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 | $19.49 | $19.96 | 376,735 | — | — |
| 1987-12-30 | $19.79 | $20.27 | 439,024 | — | — |
| 1987-12-29 | $19.39 | $19.86 | 212,633 | — | — |
| 1987-12-28 | $19.59 | $20.07 | 181,238 | — | — |
| 1987-12-24 | $19.79 | $20.27 | 57,161 | — | — |
| 1987-12-23 | $20.29 | $20.78 | 535,210 | — | — |
| 1987-12-22 | $19.89 | $20.37 | 319,450 | — | — |
| 1987-12-21 | $19.69 | $20.17 | 188,493 | — | — |
| 1987-12-18 | $19.79 | $20.27 | 551,970 | — | — |
| 1987-12-17 | $19.49 | $19.96 | 220,888 | — | — |
| 1987-12-16 | $19.69 | $20.17 | 238,399 | — | — |
| 1987-12-15 | $19.19 | $19.66 | 229,518 | — | — |
| 1987-12-14 | $19.59 | $20.07 | 194,747 | — | — |
| 1987-12-11 | $18.79 | $19.25 | 247,154 | — | — |
| 1987-12-10 | $18.99 | $19.45 | 307,692 | — | — |
| 1987-12-09 | $19.19 | $19.66 | 440,525 | — | — |
| 1987-12-08 | $19.19 | $19.66 | 265,791 | — | — |
| 1987-12-07 | $17.09 | $17.51 | 366,854 | — | — |
| 1987-12-04 | $16.39 | $16.79 | 398,874 | — | — |
| 1987-12-03 | $16.69 | $17.10 | 338,462 | — | — |
| 1987-12-02 | $17.79 | $18.22 | 142,589 | — | — |
| 1987-12-01 | $17.59 | $18.02 | 169,481 | — | — |
| 1987-11-30 | $18.09 | $18.53 | 319,074 | — | — |
| 1987-11-27 | $18.89 | $19.35 | 187,617 | — | — |
| 1987-11-25 | $19.39 | $19.86 | 302,189 | — | — |
| 1987-11-24 | $19.59 | $20.07 | 555,597 | — | — |
| 1987-11-23 | $20.39 | $20.89 | 167,730 | — | — |
| 1987-11-20 | $20.19 | $20.68 | 261,288 | — | — |
| 1987-11-19 | $20.29 | $20.78 | 157,348 | — | — |
| 1987-11-18 | $20.69 | $21.19 | 219,012 | — | — |
| 1987-11-17 | $20.79 | $21.29 | 325,704 | — | — |
| 1987-11-16 | $21.09 | $21.44 | 138,086 | — | — |
| 1987-11-13 | $21.09 | $21.44 | 142,964 | — | — |
| 1987-11-12 | $20.89 | $21.24 | 236,148 | — | — |
| 1987-11-11 | $20.39 | $20.73 | 119,825 | — | — |
| 1987-11-10 | $19.99 | $20.32 | 319,450 | — | — |
| 1987-11-09 | $20.79 | $21.13 | 201,751 | — | — |
| 1987-11-06 | $21.39 | $21.74 | 212,883 | — | — |
| 1987-11-05 | $21.69 | $22.05 | 320,575 | — | — |
| 1987-11-04 | $21.39 | $21.74 | 220,138 | — | — |
| 1987-11-03 | $21.59 | $21.95 | 302,189 | — | — |
| 1987-11-02 | $21.59 | $21.95 | 307,317 | — | — |
| 1987-10-30 | $20.79 | $21.13 | 357,724 | — | — |
| 1987-10-29 | $20.79 | $21.13 | 238,774 | — | — |
| 1987-10-28 | $20.39 | $20.73 | 194,371 | — | — |
| 1987-10-27 | $20.19 | $20.52 | 251,657 | — | — |
| 1987-10-26 | $18.99 | $19.30 | 388,993 | — | — |
| 1987-10-23 | $21.29 | $21.64 | 292,933 | — | — |
| 1987-10-22 | $20.69 | $21.03 | 677,173 | — | — |
| 1987-10-21 | $22.39 | $22.76 | 807,630 | — | — |
| 1987-10-20 | $21.79 | $22.15 | 614,634 | — | — |
| 1987-10-19 | $21.19 | $21.54 | 707,692 | — | — |
| 1987-10-16 | $23.49 | $23.88 | 360,851 | — | — |
| 1987-10-15 | $23.59 | $23.98 | 392,871 | — | — |
| 1987-10-14 | $24.68 | $25.10 | 281,051 | — | — |
| 1987-10-13 | $25.58 | $26.01 | 355,972 | — | — |
| 1987-10-12 | $25.68 | $26.11 | 262,039 | — | — |
| 1987-10-09 | $26.98 | $27.43 | 82,802 | — | — |
| 1987-10-08 | $27.08 | $27.53 | 197,248 | — | — |
| 1987-10-07 | $27.08 | $27.53 | 248,030 | — | — |
| 1987-10-06 | $27.28 | $27.74 | 370,482 | — | — |
| 1987-10-05 | $27.38 | $27.84 | 245,528 | — | — |
| 1987-10-02 | $27.78 | $28.25 | 182,739 | — | — |
| 1987-10-01 | $28.68 | $29.16 | 288,055 | — | — |
| 1987-09-30 | $27.38 | $27.84 | 194,371 | — | — |
| 1987-09-29 | $26.98 | $27.43 | 265,166 | — | — |
| 1987-09-28 | $27.78 | $28.25 | 284,678 | — | — |
| 1987-09-25 | $28.08 | $28.55 | 159,725 | — | — |
| 1987-09-24 | $28.98 | $29.46 | 250,532 | — | — |
| 1987-09-23 | $29.68 | $30.18 | 426,391 | — | — |
| 1987-09-22 | $29.18 | $29.67 | 296,185 | — | — |
| 1987-09-21 | $27.48 | $27.94 | 134,334 | — | — |
| 1987-09-18 | $28.28 | $28.75 | 168,730 | — | — |
| 1987-09-17 | $28.38 | $28.86 | 231,645 | — | — |
| 1987-09-16 | $28.18 | $28.65 | 138,587 | — | — |
| 1987-09-15 | $28.08 | $28.55 | 173,984 | — | — |
| 1987-09-14 | $27.98 | $28.45 | 139,837 | — | — |
| 1987-09-11 | $27.88 | $28.35 | 435,522 | — | — |
| 1987-09-10 | $27.08 | $27.53 | 282,051 | — | — |
| 1987-09-09 | $26.58 | $27.03 | 273,296 | — | — |
| 1987-09-08 | $27.18 | $27.64 | 274,171 | — | — |
| 1987-09-04 | $27.68 | $28.14 | 186,742 | — | — |
| 1987-09-03 | $27.68 | $28.14 | 266,041 | — | — |
| 1987-09-02 | $27.78 | $28.25 | 242,777 | — | — |
| 1987-09-01 | $27.28 | $27.74 | 225,141 | — | — |
| 1987-08-31 | $27.18 | $27.64 | 239,400 | — | — |
| 1987-08-28 | $26.98 | $27.43 | 307,067 | — | — |
| 1987-08-27 | $28.08 | $28.55 | 162,477 | — | — |
| 1987-08-26 | $28.68 | $29.16 | 279,550 | — | — |
| 1987-08-25 | $28.28 | $28.75 | 273,296 | — | — |
| 1987-08-24 | $28.58 | $29.06 | 127,830 | — | — |
| 1987-08-21 | $28.88 | $29.36 | 161,601 | — | — |
| 1987-08-20 | $28.58 | $29.06 | 298,562 | — | — |
| 1987-08-19 | $28.08 | $28.55 | 143,089 | — | — |
| 1987-08-18 | $28.08 | $28.55 | 205,629 | — | — |
| 1987-08-17 | $28.88 | $29.20 | 535,960 | — | — |
| 1987-08-14 | $28.58 | $28.90 | 212,633 | — | — |
| 1987-08-13 | $28.58 | $28.90 | 261,038 | — | — |
| 1987-08-12 | $28.48 | $28.80 | 223,265 | — | — |
| 1987-08-11 | $28.78 | $29.10 | 374,109 | — | — |
| 1987-08-10 | $28.68 | $29.00 | 138,712 | — | — |
| 1987-08-07 | $28.48 | $28.80 | 255,159 | — | — |
| 1987-08-06 | $27.98 | $28.29 | 343,590 | — | — |
| 1987-08-05 | $27.78 | $28.09 | 447,780 | — | — |
| 1987-08-04 | $27.98 | $28.29 | 393,871 | — | — |
| 1987-08-03 | $28.18 | $28.49 | 201,501 | — | — |
| 1987-07-31 | $28.68 | $29.00 | 225,391 | — | — |
| 1987-07-30 | $28.18 | $28.49 | 245,904 | — | — |
| 1987-07-29 | $27.78 | $28.09 | 160,100 | — | — |
| 1987-07-28 | $27.28 | $27.58 | 349,218 | — | — |
| 1987-07-27 | $26.78 | $27.08 | 311,069 | — | — |
| 1987-07-24 | $26.38 | $26.67 | 163,602 | — | — |
| 1987-07-23 | $26.58 | $26.88 | 453,158 | — | — |
| 1987-07-22 | $26.38 | $26.67 | 402,627 | — | — |
| 1987-07-21 | $26.58 | $26.88 | 831,270 | — | — |
| 1987-07-20 | $25.18 | $25.46 | 254,659 | — | — |
| 1987-07-17 | $24.68 | $24.96 | 279,174 | — | — |
| 1987-07-16 | $24.58 | $24.86 | 266,542 | — | — |
| 1987-07-15 | $24.68 | $24.96 | 385,616 | — | — |
| 1987-07-14 | $24.58 | $24.86 | 242,777 | — | — |
| 1987-07-13 | $24.48 | $24.75 | 219,887 | — | — |
| 1987-07-10 | $24.38 | $24.65 | 153,096 | — | — |
| 1987-07-09 | $24.58 | $24.86 | 283,052 | — | — |
| 1987-07-08 | $24.58 | $24.86 | 450,031 | — | — |
| 1987-07-07 | $24.38 | $24.65 | 362,351 | — | — |
| 1987-07-06 | $24.58 | $24.86 | 376,986 | — | — |
| 1987-07-02 | $24.78 | $25.06 | 283,927 | — | — |
| 1987-07-01 | $24.78 | $25.06 | 295,685 | — | — |
| 1987-06-30 | $25.28 | $25.56 | 217,511 | — | — |
| 1987-06-29 | $25.58 | $25.87 | 186,867 | — | — |
| 1987-06-26 | $25.38 | $25.66 | 205,629 | — | — |
| 1987-06-25 | $25.18 | $25.46 | 302,439 | — | — |
| 1987-06-24 | $25.58 | $25.87 | 297,561 | — | — |
| 1987-06-23 | $25.28 | $25.56 | 351,970 | — | — |
| 1987-06-22 | $25.58 | $25.87 | 292,183 | — | — |
| 1987-06-19 | $25.78 | $26.07 | 480,425 | — | — |
| 1987-06-18 | $25.88 | $26.17 | 212,008 | — | — |
| 1987-06-17 | $25.48 | $25.77 | 144,215 | — | — |
| 1987-06-16 | $25.68 | $25.97 | 200,750 | — | — |
| 1987-06-15 | $25.58 | $25.87 | 203,127 | — | — |
| 1987-06-12 | $25.08 | $25.36 | 359,975 | — | — |
| 1987-06-11 | $24.48 | $24.75 | 410,381 | — | — |
| 1987-06-10 | $25.08 | $25.36 | 396,248 | — | — |
| 1987-06-09 | $25.18 | $25.46 | 168,605 | — | — |
| 1987-06-08 | $26.18 | $26.47 | 213,383 | — | — |
| 1987-06-05 | $26.38 | $26.67 | 133,333 | — | — |
| 1987-06-04 | $26.78 | $27.08 | 436,648 | — | — |
| 1987-06-03 | $26.08 | $26.37 | 366,229 | — | — |
| 1987-06-02 | $24.78 | $25.06 | 285,804 | — | — |
| 1987-06-01 | $25.78 | $26.07 | 454,034 | — | — |
| 1987-05-29 | $25.18 | $25.46 | 331,207 | — | — |
| 1987-05-28 | $24.58 | $24.86 | 210,006 | — | — |
| 1987-05-27 | $23.79 | $24.05 | 374,359 | — | — |
| 1987-05-26 | $23.99 | $24.25 | 234,146 | — | — |
| 1987-05-22 | $23.59 | $23.85 | 166,354 | — | — |
| 1987-05-21 | $22.79 | $23.04 | 436,398 | — | — |
| 1987-05-20 | $22.89 | $23.14 | 358,349 | — | — |
| 1987-05-19 | $22.89 | $23.14 | 322,702 | — | — |
| 1987-05-18 | $23.49 | $23.74 | 625,766 | — | — |
| 1987-05-15 | $23.99 | $24.25 | 285,428 | — | — |
| 1987-05-14 | $24.58 | $24.86 | 388,368 | — | — |
| 1987-05-13 | $23.99 | $24.25 | 523,702 | — | — |
| 1987-05-12 | $23.89 | $24.15 | 303,440 | — | — |
| 1987-05-11 | $23.79 | $23.90 | 649,406 | — | — |
| 1987-05-08 | $23.79 | $23.90 | 249,781 | — | — |
| 1987-05-07 | $23.89 | $24.00 | 524,453 | — | — |
| 1987-05-06 | $23.89 | $24.00 | 514,321 | — | — |
| 1987-05-05 | $24.78 | $24.91 | 479,425 | — | — |
| 1987-05-04 | $24.68 | $24.81 | 461,664 | — | — |
| 1987-05-01 | $24.48 | $24.61 | 302,564 | — | — |
| 1987-04-30 | $24.18 | $24.30 | 529,331 | — | — |
| 1987-04-29 | $23.59 | $23.70 | 594,371 | — | — |
| 1987-04-28 | $23.39 | $23.50 | 851,657 | — | — |
| 1987-04-27 | $23.89 | $24.00 | 482,552 | — | — |
| 1987-04-24 | $23.99 | $24.10 | 541,213 | — | — |
| 1987-04-23 | $23.89 | $24.00 | 368,480 | — | — |
| 1987-04-22 | $25.08 | $25.21 | 616,886 | — | — |
| 1987-04-21 | $26.18 | $26.31 | 654,034 | — | — |
| 1987-04-20 | $25.38 | $25.51 | 330,832 | — | — |
| 1987-04-16 | $27.18 | $27.32 | 225,266 | — | — |
| 1987-04-15 | $26.98 | $27.12 | 480,300 | — | — |
| 1987-04-14 | $26.38 | $26.51 | 416,760 | — | — |
| 1987-04-13 | $27.98 | $28.12 | 171,107 | — | — |
| 1987-04-10 | $28.68 | $28.82 | 192,495 | — | — |
| 1987-04-09 | $28.78 | $28.92 | 226,642 | — | — |
| 1987-04-08 | $29.88 | $30.03 | 91,307 | — | — |
| 1987-04-07 | $29.78 | $29.93 | 155,472 | — | — |
| 1987-04-06 | $29.98 | $30.13 | 73,421 | — | — |
| 1987-04-03 | $30.58 | $30.73 | 181,488 | — | — |
| 1987-04-02 | $28.98 | $29.12 | 144,841 | — | — |
| 1987-04-01 | $29.38 | $29.53 | 133,333 | — | — |
| 1987-03-31 | $29.08 | $29.22 | 135,084 | — | — |
| 1987-03-30 | $28.68 | $28.82 | 134,584 | — | — |
| 1987-03-27 | $29.48 | $29.63 | 196,873 | — | — |
| 1987-03-26 | $30.88 | $31.03 | 84,303 | — | — |
| 1987-03-25 | $31.18 | $31.33 | 115,572 | — | — |
| 1987-03-24 | $30.88 | $31.03 | 220,263 | — | — |
| 1987-03-23 | $31.38 | $31.53 | 287,680 | — | — |
| 1987-03-20 | $30.58 | $30.73 | 280,050 | — | — |
| 1987-03-19 | $29.88 | $30.03 | 308,443 | — | — |
| 1987-03-18 | $28.78 | $28.92 | 94,809 | — | — |
| 1987-03-17 | $28.98 | $29.12 | 384,740 | — | — |
| 1987-03-16 | $27.98 | $28.12 | 195,872 | — | — |
| 1987-03-13 | $28.88 | $29.02 | 195,497 | — | — |
| 1987-03-12 | $29.38 | $29.53 | 107,317 | — | — |
| 1987-03-11 | $29.48 | $29.63 | 227,142 | — | — |
| 1987-03-10 | $28.78 | $28.92 | 338,962 | — | — |
| 1987-03-09 | $28.18 | $28.32 | 354,972 | — | — |
| 1987-03-06 | $28.78 | $28.92 | 219,012 | — | — |
| 1987-03-05 | $28.68 | $28.82 | 102,939 | — | — |
| 1987-03-04 | $28.78 | $28.92 | 261,413 | — | — |
| 1987-03-03 | $28.08 | $28.22 | 168,480 | — | — |
| 1987-03-02 | $28.38 | $28.52 | 166,854 | — | — |
| 1987-02-27 | $28.98 | $29.12 | 164,103 | — | — |
| 1987-02-26 | $29.58 | $29.73 | 119,450 | — | — |
| 1987-02-25 | $30.08 | $30.23 | 87,805 | — | — |
| 1987-02-24 | $29.58 | $29.73 | 46,904 | — | — |
| 1987-02-23 | $29.48 | $29.63 | 99,562 | — | — |
| 1987-02-20 | $29.98 | $30.13 | 81,676 | — | — |
| 1987-02-19 | $30.38 | $30.53 | 102,064 | — | — |
| 1987-02-18 | $30.48 | $30.63 | 263,790 | — | — |
| 1987-02-17 | $30.78 | $30.93 | 244,278 | — | — |
| 1987-02-13 | $29.58 | $29.73 | 192,370 | — | — |
| 1987-02-12 | $28.58 | $28.72 | 132,708 | — | — |
| 1987-02-11 | $29.18 | $29.33 | 132,333 | — | — |
| 1987-02-10 | $28.28 | $28.42 | 321,576 | — | — |
| 1987-02-09 | $29.38 | $29.38 | 242,902 | — | — |
| 1987-02-06 | $30.18 | $30.18 | 287,054 | — | — |
| 1987-02-05 | $29.98 | $29.98 | 429,769 | — | — |
| 1987-02-04 | $30.08 | $30.08 | 350,594 | — | — |
| 1987-02-03 | $29.18 | $29.18 | 473,921 | — | — |
| 1987-02-02 | $28.58 | $28.58 | 360,725 | — | — |
| 1987-01-30 | $29.08 | $29.08 | 184,740 | — | — |
| 1987-01-29 | $29.38 | $29.38 | 259,787 | — | — |
| 1987-01-28 | $30.78 | $30.78 | 108,568 | — | — |
| 1987-01-27 | $30.98 | $30.98 | 220,638 | — | — |
| 1987-01-26 | $30.68 | $30.68 | 150,844 | — | — |
| 1987-01-23 | $30.68 | $30.68 | 317,073 | — | — |
| 1987-01-22 | $31.88 | $31.88 | 203,252 | — | — |
| 1987-01-21 | $30.18 | $30.18 | 172,608 | — | — |
| 1987-01-20 | $30.68 | $30.68 | 226,391 | — | — |
| 1987-01-19 | $30.08 | $30.08 | 132,208 | — | — |
| 1987-01-16 | $29.98 | $29.98 | 150,844 | — | — |
| 1987-01-15 | $30.58 | $30.58 | 187,367 | — | — |
| 1987-01-14 | $30.78 | $30.78 | 119,575 | — | — |
| 1987-01-13 | $30.38 | $30.38 | 105,566 | — | — |
| 1987-01-12 | $30.38 | $30.38 | 85,053 | — | — |
| 1987-01-09 | $30.38 | $30.38 | 74,797 | — | — |
| 1987-01-08 | $30.38 | $30.38 | 292,683 | — | — |
| 1987-01-07 | $29.38 | $29.38 | 175,985 | — | — |
| 1987-01-06 | $30.08 | $30.08 | 160,600 | — | — |
| 1987-01-05 | $30.48 | $30.48 | 115,947 | — | — |
| 1987-01-02 | $28.78 | $28.78 | 82,552 | — | — |