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 | $16.63 | $16.63 | 12,000 | — | — |
| 1987-12-30 | $16.19 | $16.19 | 19,800 | — | — |
| 1987-12-29 | $16.06 | $16.06 | 35,800 | — | — |
| 1987-12-28 | $16.25 | $16.25 | 14,600 | — | — |
| 1987-12-24 | $16.00 | $16.00 | 6,000 | — | — |
| 1987-12-23 | $15.94 | $15.94 | 4,200 | — | — |
| 1987-12-22 | $15.75 | $15.75 | 124,000 | — | — |
| 1987-12-21 | $16.00 | $16.00 | 6,200 | — | — |
| 1987-12-18 | $16.19 | $16.19 | 8,000 | — | — |
| 1987-12-17 | $15.88 | $15.88 | 8,000 | — | — |
| 1987-12-16 | $15.81 | $15.81 | 67,000 | — | — |
| 1987-12-15 | $15.56 | $15.56 | 38,400 | — | — |
| 1987-12-14 | $15.63 | $15.63 | 14,600 | — | — |
| 1987-12-11 | $15.31 | $15.31 | 43,400 | — | — |
| 1987-12-10 | $15.25 | $15.25 | 38,600 | — | — |
| 1987-12-09 | $15.25 | $15.25 | 60,200 | — | — |
| 1987-12-08 | $15.13 | $15.13 | 10,200 | — | — |
| 1987-12-07 | $14.69 | $14.69 | 39,000 | — | — |
| 1987-12-04 | $14.50 | $14.50 | 34,800 | — | — |
| 1987-12-03 | $14.50 | $14.50 | 66,400 | — | — |
| 1987-12-02 | $14.69 | $14.69 | 28,800 | — | — |
| 1987-12-01 | $14.69 | $14.69 | 115,400 | — | — |
| 1987-11-30 | $14.63 | $14.63 | 72,400 | — | — |
| 1987-11-27 | $16.00 | $16.00 | 17,400 | — | — |
| 1987-11-25 | $15.88 | $15.88 | 33,600 | — | — |
| 1987-11-24 | $15.56 | $15.56 | 36,400 | — | — |
| 1987-11-23 | $15.63 | $15.63 | 35,000 | — | — |
| 1987-11-20 | $15.38 | $15.38 | 26,000 | — | — |
| 1987-11-19 | $15.13 | $15.13 | 19,600 | — | — |
| 1987-11-18 | $15.25 | $15.25 | 13,800 | — | — |
| 1987-11-17 | $15.38 | $15.38 | 335,000 | — | — |
| 1987-11-16 | $15.19 | $15.19 | 46,200 | — | — |
| 1987-11-13 | $15.13 | $15.13 | 9,600 | — | — |
| 1987-11-12 | $15.19 | $15.19 | 50,800 | — | — |
| 1987-11-11 | $15.00 | $15.00 | 32,000 | — | — |
| 1987-11-10 | $14.25 | $14.25 | 85,000 | — | — |
| 1987-11-09 | $14.44 | $14.44 | 53,600 | — | — |
| 1987-11-06 | $14.00 | $14.00 | 71,400 | — | — |
| 1987-11-05 | $13.19 | $13.19 | 190,600 | — | — |
| 1987-11-04 | $13.19 | $13.19 | 38,000 | — | — |
| 1987-11-03 | $13.50 | $13.50 | 43,400 | — | — |
| 1987-11-02 | $13.88 | $13.88 | 42,600 | — | — |
| 1987-10-30 | $13.75 | $13.75 | 65,200 | — | — |
| 1987-10-29 | $13.63 | $13.63 | 119,000 | — | — |
| 1987-10-28 | $13.50 | $13.50 | 32,000 | — | — |
| 1987-10-27 | $14.13 | $14.13 | 24,000 | — | — |
| 1987-10-26 | $14.75 | $14.75 | 48,200 | — | — |
| 1987-10-23 | $15.25 | $15.25 | 58,000 | — | — |
| 1987-10-22 | $15.50 | $15.50 | 95,000 | — | — |
| 1987-10-21 | $15.81 | $15.81 | 109,600 | — | — |
| 1987-10-20 | $14.94 | $14.94 | 44,800 | — | — |
| 1987-10-19 | $15.44 | $15.44 | 83,000 | — | — |
| 1987-10-16 | $17.56 | $17.56 | 19,600 | — | — |
| 1987-10-15 | $18.06 | $18.06 | 34,600 | — | — |
| 1987-10-14 | $18.75 | $18.75 | 37,600 | — | — |
| 1987-10-13 | $19.06 | $19.06 | 57,200 | — | — |
| 1987-10-12 | $19.13 | $19.13 | 76,800 | — | — |
| 1987-10-09 | $19.00 | $19.00 | 31,200 | — | — |
| 1987-10-08 | $19.06 | $19.06 | 28,600 | — | — |
| 1987-10-07 | $19.00 | $19.00 | 38,400 | — | — |
| 1987-10-06 | $18.75 | $18.75 | 19,000 | — | — |
| 1987-10-05 | $19.38 | $19.37 | 22,200 | — | — |
| 1987-10-02 | $19.44 | $19.44 | 70,600 | — | — |
| 1987-10-01 | $19.44 | $19.44 | 24,400 | — | — |
| 1987-09-30 | $19.94 | $19.94 | 68,800 | — | — |
| 1987-09-29 | $20.00 | $20.00 | 12,800 | — | — |
| 1987-09-28 | $19.88 | $19.88 | 11,000 | — | — |
| 1987-09-25 | $20.19 | $20.19 | 1,000 | — | — |
| 1987-09-24 | $20.13 | $20.13 | 53,200 | — | — |
| 1987-09-23 | $20.13 | $20.13 | 89,200 | — | — |
| 1987-09-22 | $19.88 | $19.88 | 39,600 | — | — |
| 1987-09-21 | $19.63 | $19.63 | 30,400 | — | — |
| 1987-09-18 | $19.88 | $19.88 | 13,000 | — | — |
| 1987-09-17 | $20.00 | $20.00 | 39,200 | — | — |
| 1987-09-16 | $20.31 | $20.31 | 8,600 | — | — |
| 1987-09-15 | $20.50 | $20.50 | 32,400 | — | — |
| 1987-09-14 | $21.00 | $21.00 | 105,400 | — | — |
| 1987-09-11 | $21.13 | $21.13 | 17,400 | — | — |
| 1987-09-10 | $21.00 | $21.00 | 46,800 | — | — |
| 1987-09-09 | $20.75 | $20.75 | 15,800 | — | — |
| 1987-09-08 | $20.56 | $20.56 | 31,000 | — | — |
| 1987-09-04 | $20.94 | $20.94 | 32,400 | — | — |
| 1987-09-03 | $21.13 | $21.13 | 14,400 | — | — |
| 1987-09-02 | $20.88 | $20.88 | 42,800 | — | — |
| 1987-09-01 | $21.25 | $21.25 | 54,400 | — | — |
| 1987-08-31 | $21.44 | $21.44 | 37,400 | — | — |
| 1987-08-28 | $21.19 | $21.19 | 63,600 | — | — |
| 1987-08-27 | $21.31 | $21.31 | 9,800 | — | — |
| 1987-08-26 | $21.56 | $21.56 | 26,400 | — | — |
| 1987-08-25 | $21.44 | $21.44 | 20,400 | — | — |
| 1987-08-24 | $21.56 | $21.56 | 27,600 | — | — |
| 1987-08-21 | $21.31 | $21.31 | 52,600 | — | — |
| 1987-08-20 | $21.25 | $21.25 | 23,000 | — | — |
| 1987-08-19 | $20.88 | $20.88 | 2,800 | — | — |
| 1987-08-18 | $20.81 | $20.81 | 14,400 | — | — |
| 1987-08-17 | $21.25 | $21.25 | 9,800 | — | — |
| 1987-08-14 | $21.75 | $21.75 | 10,200 | — | — |
| 1987-08-13 | $22.06 | $22.06 | 55,400 | — | — |
| 1987-08-12 | $22.00 | $22.00 | 121,600 | — | — |
| 1987-08-11 | $21.63 | $21.63 | 38,000 | — | — |
| 1987-08-10 | $22.00 | $22.00 | 15,200 | — | — |
| 1987-08-07 | $22.00 | $22.00 | 61,600 | — | — |
| 1987-08-06 | $21.13 | $21.13 | 22,000 | — | — |
| 1987-08-05 | $20.50 | $20.50 | 11,200 | — | — |
| 1987-08-04 | $20.25 | $20.25 | 12,800 | — | — |
| 1987-08-03 | $20.13 | $20.13 | 34,600 | — | — |
| 1987-07-31 | $20.19 | $20.19 | 48,200 | — | — |
| 1987-07-30 | $20.31 | $20.31 | 40,600 | — | — |
| 1987-07-29 | $20.50 | $20.50 | 12,000 | — | — |
| 1987-07-28 | $20.44 | $20.44 | 5,400 | — | — |
| 1987-07-27 | $20.13 | $20.13 | 14,200 | — | — |
| 1987-07-24 | $20.38 | $20.38 | 132,200 | — | — |
| 1987-07-23 | $20.13 | $20.13 | 19,400 | — | — |
| 1987-07-22 | $20.13 | $20.13 | 7,600 | — | — |
| 1987-07-21 | $20.00 | $20.00 | 19,600 | — | — |
| 1987-07-20 | $20.00 | $20.00 | 40,000 | — | — |
| 1987-07-17 | $20.06 | $20.06 | 4,200 | — | — |
| 1987-07-16 | $20.25 | $20.25 | 15,200 | — | — |
| 1987-07-15 | $20.06 | $20.06 | 36,200 | — | — |
| 1987-07-14 | $19.75 | $19.75 | 52,000 | — | — |
| 1987-07-13 | $19.88 | $19.88 | 75,800 | — | — |
| 1987-07-10 | $20.00 | $20.00 | 169,200 | — | — |
| 1987-07-09 | $19.75 | $19.75 | 45,000 | — | — |
| 1987-07-08 | $19.88 | $19.88 | 35,400 | — | — |
| 1987-07-07 | $19.75 | $19.75 | 11,800 | — | — |
| 1987-07-06 | $20.06 | $20.06 | 5,200 | — | — |
| 1987-07-02 | $20.13 | $20.13 | 8,000 | — | — |
| 1987-07-01 | $20.19 | $20.19 | 6,600 | — | — |
| 1987-06-30 | $20.19 | $20.19 | 11,600 | — | — |
| 1987-06-29 | $20.13 | $20.13 | 23,400 | — | — |
| 1987-06-26 | $19.88 | $19.88 | 17,000 | — | — |
| 1987-06-25 | $19.81 | $19.81 | 31,400 | — | — |
| 1987-06-24 | $19.63 | $19.63 | 19,200 | — | — |
| 1987-06-23 | $19.81 | $19.81 | 12,000 | — | — |
| 1987-06-22 | $19.88 | $19.88 | 2,600 | — | — |
| 1987-06-19 | $20.00 | $20.00 | 43,200 | — | — |
| 1987-06-18 | $19.63 | $19.63 | 27,200 | — | — |
| 1987-06-17 | $19.31 | $19.31 | 17,600 | — | — |
| 1987-06-16 | $19.00 | $19.00 | 59,400 | — | — |
| 1987-06-15 | $19.06 | $19.06 | 19,000 | — | — |
| 1987-06-12 | $19.25 | $19.25 | 29,600 | — | — |
| 1987-06-11 | $19.19 | $19.19 | 67,800 | — | — |
| 1987-06-10 | $18.94 | $18.94 | 32,600 | — | — |
| 1987-06-09 | $18.75 | $18.75 | 29,000 | — | — |
| 1987-06-08 | $18.81 | $18.81 | 3,200 | — | — |
| 1987-06-05 | $18.63 | $18.63 | 4,400 | — | — |
| 1987-06-04 | $18.63 | $18.63 | 15,600 | — | — |
| 1987-06-03 | $18.44 | $18.44 | 4,000 | — | — |
| 1987-06-02 | $18.38 | $18.38 | 12,000 | — | — |
| 1987-06-01 | $18.50 | $18.50 | 29,600 | — | — |
| 1987-05-29 | $18.13 | $18.13 | 42,800 | — | — |
| 1987-05-28 | $17.94 | $17.94 | 61,400 | — | — |
| 1987-05-27 | $17.88 | $17.88 | 26,400 | — | — |
| 1987-05-26 | $17.88 | $17.88 | 15,800 | — | — |
| 1987-05-22 | $17.75 | $17.75 | 3,200 | — | — |
| 1987-05-21 | $17.69 | $17.69 | 8,200 | — | — |
| 1987-05-20 | $17.38 | $17.37 | 24,200 | — | — |
| 1987-05-19 | $17.81 | $17.81 | 6,000 | — | — |
| 1987-05-18 | $18.00 | $18.00 | 33,200 | — | — |
| 1987-05-15 | $18.50 | $18.50 | 5,800 | — | — |
| 1987-05-14 | $18.81 | $18.81 | 7,400 | — | — |
| 1987-05-13 | $18.69 | $18.69 | 8,000 | — | — |
| 1987-05-12 | $18.50 | $18.50 | 25,200 | — | — |
| 1987-05-11 | $18.75 | $18.75 | 28,800 | — | — |
| 1987-05-08 | $18.44 | $18.44 | 11,400 | — | — |
| 1987-05-07 | $18.13 | $18.13 | 16,200 | — | — |
| 1987-05-06 | $18.25 | $18.25 | 38,400 | — | — |
| 1987-05-05 | $18.19 | $18.19 | 557,600 | — | — |
| 1987-05-04 | $18.13 | $18.13 | 73,200 | — | — |
| 1987-05-01 | $18.13 | $18.13 | 46,600 | — | — |
| 1987-04-30 | $18.25 | $18.25 | 320,000 | — | — |
| 1987-04-29 | $18.25 | $18.25 | 40,600 | — | — |
| 1987-04-28 | $17.88 | $17.88 | 78,800 | — | — |
| 1987-04-27 | $18.56 | $18.56 | 203,200 | — | — |
| 1987-04-24 | $18.44 | $18.44 | 100,200 | — | — |
| 1987-04-23 | $19.25 | $19.25 | 18,600 | — | — |
| 1987-04-22 | $19.88 | $19.88 | 26,400 | — | — |
| 1987-04-21 | $19.38 | $19.37 | 19,000 | — | — |
| 1987-04-20 | $19.06 | $19.06 | 42,400 | — | — |
| 1987-04-16 | $18.44 | $18.44 | 38,600 | — | — |
| 1987-04-15 | $17.81 | $17.81 | 60,400 | — | — |
| 1987-04-14 | $17.56 | $17.56 | 31,200 | — | — |
| 1987-04-13 | $18.38 | $18.38 | 13,800 | — | — |
| 1987-04-10 | $18.63 | $18.63 | 15,400 | — | — |
| 1987-04-09 | $18.94 | $18.94 | 16,200 | — | — |
| 1987-04-08 | $19.25 | $19.25 | 15,200 | — | — |
| 1987-04-07 | $19.44 | $19.44 | 7,600 | — | — |
| 1987-04-06 | $19.44 | $19.44 | 134,200 | — | — |
| 1987-04-03 | $19.25 | $19.25 | 11,200 | — | — |
| 1987-04-02 | $19.31 | $19.31 | 10,000 | — | — |
| 1987-04-01 | $19.56 | $19.56 | 25,200 | — | — |
| 1987-03-31 | $19.63 | $19.63 | 78,000 | — | — |
| 1987-03-30 | $19.56 | $19.56 | 51,400 | — | — |
| 1987-03-27 | $19.63 | $19.63 | 8,000 | — | — |
| 1987-03-26 | $19.69 | $19.69 | 46,000 | — | — |
| 1987-03-25 | $19.50 | $19.50 | 11,400 | — | — |
| 1987-03-24 | $19.81 | $19.81 | 18,800 | — | — |
| 1987-03-23 | $20.00 | $20.00 | 31,400 | — | — |
| 1987-03-20 | $19.94 | $19.94 | 30,800 | — | — |
| 1987-03-19 | $20.13 | $20.13 | 32,800 | — | — |
| 1987-03-18 | $20.13 | $20.13 | 89,400 | — | — |
| 1987-03-17 | $19.75 | $19.75 | 28,200 | — | — |
| 1987-03-16 | $19.25 | $19.25 | 23,000 | — | — |
| 1987-03-13 | $19.06 | $19.06 | 12,000 | — | — |
| 1987-03-12 | $19.13 | $19.13 | 36,600 | — | — |
| 1987-03-11 | $19.69 | $19.69 | 18,000 | — | — |
| 1987-03-10 | $19.56 | $19.56 | 33,200 | — | — |
| 1987-03-09 | $19.56 | $19.56 | 11,600 | — | — |
| 1987-03-06 | $19.94 | $19.94 | 148,000 | — | — |
| 1987-03-05 | $20.38 | $20.38 | 88,600 | — | — |
| 1987-03-04 | $20.00 | $20.00 | 14,200 | — | — |
| 1987-03-03 | $19.75 | $19.75 | 57,400 | — | — |
| 1987-03-02 | $20.25 | $20.25 | 51,600 | — | — |
| 1987-02-27 | $20.31 | $20.31 | 8,000 | — | — |
| 1987-02-26 | $20.25 | $20.25 | 9,000 | — | — |
| 1987-02-25 | $20.50 | $20.50 | 11,400 | — | — |
| 1987-02-24 | $20.38 | $20.38 | 33,400 | — | — |
| 1987-02-23 | $21.00 | $21.00 | 28,600 | — | — |
| 1987-02-20 | $21.50 | $21.50 | 66,000 | — | — |
| 1987-02-19 | $21.38 | $21.38 | 55,400 | — | — |
| 1987-02-18 | $20.63 | $20.63 | 155,000 | — | — |
| 1987-02-17 | $20.19 | $20.19 | 88,600 | — | — |
| 1987-02-13 | $19.88 | $19.88 | 12,400 | — | — |
| 1987-02-12 | $20.00 | $20.00 | 27,200 | — | — |
| 1987-02-11 | $19.56 | $19.56 | 32,400 | — | — |
| 1987-02-10 | $19.50 | $19.50 | 12,600 | — | — |
| 1987-02-09 | $19.31 | $19.31 | 10,400 | — | — |
| 1987-02-06 | $19.44 | $19.44 | 297,400 | — | — |
| 1987-02-05 | $19.00 | $19.00 | 45,400 | — | — |
| 1987-02-04 | $18.63 | $18.63 | 22,400 | — | — |
| 1987-02-03 | $18.25 | $18.25 | 483,400 | — | — |
| 1987-02-02 | $18.50 | $18.50 | 18,000 | — | — |
| 1987-01-30 | $18.31 | $18.31 | 12,000 | — | — |
| 1987-01-29 | $18.25 | $18.25 | 11,400 | — | — |
| 1987-01-28 | $18.38 | $18.38 | 28,600 | — | — |
| 1987-01-27 | $18.50 | $18.50 | 69,200 | — | — |
| 1987-01-26 | $18.25 | $18.25 | 27,800 | — | — |
| 1987-01-23 | $18.69 | $18.69 | 48,000 | — | — |
| 1987-01-22 | $18.38 | $18.38 | 17,600 | — | — |
| 1987-01-21 | $18.38 | $18.38 | 21,400 | — | — |
| 1987-01-20 | $18.94 | $18.94 | 24,800 | — | — |
| 1987-01-19 | $18.75 | $18.75 | 19,000 | — | — |
| 1987-01-16 | $18.63 | $18.63 | 30,600 | — | — |
| 1987-01-15 | $18.88 | $18.88 | 29,200 | — | — |
| 1987-01-14 | $18.75 | $18.75 | 26,400 | — | — |
| 1987-01-13 | $18.75 | $18.75 | 31,000 | — | — |
| 1987-01-12 | $18.31 | $18.31 | 21,400 | — | — |
| 1987-01-09 | $18.06 | $18.06 | 45,600 | — | — |
| 1987-01-08 | $17.44 | $17.44 | 53,400 | — | — |
| 1987-01-07 | $17.50 | $17.50 | 30,400 | — | — |
| 1987-01-06 | $16.69 | $16.69 | 44,400 | — | — |
| 1987-01-05 | $16.25 | $16.25 | 60,200 | — | — |
| 1987-01-02 | $16.50 | $16.50 | 55,400 | — | — |