 | 6,400 | — | — |
| 1987-10-13 | $18.25 | $18.25 | 7,100 | — | — |
| 1987-10-12 | $18.13 | $18.12 | 4,300 | — | — |
| 1987-10-09 | $18.13 | $18.12 | 10,900 | — | — |
| 1987-10-08 | $18.50 | $18.50 | 1,800 | — | — |
| 1987-10-07 | $18.50 | $18.50 | 2,600 | — | — |
| 1987-10-06 | $18.63 | $18.62 | 2,600 | — | — |
| 1987-10-05 | $18.75 | $18.75 | 8,400 | — | — |
| 1987-10-02 | $18.38 | $18.37 | 7,500 | — | — |
| 1987-10-01 | $18.50 | $18.50 | 6,200 | — | — |
| 1987-09-30 | $18.63 | $18.62 | 6,200 | — | — |
| 1987-09-29 | $18.50 | $18.50 | 2,400 | — | — |
| 1987-09-28 | $18.63 | $18.62 | 3,600 | — | — |
| 1987-09-25 | $18.75 | $18.75 | 800 | — | — |
| 1987-09-24 | $18.88 | $18.87 | 2,700 | — | — |
| 1987-09-23 | $18.75 | $18.75 | 4,400 | — | — |
| 1987-09-22 | $18.75 | $18.75 | 11,700 | — | — |
| 1987-09-21 | $18.88 | $18.87 | 11,200 | — | — |
| 1987-09-18 | $18.75 | $18.75 | 3,000 | — | — |
| 1987-09-17 | $18.88 | $18.87 | 3,100 | — | — |
| 1987-09-16 | $18.88 | $18.87 | 5,500 | — | — |
| 1987-09-15 | $18.88 | $18.87 | 5,500 | — | — |
| 1987-09-14 | $18.75 | $18.75 | 3,700 | — | — |
| 1987-09-11 | $19.00 | $19.00 | 9,600 | — | — |
| 1987-09-10 | $19.00 | $19.00 | 6,900 | — | — |
| 1987-09-09 | $19.00 | $19.00 | 3,100 | — | — |
| 1987-09-08 | $19.50 | $19.50 | 14,600 | — | — |
| 1987-09-04 | $19.50 | $19.50 | 8,900 | — | — |
| 1987-09-03 | $19.38 | $19.37 | 3,000 | — | — |
| 1987-09-02 | $19.25 | $19.25 | 2,700 | — | — |
| 1987-09-01 | $19.38 | $19.37 | 7,600 | — | — |
| 1987-08-31 | $19.50 | $19.50 | 8,300 | — | — |
| 1987-08-28 | $19.38 | $19.37 | 16,900 | — | — |
| 1987-08-27 | $19.25 | $19.25 | 6,300 | — | — |
| 1987-08-26 | $19.38 | $19.37 | 9,100 | — | — |
| 1987-08-25 | $19.38 | $19.37 | 12,500 | — | — |
| 1987-08-24 | $19.38 | $19.37 | 12,100 | — | — |
| 1987-08-21 | $19.25 | $19.25 | 10,900 | — | — |
| 1987-08-20 | $18.88 | $18.87 | 2,100 | — | — |
| 1987-08-19 | $18.75 | $18.75 | 3,400 | — | — |
| 1987-08-18 | $19.00 | $19.00 | 8,000 | — | — |
| 1987-08-17 | $19.25 | $19.25 | 13,900 | — | — |
| 1987-08-14 | $18.88 | $18.87 | 6,500 | — | — |
| 1987-08-13 | $18.75 | $18.75 | 6,000 | — | — |
| 1987-08-12 | $18.88 | $18.87 | 14,800 | — | — |
| 1987-08-11 | $18.50 | $18.50 | 15,300 | — | — |
| 1987-08-10 | $18.13 | $18.12 | 58,100 | — | — |
| 1987-08-07 | $17.88 | $17.87 | 3,400 | — | — |
| 1987-08-06 | $17.88 | $17.87 | 6,400 | — | — |
| 1987-08-05 | $17.75 | $17.75 | 2,200 | — | — |
| 1987-08-04 | $17.75 | $17.75 | 9,400 | — | — |
| 1987-08-03 | $17.88 | $17.87 | 5,600 | — | — |
| 1987-07-31 | $17.88 | $17.87 | 5,900 | — | — |
| 1987-07-30 | $17.88 | $17.87 | 2,200 | — | — |
| 1987-07-29 | $17.88 | $17.87 | 16,000 | — | — |
| 1987-07-28 | $17.88 | $17.87 | 1,000 | — | — |
| 1987-07-27 | $17.63 | $17.62 | 5,300 | — | — |
| 1987-07-24 | $17.88 | $17.87 | 4,000 | — | — |
| 1987-07-23 | $17.75 | $17.75 | 4,100 | — | — |
| 1987-07-22 | $17.50 | $17.50 | 4,700 | — | — |
| 1987-07-21 | $17.75 | $17.75 | 5,700 | — | — |
| 1987-07-20 | $17.38 | $17.37 | 11,600 | — | — |
| 1987-07-17 | $17.38 | $17.37 | 10,800 | — | — |
| 1987-07-16 | $17.38 | $17.37 | 12,000 | — | — |
| 1987-07-15 | $17.13 | $17.12 | 6,900 | — | — |
| 1987-07-14 | $17.25 | $17.25 | 15,200 | — | — |
| 1987-07-13 | $17.75 | $17.75 | 7,800 | — | — |
| 1987-07-10 | $17.88 | $17.87 | 1,600 | — | — |
| 1987-07-09 | $17.88 | $17.87 | 4,800 | — | — |
| 1987-07-08 | $17.88 | $17.87 | 2,800 | — | — |
| 1987-07-07 | $17.88 | $17.87 | 4,700 | — | — |
| 1987-07-06 | $18.00 | $18.00 | 4,700 | — | — |
| 1987-07-02 | $17.75 | $17.75 | 3,000 | — | — |
| 1987-07-01 | $17.88 | $17.87 | 2,700 | — | — |
| 1987-06-30 | $17.75 | $17.75 | 3,400 | — | — |
| 1987-06-29 | $18.13 | $18.12 | 2,500 | — | — |
| 1987-06-26 | $18.38 | $18.37 | 1,800 | — | — |
| 1987-06-25 | $18.38 | $18.37 | 4,300 | — | — |
| 1987-06-24 | $18.25 | $18.25 | 10,900 | — | — |
| 1987-06-23 | $18.13 | $18.12 | 10,200 | — | — |
| 1987-06-22 | $17.75 | $17.75 | 4,100 | — | — |
| 1987-06-19 | $18.00 | $18.00 | 1,800 | — | — |
| 1987-06-18 | $18.00 | $18.00 | 3,400 | — | — |
| 1987-06-17 | $17.75 | $17.75 | 5,600 | — | — |
| 1987-06-16 | $17.88 | $17.87 | 700 | — | — |
| 1987-06-15 | $18.00 | $18.00 | 1,200 | — | — |
| 1987-06-12 | $18.13 | $18.12 | 3,200 | — | — |
| 1987-06-11 | $18.13 | $18.12 | 3,600 | — | — |
| 1987-06-10 | $18.00 | $18.00 | 3,100 | — | — |
| 1987-06-09 | $17.75 | $17.75 | 10,000 | — | — |
| 1987-06-08 | $18.63 | $18.62 | 20,700 | — | — |
| 1987-06-05 | $18.63 | $18.62 | 1,600 | — | — |
| 1987-06-04 | $18.50 | $18.50 | 1,300 | — | — |
| 1987-06-03 | $18.50 | $18.50 | 8,200 | — | — |
| 1987-06-02 | $18.38 | $18.37 | 7,000 | — | — |
| 1987-06-01 | $18.50 | $18.50 | 6,000 | — | — |
| 1987-05-29 | $18.63 | $18.62 | 4,600 | — | — |
| 1987-05-28 | $18.25 | $18.25 | 5,400 | — | — |
| 1987-05-27 | $18.50 | $18.50 | 7,600 | — | — |
| 1987-05-26 | $18.50 | $18.50 | 4,800 | — | — |
| 1987-05-22 | $18.63 | $18.62 | 3,900 | — | — |
| 1987-05-21 | $18.38 | $18.37 | 1,800 | — | — |
| 1987-05-20 | $18.13 | $18.12 | 4,200 | — | — |
| 1987-05-19 | $18.50 | $18.50 | 2,800 | — | — |
| 1987-05-18 | $18.38 | $18.37 | 5,100 | — | — |
| 1987-05-15 | $18.38 | $18.37 | 3,100 | — | — |
| 1987-05-14 | $18.63 | $18.62 | 9,800 | — | — |
| 1987-05-13 | $18.25 | $18.25 | 10,200 | — | — |
| 1987-05-12 | $18.50 | $18.50 | 8,900 | — | — |
| 1987-05-11 | $18.38 | $18.37 | 4,300 | — | — |
| 1987-05-08 | $18.50 | $18.50 | 3,200 | — | — |
| 1987-05-07 | $18.38 | $18.37 | 4,800 | — | — |
| 1987-05-06 | $18.38 | $18.37 | 23,100 | — | — |
| 1987-05-05 | $18.25 | $18.25 | 8,500 | — | — |
| 1987-05-04 | $18.50 | $18.50 | 2,200 | — | — |
| 1987-05-01 | $18.38 | $18.37 | 16,600 | — | — |
| 1987-04-30 | $18.63 | $18.62 | 9,200 | — | — |
| 1987-04-29 | $18.50 | $18.50 | 3,600 | — | — |
| 1987-04-28 | $18.63 | $18.62 | 21,400 | — | — |
| 1987-04-27 | $18.50 | $18.50 | 18,100 | — | — |
| 1987-04-24 | $18.00 | $18.00 | 7,400 | — | — |
| 1987-04-23 | $18.25 | $18.25 | 9,100 | — | — |
| 1987-04-22 | $18.38 | $18.37 | 3,100 | — | — |
| 1987-04-21 | $18.38 | $18.37 | 4,700 | — | — |
| 1987-04-20 | $18.63 | $18.62 | 10,700 | — | — |
| 1987-04-16 | $18.88 | $18.87 | 4,700 | — | — |
| 1987-04-15 | $18.50 | $18.50 | 18,300 | — | — |
| 1987-04-14 | $17.63 | $17.62 | 18,200 | — | — |
| 1987-04-13 | $18.63 | $18.62 | 28,600 | — | — |
| 1987-04-10 | $18.75 | $18.75 | 9,000 | — | — |
| 1987-04-09 | $18.75 | $18.75 | 10,900 | — | — |
| 1987-04-08 | $18.88 | $18.87 | 5,900 | — | — |
| 1987-04-07 | $19.00 | $19.00 | 4,800 | — | — |
| 1987-04-06 | $19.00 | $19.00 | 18,100 | — | — |
| 1987-04-03 | $18.63 | $18.62 | 13,900 | — | — |
| 1987-04-02 | $18.63 | $18.62 | 5,700 | — | — |
| 1987-04-01 | $19.00 | $19.00 | 18,100 | — | — |
| 1987-03-31 | $18.88 | $18.87 | 12,100 | — | — |
| 1987-03-30 | $18.63 | $18.62 | 15,400 | — | — |
| 1987-03-27 | $18.75 | $18.75 | 18,500 | — | — |
| 1987-03-26 | $18.88 | $18.87 | 16,000 | — | — |
| 1987-03-25 | $18.75 | $18.75 | 10,600 | — | — |
| 1987-03-24 | $18.88 | $18.87 | 30,900 | — | — |
| 1987-03-23 | $19.13 | $19.12 | 18,300 | — | — |
| 1987-03-20 | $18.88 | $18.87 | 368,200 | — | — |
| 1987-03-19 | $19.13 | $19.12 | 10,500 | — | — |
| 1987-03-18 | $19.50 | $19.50 | 3,200 | — | — |
| 1987-03-17 | $19.63 | $19.62 | 5,700 | — | — |
| 1987-03-16 | $19.50 | $19.50 | 9,400 | — | — |
| 1987-03-13 | $20.00 | $20.00 | 8,900 | — | — |
| 1987-03-12 | $19.63 | $19.62 | 7,600 | — | — |
| 1987-03-11 | $19.75 | $19.75 | 10,100 | — | — |
| 1987-03-10 | $20.00 | $20.00 | 15,200 | — | — |
| 1987-03-09 | $19.63 | $19.62 | 7,600 | — | — |
| 1987-03-06 | $19.75 | $19.75 | 3,000 | — | — |
| 1987-03-05 | $19.75 | $19.75 | 13,700 | — | — |
| 1987-03-04 | $19.38 | $19.37 | 17,100 | — | — |
| 1987-03-03 | $19.38 | $19.37 | 5,800 | — | — |
| 1987-03-02 | $19.00 | $19.00 | 25,900 | — | — |
| 1987-02-27 | $19.50 | $19.50 | 11,700 | — | — |
| 1987-02-26 | $18.63 | $18.62 | 6,500 | — | — |
| 1987-02-25 | $18.75 | $18.75 | 7,200 | — | — |
| 1987-02-24 | $19.13 | $19.12 | 19,200 | — | — |
| 1987-02-23 | $18.75 | $18.75 | 2,800 | — | — |
| 1987-02-20 | $18.63 | $18.62 | 8,400 | — | — |
| 1987-02-19 | $19.13 | $19.12 | 15,100 | — | — |
| 1987-02-18 | $18.88 | $18.87 | 17,400 | — | — |
| 1987-02-17 | $19.00 | $19.00 | 10,000 | — | — |
| 1987-02-13 | $19.00 | $19.00 | 21,900 | — | — |
| 1987-02-12 | $18.25 | $18.25 | 17,600 | — | — |
| 1987-02-11 | $17.63 | $17.62 | 1,500 | — | — |
| 1987-02-10 | $17.63 | $17.62 | 3,600 | — | — |
| 1987-02-09 | $17.63 | $17.62 | 18,300 | — | — |
| 1987-02-06 | $17.38 | $17.37 | 7,500 | — | — |
| 1987-02-05 | $17.88 | $17.87 | 10,500 | — | — |
| 1987-02-04 | $18.25 | $18.25 | 9,300 | — | — |
| 1987-02-03 | $18.00 | $18.00 | 7,300 | — | — |
| 1987-02-02 | $17.50 | $17.50 | 16,400 | — | — |
| 1987-01-30 | $18.00 | $18.00 | 19,400 | — | — |
| 1987-01-29 | $17.13 | $17.12 | 15,400 | — | — |
| 1987-01-28 | $17.00 | $17.00 | 12,200 | — | — |
| 1987-01-27 | $16.38 | $16.37 | 4,500 | — | — |
| 1987-01-26 | $16.00 | $16.00 | 4,100 | — | — |
| 1987-01-23 | $16.00 | $16.00 | 700 | — | — |
| 1987-01-22 | $16.00 | $16.00 | 8,700 | — | — |
| 1987-01-21 | $16.25 | $16.25 | 8,600 | — | — |
| 1987-01-20 | $16.38 | $16.37 | 10,800 | — | — |
| 1987-01-19 | $16.50 | $16.50 | 5,200 | — | — |
| 1987-01-16 | $16.63 | $16.62 | 4,600 | — | — |
| 1987-01-15 | $16.63 | $16.62 | 6,300 | — | — |
| 1987-01-14 | $16.88 | $16.87 | 13,500 | — | — |
| 1987-01-13 | $16.50 | $16.50 | 3,000 | — | — |
| 1987-01-12 | $16.75 | $16.75 | 8,700 | — | — |
| 1987-01-09 | $16.75 | $16.75 | 14,000 | — | — |
| 1987-01-08 | $16.88 | $16.87 | 16,500 | — | — |
| 1987-01-07 | $16.75 | $16.75 | 20,000 | — | — |
| 1987-01-06 | $15.88 | $15.87 | 3,200 | — | — |
| 1987-01-05 | $15.75 | $15.75 | 4,400 | — | — |
| 1987-01-02 | $15.38 | $15.37 | 1,100 | — | — |