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
- 1986-05-29 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 | $22.75 | $22.75 | 2,079 | — | — |
| 1987-12-30 | $18.38 | $18.38 | 193 | — | — |
| 1987-12-29 | $17.50 | $17.50 | 1,014 | — | — |
| 1987-12-28 | $17.50 | $17.50 | 957 | — | — |
| 1987-12-24 | $22.75 | $22.75 | 143 | — | — |
| 1987-12-23 | $22.75 | $22.75 | 107 | — | — |
| 1987-12-22 | $24.50 | $24.50 | 536 | — | — |
| 1987-12-21 | $22.75 | $22.75 | 379 | — | — |
| 1987-12-18 | $22.75 | $22.75 | 393 | — | — |
| 1987-12-17 | $22.75 | $22.75 | 36 | — | — |
| 1987-12-16 | $24.50 | $24.50 | 400 | — | — |
| 1987-12-15 | $26.25 | $26.25 | 1,179 | — | — |
| 1987-12-14 | $25.38 | $25.38 | 0 | — | — |
| 1987-12-11 | $25.38 | $25.38 | 0 | — | — |
| 1987-12-10 | $25.38 | $25.38 | 71 | — | — |
| 1987-12-09 | $26.25 | $26.25 | 264 | — | — |
| 1987-12-08 | $26.25 | $26.25 | 1,621 | — | — |
| 1987-12-07 | $29.75 | $29.75 | 150 | — | — |
| 1987-12-04 | $30.63 | $30.63 | 0 | — | — |
| 1987-12-03 | $30.63 | $30.63 | 1,271 | — | — |
| 1987-12-02 | $29.75 | $29.75 | 357 | — | — |
| 1987-12-01 | $28.00 | $28.00 | 1,200 | — | — |
| 1987-11-30 | $25.38 | $25.38 | 214 | — | — |
| 1987-11-27 | $26.25 | $26.25 | 279 | — | — |
| 1987-11-25 | $25.38 | $25.38 | 521 | — | — |
| 1987-11-24 | $24.50 | $24.50 | 286 | — | — |
| 1987-11-23 | $21.00 | $21.00 | 364 | — | — |
| 1987-11-20 | $21.00 | $21.00 | 679 | — | — |
| 1987-11-19 | $24.50 | $24.50 | 107 | — | — |
| 1987-11-18 | $24.50 | $24.50 | 486 | — | — |
| 1987-11-17 | $24.50 | $24.50 | 429 | — | — |
| 1987-11-16 | $24.50 | $24.50 | 143 | — | — |
| 1987-11-13 | $24.50 | $24.50 | 321 | — | — |
| 1987-11-12 | $24.50 | $24.50 | 893 | — | — |
| 1987-11-11 | $26.25 | $26.25 | 50 | — | — |
| 1987-11-10 | $26.25 | $26.25 | 0 | — | — |
| 1987-11-09 | $26.25 | $26.25 | 629 | — | — |
| 1987-11-06 | $31.50 | $31.50 | 0 | — | — |
| 1987-11-05 | $31.50 | $31.50 | 257 | — | — |
| 1987-11-04 | $31.50 | $31.50 | 214 | — | — |
| 1987-11-03 | $31.50 | $31.50 | 143 | — | — |
| 1987-11-02 | $31.50 | $31.50 | 843 | — | — |
| 1987-10-30 | $33.25 | $33.25 | 1,721 | — | — |
| 1987-10-29 | $30.63 | $30.63 | 464 | — | — |
| 1987-10-28 | $31.50 | $31.50 | 379 | — | — |
| 1987-10-27 | $31.50 | $31.50 | 2,629 | — | — |
| 1987-10-26 | $28.00 | $28.00 | 2,557 | — | — |
| 1987-10-23 | $40.25 | $40.25 | 2,429 | — | — |
| 1987-10-22 | $47.25 | $47.25 | 5,979 | — | — |
| 1987-10-21 | $47.25 | $47.25 | 6,536 | — | — |
| 1987-10-20 | $31.50 | $31.50 | 2,950 | — | — |
| 1987-10-19 | $36.75 | $36.75 | 2,321 | — | — |
| 1987-10-16 | $45.50 | $45.50 | 2,879 | — | — |
| 1987-10-15 | $52.50 | $52.50 | 2,114 | — | — |
| 1987-10-14 | $59.50 | $59.50 | 1,964 | — | — |
| 1987-10-13 | $59.50 | $59.50 | 2,264 | — | — |
| 1987-10-12 | $57.75 | $57.75 | 7,957 | — | — |
| 1987-10-09 | $57.75 | $57.75 | 5,757 | — | — |
| 1987-10-08 | $63.00 | $63.00 | 12,257 | — | — |
| 1987-10-07 | $54.25 | $54.25 | 4,864 | — | — |
| 1987-10-06 | $43.75 | $43.75 | 2,657 | — | — |
| 1987-10-05 | $45.50 | $45.50 | 2,721 | — | — |
| 1987-10-02 | $47.25 | $47.25 | 3,650 | — | — |
| 1987-10-01 | $45.50 | $45.50 | 3,543 | — | — |
| 1987-09-30 | $42.00 | $42.00 | 6,771 | — | — |
| 1987-09-29 | $40.25 | $40.25 | 286 | — | — |
| 1987-09-28 | $35.00 | $35.00 | 1,429 | — | — |
| 1987-09-25 | $35.00 | $35.00 | 71 | — | — |
| 1987-09-24 | $36.75 | $36.75 | 43 | — | — |
| 1987-09-23 | $36.75 | $36.75 | 1,286 | — | — |
| 1987-09-22 | $38.50 | $38.50 | 1,107 | — | — |
| 1987-09-21 | $31.50 | $31.50 | 36 | — | — |
| 1987-09-18 | $36.75 | $36.75 | 229 | — | — |
| 1987-09-17 | $36.75 | $36.75 | 143 | — | — |
| 1987-09-16 | $36.75 | $36.75 | 2,357 | — | — |
| 1987-09-15 | $36.75 | $36.75 | 636 | — | — |
| 1987-09-14 | $36.75 | $36.75 | 571 | — | — |
| 1987-09-11 | $36.75 | $36.75 | 4,236 | — | — |
| 1987-09-10 | $33.25 | $33.25 | 186 | — | — |
| 1987-09-09 | $29.75 | $29.75 | 71 | — | — |
| 1987-09-08 | $29.75 | $29.75 | 1,079 | — | — |
| 1987-09-04 | $31.50 | $31.50 | 357 | — | — |
| 1987-09-03 | $31.50 | $31.50 | 1,329 | — | — |
| 1987-09-02 | $33.25 | $33.25 | 864 | — | — |
| 1987-09-01 | $35.00 | $35.00 | 7 | — | — |
| 1987-08-31 | $35.00 | $35.00 | 664 | — | — |
| 1987-08-28 | $35.00 | $35.00 | 21 | — | — |
| 1987-08-27 | $33.25 | $33.25 | 593 | — | — |
| 1987-08-26 | $36.75 | $36.75 | 2,107 | — | — |
| 1987-08-25 | $38.50 | $38.50 | 893 | — | — |
| 1987-08-24 | $38.50 | $38.50 | 300 | — | — |
| 1987-08-21 | $40.25 | $40.25 | 1,914 | — | — |
| 1987-08-20 | $40.25 | $40.25 | 1,164 | — | — |
| 1987-08-19 | $40.25 | $40.25 | 607 | — | — |
| 1987-08-18 | $40.25 | $40.25 | 2,250 | — | — |
| 1987-08-17 | $42.00 | $42.00 | 0 | — | — |
| 1987-08-14 | $42.00 | $42.00 | 914 | — | — |
| 1987-08-13 | $42.88 | $42.88 | 821 | — | — |
| 1987-08-12 | $42.88 | $42.88 | 1,786 | — | — |
| 1987-08-11 | $43.75 | $43.75 | 1,264 | — | — |
| 1987-08-10 | $45.50 | $45.50 | 1,600 | — | — |
| 1987-08-07 | $45.50 | $45.50 | 4,407 | — | — |
| 1987-08-06 | $40.25 | $40.25 | 3,071 | — | — |
| 1987-08-05 | $39.38 | $39.38 | 2,107 | — | — |
| 1987-08-04 | $38.50 | $38.50 | 2,736 | — | — |
| 1987-08-03 | $36.75 | $36.75 | 1,507 | — | — |
| 1987-07-31 | $40.25 | $40.25 | 486 | — | — |
| 1987-07-30 | $40.25 | $40.25 | 229 | — | — |
| 1987-07-29 | $40.25 | $40.25 | 214 | — | — |
| 1987-07-28 | $40.25 | $40.25 | 36 | — | — |
| 1987-07-27 | $40.25 | $40.25 | 1,286 | — | — |
| 1987-07-24 | $40.25 | $40.25 | 1,179 | — | — |
| 1987-07-23 | $40.25 | $40.25 | 214 | — | — |
| 1987-07-22 | $40.25 | $40.25 | 679 | — | — |
| 1987-07-21 | $40.25 | $40.25 | 2,750 | — | — |
| 1987-07-20 | $40.25 | $40.25 | 3,779 | — | — |
| 1987-07-17 | $42.00 | $42.00 | 800 | — | — |
| 1987-07-16 | $43.75 | $43.75 | 2,821 | — | — |
| 1987-07-15 | $40.25 | $40.25 | 7,671 | — | — |
| 1987-07-14 | $38.50 | $38.50 | 10,029 | — | — |
| 1987-07-13 | $28.00 | $28.00 | 0 | — | — |
| 1987-07-10 | $28.00 | $28.00 | 193 | — | — |
| 1987-07-09 | $28.00 | $28.00 | 2,964 | — | — |
| 1987-07-08 | $22.75 | $22.75 | 2,014 | — | — |
| 1987-07-07 | $21.00 | $21.00 | 436 | — | — |
| 1987-07-06 | $21.00 | $21.00 | 329 | — | — |
| 1987-07-02 | $21.00 | $21.00 | 336 | — | — |
| 1987-07-01 | $20.13 | $20.13 | 7,600 | — | — |
| 1987-06-30 | $19.25 | $19.25 | 1,429 | — | — |
| 1987-06-29 | $19.25 | $19.25 | 4,286 | — | — |
| 1987-06-26 | $19.25 | $19.25 | 0 | — | — |
| 1987-06-25 | $19.25 | $19.25 | 414 | — | — |
| 1987-06-24 | $19.25 | $19.25 | 0 | — | — |
| 1987-06-23 | $19.25 | $19.25 | 0 | — | — |
| 1987-06-22 | $19.25 | $19.25 | 0 | — | — |
| 1987-06-19 | $19.25 | $19.25 | 0 | — | — |
| 1987-06-18 | $19.25 | $19.25 | 221 | — | — |
| 1987-06-17 | $18.38 | $18.38 | 443 | — | — |
| 1987-06-16 | $21.00 | $21.00 | 557 | — | — |
| 1987-06-15 | $21.00 | $21.00 | 179 | — | — |
| 1987-06-12 | $21.00 | $21.00 | 321 | — | — |
| 1987-06-11 | $21.00 | $21.00 | 57 | — | — |
| 1987-06-10 | $21.00 | $21.00 | 7,071 | — | — |
| 1987-06-09 | $22.75 | $22.75 | 0 | — | — |
| 1987-06-08 | $22.75 | $22.75 | 0 | — | — |
| 1987-06-05 | $22.75 | $22.75 | 307 | — | — |
| 1987-06-04 | $22.75 | $22.75 | 607 | — | — |
| 1987-06-03 | $24.50 | $24.50 | 300 | — | — |
| 1987-06-02 | $25.38 | $25.38 | 514 | — | — |
| 1987-06-01 | $25.38 | $25.38 | 2,143 | — | — |
| 1987-05-29 | $26.25 | $26.25 | 4,821 | — | — |
| 1987-05-28 | $21.00 | $21.00 | 1,500 | — | — |
| 1987-05-27 | $18.38 | $18.38 | 0 | — | — |
| 1987-05-26 | $18.38 | $18.38 | 179 | — | — |
| 1987-05-22 | $18.38 | $18.38 | 0 | — | — |
| 1987-05-21 | $18.38 | $18.38 | 93 | — | — |
| 1987-05-20 | $17.50 | $17.50 | 214 | — | — |
| 1987-05-19 | $18.38 | $18.38 | 0 | — | — |
| 1987-05-18 | $18.38 | $18.38 | 29 | — | — |
| 1987-05-15 | $19.25 | $19.25 | 107 | — | — |
| 1987-05-14 | $21.88 | $21.88 | 0 | — | — |
| 1987-05-13 | $21.88 | $21.88 | 143 | — | — |
| 1987-05-12 | $21.88 | $21.88 | 214 | — | — |
| 1987-05-11 | $21.00 | $21.00 | 36 | — | — |
| 1987-05-08 | $21.00 | $21.00 | 536 | — | — |
| 1987-05-07 | $18.38 | $18.38 | 0 | — | — |
| 1987-05-06 | $18.38 | $18.38 | 0 | — | — |
| 1987-05-05 | $18.38 | $18.38 | 693 | — | — |
| 1987-05-04 | $19.25 | $19.25 | 286 | — | — |
| 1987-05-01 | $18.38 | $18.38 | 207 | — | — |
| 1987-04-30 | $17.50 | $17.50 | 71 | — | — |
| 1987-04-29 | $17.50 | $17.50 | 36 | — | — |
| 1987-04-28 | $17.50 | $17.50 | 300 | — | — |
| 1987-04-27 | $19.25 | $19.25 | 0 | — | — |
| 1987-04-24 | $19.25 | $19.25 | 143 | — | — |
| 1987-04-23 | $17.50 | $17.50 | 393 | — | — |
| 1987-04-22 | $19.25 | $19.25 | 36 | — | — |
| 1987-04-21 | $19.25 | $19.25 | 571 | — | — |
| 1987-04-20 | $19.25 | $19.25 | 0 | — | — |
| 1987-04-16 | $19.25 | $19.25 | 0 | — | — |
| 1987-04-15 | $19.25 | $19.25 | 100 | — | — |
| 1987-04-14 | $19.25 | $19.25 | 71 | — | — |
| 1987-04-13 | $19.25 | $19.25 | 43 | — | — |
| 1987-04-10 | $19.25 | $19.25 | 0 | — | — |
| 1987-04-09 | $19.25 | $19.25 | 50 | — | — |
| 1987-04-08 | $19.25 | $19.25 | 879 | — | — |
| 1987-04-07 | $21.00 | $21.00 | 71 | — | — |
| 1987-04-06 | $21.00 | $21.00 | 857 | — | — |
| 1987-04-03 | $19.25 | $19.25 | 0 | — | — |
| 1987-04-02 | $19.25 | $19.25 | 193 | — | — |
| 1987-04-01 | $19.25 | $19.25 | 0 | — | — |
| 1987-03-31 | $19.25 | $19.25 | 214 | — | — |
| 1987-03-30 | $19.25 | $19.25 | 43 | — | — |
| 1987-03-27 | $21.00 | $21.00 | 0 | — | — |
| 1987-03-26 | $21.00 | $21.00 | 0 | — | — |
| 1987-03-25 | $21.00 | $21.00 | 1,429 | — | — |
| 1987-03-24 | $22.75 | $22.75 | 436 | — | — |
| 1987-03-23 | $22.75 | $22.75 | 164 | — | — |
| 1987-03-20 | $22.75 | $22.75 | 107 | — | — |
| 1987-03-19 | $23.63 | $23.63 | 0 | — | — |
| 1987-03-18 | $23.63 | $23.63 | 0 | — | — |
| 1987-03-17 | $23.63 | $23.63 | 36 | — | — |
| 1987-03-16 | $22.75 | $22.75 | 371 | — | — |
| 1987-03-13 | $22.75 | $22.75 | 0 | — | — |
| 1987-03-12 | $22.75 | $22.75 | 143 | — | — |
| 1987-03-11 | $21.88 | $21.88 | 179 | — | — |
| 1987-03-10 | $22.75 | $22.75 | 293 | — | — |
| 1987-03-09 | $22.75 | $22.75 | 893 | — | — |
| 1987-03-06 | $21.00 | $21.00 | 2,436 | — | — |
| 1987-03-05 | $21.88 | $21.88 | 336 | — | — |
| 1987-03-04 | $21.00 | $21.00 | 929 | — | — |
| 1987-03-03 | $21.00 | $21.00 | 286 | — | — |
| 1987-03-02 | $21.00 | $21.00 | 536 | — | — |
| 1987-02-27 | $19.25 | $19.25 | 750 | — | — |
| 1987-02-26 | $19.25 | $19.25 | 14 | — | — |
| 1987-02-25 | $19.25 | $19.25 | 357 | — | — |
| 1987-02-24 | $19.25 | $19.25 | 71 | — | — |
| 1987-02-23 | $19.25 | $19.25 | 514 | — | — |
| 1987-02-20 | $20.13 | $20.13 | 71 | — | — |
| 1987-02-19 | $20.13 | $20.13 | 893 | — | — |
| 1987-02-18 | $20.13 | $20.13 | 536 | — | — |
| 1987-02-17 | $21.00 | $21.00 | 164 | — | — |
| 1987-02-13 | $21.00 | $21.00 | 64 | — | — |
| 1987-02-12 | $21.88 | $21.88 | 214 | — | — |
| 1987-02-11 | $21.00 | $21.00 | 786 | — | — |
| 1987-02-10 | $21.00 | $21.00 | 0 | — | — |
| 1987-02-09 | $21.00 | $21.00 | 536 | — | — |
| 1987-02-06 | $21.88 | $21.88 | 107 | — | — |
| 1987-02-05 | $21.88 | $21.88 | 321 | — | — |
| 1987-02-04 | $21.88 | $21.88 | 164 | — | — |
| 1987-02-03 | $21.88 | $21.88 | 86 | — | — |
| 1987-02-02 | $21.88 | $21.88 | 0 | — | — |
| 1987-01-30 | $21.88 | $21.88 | 14 | — | — |
| 1987-01-29 | $21.00 | $21.00 | 0 | — | — |
| 1987-01-28 | $21.00 | $21.00 | 2,243 | — | — |
| 1987-01-27 | $23.63 | $23.63 | 893 | — | — |
| 1987-01-26 | $21.00 | $21.00 | 71 | — | — |
| 1987-01-23 | $22.75 | $22.75 | 2,036 | — | — |
| 1987-01-22 | $24.50 | $24.50 | 436 | — | — |
| 1987-01-21 | $26.25 | $26.25 | 443 | — | — |
| 1987-01-20 | $26.25 | $26.25 | 1,329 | — | — |
| 1987-01-19 | $28.88 | $28.88 | 1,464 | — | — |
| 1987-01-16 | $29.75 | $29.75 | 929 | — | — |
| 1987-01-15 | $29.75 | $29.75 | 3,571 | — | — |
| 1987-01-14 | $28.88 | $28.88 | 1,293 | — | — |
| 1987-01-13 | $28.00 | $28.00 | 1,429 | — | — |
| 1987-01-12 | $27.13 | $27.13 | 1,179 | — | — |
| 1987-01-09 | $28.00 | $28.00 | 5,264 | — | — |
| 1987-01-08 | $23.63 | $23.63 | 514 | — | — |
| 1987-01-07 | $21.00 | $21.00 | 0 | — | — |
| 1987-01-06 | $21.00 | $21.00 | 71 | — | — |
| 1987-01-05 | $21.00 | $21.00 | 229 | — | — |
| 1987-01-02 | $22.75 | $22.75 | 357 | — | — |