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 | $17.60 | $17.63 | 19,875 | — | — |
| 1987-12-30 | $18.40 | $18.43 | 45,938 | — | — |
| 1987-12-29 | $17.87 | $17.90 | 17,438 | — | — |
| 1987-12-28 | $18.67 | $18.70 | 39,000 | — | — |
| 1987-12-24 | $18.80 | $18.83 | 25,313 | — | — |
| 1987-12-23 | $19.47 | $19.50 | 13,688 | — | — |
| 1987-12-22 | $18.53 | $18.56 | 36,750 | — | — |
| 1987-12-21 | $17.60 | $17.63 | 6,375 | — | — |
| 1987-12-18 | $17.20 | $17.23 | 63,188 | — | — |
| 1987-12-17 | $17.20 | $17.23 | 36,188 | — | — |
| 1987-12-16 | $17.47 | $17.50 | 13,313 | — | — |
| 1987-12-15 | $17.33 | $17.36 | 21,750 | — | — |
| 1987-12-14 | $16.40 | $16.43 | 18,375 | — | — |
| 1987-12-11 | $16.27 | $16.29 | 17,813 | — | — |
| 1987-12-10 | $16.13 | $16.16 | 6,188 | — | — |
| 1987-12-09 | $16.27 | $16.29 | 53,813 | — | — |
| 1987-12-08 | $16.53 | $16.56 | 6,938 | — | — |
| 1987-12-07 | $16.53 | $16.56 | 10,125 | — | — |
| 1987-12-04 | $16.47 | $16.49 | 51,000 | — | — |
| 1987-12-03 | $16.67 | $16.69 | 26,250 | — | — |
| 1987-12-02 | $16.40 | $16.43 | 21,750 | — | — |
| 1987-12-01 | $16.40 | $16.43 | 26,063 | — | — |
| 1987-11-30 | $16.80 | $16.83 | 17,250 | — | — |
| 1987-11-27 | $16.93 | $16.96 | 750 | — | — |
| 1987-11-25 | $16.93 | $16.96 | 30,563 | — | — |
| 1987-11-24 | $16.93 | $16.96 | 7,313 | — | — |
| 1987-11-23 | $16.67 | $16.69 | 18,375 | — | — |
| 1987-11-20 | $16.67 | $16.69 | 9,000 | — | — |
| 1987-11-19 | $16.27 | $16.29 | 36,750 | — | — |
| 1987-11-18 | $16.27 | $16.29 | 12,375 | — | — |
| 1987-11-17 | $16.47 | $16.49 | 173,250 | — | — |
| 1987-11-16 | $16.80 | $16.83 | 45,375 | — | — |
| 1987-11-13 | $16.80 | $16.83 | 67,688 | — | — |
| 1987-11-12 | $16.80 | $16.83 | 26,813 | — | — |
| 1987-11-11 | $16.93 | $16.96 | 13,500 | — | — |
| 1987-11-10 | $16.93 | $16.96 | 295,875 | — | — |
| 1987-11-09 | $17.47 | $17.50 | 28,875 | — | — |
| 1987-11-06 | $17.73 | $17.76 | 26,438 | — | — |
| 1987-11-05 | $18.40 | $18.43 | 15,750 | — | — |
| 1987-11-04 | $18.67 | $18.70 | 30,188 | — | — |
| 1987-11-03 | $18.53 | $18.56 | 25,500 | — | — |
| 1987-11-02 | $18.80 | $18.83 | 15,188 | — | — |
| 1987-10-30 | $18.93 | $18.96 | 44,063 | — | — |
| 1987-10-29 | $18.13 | $18.16 | 22,500 | — | — |
| 1987-10-28 | $17.47 | $17.50 | 120,938 | — | — |
| 1987-10-27 | $17.47 | $17.50 | 88,125 | — | — |
| 1987-10-26 | $17.33 | $17.36 | 233,250 | — | — |
| 1987-10-23 | $18.13 | $18.16 | 46,500 | — | — |
| 1987-10-22 | $17.87 | $17.90 | 33,000 | — | — |
| 1987-10-21 | $18.13 | $18.16 | 50,250 | — | — |
| 1987-10-20 | $18.67 | $18.70 | 27,375 | — | — |
| 1987-10-19 | $19.33 | $19.37 | 44,625 | — | — |
| 1987-10-16 | $20.40 | $20.43 | 71,250 | — | — |
| 1987-10-15 | $21.47 | $21.50 | 27,750 | — | — |
| 1987-10-14 | $21.33 | $21.37 | 30,563 | — | — |
| 1987-10-13 | $23.07 | $23.10 | 10,500 | — | — |
| 1987-10-12 | $22.93 | $22.97 | 46,688 | — | — |
| 1987-10-09 | $23.80 | $23.84 | 4,875 | — | — |
| 1987-10-08 | $23.87 | $23.91 | 9,938 | — | — |
| 1987-10-07 | $24.00 | $24.04 | 10,313 | — | — |
| 1987-10-06 | $24.40 | $24.44 | 16,875 | — | — |
| 1987-10-05 | $24.53 | $24.57 | 4,500 | — | — |
| 1987-10-02 | $24.53 | $24.57 | 2,250 | — | — |
| 1987-10-01 | $24.80 | $24.84 | 33,375 | — | — |
| 1987-09-30 | $24.67 | $24.71 | 6,563 | — | — |
| 1987-09-29 | $24.67 | $24.71 | 2,250 | — | — |
| 1987-09-28 | $24.67 | $24.71 | 16,313 | — | — |
| 1987-09-25 | $24.80 | $24.84 | 6,375 | — | — |
| 1987-09-24 | $24.67 | $24.71 | 8,438 | — | — |
| 1987-09-23 | $24.80 | $24.84 | 32,813 | — | — |
| 1987-09-22 | $24.67 | $24.71 | 53,813 | — | — |
| 1987-09-21 | $24.40 | $24.44 | 11,250 | — | — |
| 1987-09-18 | $25.20 | $25.24 | 17,063 | — | — |
| 1987-09-17 | $25.20 | $25.24 | 4,125 | — | — |
| 1987-09-16 | $24.93 | $24.97 | 22,875 | — | — |
| 1987-09-15 | $25.20 | $25.24 | 38,250 | — | — |
| 1987-09-14 | $26.40 | $26.44 | 12,938 | — | — |
| 1987-09-11 | $26.27 | $26.31 | 11,063 | — | — |
| 1987-09-10 | $26.27 | $26.31 | 27,938 | — | — |
| 1987-09-09 | $26.67 | $26.71 | 31,688 | — | — |
| 1987-09-08 | $26.80 | $26.84 | 52,500 | — | — |
| 1987-09-04 | $27.33 | $27.38 | 48,188 | — | — |
| 1987-09-03 | $27.20 | $27.24 | 37,500 | — | — |
| 1987-09-02 | $26.53 | $26.58 | 50,063 | — | — |
| 1987-09-01 | $26.93 | $26.98 | 42,000 | — | — |
| 1987-08-31 | $26.67 | $26.71 | 107,250 | — | — |
| 1987-08-28 | $26.40 | $26.44 | 37,313 | — | — |
| 1987-08-27 | $26.67 | $26.71 | 17,438 | — | — |
| 1987-08-26 | $26.53 | $26.58 | 95,625 | — | — |
| 1987-08-25 | $26.80 | $26.84 | 10,875 | — | — |
| 1987-08-24 | $26.80 | $26.84 | 17,813 | — | — |
| 1987-08-21 | $27.20 | $27.24 | 29,438 | — | — |
| 1987-08-20 | $26.80 | $26.84 | 36,750 | — | — |
| 1987-08-19 | $26.53 | $26.58 | 37,125 | — | — |
| 1987-08-18 | $26.67 | $26.71 | 66,563 | — | — |
| 1987-08-17 | $26.93 | $26.98 | 20,063 | — | — |
| 1987-08-14 | $26.67 | $26.71 | 216,750 | — | — |
| 1987-08-13 | $26.93 | $26.98 | 48,188 | — | — |
| 1987-08-12 | $27.33 | $27.38 | 111,563 | — | — |
| 1987-08-11 | $27.07 | $27.11 | 113,250 | — | — |
| 1987-08-10 | $26.40 | $26.44 | 67,313 | — | — |
| 1987-08-07 | $26.27 | $26.31 | 36,563 | — | — |
| 1987-08-06 | $25.87 | $25.87 | 21,750 | — | — |
| 1987-08-05 | $25.47 | $25.47 | 25,688 | — | — |
| 1987-08-04 | $24.93 | $24.93 | 19,500 | — | — |
| 1987-08-03 | $24.27 | $24.27 | 44,438 | — | — |
| 1987-07-31 | $25.20 | $25.20 | 11,063 | — | — |
| 1987-07-30 | $25.20 | $25.20 | 42,563 | — | — |
| 1987-07-29 | $24.67 | $24.67 | 12,563 | — | — |
| 1987-07-28 | $24.53 | $24.53 | 91,313 | — | — |
| 1987-07-27 | $24.13 | $24.13 | 58,688 | — | — |
| 1987-07-24 | $23.87 | $23.87 | 12,938 | — | — |
| 1987-07-23 | $23.87 | $23.87 | 51,563 | — | — |
| 1987-07-22 | $23.87 | $23.87 | 50,813 | — | — |
| 1987-07-21 | $23.87 | $23.87 | 98,813 | — | — |
| 1987-07-20 | $24.13 | $24.13 | 74,625 | — | — |
| 1987-07-17 | $24.40 | $24.40 | 71,813 | — | — |
| 1987-07-16 | $24.00 | $24.00 | 68,625 | — | — |
| 1987-07-15 | $23.33 | $23.33 | 30,750 | — | — |
| 1987-07-14 | $23.20 | $23.20 | 37,313 | — | — |
| 1987-07-13 | $22.13 | $22.13 | 10,875 | — | — |
| 1987-07-10 | $21.87 | $21.87 | 22,500 | — | — |
| 1987-07-09 | $21.87 | $21.87 | 20,625 | — | — |
| 1987-07-08 | $21.87 | $21.87 | 18,375 | — | — |
| 1987-07-07 | $21.87 | $21.87 | 24,938 | — | — |
| 1987-07-06 | $21.73 | $21.73 | 32,063 | — | — |
| 1987-07-02 | $21.60 | $21.60 | 12,375 | — | — |
| 1987-07-01 | $21.47 | $21.47 | 18,938 | — | — |
| 1987-06-30 | $21.60 | $21.60 | 58,313 | — | — |
| 1987-06-29 | $21.20 | $21.20 | 459,000 | — | — |
| 1987-06-26 | $20.67 | $20.67 | 5,438 | — | — |
| 1987-06-25 | $20.93 | $20.93 | 77,438 | — | — |
| 1987-06-24 | $20.67 | $20.67 | 9,000 | — | — |
| 1987-06-23 | $21.07 | $21.07 | 40,500 | — | — |
| 1987-06-22 | $21.47 | $21.47 | 24,750 | — | — |
| 1987-06-19 | $21.20 | $21.20 | 31,688 | — | — |
| 1987-06-18 | $21.60 | $21.60 | 95,625 | — | — |
| 1987-06-17 | $21.60 | $21.60 | 5,438 | — | — |
| 1987-06-16 | $21.47 | $21.47 | 197,625 | — | — |
| 1987-06-15 | $21.33 | $21.33 | 8,813 | — | — |
| 1987-06-12 | $21.07 | $21.07 | 6,563 | — | — |
| 1987-06-11 | $21.07 | $21.07 | 2,625 | — | — |
| 1987-06-10 | $21.20 | $21.20 | 3,563 | — | — |
| 1987-06-09 | $21.13 | $21.13 | 7,688 | — | — |
| 1987-06-08 | $21.20 | $21.20 | 57,000 | — | — |
| 1987-06-05 | $21.20 | $21.20 | 2,625 | — | — |
| 1987-06-04 | $21.20 | $21.20 | 21,938 | — | — |
| 1987-06-03 | $20.80 | $20.80 | 11,813 | — | — |
| 1987-06-02 | $20.80 | $20.80 | 13,875 | — | — |
| 1987-06-01 | $20.80 | $20.80 | 30,938 | — | — |
| 1987-05-29 | $20.80 | $20.80 | 21,000 | — | — |
| 1987-05-28 | $20.40 | $20.40 | 18,938 | — | — |
| 1987-05-27 | $20.40 | $20.40 | 7,313 | — | — |
| 1987-05-26 | $20.67 | $20.67 | 22,688 | — | — |
| 1987-05-22 | $20.40 | $20.40 | 28,500 | — | — |
| 1987-05-21 | $20.13 | $20.13 | 10,313 | — | — |
| 1987-05-20 | $20.00 | $20.00 | 29,625 | — | — |
| 1987-05-19 | $20.53 | $20.53 | 21,750 | — | — |
| 1987-05-18 | $21.07 | $21.07 | 8,250 | — | — |
| 1987-05-15 | $21.07 | $21.07 | 19,125 | — | — |
| 1987-05-14 | $21.47 | $21.47 | 8,063 | — | — |
| 1987-05-13 | $21.73 | $21.73 | 13,875 | — | — |
| 1987-05-12 | $21.47 | $21.47 | 5,438 | — | — |
| 1987-05-11 | $21.73 | $21.73 | 36,563 | — | — |
| 1987-05-08 | $20.93 | $20.93 | 16,875 | — | — |
| 1987-05-07 | $20.93 | $20.93 | 595,875 | — | — |
| 1987-05-06 | $21.07 | $21.07 | 10,875 | — | — |
| 1987-05-05 | $21.07 | $21.07 | 7,125 | — | — |
| 1987-05-04 | $21.20 | $21.20 | 11,063 | — | — |
| 1987-05-01 | $21.47 | $21.47 | 25,500 | — | — |
| 1987-04-30 | $21.33 | $21.33 | 9,938 | — | — |
| 1987-04-29 | $20.93 | $20.93 | 4,688 | — | — |
| 1987-04-28 | $20.93 | $20.93 | 16,875 | — | — |
| 1987-04-27 | $21.33 | $21.33 | 27,375 | — | — |
| 1987-04-24 | $21.20 | $21.20 | 27,000 | — | — |
| 1987-04-23 | $21.33 | $21.33 | 11,063 | — | — |
| 1987-04-22 | $21.33 | $21.33 | 7,875 | — | — |
| 1987-04-21 | $21.60 | $21.60 | 38,438 | — | — |
| 1987-04-20 | $21.33 | $21.33 | 87,750 | — | — |
| 1987-04-16 | $21.47 | $21.47 | 11,625 | — | — |
| 1987-04-15 | $21.33 | $21.33 | 30,375 | — | — |
| 1987-04-14 | $22.40 | $22.40 | 49,500 | — | — |
| 1987-04-13 | $22.93 | $22.93 | 10,688 | — | — |
| 1987-04-10 | $23.07 | $23.07 | 27,563 | — | — |
| 1987-04-09 | $23.33 | $23.33 | 17,813 | — | — |
| 1987-04-08 | $23.33 | $23.33 | 9,750 | — | — |
| 1987-04-07 | $22.93 | $22.93 | 9,563 | — | — |
| 1987-04-06 | $23.20 | $23.20 | 2,063 | — | — |
| 1987-04-03 | $23.20 | $23.20 | 10,125 | — | — |
| 1987-04-02 | $22.93 | $22.93 | 4,688 | — | — |
| 1987-04-01 | $22.80 | $22.80 | 16,313 | — | — |
| 1987-03-31 | $23.07 | $23.07 | 29,438 | — | — |
| 1987-03-30 | $23.20 | $23.20 | 34,875 | — | — |
| 1987-03-27 | $23.33 | $23.33 | 93,375 | — | — |
| 1987-03-26 | $24.53 | $24.53 | 19,313 | — | — |
| 1987-03-25 | $24.80 | $24.80 | 6,000 | — | — |
| 1987-03-24 | $24.53 | $24.53 | 12,375 | — | — |
| 1987-03-23 | $24.53 | $24.53 | 16,875 | — | — |
| 1987-03-20 | $24.40 | $24.40 | 72,188 | — | — |
| 1987-03-19 | $24.13 | $24.13 | 24,750 | — | — |
| 1987-03-18 | $24.00 | $24.00 | 25,500 | — | — |
| 1987-03-17 | $24.00 | $24.00 | 7,313 | — | — |
| 1987-03-16 | $23.60 | $23.60 | 4,125 | — | — |
| 1987-03-13 | $23.73 | $23.73 | 26,625 | — | — |
| 1987-03-12 | $23.73 | $23.73 | 14,250 | — | — |
| 1987-03-11 | $23.60 | $23.60 | 11,063 | — | — |
| 1987-03-10 | $23.73 | $23.73 | 14,438 | — | — |
| 1987-03-09 | $23.67 | $23.67 | 67,688 | — | — |
| 1987-03-06 | $23.20 | $23.20 | 12,000 | — | — |
| 1987-03-05 | $23.33 | $23.33 | 38,438 | — | — |
| 1987-03-04 | $23.07 | $23.07 | 10,313 | — | — |
| 1987-03-03 | $23.33 | $23.33 | 9,000 | — | — |
| 1987-03-02 | $22.93 | $22.93 | 22,688 | — | — |
| 1987-02-27 | $23.07 | $23.07 | 48,000 | — | — |
| 1987-02-26 | $22.93 | $22.93 | 7,125 | — | — |
| 1987-02-25 | $22.87 | $22.87 | 7,688 | — | — |
| 1987-02-24 | $22.67 | $22.67 | 7,500 | — | — |
| 1987-02-23 | $22.93 | $22.93 | 17,438 | — | — |
| 1987-02-20 | $22.93 | $22.93 | 6,563 | — | — |
| 1987-02-19 | $22.53 | $22.53 | 2,438 | — | — |
| 1987-02-18 | $23.07 | $23.07 | 62,063 | — | — |
| 1987-02-17 | $22.80 | $22.80 | 31,313 | — | — |
| 1987-02-13 | $22.93 | $22.93 | 35,813 | — | — |
| 1987-02-12 | $22.33 | $22.33 | 14,813 | — | — |
| 1987-02-11 | $22.27 | $22.27 | 5,625 | — | — |
| 1987-02-10 | $22.40 | $22.40 | 14,063 | — | — |
| 1987-02-09 | $22.80 | $22.80 | 15,188 | — | — |
| 1987-02-06 | $22.53 | $22.53 | 79,125 | — | — |
| 1987-02-05 | $22.93 | $22.93 | 63,000 | — | — |
| 1987-02-04 | $22.13 | $22.13 | 90,750 | — | — |
| 1987-02-03 | $21.73 | $21.73 | 18,563 | — | — |
| 1987-02-02 | $22.00 | $22.00 | 25,688 | — | — |
| 1987-01-30 | $22.00 | $22.00 | 9,375 | — | — |
| 1987-01-29 | $22.13 | $22.13 | 5,063 | — | — |
| 1987-01-28 | $22.40 | $22.40 | 11,813 | — | — |
| 1987-01-27 | $22.93 | $22.93 | 10,313 | — | — |
| 1987-01-26 | $23.07 | $23.07 | 25,313 | — | — |
| 1987-01-23 | $24.13 | $24.13 | 97,875 | — | — |
| 1987-01-22 | $24.27 | $24.27 | 39,375 | — | — |
| 1987-01-21 | $23.47 | $23.47 | 22,688 | — | — |
| 1987-01-20 | $23.07 | $23.07 | 23,625 | — | — |
| 1987-01-19 | $22.93 | $22.93 | 15,938 | — | — |
| 1987-01-16 | $22.93 | $22.93 | 13,875 | — | — |
| 1987-01-15 | $23.07 | $23.07 | 4,313 | — | — |
| 1987-01-14 | $23.20 | $23.20 | 19,688 | — | — |
| 1987-01-13 | $22.67 | $22.67 | 6,375 | — | — |
| 1987-01-12 | $22.67 | $22.67 | 30,375 | — | — |
| 1987-01-09 | $23.60 | $23.60 | 73,875 | — | — |
| 1987-01-08 | $21.87 | $21.87 | 4,313 | — | — |
| 1987-01-07 | $21.87 | $21.87 | 18,188 | — | — |
| 1987-01-06 | $21.07 | $21.07 | 26,813 | — | — |
| 1987-01-05 | $20.80 | $20.80 | 25,313 | — | — |
| 1987-01-02 | $20.27 | $20.27 | 8,625 | — | — |