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
- 1973-02-21 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 | $13.50 | $13.74 | 93,800 | — | — |
| 1987-12-30 | $13.38 | $13.62 | 264,600 | — | — |
| 1987-12-29 | $13.38 | $13.62 | 95,600 | — | — |
| 1987-12-28 | $13.13 | $13.36 | 587,800 | — | — |
| 1987-12-24 | $13.75 | $14.00 | 126,700 | — | — |
| 1987-12-23 | $13.88 | $14.13 | 102,200 | — | — |
| 1987-12-22 | $14.00 | $14.25 | 134,600 | — | — |
| 1987-12-21 | $14.25 | $14.51 | 59,300 | — | — |
| 1987-12-18 | $14.00 | $14.25 | 59,900 | — | — |
| 1987-12-17 | $13.88 | $14.13 | 103,000 | — | — |
| 1987-12-16 | $13.75 | $14.00 | 65,400 | — | — |
| 1987-12-15 | $13.75 | $14.00 | 138,000 | — | — |
| 1987-12-14 | $13.75 | $14.00 | 120,200 | — | — |
| 1987-12-11 | $13.63 | $13.87 | 79,500 | — | — |
| 1987-12-10 | $13.88 | $14.13 | 71,100 | — | — |
| 1987-12-09 | $14.00 | $14.25 | 155,200 | — | — |
| 1987-12-08 | $13.13 | $13.36 | 175,800 | — | — |
| 1987-12-07 | $12.75 | $12.98 | 201,000 | — | — |
| 1987-12-04 | $12.38 | $12.60 | 59,600 | — | — |
| 1987-12-03 | $12.75 | $12.98 | 85,200 | — | — |
| 1987-12-02 | $13.00 | $13.24 | 129,800 | — | — |
| 1987-12-01 | $13.00 | $13.24 | 67,200 | — | — |
| 1987-11-30 | $13.13 | $13.36 | 153,500 | — | — |
| 1987-11-27 | $13.63 | $13.87 | 22,700 | — | — |
| 1987-11-25 | $13.63 | $13.87 | 23,500 | — | — |
| 1987-11-24 | $13.75 | $14.00 | 120,000 | — | — |
| 1987-11-23 | $13.75 | $14.00 | 52,400 | — | — |
| 1987-11-20 | $13.75 | $14.00 | 149,100 | — | — |
| 1987-11-19 | $13.75 | $14.00 | 43,600 | — | — |
| 1987-11-18 | $13.75 | $14.00 | 84,300 | — | — |
| 1987-11-17 | $13.63 | $13.87 | 34,700 | — | — |
| 1987-11-16 | $13.75 | $14.00 | 35,100 | — | — |
| 1987-11-13 | $13.75 | $14.00 | 109,400 | — | — |
| 1987-11-12 | $13.88 | $14.13 | 169,400 | — | — |
| 1987-11-11 | $13.75 | $14.00 | 104,900 | — | — |
| 1987-11-10 | $13.63 | $13.87 | 96,400 | — | — |
| 1987-11-09 | $14.00 | $14.25 | 122,800 | — | — |
| 1987-11-06 | $14.13 | $14.38 | 257,000 | — | — |
| 1987-11-05 | $14.50 | $14.76 | 154,600 | — | — |
| 1987-11-04 | $14.63 | $14.89 | 117,600 | — | — |
| 1987-11-03 | $14.75 | $15.02 | 354,100 | — | — |
| 1987-11-02 | $15.00 | $15.27 | 339,800 | — | — |
| 1987-10-30 | $14.13 | $14.38 | 164,300 | — | — |
| 1987-10-29 | $13.25 | $13.49 | 119,400 | — | — |
| 1987-10-28 | $13.00 | $13.24 | 168,400 | — | — |
| 1987-10-27 | $12.75 | $12.98 | 179,000 | — | — |
| 1987-10-26 | $12.75 | $12.98 | 234,500 | — | — |
| 1987-10-23 | $14.63 | $14.89 | 346,100 | — | — |
| 1987-10-22 | $14.63 | $14.89 | 248,900 | — | — |
| 1987-10-21 | $14.75 | $15.02 | 233,900 | — | — |
| 1987-10-20 | $12.50 | $12.73 | 469,300 | — | — |
| 1987-10-19 | $10.75 | $10.94 | 604,800 | — | — |
| 1987-10-16 | $15.50 | $15.78 | 149,200 | — | — |
| 1987-10-15 | $15.88 | $16.16 | 502,900 | — | — |
| 1987-10-14 | $16.13 | $16.42 | 360,000 | — | — |
| 1987-10-13 | $16.88 | $17.18 | 151,800 | — | — |
| 1987-10-12 | $16.25 | $16.54 | 34,300 | — | — |
| 1987-10-09 | $16.38 | $16.67 | 24,600 | — | — |
| 1987-10-08 | $16.75 | $17.05 | 287,200 | — | — |
| 1987-10-07 | $16.88 | $17.18 | 350,100 | — | — |
| 1987-10-06 | $16.50 | $16.80 | 58,600 | — | — |
| 1987-10-05 | $16.75 | $17.05 | 189,600 | — | — |
| 1987-10-02 | $16.88 | $17.18 | 396,700 | — | — |
| 1987-10-01 | $16.88 | $17.18 | 181,200 | — | — |
| 1987-09-30 | $15.88 | $16.16 | 173,600 | — | — |
| 1987-09-29 | $16.00 | $16.29 | 46,100 | — | — |
| 1987-09-28 | $16.00 | $16.29 | 81,400 | — | — |
| 1987-09-25 | $16.13 | $16.42 | 34,200 | — | — |
| 1987-09-24 | $16.13 | $16.42 | 47,100 | — | — |
| 1987-09-23 | $15.75 | $16.04 | 122,600 | — | — |
| 1987-09-22 | $16.00 | $16.29 | 108,700 | — | — |
| 1987-09-21 | $16.13 | $16.42 | 1,350,000 | — | — |
| 1987-09-18 | $16.25 | $16.54 | 111,500 | — | — |
| 1987-09-17 | $16.38 | $16.67 | 87,100 | — | — |
| 1987-09-16 | $16.50 | $16.80 | 111,700 | — | — |
| 1987-09-15 | $16.75 | $17.05 | 81,900 | — | — |
| 1987-09-14 | $16.50 | $16.80 | 77,200 | — | — |
| 1987-09-11 | $16.25 | $16.54 | 56,900 | — | — |
| 1987-09-10 | $16.50 | $16.80 | 61,600 | — | — |
| 1987-09-09 | $16.63 | $16.93 | 109,100 | — | — |
| 1987-09-08 | $16.75 | $17.05 | 103,000 | — | — |
| 1987-09-04 | $16.88 | $17.18 | 87,600 | — | — |
| 1987-09-03 | $17.00 | $17.31 | 168,300 | — | — |
| 1987-09-02 | $17.13 | $17.43 | 163,300 | — | — |
| 1987-09-01 | $17.13 | $17.43 | 84,100 | — | — |
| 1987-08-31 | $17.38 | $17.69 | 87,400 | — | — |
| 1987-08-28 | $17.00 | $17.31 | 68,100 | — | — |
| 1987-08-27 | $17.13 | $17.43 | 297,900 | — | — |
| 1987-08-26 | $17.00 | $17.31 | 405,700 | — | — |
| 1987-08-25 | $17.38 | $17.69 | 30,500 | — | — |
| 1987-08-24 | $17.25 | $17.56 | 470,200 | — | — |
| 1987-08-21 | $17.50 | $17.82 | 207,700 | — | — |
| 1987-08-20 | $17.63 | $17.94 | 189,100 | — | — |
| 1987-08-19 | $17.13 | $17.43 | 57,400 | — | — |
| 1987-08-18 | $17.50 | $17.82 | 50,000 | — | — |
| 1987-08-17 | $18.00 | $18.33 | 57,100 | — | — |
| 1987-08-14 | $18.00 | $18.33 | 150,300 | — | — |
| 1987-08-13 | $17.38 | $17.69 | 133,300 | — | — |
| 1987-08-12 | $17.13 | $17.43 | 128,100 | — | — |
| 1987-08-11 | $17.13 | $17.43 | 264,200 | — | — |
| 1987-08-10 | $16.88 | $17.18 | 79,000 | — | — |
| 1987-08-07 | $16.88 | $17.18 | 103,000 | — | — |
| 1987-08-06 | $16.88 | $17.18 | 363,200 | — | — |
| 1987-08-05 | $16.88 | $17.18 | 194,300 | — | — |
| 1987-08-04 | $16.25 | $16.54 | 310,200 | — | — |
| 1987-08-03 | $16.38 | $16.67 | 106,700 | — | — |
| 1987-07-31 | $16.75 | $17.05 | 102,000 | — | — |
| 1987-07-30 | $16.88 | $17.18 | 328,400 | — | — |
| 1987-07-29 | $16.63 | $16.93 | 470,800 | — | — |
| 1987-07-28 | $16.13 | $16.42 | 562,100 | — | — |
| 1987-07-27 | $16.13 | $16.42 | 535,900 | — | — |
| 1987-07-24 | $15.75 | $16.04 | 219,700 | — | — |
| 1987-07-23 | $15.75 | $16.04 | 250,100 | — | — |
| 1987-07-22 | $16.00 | $16.29 | 1,930,000 | — | — |
| 1987-07-21 | $16.13 | $16.42 | 540,400 | — | — |
| 1987-07-20 | $15.75 | $16.04 | 2,000,000 | — | — |
| 1987-07-17 | $17.00 | $17.31 | 738,000 | — | — |
| 1987-07-16 | $18.50 | $18.83 | 51,100 | — | — |
| 1987-07-15 | $18.75 | $19.09 | 56,600 | — | — |
| 1987-07-14 | $18.63 | $18.96 | 72,700 | — | — |
| 1987-07-13 | $18.63 | $18.96 | 45,400 | — | — |
| 1987-07-10 | $18.63 | $18.96 | 131,700 | — | — |
| 1987-07-09 | $18.63 | $18.96 | 74,100 | — | — |
| 1987-07-08 | $18.63 | $18.96 | 713,100 | — | — |
| 1987-07-07 | $18.75 | $19.09 | 115,700 | — | — |
| 1987-07-06 | $18.75 | $19.09 | 57,300 | — | — |
| 1987-07-02 | $18.75 | $19.09 | 62,000 | — | — |
| 1987-07-01 | $18.63 | $18.96 | 346,400 | — | — |
| 1987-06-30 | $18.50 | $18.83 | 125,700 | — | — |
| 1987-06-29 | $18.50 | $18.83 | 106,700 | — | — |
| 1987-06-26 | $18.50 | $18.83 | 52,500 | — | — |
| 1987-06-25 | $18.63 | $18.96 | 212,900 | — | — |
| 1987-06-24 | $18.75 | $19.09 | 683,500 | — | — |
| 1987-06-23 | $18.75 | $19.09 | 134,200 | — | — |
| 1987-06-22 | $18.75 | $19.09 | 168,600 | — | — |
| 1987-06-19 | $18.63 | $18.96 | 391,300 | — | — |
| 1987-06-18 | $18.50 | $18.83 | 1,290,000 | — | — |
| 1987-06-17 | $19.50 | $19.85 | 127,700 | — | — |
| 1987-06-16 | $19.63 | $19.98 | 170,700 | — | — |
| 1987-06-15 | $19.50 | $19.85 | 94,900 | — | — |
| 1987-06-12 | $19.50 | $19.85 | 126,800 | — | — |
| 1987-06-11 | $19.25 | $19.60 | 62,400 | — | — |
| 1987-06-10 | $19.25 | $19.60 | 325,800 | — | — |
| 1987-06-09 | $18.88 | $19.22 | 144,400 | — | — |
| 1987-06-08 | $18.75 | $19.09 | 79,400 | — | — |
| 1987-06-05 | $18.88 | $19.22 | 76,400 | — | — |
| 1987-06-04 | $19.00 | $19.34 | 79,400 | — | — |
| 1987-06-03 | $18.88 | $19.22 | 109,700 | — | — |
| 1987-06-02 | $19.00 | $19.34 | 255,300 | — | — |
| 1987-06-01 | $19.13 | $19.47 | 95,200 | — | — |
| 1987-05-29 | $18.75 | $19.09 | 178,800 | — | — |
| 1987-05-28 | $18.63 | $18.96 | 421,100 | — | — |
| 1987-05-27 | $18.38 | $18.71 | 242,700 | — | — |
| 1987-05-26 | $18.13 | $18.45 | 244,400 | — | — |
| 1987-05-22 | $17.88 | $18.20 | 53,700 | — | — |
| 1987-05-21 | $17.88 | $18.20 | 91,000 | — | — |
| 1987-05-20 | $17.75 | $18.07 | 110,800 | — | — |
| 1987-05-19 | $17.75 | $18.07 | 188,700 | — | — |
| 1987-05-18 | $18.13 | $18.45 | 286,800 | — | — |
| 1987-05-15 | $18.38 | $18.71 | 90,500 | — | — |
| 1987-05-14 | $18.75 | $19.09 | 197,000 | — | — |
| 1987-05-13 | $19.00 | $19.34 | 249,200 | — | — |
| 1987-05-12 | $19.25 | $19.60 | 984,200 | — | — |
| 1987-05-11 | $19.50 | $19.85 | 195,100 | — | — |
| 1987-05-08 | $19.13 | $19.47 | 144,500 | — | — |
| 1987-05-07 | $19.25 | $19.60 | 364,500 | — | — |
| 1987-05-06 | $19.38 | $19.73 | 296,900 | — | — |
| 1987-05-05 | $19.25 | $19.60 | 551,000 | — | — |
| 1987-05-04 | $18.88 | $19.22 | 834,700 | — | — |
| 1987-05-01 | $18.88 | $19.22 | 206,000 | — | — |
| 1987-04-30 | $18.88 | $19.22 | 191,500 | — | — |
| 1987-04-29 | $19.00 | $19.34 | 564,200 | — | — |
| 1987-04-28 | $18.13 | $18.45 | 387,400 | — | — |
| 1987-04-27 | $17.88 | $18.20 | 339,600 | — | — |
| 1987-04-24 | $18.00 | $18.33 | 208,200 | — | — |
| 1987-04-23 | $18.00 | $18.33 | 212,400 | — | — |
| 1987-04-22 | $17.75 | $18.07 | 170,100 | — | — |
| 1987-04-21 | $17.88 | $18.20 | 252,600 | — | — |
| 1987-04-20 | $17.63 | $17.94 | 355,500 | — | — |
| 1987-04-16 | $18.00 | $18.33 | 194,600 | — | — |
| 1987-04-15 | $17.63 | $17.94 | 235,300 | — | — |
| 1987-04-14 | $17.13 | $17.43 | 276,400 | — | — |
| 1987-04-13 | $18.00 | $18.33 | 184,300 | — | — |
| 1987-04-10 | $18.25 | $18.58 | 178,900 | — | — |
| 1987-04-09 | $18.13 | $18.45 | 624,200 | — | — |
| 1987-04-08 | $18.38 | $18.71 | 509,800 | — | — |
| 1987-04-07 | $18.63 | $18.96 | 217,200 | — | — |
| 1987-04-06 | $19.25 | $19.60 | 521,100 | — | — |
| 1987-04-03 | $19.25 | $19.60 | 153,400 | — | — |
| 1987-04-02 | $19.00 | $19.34 | 222,800 | — | — |
| 1987-04-01 | $18.50 | $18.83 | 236,000 | — | — |
| 1987-03-31 | $18.50 | $18.83 | 86,100 | — | — |
| 1987-03-30 | $18.50 | $18.83 | 300,000 | — | — |
| 1987-03-27 | $19.00 | $19.34 | 331,900 | — | — |
| 1987-03-26 | $19.25 | $19.60 | 184,600 | — | — |
| 1987-03-25 | $19.00 | $19.34 | 88,400 | — | — |
| 1987-03-24 | $19.13 | $19.47 | 222,900 | — | — |
| 1987-03-23 | $19.25 | $19.60 | 150,800 | — | — |
| 1987-03-20 | $19.50 | $19.85 | 284,200 | — | — |
| 1987-03-19 | $19.00 | $19.34 | 276,900 | — | — |
| 1987-03-18 | $18.50 | $18.83 | 429,400 | — | — |
| 1987-03-17 | $18.50 | $18.83 | 305,500 | — | — |
| 1987-03-16 | $18.88 | $19.22 | 484,200 | — | — |
| 1987-03-13 | $19.63 | $19.98 | 809,100 | — | — |
| 1987-03-12 | $17.75 | $18.07 | 110,500 | — | — |
| 1987-03-11 | $17.63 | $17.94 | 173,500 | — | — |
| 1987-03-10 | $17.63 | $17.94 | 144,600 | — | — |
| 1987-03-09 | $17.63 | $17.94 | 113,000 | — | — |
| 1987-03-06 | $18.00 | $18.33 | 169,300 | — | — |
| 1987-03-05 | $18.00 | $18.33 | 388,100 | — | — |
| 1987-03-04 | $18.38 | $18.71 | 474,100 | — | — |
| 1987-03-03 | $17.75 | $18.07 | 138,500 | — | — |
| 1987-03-02 | $17.75 | $18.07 | 235,300 | — | — |
| 1987-02-27 | $17.88 | $18.20 | 281,300 | — | — |
| 1987-02-26 | $17.75 | $18.07 | 96,700 | — | — |
| 1987-02-25 | $17.75 | $18.07 | 302,300 | — | — |
| 1987-02-24 | $17.63 | $17.94 | 122,400 | — | — |
| 1987-02-23 | $17.75 | $18.07 | 131,100 | — | — |
| 1987-02-20 | $17.88 | $18.20 | 144,200 | — | — |
| 1987-02-19 | $17.88 | $18.20 | 221,800 | — | — |
| 1987-02-18 | $17.88 | $18.20 | 290,600 | — | — |
| 1987-02-17 | $17.50 | $17.82 | 170,100 | — | — |
| 1987-02-13 | $17.13 | $17.43 | 231,200 | — | — |
| 1987-02-12 | $17.25 | $17.56 | 117,300 | — | — |
| 1987-02-11 | $17.25 | $17.56 | 625,400 | — | — |
| 1987-02-10 | $16.63 | $16.93 | 297,900 | — | — |
| 1987-02-09 | $16.75 | $17.05 | 155,600 | — | — |
| 1987-02-06 | $16.88 | $17.18 | 90,400 | — | — |
| 1987-02-05 | $17.25 | $17.56 | 161,200 | — | — |
| 1987-02-04 | $17.50 | $17.82 | 146,000 | — | — |
| 1987-02-03 | $17.50 | $17.82 | 171,300 | — | — |
| 1987-02-02 | $17.38 | $17.69 | 264,100 | — | — |
| 1987-01-30 | $17.38 | $17.69 | 162,200 | — | — |
| 1987-01-29 | $17.50 | $17.82 | 957,100 | — | — |
| 1987-01-28 | $17.00 | $17.31 | 1,050,000 | — | — |
| 1987-01-27 | $16.75 | $17.05 | 489,400 | — | — |
| 1987-01-26 | $15.75 | $16.04 | 144,700 | — | — |
| 1987-01-23 | $16.00 | $16.29 | 253,200 | — | — |
| 1987-01-22 | $16.50 | $16.80 | 337,200 | — | — |
| 1987-01-21 | $15.75 | $16.04 | 94,400 | — | — |
| 1987-01-20 | $15.75 | $16.04 | 236,700 | — | — |
| 1987-01-19 | $16.00 | $16.29 | 78,800 | — | — |
| 1987-01-16 | $16.00 | $16.29 | 191,700 | — | — |
| 1987-01-15 | $16.00 | $16.29 | 208,100 | — | — |
| 1987-01-14 | $16.00 | $16.29 | 153,800 | — | — |
| 1987-01-13 | $16.00 | $16.29 | 220,800 | — | — |
| 1987-01-12 | $16.25 | $16.54 | 249,200 | — | — |
| 1987-01-09 | $16.13 | $16.42 | 260,400 | — | — |
| 1987-01-08 | $16.25 | $16.54 | 106,900 | — | — |
| 1987-01-07 | $16.50 | $16.80 | 160,600 | — | — |
| 1987-01-06 | $16.50 | $16.80 | 88,300 | — | — |
| 1987-01-05 | $16.50 | $16.80 | 107,800 | — | — |
| 1987-01-02 | $16.13 | $16.42 | 64,700 | — | — |