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 | $18.54 | $18.54 | 182,100 | — | — |
| 1987-12-30 | $18.67 | $18.67 | 58,500 | — | — |
| 1987-12-29 | $18.67 | $18.67 | 86,100 | — | — |
| 1987-12-28 | $18.83 | $18.83 | 38,700 | — | — |
| 1987-12-24 | $19.17 | $19.17 | 15,300 | — | — |
| 1987-12-23 | $19.42 | $19.42 | 42,000 | — | — |
| 1987-12-22 | $19.00 | $19.00 | 82,200 | — | — |
| 1987-12-21 | $18.79 | $18.79 | 99,300 | — | — |
| 1987-12-18 | $19.00 | $19.00 | 330,900 | — | — |
| 1987-12-17 | $18.33 | $18.33 | 61,500 | — | — |
| 1987-12-16 | $18.79 | $18.79 | 84,900 | — | — |
| 1987-12-15 | $18.71 | $18.71 | 137,700 | — | — |
| 1987-12-14 | $18.33 | $18.33 | 1,210,500 | — | — |
| 1987-12-11 | $17.58 | $17.58 | 473,700 | — | — |
| 1987-12-10 | $17.54 | $17.54 | 243,600 | — | — |
| 1987-12-09 | $18.38 | $18.37 | 235,500 | — | — |
| 1987-12-08 | $18.46 | $18.46 | 147,000 | — | — |
| 1987-12-07 | $18.00 | $18.00 | 70,500 | — | — |
| 1987-12-04 | $17.33 | $17.33 | 54,600 | — | — |
| 1987-12-03 | $17.25 | $17.25 | 138,600 | — | — |
| 1987-12-02 | $17.83 | $17.83 | 102,900 | — | — |
| 1987-12-01 | $17.58 | $17.58 | 66,600 | — | — |
| 1987-11-30 | $17.54 | $17.54 | 216,600 | — | — |
| 1987-11-27 | $18.42 | $18.42 | 78,900 | — | — |
| 1987-11-25 | $19.04 | $19.04 | 92,400 | — | — |
| 1987-11-24 | $19.00 | $19.00 | 39,900 | — | — |
| 1987-11-23 | $18.71 | $18.71 | 59,400 | — | — |
| 1987-11-20 | $18.29 | $18.29 | 182,700 | — | — |
| 1987-11-19 | $18.29 | $18.29 | 81,000 | — | — |
| 1987-11-18 | $18.63 | $18.63 | 349,200 | — | — |
| 1987-11-17 | $18.63 | $18.63 | 112,200 | — | — |
| 1987-11-16 | $19.13 | $19.12 | 90,300 | — | — |
| 1987-11-13 | $19.25 | $19.25 | 113,400 | — | — |
| 1987-11-12 | $19.42 | $19.42 | 110,700 | — | — |
| 1987-11-11 | $18.92 | $18.92 | 142,200 | — | — |
| 1987-11-10 | $18.71 | $18.71 | 116,700 | — | — |
| 1987-11-09 | $19.17 | $19.17 | 157,500 | — | — |
| 1987-11-06 | $19.83 | $19.83 | 135,300 | — | — |
| 1987-11-05 | $19.63 | $19.62 | 294,600 | — | — |
| 1987-11-04 | $18.63 | $18.63 | 402,000 | — | — |
| 1987-11-03 | $18.25 | $18.25 | 115,800 | — | — |
| 1987-11-02 | $19.00 | $19.00 | 120,600 | — | — |
| 1987-10-30 | $18.67 | $18.67 | 262,500 | — | — |
| 1987-10-29 | $17.96 | $17.96 | 285,000 | — | — |
| 1987-10-28 | $17.25 | $17.25 | 199,800 | — | — |
| 1987-10-27 | $17.13 | $17.13 | 88,800 | — | — |
| 1987-10-26 | $16.92 | $16.92 | 41,700 | — | — |
| 1987-10-23 | $17.42 | $17.42 | 196,800 | — | — |
| 1987-10-22 | $17.00 | $17.00 | 292,800 | — | — |
| 1987-10-21 | $17.67 | $17.67 | 170,700 | — | — |
| 1987-10-20 | $16.42 | $16.42 | 213,000 | — | — |
| 1987-10-19 | $15.67 | $15.67 | 693,900 | — | — |
| 1987-10-16 | $19.00 | $19.00 | 512,400 | — | — |
| 1987-10-15 | $20.42 | $20.42 | 239,100 | — | — |
| 1987-10-14 | $20.79 | $20.79 | 354,300 | — | — |
| 1987-10-13 | $22.00 | $22.00 | 137,700 | — | — |
| 1987-10-12 | $20.67 | $20.67 | 378,000 | — | — |
| 1987-10-09 | $20.58 | $20.58 | 232,500 | — | — |
| 1987-10-08 | $20.63 | $20.63 | 454,200 | — | — |
| 1987-10-07 | $20.67 | $20.67 | 226,500 | — | — |
| 1987-10-06 | $20.79 | $20.79 | 203,700 | — | — |
| 1987-10-05 | $20.92 | $20.92 | 267,600 | — | — |
| 1987-10-02 | $20.33 | $20.33 | 127,500 | — | — |
| 1987-10-01 | $20.00 | $20.00 | 117,000 | — | — |
| 1987-09-30 | $19.50 | $19.50 | 120,600 | — | — |
| 1987-09-29 | $19.33 | $19.33 | 85,500 | — | — |
| 1987-09-28 | $19.58 | $19.58 | 161,100 | — | — |
| 1987-09-25 | $19.08 | $19.08 | 105,900 | — | — |
| 1987-09-24 | $19.25 | $19.25 | 195,000 | — | — |
| 1987-09-23 | $19.08 | $19.08 | 146,100 | — | — |
| 1987-09-22 | $19.00 | $19.00 | 149,100 | — | — |
| 1987-09-21 | $18.29 | $18.29 | 72,900 | — | — |
| 1987-09-18 | $18.67 | $18.67 | 176,700 | — | — |
| 1987-09-17 | $18.67 | $18.67 | 260,400 | — | — |
| 1987-09-16 | $19.04 | $19.04 | 101,400 | — | — |
| 1987-09-15 | $18.96 | $18.96 | 120,000 | — | — |
| 1987-09-14 | $19.46 | $19.46 | 50,100 | — | — |
| 1987-09-11 | $19.63 | $19.62 | 48,900 | — | — |
| 1987-09-10 | $19.33 | $19.33 | 170,400 | — | — |
| 1987-09-09 | $19.25 | $19.25 | 196,800 | — | — |
| 1987-09-08 | $19.33 | $19.33 | 183,000 | — | — |
| 1987-09-04 | $19.67 | $19.67 | 141,900 | — | — |
| 1987-09-03 | $19.83 | $19.83 | 169,200 | — | — |
| 1987-09-02 | $19.63 | $19.62 | 168,900 | — | — |
| 1987-09-01 | $19.13 | $19.12 | 164,100 | — | — |
| 1987-08-31 | $20.42 | $20.42 | 169,200 | — | — |
| 1987-08-28 | $19.92 | $19.92 | 69,600 | — | — |
| 1987-08-27 | $20.17 | $20.17 | 223,200 | — | — |
| 1987-08-26 | $20.25 | $20.25 | 414,300 | — | — |
| 1987-08-25 | $20.25 | $20.25 | 194,700 | — | — |
| 1987-08-24 | $19.88 | $19.87 | 59,700 | — | — |
| 1987-08-21 | $20.17 | $20.17 | 93,000 | — | — |
| 1987-08-20 | $20.13 | $20.13 | 166,500 | — | — |
| 1987-08-19 | $20.25 | $20.25 | 55,500 | — | — |
| 1987-08-18 | $19.75 | $19.75 | 78,900 | — | — |
| 1987-08-17 | $20.50 | $20.50 | 114,000 | — | — |
| 1987-08-14 | $19.92 | $19.92 | 51,300 | — | — |
| 1987-08-13 | $20.08 | $20.08 | 99,300 | — | — |
| 1987-08-12 | $20.17 | $20.17 | 228,300 | — | — |
| 1987-08-11 | $20.33 | $20.33 | 260,100 | — | — |
| 1987-08-10 | $19.50 | $19.50 | 134,100 | — | — |
| 1987-08-07 | $18.63 | $18.63 | 43,200 | — | — |
| 1987-08-06 | $18.33 | $18.33 | 131,400 | — | — |
| 1987-08-05 | $17.50 | $17.50 | 290,700 | — | — |
| 1987-08-04 | $17.50 | $17.50 | 63,600 | — | — |
| 1987-08-03 | $17.38 | $17.38 | 83,100 | — | — |
| 1987-07-31 | $17.38 | $17.38 | 34,800 | — | — |
| 1987-07-30 | $17.63 | $17.63 | 139,500 | — | — |
| 1987-07-29 | $17.67 | $17.67 | 83,400 | — | — |
| 1987-07-28 | $17.54 | $17.54 | 42,000 | — | — |
| 1987-07-27 | $17.58 | $17.58 | 42,600 | — | — |
| 1987-07-24 | $17.29 | $17.29 | 42,000 | — | — |
| 1987-07-23 | $17.38 | $17.38 | 221,400 | — | — |
| 1987-07-22 | $17.33 | $17.33 | 60,000 | — | — |
| 1987-07-21 | $17.33 | $17.33 | 99,600 | — | — |
| 1987-07-20 | $17.46 | $17.46 | 41,400 | — | — |
| 1987-07-17 | $18.00 | $18.00 | 660,600 | — | — |
| 1987-07-16 | $17.25 | $17.25 | 45,600 | — | — |
| 1987-07-15 | $17.38 | $17.38 | 141,000 | — | — |
| 1987-07-14 | $17.50 | $17.50 | 155,100 | — | — |
| 1987-07-13 | $17.25 | $17.25 | 341,100 | — | — |
| 1987-07-10 | $17.38 | $17.38 | 95,100 | — | — |
| 1987-07-09 | $17.38 | $17.38 | 86,100 | — | — |
| 1987-07-08 | $17.33 | $17.33 | 81,600 | — | — |
| 1987-07-07 | $17.38 | $17.38 | 1,455,300 | — | — |
| 1987-07-06 | $17.25 | $17.25 | 239,100 | — | — |
| 1987-07-02 | $17.33 | $17.33 | 60,900 | — | — |
| 1987-07-01 | $17.25 | $17.25 | 477,900 | — | — |
| 1987-06-30 | $17.42 | $17.42 | 191,400 | — | — |
| 1987-06-29 | $17.83 | $17.83 | 162,900 | — | — |
| 1987-06-26 | $17.92 | $17.92 | 103,200 | — | — |
| 1987-06-25 | $18.17 | $18.17 | 48,000 | — | — |
| 1987-06-24 | $17.88 | $17.88 | 50,400 | — | — |
| 1987-06-23 | $18.13 | $18.13 | 64,500 | — | — |
| 1987-06-22 | $18.50 | $18.50 | 116,700 | — | — |
| 1987-06-19 | $18.46 | $18.46 | 227,700 | — | — |
| 1987-06-18 | $18.54 | $18.54 | 47,700 | — | — |
| 1987-06-17 | $18.25 | $18.25 | 118,200 | — | — |
| 1987-06-16 | $18.17 | $18.17 | 55,800 | — | — |
| 1987-06-15 | $18.38 | $18.37 | 87,900 | — | — |
| 1987-06-12 | $17.96 | $17.96 | 80,700 | — | — |
| 1987-06-11 | $17.42 | $17.42 | 125,400 | — | — |
| 1987-06-10 | $17.33 | $17.33 | 77,400 | — | — |
| 1987-06-09 | $17.38 | $17.38 | 82,800 | — | — |
| 1987-06-08 | $17.33 | $17.33 | 195,300 | — | — |
| 1987-06-05 | $17.08 | $17.08 | 93,900 | — | — |
| 1987-06-04 | $17.50 | $17.50 | 77,700 | — | — |
| 1987-06-03 | $17.25 | $17.25 | 113,400 | — | — |
| 1987-06-02 | $17.00 | $17.00 | 102,300 | — | — |
| 1987-06-01 | $16.92 | $16.92 | 114,900 | — | — |
| 1987-05-29 | $16.75 | $16.75 | 86,100 | — | — |
| 1987-05-28 | $17.00 | $17.00 | 75,900 | — | — |
| 1987-05-27 | $17.13 | $17.13 | 107,400 | — | — |
| 1987-05-26 | $17.38 | $17.38 | 54,300 | — | — |
| 1987-05-22 | $16.63 | $16.63 | 100,200 | — | — |
| 1987-05-21 | $16.46 | $16.46 | 83,100 | — | — |
| 1987-05-20 | $16.50 | $16.50 | 101,100 | — | — |
| 1987-05-19 | $16.54 | $16.54 | 187,800 | — | — |
| 1987-05-18 | $17.13 | $17.13 | 247,800 | — | — |
| 1987-05-15 | $16.33 | $16.33 | 423,000 | — | — |
| 1987-05-14 | $16.75 | $16.75 | 277,500 | — | — |
| 1987-05-13 | $17.13 | $17.13 | 114,900 | — | — |
| 1987-05-12 | $17.46 | $17.46 | 96,900 | — | — |
| 1987-05-11 | $16.92 | $16.92 | 68,100 | — | — |
| 1987-05-08 | $16.63 | $16.63 | 95,100 | — | — |
| 1987-05-07 | $16.75 | $16.75 | 321,000 | — | — |
| 1987-05-06 | $17.46 | $17.46 | 78,300 | — | — |
| 1987-05-05 | $17.46 | $17.46 | 101,400 | — | — |
| 1987-05-04 | $16.67 | $16.67 | 85,200 | — | — |
| 1987-05-01 | $16.75 | $16.75 | 93,900 | — | — |
| 1987-04-30 | $16.75 | $16.75 | 95,700 | — | — |
| 1987-04-29 | $16.67 | $16.67 | 206,100 | — | — |
| 1987-04-28 | $16.79 | $16.79 | 170,400 | — | — |
| 1987-04-27 | $16.92 | $16.92 | 224,700 | — | — |
| 1987-04-24 | $16.54 | $16.54 | 209,400 | — | — |
| 1987-04-23 | $16.75 | $16.75 | 211,200 | — | — |
| 1987-04-22 | $16.75 | $16.75 | 135,300 | — | — |
| 1987-04-21 | $18.21 | $18.21 | 327,300 | — | — |
| 1987-04-20 | $17.08 | $17.08 | 151,500 | — | — |
| 1987-04-16 | $16.88 | $16.88 | 74,100 | — | — |
| 1987-04-15 | $16.21 | $16.21 | 214,500 | — | — |
| 1987-04-14 | $16.29 | $16.29 | 349,200 | — | — |
| 1987-04-13 | $16.58 | $16.58 | 112,200 | — | — |
| 1987-04-10 | $17.58 | $17.58 | 163,800 | — | — |
| 1987-04-09 | $17.17 | $17.17 | 158,100 | — | — |
| 1987-04-08 | $17.67 | $17.67 | 210,600 | — | — |
| 1987-04-07 | $18.21 | $18.21 | 338,700 | — | — |
| 1987-04-06 | $18.58 | $18.58 | 171,900 | — | — |
| 1987-04-03 | $18.58 | $18.58 | 252,900 | — | — |
| 1987-04-02 | $18.13 | $18.13 | 224,700 | — | — |
| 1987-04-01 | $18.33 | $18.33 | 211,800 | — | — |
| 1987-03-31 | $18.67 | $18.67 | 120,300 | — | — |
| 1987-03-30 | $19.13 | $19.12 | 148,800 | — | — |
| 1987-03-27 | $20.00 | $20.00 | 76,800 | — | — |
| 1987-03-26 | $20.71 | $20.71 | 48,000 | — | — |
| 1987-03-25 | $21.08 | $21.08 | 41,400 | — | — |
| 1987-03-24 | $21.21 | $21.21 | 113,400 | — | — |
| 1987-03-23 | $21.42 | $21.42 | 108,300 | — | — |
| 1987-03-20 | $20.50 | $20.50 | 263,100 | — | — |
| 1987-03-19 | $20.21 | $20.21 | 57,600 | — | — |
| 1987-03-18 | $20.08 | $20.08 | 44,700 | — | — |
| 1987-03-17 | $20.29 | $20.29 | 229,800 | — | — |
| 1987-03-16 | $20.17 | $20.17 | 117,600 | — | — |
| 1987-03-13 | $19.83 | $19.83 | 125,400 | — | — |
| 1987-03-12 | $19.96 | $19.96 | 1,980,600 | — | — |
| 1987-03-11 | $20.13 | $20.13 | 72,000 | — | — |
| 1987-03-10 | $20.38 | $20.37 | 19,200 | — | — |
| 1987-03-09 | $20.50 | $20.50 | 39,000 | — | — |
| 1987-03-06 | $20.42 | $20.42 | 107,400 | — | — |
| 1987-03-05 | $20.29 | $20.29 | 377,100 | — | — |
| 1987-03-04 | $20.25 | $20.25 | 201,900 | — | — |
| 1987-03-03 | $20.50 | $20.50 | 30,900 | — | — |
| 1987-03-02 | $20.50 | $20.50 | 143,400 | — | — |
| 1987-02-27 | $20.42 | $20.42 | 153,600 | — | — |
| 1987-02-26 | $20.42 | $20.42 | 140,700 | — | — |
| 1987-02-25 | $20.83 | $20.83 | 100,500 | — | — |
| 1987-02-24 | $20.88 | $20.88 | 120,900 | — | — |
| 1987-02-23 | $20.63 | $20.63 | 152,700 | — | — |
| 1987-02-20 | $21.13 | $21.13 | 144,600 | — | — |
| 1987-02-19 | $21.29 | $21.29 | 205,200 | — | — |
| 1987-02-18 | $20.75 | $20.75 | 423,300 | — | — |
| 1987-02-17 | $20.33 | $20.33 | 237,300 | — | — |
| 1987-02-13 | $19.67 | $19.67 | 189,600 | — | — |
| 1987-02-12 | $18.83 | $18.83 | 192,300 | — | — |
| 1987-02-11 | $19.08 | $19.08 | 69,900 | — | — |
| 1987-02-10 | $18.75 | $18.75 | 53,700 | — | — |
| 1987-02-09 | $19.08 | $19.08 | 66,000 | — | — |
| 1987-02-06 | $19.17 | $19.17 | 395,700 | — | — |
| 1987-02-05 | $18.33 | $18.33 | 353,100 | — | — |
| 1987-02-04 | $18.33 | $18.33 | 59,100 | — | — |
| 1987-02-03 | $18.17 | $18.17 | 274,200 | — | — |
| 1987-02-02 | $18.46 | $18.46 | 174,300 | — | — |
| 1987-01-30 | $18.29 | $18.29 | 139,800 | — | — |
| 1987-01-29 | $18.17 | $18.17 | 183,000 | — | — |
| 1987-01-28 | $18.42 | $18.42 | 136,200 | — | — |
| 1987-01-27 | $18.29 | $18.29 | 174,000 | — | — |
| 1987-01-26 | $18.29 | $18.29 | 83,400 | — | — |
| 1987-01-23 | $18.42 | $18.42 | 460,500 | — | — |
| 1987-01-22 | $18.79 | $18.79 | 238,200 | — | — |
| 1987-01-21 | $18.71 | $18.71 | 215,400 | — | — |
| 1987-01-20 | $18.92 | $18.92 | 257,700 | — | — |
| 1987-01-19 | $19.13 | $19.12 | 156,000 | — | — |
| 1987-01-16 | $19.33 | $19.33 | 307,800 | — | — |
| 1987-01-15 | $19.50 | $19.50 | 82,200 | — | — |
| 1987-01-14 | $19.33 | $19.33 | 172,800 | — | — |
| 1987-01-13 | $19.13 | $19.12 | 118,200 | — | — |
| 1987-01-12 | $19.33 | $19.33 | 72,900 | — | — |
| 1987-01-09 | $19.08 | $19.08 | 535,200 | — | — |
| 1987-01-08 | $18.83 | $18.83 | 255,900 | — | — |
| 1987-01-07 | $18.83 | $18.83 | 142,200 | — | — |
| 1987-01-06 | $18.38 | $18.37 | 312,900 | — | — |
| 1987-01-05 | $18.42 | $18.42 | 435,600 | — | — |
| 1987-01-02 | $18.33 | $18.33 | 116,700 | — | — |