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 | $18.69 | $26.90 | 558,481 | — | — |
| 1987-12-30 | $18.85 | $27.14 | 304,709 | — | — |
| 1987-12-29 | $18.74 | $26.98 | 105,776 | — | — |
| 1987-12-28 | $18.69 | $26.90 | 160,156 | — | — |
| 1987-12-24 | $18.74 | $26.98 | 135,834 | — | — |
| 1987-12-23 | $18.74 | $26.98 | 416,681 | — | — |
| 1987-12-22 | $18.74 | $26.98 | 211,782 | — | — |
| 1987-12-21 | $18.58 | $26.74 | 550,680 | — | — |
| 1987-12-18 | $18.74 | $26.98 | 1,289,508 | — | — |
| 1987-12-17 | $18.69 | $26.90 | 476,797 | — | — |
| 1987-12-16 | $18.96 | $27.29 | 2,173,120 | — | — |
| 1987-12-15 | $18.96 | $27.29 | 295,990 | — | — |
| 1987-12-14 | $18.79 | $27.06 | 285,665 | — | — |
| 1987-12-11 | $18.79 | $27.06 | 348,075 | — | — |
| 1987-12-10 | $19.01 | $27.37 | 266,391 | — | — |
| 1987-12-09 | $19.01 | $27.37 | 571,789 | — | — |
| 1987-12-08 | $19.07 | $27.45 | 266,621 | — | — |
| 1987-12-07 | $18.79 | $27.06 | 243,217 | — | — |
| 1987-12-04 | $18.69 | $26.90 | 261,802 | — | — |
| 1987-12-03 | $18.74 | $26.98 | 259,737 | — | — |
| 1987-12-02 | $18.85 | $27.14 | 337,750 | — | — |
| 1987-12-01 | $18.79 | $27.06 | 189,067 | — | — |
| 1987-11-30 | $18.74 | $26.98 | 749,842 | — | — |
| 1987-11-27 | $19.07 | $27.45 | 114,037 | — | — |
| 1987-11-25 | $19.29 | $27.76 | 725,979 | — | — |
| 1987-11-24 | $19.39 | $27.92 | 516,721 | — | — |
| 1987-11-23 | $19.45 | $28.00 | 683,531 | — | — |
| 1987-11-20 | $19.50 | $28.08 | 726,897 | — | — |
| 1987-11-19 | $19.61 | $28.23 | 190,214 | — | — |
| 1987-11-18 | $19.78 | $28.47 | 402,226 | — | — |
| 1987-11-17 | $19.78 | $28.47 | 452,705 | — | — |
| 1987-11-16 | $19.61 | $28.23 | 294,384 | — | — |
| 1987-11-13 | $19.67 | $28.31 | 335,915 | — | — |
| 1987-11-12 | $19.88 | $28.63 | 547,009 | — | — |
| 1987-11-11 | $19.78 | $28.47 | 305,857 | — | — |
| 1987-11-10 | $19.67 | $28.31 | 3,372,913 | — | — |
| 1987-11-09 | $19.83 | $28.55 | 3,189,354 | — | — |
| 1987-11-06 | $20.16 | $29.02 | 432,742 | — | — |
| 1987-11-05 | $20.87 | $29.60 | 7,250,617 | — | — |
| 1987-11-04 | $20.81 | $29.52 | 329,949 | — | — |
| 1987-11-03 | $20.87 | $29.60 | 693,398 | — | — |
| 1987-11-02 | $20.92 | $29.68 | 704,870 | — | — |
| 1987-10-30 | $20.92 | $29.68 | 1,142,890 | — | — |
| 1987-10-29 | $20.87 | $29.60 | 695,463 | — | — |
| 1987-10-28 | $20.65 | $29.29 | 546,779 | — | — |
| 1987-10-27 | $20.97 | $29.75 | 652,097 | — | — |
| 1987-10-26 | $20.59 | $29.21 | 784,948 | — | — |
| 1987-10-23 | $21.03 | $29.83 | 379,969 | — | — |
| 1987-10-22 | $20.81 | $29.52 | 1,125,222 | — | — |
| 1987-10-21 | $20.59 | $29.21 | 680,778 | — | — |
| 1987-10-20 | $19.23 | $27.28 | 881,546 | — | — |
| 1987-10-19 | $17.65 | $25.04 | 2,237,595 | — | — |
| 1987-10-16 | $21.14 | $29.99 | 942,810 | — | — |
| 1987-10-15 | $21.63 | $30.68 | 784,719 | — | — |
| 1987-10-14 | $21.52 | $30.53 | 1,481,099 | — | — |
| 1987-10-13 | $21.36 | $30.30 | 1,337,005 | — | — |
| 1987-10-12 | $20.54 | $29.14 | 489,417 | — | — |
| 1987-10-09 | $20.37 | $28.90 | 202,834 | — | — |
| 1987-10-08 | $20.43 | $28.98 | 329,719 | — | — |
| 1987-10-07 | $20.48 | $29.06 | 343,257 | — | — |
| 1987-10-06 | $20.59 | $29.21 | 505,708 | — | — |
| 1987-10-05 | $20.54 | $29.14 | 371,020 | — | — |
| 1987-10-02 | $20.43 | $28.98 | 475,191 | — | — |
| 1987-10-01 | $20.43 | $28.98 | 388,000 | — | — |
| 1987-09-30 | $19.94 | $28.29 | 324,213 | — | — |
| 1987-09-29 | $19.99 | $28.36 | 309,528 | — | — |
| 1987-09-28 | $19.94 | $28.29 | 237,940 | — | — |
| 1987-09-25 | $19.78 | $28.05 | 466,242 | — | — |
| 1987-09-24 | $19.88 | $28.21 | 345,552 | — | — |
| 1987-09-23 | $19.99 | $28.36 | 245,052 | — | — |
| 1987-09-22 | $19.94 | $28.29 | 275,110 | — | — |
| 1987-09-21 | $19.39 | $27.51 | 179,200 | — | — |
| 1987-09-18 | $19.83 | $28.13 | 308,610 | — | — |
| 1987-09-17 | $19.88 | $28.21 | 224,402 | — | — |
| 1987-09-16 | $20.05 | $28.44 | 303,333 | — | — |
| 1987-09-15 | $19.99 | $28.36 | 379,281 | — | — |
| 1987-09-14 | $20.10 | $28.52 | 380,657 | — | — |
| 1987-09-11 | $20.05 | $28.44 | 641,771 | — | — |
| 1987-09-10 | $19.94 | $28.29 | 423,794 | — | — |
| 1987-09-09 | $19.83 | $28.13 | 285,206 | — | — |
| 1987-09-08 | $19.78 | $28.05 | 477,256 | — | — |
| 1987-09-04 | $19.94 | $28.29 | 191,361 | — | — |
| 1987-09-03 | $19.99 | $28.36 | 289,795 | — | — |
| 1987-09-02 | $20.05 | $28.44 | 477,944 | — | — |
| 1987-09-01 | $20.16 | $28.59 | 394,424 | — | — |
| 1987-08-31 | $20.05 | $28.44 | 341,880 | — | — |
| 1987-08-28 | $19.88 | $28.21 | 856,078 | — | — |
| 1987-08-27 | $20.05 | $28.44 | 574,084 | — | — |
| 1987-08-26 | $20.16 | $28.59 | 248,724 | — | — |
| 1987-08-25 | $20.43 | $28.98 | 287,960 | — | — |
| 1987-08-24 | $20.48 | $29.06 | 233,580 | — | — |
| 1987-08-21 | $20.59 | $29.21 | 513,509 | — | — |
| 1987-08-20 | $20.43 | $28.98 | 359,319 | — | — |
| 1987-08-19 | $20.05 | $28.44 | 626,628 | — | — |
| 1987-08-18 | $20.10 | $28.52 | 250,559 | — | — |
| 1987-08-17 | $20.48 | $29.06 | 634,429 | — | — |
| 1987-08-14 | $20.70 | $29.37 | 558,252 | — | — |
| 1987-08-13 | $20.37 | $28.90 | 356,795 | — | — |
| 1987-08-12 | $19.94 | $28.29 | 389,376 | — | — |
| 1987-08-11 | $20.05 | $28.44 | 2,982,849 | — | — |
| 1987-08-10 | $19.61 | $27.82 | 3,281,133 | — | — |
| 1987-08-07 | $19.83 | $27.70 | 893,937 | — | — |
| 1987-08-06 | $19.67 | $27.47 | 484,369 | — | — |
| 1987-08-05 | $19.45 | $27.17 | 388,459 | — | — |
| 1987-08-04 | $19.29 | $26.94 | 633,970 | — | — |
| 1987-08-03 | $19.12 | $26.71 | 572,477 | — | — |
| 1987-07-31 | $19.07 | $26.63 | 107,612 | — | — |
| 1987-07-30 | $19.12 | $26.71 | 220,501 | — | — |
| 1987-07-29 | $19.23 | $26.86 | 224,173 | — | — |
| 1987-07-28 | $19.18 | $26.79 | 175,070 | — | — |
| 1987-07-27 | $19.18 | $26.79 | 171,399 | — | — |
| 1987-07-24 | $19.23 | $26.86 | 663,110 | — | — |
| 1987-07-23 | $19.23 | $26.86 | 815,235 | — | — |
| 1987-07-22 | $19.01 | $26.56 | 375,380 | — | — |
| 1987-07-21 | $18.90 | $26.40 | 613,549 | — | — |
| 1987-07-20 | $19.01 | $26.56 | 171,399 | — | — |
| 1987-07-17 | $19.23 | $26.86 | 354,959 | — | — |
| 1987-07-16 | $19.18 | $26.79 | 170,711 | — | — |
| 1987-07-15 | $19.29 | $26.94 | 242,299 | — | — |
| 1987-07-14 | $19.39 | $27.09 | 231,744 | — | — |
| 1987-07-13 | $19.34 | $27.01 | 329,031 | — | — |
| 1987-07-10 | $19.50 | $27.24 | 155,567 | — | — |
| 1987-07-09 | $19.29 | $26.94 | 139,047 | — | — |
| 1987-07-08 | $19.39 | $27.09 | 163,368 | — | — |
| 1987-07-07 | $19.39 | $27.09 | 169,334 | — | — |
| 1987-07-06 | $19.29 | $26.94 | 412,551 | — | — |
| 1987-07-02 | $19.56 | $27.32 | 151,207 | — | — |
| 1987-07-01 | $19.45 | $27.17 | 180,577 | — | — |
| 1987-06-30 | $19.45 | $27.17 | 140,423 | — | — |
| 1987-06-29 | $19.61 | $27.39 | 137,211 | — | — |
| 1987-06-26 | $19.56 | $27.32 | 264,097 | — | — |
| 1987-06-25 | $19.78 | $27.62 | 594,964 | — | — |
| 1987-06-24 | $19.39 | $27.09 | 238,169 | — | — |
| 1987-06-23 | $19.72 | $27.55 | 973,097 | — | — |
| 1987-06-22 | $19.94 | $27.85 | 373,544 | — | — |
| 1987-06-19 | $19.78 | $27.62 | 447,198 | — | — |
| 1987-06-18 | $19.67 | $27.47 | 240,463 | — | — |
| 1987-06-17 | $19.78 | $27.62 | 210,176 | — | — |
| 1987-06-16 | $19.78 | $27.62 | 268,686 | — | — |
| 1987-06-15 | $19.72 | $27.55 | 337,291 | — | — |
| 1987-06-12 | $19.67 | $27.47 | 565,823 | — | — |
| 1987-06-11 | $19.34 | $27.01 | 483,680 | — | — |
| 1987-06-10 | $19.01 | $26.56 | 444,903 | — | — |
| 1987-06-09 | $18.96 | $26.48 | 368,726 | — | — |
| 1987-06-08 | $18.96 | $26.48 | 723,685 | — | — |
| 1987-06-05 | $18.85 | $26.33 | 143,406 | — | — |
| 1987-06-04 | $18.96 | $26.48 | 177,365 | — | — |
| 1987-06-03 | $19.07 | $26.63 | 128,721 | — | — |
| 1987-06-02 | $18.96 | $26.48 | 218,666 | — | — |
| 1987-06-01 | $19.29 | $26.94 | 269,833 | — | — |
| 1987-05-29 | $19.23 | $26.86 | 313,199 | — | — |
| 1987-05-28 | $19.12 | $26.71 | 533,012 | — | — |
| 1987-05-27 | $18.74 | $26.18 | 478,403 | — | — |
| 1987-05-26 | $18.85 | $26.33 | 358,401 | — | — |
| 1987-05-22 | $18.79 | $26.25 | 209,947 | — | — |
| 1987-05-21 | $18.58 | $25.95 | 333,850 | — | — |
| 1987-05-20 | $18.25 | $25.49 | 195,491 | — | — |
| 1987-05-19 | $18.30 | $25.57 | 279,011 | — | — |
| 1987-05-18 | $18.90 | $26.40 | 423,106 | — | — |
| 1987-05-15 | $18.58 | $25.95 | 321,689 | — | — |
| 1987-05-14 | $19.18 | $26.79 | 573,625 | — | — |
| 1987-05-13 | $19.23 | $26.86 | 373,315 | — | — |
| 1987-05-12 | $19.23 | $26.86 | 1,942,064 | — | — |
| 1987-05-11 | $19.29 | $26.94 | 2,134,572 | — | — |
| 1987-05-08 | $19.61 | $26.99 | 892,101 | — | — |
| 1987-05-07 | $19.61 | $26.99 | 1,175,013 | — | — |
| 1987-05-06 | $19.78 | $27.21 | 289,795 | — | — |
| 1987-05-05 | $19.83 | $27.29 | 722,767 | — | — |
| 1987-05-04 | $19.61 | $26.99 | 1,088,510 | — | — |
| 1987-05-01 | $19.45 | $26.76 | 699,593 | — | — |
| 1987-04-30 | $19.45 | $26.76 | 370,791 | — | — |
| 1987-04-29 | $19.29 | $26.54 | 154,190 | — | — |
| 1987-04-28 | $19.29 | $26.54 | 383,870 | — | — |
| 1987-04-27 | $19.18 | $26.39 | 1,165,376 | — | — |
| 1987-04-24 | $19.12 | $26.31 | 543,796 | — | — |
| 1987-04-23 | $19.29 | $26.54 | 959,101 | — | — |
| 1987-04-22 | $19.45 | $26.76 | 270,980 | — | — |
| 1987-04-21 | $19.67 | $27.06 | 639,018 | — | — |
| 1987-04-20 | $19.50 | $26.84 | 805,140 | — | — |
| 1987-04-16 | $19.07 | $26.24 | 1,050,192 | — | — |
| 1987-04-15 | $18.30 | $25.19 | 1,184,420 | — | — |
| 1987-04-14 | $17.65 | $24.29 | 697,528 | — | — |
| 1987-04-13 | $18.52 | $25.49 | 271,898 | — | — |
| 1987-04-10 | $18.63 | $25.64 | 415,304 | — | — |
| 1987-04-09 | $18.90 | $26.01 | 313,429 | — | — |
| 1987-04-08 | $19.34 | $26.61 | 332,702 | — | — |
| 1987-04-07 | $19.39 | $26.69 | 310,675 | — | — |
| 1987-04-06 | $19.83 | $27.29 | 171,629 | — | — |
| 1987-04-03 | $20.05 | $27.59 | 266,162 | — | — |
| 1987-04-02 | $19.78 | $27.21 | 337,062 | — | — |
| 1987-04-01 | $19.83 | $27.29 | 574,772 | — | — |
| 1987-03-31 | $20.27 | $27.89 | 216,601 | — | — |
| 1987-03-30 | $20.32 | $27.96 | 246,659 | — | — |
| 1987-03-27 | $20.59 | $28.34 | 345,552 | — | — |
| 1987-03-26 | $20.81 | $28.64 | 618,597 | — | — |
| 1987-03-25 | $20.70 | $28.49 | 234,268 | — | — |
| 1987-03-24 | $20.54 | $28.26 | 438,708 | — | — |
| 1987-03-23 | $20.70 | $28.49 | 424,253 | — | — |
| 1987-03-20 | $20.70 | $28.49 | 460,047 | — | — |
| 1987-03-19 | $20.32 | $27.96 | 141,800 | — | — |
| 1987-03-18 | $20.27 | $27.89 | 408,650 | — | — |
| 1987-03-17 | $20.16 | $27.74 | 684,449 | — | — |
| 1987-03-16 | $19.88 | $27.36 | 611,255 | — | — |
| 1987-03-13 | $20.10 | $27.66 | 391,671 | — | — |
| 1987-03-12 | $20.37 | $28.04 | 152,814 | — | — |
| 1987-03-11 | $20.21 | $27.81 | 533,930 | — | — |
| 1987-03-10 | $20.32 | $27.96 | 578,902 | — | — |
| 1987-03-09 | $20.48 | $28.19 | 291,172 | — | — |
| 1987-03-06 | $20.54 | $28.26 | 467,389 | — | — |
| 1987-03-05 | $20.70 | $28.49 | 189,985 | — | — |
| 1987-03-04 | $20.87 | $28.71 | 269,604 | — | — |
| 1987-03-03 | $20.76 | $28.56 | 312,740 | — | — |
| 1987-03-02 | $20.70 | $28.49 | 325,360 | — | — |
| 1987-02-27 | $20.70 | $28.49 | 207,423 | — | — |
| 1987-02-26 | $20.54 | $28.26 | 188,149 | — | — |
| 1987-02-25 | $20.76 | $28.56 | 377,675 | — | — |
| 1987-02-24 | $20.76 | $28.56 | 145,471 | — | — |
| 1987-02-23 | $20.81 | $28.64 | 336,144 | — | — |
| 1987-02-20 | $21.03 | $28.94 | 60,575 | — | — |
| 1987-02-19 | $20.97 | $28.86 | 250,789 | — | — |
| 1987-02-18 | $20.76 | $28.56 | 416,452 | — | — |
| 1987-02-17 | $20.87 | $28.71 | 277,634 | — | — |
| 1987-02-13 | $20.92 | $28.79 | 403,143 | — | — |
| 1987-02-12 | $20.97 | $28.86 | 1,106,866 | — | — |
| 1987-02-11 | $21.30 | $29.31 | 891,872 | — | — |
| 1987-02-10 | $21.30 | $29.31 | 2,136,179 | — | — |
| 1987-02-09 | $21.52 | $29.61 | 2,082,028 | — | — |
| 1987-02-06 | $21.95 | $29.81 | 1,083,921 | — | — |
| 1987-02-05 | $22.01 | $29.88 | 530,029 | — | — |
| 1987-02-04 | $22.06 | $29.96 | 773,705 | — | — |
| 1987-02-03 | $22.23 | $30.18 | 212,471 | — | — |
| 1987-02-02 | $22.17 | $30.10 | 242,529 | — | — |
| 1987-01-30 | $22.06 | $29.96 | 249,641 | — | — |
| 1987-01-29 | $22.34 | $30.33 | 701,428 | — | — |
| 1987-01-28 | $22.34 | $30.33 | 535,536 | — | — |
| 1987-01-27 | $22.12 | $30.03 | 480,698 | — | — |
| 1987-01-26 | $21.95 | $29.81 | 441,691 | — | — |
| 1987-01-23 | $21.90 | $29.73 | 643,836 | — | — |
| 1987-01-22 | $22.01 | $29.88 | 268,456 | — | — |
| 1987-01-21 | $21.85 | $29.66 | 252,395 | — | — |
| 1987-01-20 | $21.79 | $29.59 | 585,556 | — | — |
| 1987-01-19 | $21.74 | $29.51 | 708,082 | — | — |
| 1987-01-16 | $21.36 | $28.99 | 408,650 | — | — |
| 1987-01-15 | $21.08 | $28.62 | 291,172 | — | — |
| 1987-01-14 | $21.03 | $28.55 | 337,980 | — | — |
| 1987-01-13 | $21.14 | $28.70 | 444,215 | — | — |
| 1987-01-12 | $21.14 | $28.70 | 364,825 | — | — |
| 1987-01-09 | $21.08 | $28.62 | 290,942 | — | — |
| 1987-01-08 | $21.25 | $28.85 | 711,295 | — | — |
| 1987-01-07 | $21.30 | $28.92 | 607,124 | — | — |
| 1987-01-06 | $20.92 | $28.40 | 212,930 | — | — |
| 1987-01-05 | $20.76 | $28.18 | 384,099 | — | — |
| 1987-01-02 | $20.16 | $27.37 | 253,542 | — | — |