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 | $14.17 | $15.70 | 37,950 | — | — |
| 1987-12-30 | $13.50 | $14.96 | 9,450 | — | — |
| 1987-12-29 | $13.75 | $15.23 | 3,900 | — | — |
| 1987-12-28 | $13.83 | $15.33 | 1,200 | — | — |
| 1987-12-24 | $13.58 | $15.05 | 13,500 | — | — |
| 1987-12-23 | $13.42 | $14.86 | 6,300 | — | — |
| 1987-12-22 | $13.50 | $14.96 | 21,750 | — | — |
| 1987-12-21 | $13.50 | $14.96 | 2,400 | — | — |
| 1987-12-18 | $13.83 | $15.33 | 1,350 | — | — |
| 1987-12-17 | $14.08 | $15.60 | 600 | — | — |
| 1987-12-16 | $14.08 | $15.60 | 2,550 | — | — |
| 1987-12-15 | $14.33 | $15.88 | 1,050 | — | — |
| 1987-12-14 | $14.50 | $16.06 | 1,350 | — | — |
| 1987-12-11 | $14.50 | $16.06 | 1,950 | — | — |
| 1987-12-10 | $14.33 | $15.88 | 300 | — | — |
| 1987-12-09 | $14.42 | $15.97 | 32,100 | — | — |
| 1987-12-08 | $14.08 | $15.60 | 3,450 | — | — |
| 1987-12-07 | $14.50 | $16.06 | 1,350 | — | — |
| 1987-12-04 | $14.50 | $16.06 | 900 | — | — |
| 1987-12-03 | $14.67 | $16.25 | 18,150 | — | — |
| 1987-12-02 | $14.67 | $16.25 | 3,000 | — | — |
| 1987-12-01 | $14.50 | $16.06 | 600 | — | — |
| 1987-11-30 | $14.67 | $16.25 | 1,050 | — | — |
| 1987-11-27 | $14.92 | $16.53 | 15,750 | — | — |
| 1987-11-25 | $15.00 | $16.62 | 600 | — | — |
| 1987-11-24 | $15.00 | $16.62 | 1,200 | — | — |
| 1987-11-23 | $15.00 | $16.62 | 0 | — | — |
| 1987-11-20 | $15.00 | $16.62 | 2,700 | — | — |
| 1987-11-19 | $14.92 | $16.53 | 12,000 | — | — |
| 1987-11-18 | $14.58 | $16.16 | 3,750 | — | — |
| 1987-11-17 | $14.67 | $16.25 | 750 | — | — |
| 1987-11-16 | $14.83 | $16.43 | 1,200 | — | — |
| 1987-11-13 | $15.17 | $16.80 | 300 | — | — |
| 1987-11-12 | $15.33 | $16.99 | 1,650 | — | — |
| 1987-11-11 | $15.00 | $16.62 | 2,700 | — | — |
| 1987-11-10 | $14.67 | $16.25 | 2,550 | — | — |
| 1987-11-09 | $14.50 | $16.06 | 6,150 | — | — |
| 1987-11-06 | $15.08 | $16.71 | 600 | — | — |
| 1987-11-05 | $14.92 | $16.53 | 18,750 | — | — |
| 1987-11-04 | $15.33 | $16.99 | 15,300 | — | — |
| 1987-11-03 | $15.50 | $17.17 | 4,800 | — | — |
| 1987-11-02 | $15.42 | $17.08 | 14,550 | — | — |
| 1987-10-30 | $13.08 | $14.50 | 10,950 | — | — |
| 1987-10-29 | $15.25 | $16.90 | 4,350 | — | — |
| 1987-10-28 | $15.25 | $16.90 | 3,750 | — | — |
| 1987-10-27 | $15.33 | $16.99 | 4,950 | — | — |
| 1987-10-26 | $16.00 | $17.73 | 900 | — | — |
| 1987-10-23 | $16.33 | $18.10 | 2,250 | — | — |
| 1987-10-22 | $16.58 | $18.37 | 13,200 | — | — |
| 1987-10-21 | $16.50 | $18.28 | 15,900 | — | — |
| 1987-10-20 | $17.25 | $19.11 | 8,400 | — | — |
| 1987-10-19 | $17.17 | $19.02 | 5,550 | — | — |
| 1987-10-16 | $18.00 | $19.94 | 3,300 | — | — |
| 1987-10-15 | $18.17 | $20.13 | 2,550 | — | — |
| 1987-10-14 | $18.00 | $19.94 | 2,850 | — | — |
| 1987-10-13 | $18.17 | $20.13 | 9,750 | — | — |
| 1987-10-12 | $18.25 | $20.22 | 150 | — | — |
| 1987-10-09 | $18.33 | $20.31 | 1,350 | — | — |
| 1987-10-08 | $18.42 | $20.40 | 750 | — | — |
| 1987-10-07 | $18.42 | $20.40 | 4,050 | — | — |
| 1987-10-06 | $18.33 | $20.31 | 450 | — | — |
| 1987-10-05 | $18.17 | $20.13 | 150 | — | — |
| 1987-10-02 | $18.58 | $20.11 | 1,650 | — | — |
| 1987-10-01 | $18.58 | $20.11 | 1,350 | — | — |
| 1987-09-30 | $18.42 | $19.93 | 1,350 | — | — |
| 1987-09-29 | $18.08 | $19.57 | 150 | — | — |
| 1987-09-28 | $18.00 | $19.48 | 150 | — | — |
| 1987-09-25 | $17.92 | $19.39 | 900 | — | — |
| 1987-09-24 | $17.92 | $19.39 | 2,400 | — | — |
| 1987-09-23 | $17.42 | $18.85 | 900 | — | — |
| 1987-09-22 | $17.17 | $18.58 | 600 | — | — |
| 1987-09-21 | $17.00 | $18.40 | 4,350 | — | — |
| 1987-09-18 | $16.67 | $18.03 | 0 | — | — |
| 1987-09-17 | $16.67 | $18.03 | 3,000 | — | — |
| 1987-09-16 | $16.50 | $17.85 | 450 | — | — |
| 1987-09-15 | $16.50 | $17.85 | 2,250 | — | — |
| 1987-09-14 | $16.50 | $17.85 | 1,200 | — | — |
| 1987-09-11 | $16.58 | $17.94 | 4,650 | — | — |
| 1987-09-10 | $16.25 | $17.58 | 2,550 | — | — |
| 1987-09-09 | $16.33 | $17.67 | 5,250 | — | — |
| 1987-09-08 | $16.83 | $18.22 | 900 | — | — |
| 1987-09-04 | $17.17 | $18.58 | 750 | — | — |
| 1987-09-03 | $17.33 | $18.76 | 1,350 | — | — |
| 1987-09-02 | $17.50 | $18.94 | 0 | — | — |
| 1987-09-01 | $17.50 | $18.94 | 0 | — | — |
| 1987-08-31 | $17.50 | $18.94 | 2,250 | — | — |
| 1987-08-28 | $17.42 | $18.85 | 150 | — | — |
| 1987-08-27 | $17.50 | $18.94 | 600 | — | — |
| 1987-08-26 | $17.50 | $18.94 | 750 | — | — |
| 1987-08-25 | $17.50 | $18.94 | 2,100 | — | — |
| 1987-08-24 | $17.75 | $19.21 | 1,950 | — | — |
| 1987-08-21 | $17.58 | $19.03 | 750 | — | — |
| 1987-08-20 | $17.58 | $19.03 | 6,450 | — | — |
| 1987-08-19 | $17.33 | $18.76 | 300 | — | — |
| 1987-08-18 | $17.33 | $18.76 | 1,950 | — | — |
| 1987-08-17 | $17.58 | $19.03 | 2,550 | — | — |
| 1987-08-14 | $17.58 | $19.03 | 750 | — | — |
| 1987-08-13 | $17.42 | $18.85 | 0 | — | — |
| 1987-08-12 | $17.42 | $18.85 | 3,150 | — | — |
| 1987-08-11 | $17.00 | $18.40 | 2,250 | — | — |
| 1987-08-10 | $17.33 | $18.76 | 4,350 | — | — |
| 1987-08-07 | $16.92 | $18.31 | 3,300 | — | — |
| 1987-08-06 | $16.58 | $17.94 | 2,700 | — | — |
| 1987-08-05 | $16.75 | $18.13 | 7,050 | — | — |
| 1987-08-04 | $16.92 | $18.31 | 300 | — | — |
| 1987-08-03 | $17.08 | $18.49 | 600 | — | — |
| 1987-07-31 | $17.17 | $18.58 | 2,250 | — | — |
| 1987-07-30 | $17.25 | $18.67 | 1,950 | — | — |
| 1987-07-29 | $17.50 | $18.94 | 300 | — | — |
| 1987-07-28 | $17.58 | $19.03 | 750 | — | — |
| 1987-07-27 | $17.58 | $19.03 | 1,050 | — | — |
| 1987-07-24 | $17.50 | $18.94 | 0 | — | — |
| 1987-07-23 | $17.50 | $18.94 | 2,250 | — | — |
| 1987-07-22 | $17.50 | $18.94 | 1,500 | — | — |
| 1987-07-21 | $17.67 | $19.12 | 0 | — | — |
| 1987-07-20 | $17.67 | $19.12 | 1,050 | — | — |
| 1987-07-17 | $17.50 | $18.94 | 2,550 | — | — |
| 1987-07-16 | $17.67 | $19.12 | 2,550 | — | — |
| 1987-07-15 | $17.75 | $19.21 | 4,500 | — | — |
| 1987-07-14 | $18.25 | $19.75 | 4,650 | — | — |
| 1987-07-13 | $18.00 | $19.48 | 600 | — | — |
| 1987-07-10 | $18.17 | $19.66 | 300 | — | — |
| 1987-07-09 | $18.17 | $19.66 | 750 | — | — |
| 1987-07-08 | $18.17 | $19.66 | 900 | — | — |
| 1987-07-07 | $18.33 | $19.84 | 52,950 | — | — |
| 1987-07-06 | $18.50 | $20.02 | 300 | — | — |
| 1987-07-02 | $18.83 | $19.91 | 1,650 | — | — |
| 1987-07-01 | $18.83 | $19.91 | 750 | — | — |
| 1987-06-30 | $18.67 | $19.73 | 0 | — | — |
| 1987-06-29 | $18.67 | $19.73 | 750 | — | — |
| 1987-06-26 | $18.75 | $19.82 | 600 | — | — |
| 1987-06-25 | $18.67 | $19.73 | 11,850 | — | — |
| 1987-06-24 | $18.83 | $19.91 | 450 | — | — |
| 1987-06-23 | $18.83 | $19.91 | 300 | — | — |
| 1987-06-22 | $18.67 | $19.73 | 1,350 | — | — |
| 1987-06-19 | $18.67 | $19.73 | 0 | — | — |
| 1987-06-18 | $18.67 | $19.73 | 1,800 | — | — |
| 1987-06-17 | $18.92 | $20.00 | 150 | — | — |
| 1987-06-16 | $18.83 | $19.91 | 450 | — | — |
| 1987-06-15 | $18.75 | $19.82 | 0 | — | — |
| 1987-06-12 | $18.75 | $19.82 | 1,050 | — | — |
| 1987-06-11 | $18.67 | $19.73 | 300 | — | — |
| 1987-06-10 | $18.67 | $19.73 | 450 | — | — |
| 1987-06-09 | $18.75 | $19.82 | 450 | — | — |
| 1987-06-08 | $18.67 | $19.73 | 750 | — | — |
| 1987-06-05 | $18.58 | $19.65 | 150 | — | — |
| 1987-06-04 | $18.50 | $19.56 | 3,750 | — | — |
| 1987-06-03 | $19.00 | $20.09 | 1,500 | — | — |
| 1987-06-02 | $18.83 | $19.91 | 300 | — | — |
| 1987-06-01 | $18.75 | $19.82 | 0 | — | — |
| 1987-05-29 | $18.75 | $19.82 | 300 | — | — |
| 1987-05-28 | $18.83 | $19.91 | 300 | — | — |
| 1987-05-27 | $18.92 | $20.00 | 0 | — | — |
| 1987-05-26 | $18.92 | $20.00 | 1,800 | — | — |
| 1987-05-22 | $19.08 | $20.17 | 1,500 | — | — |
| 1987-05-21 | $19.08 | $20.17 | 7,500 | — | — |
| 1987-05-20 | $19.00 | $20.09 | 900 | — | — |
| 1987-05-19 | $18.92 | $20.00 | 300 | — | — |
| 1987-05-18 | $18.92 | $20.00 | 2,100 | — | — |
| 1987-05-15 | $19.25 | $20.35 | 1,500 | — | — |
| 1987-05-14 | $19.50 | $20.62 | 600 | — | — |
| 1987-05-13 | $19.42 | $20.53 | 300 | — | — |
| 1987-05-12 | $19.42 | $20.53 | 450 | — | — |
| 1987-05-11 | $19.50 | $20.62 | 1,650 | — | — |
| 1987-05-08 | $19.67 | $20.79 | 0 | — | — |
| 1987-05-07 | $19.67 | $20.79 | 3,600 | — | — |
| 1987-05-06 | $19.67 | $20.79 | 7,800 | — | — |
| 1987-05-05 | $19.50 | $20.62 | 0 | — | — |
| 1987-05-04 | $19.50 | $20.62 | 2,850 | — | — |
| 1987-05-01 | $19.67 | $20.79 | 1,500 | — | — |
| 1987-04-30 | $19.58 | $20.70 | 1,050 | — | — |
| 1987-04-29 | $19.75 | $20.88 | 0 | — | — |
| 1987-04-28 | $19.75 | $20.88 | 600 | — | — |
| 1987-04-27 | $19.83 | $20.97 | 600 | — | — |
| 1987-04-24 | $19.83 | $20.97 | 300 | — | — |
| 1987-04-23 | $19.75 | $20.88 | 750 | — | — |
| 1987-04-22 | $19.92 | $21.06 | 600 | — | — |
| 1987-04-21 | $19.83 | $20.97 | 3,150 | — | — |
| 1987-04-20 | $19.83 | $20.97 | 450 | — | — |
| 1987-04-16 | $19.83 | $20.97 | 750 | — | — |
| 1987-04-15 | $19.75 | $20.88 | 450 | — | — |
| 1987-04-14 | $19.92 | $21.06 | 150 | — | — |
| 1987-04-13 | $19.92 | $21.06 | 300 | — | — |
| 1987-04-10 | $20.00 | $21.14 | 2,100 | — | — |
| 1987-04-09 | $20.08 | $21.23 | 600 | — | — |
| 1987-04-08 | $20.00 | $21.14 | 1,500 | — | — |
| 1987-04-07 | $20.17 | $21.32 | 1,500 | — | — |
| 1987-04-06 | $20.17 | $21.32 | 4,650 | — | — |
| 1987-04-03 | $20.75 | $21.48 | 7,650 | — | — |
| 1987-04-02 | $20.50 | $21.22 | 300 | — | — |
| 1987-04-01 | $20.33 | $21.05 | 0 | — | — |
| 1987-03-31 | $20.33 | $21.05 | 6,450 | — | — |
| 1987-03-30 | $20.67 | $21.39 | 450 | — | — |
| 1987-03-27 | $20.58 | $21.31 | 3,150 | — | — |
| 1987-03-26 | $20.83 | $21.56 | 0 | — | — |
| 1987-03-25 | $20.83 | $21.56 | 1,950 | — | — |
| 1987-03-24 | $20.83 | $21.56 | 7,950 | — | — |
| 1987-03-23 | $20.75 | $21.48 | 300 | — | — |
| 1987-03-20 | $20.75 | $21.48 | 0 | — | — |
| 1987-03-19 | $20.75 | $21.48 | 5,250 | — | — |
| 1987-03-18 | $21.00 | $21.74 | 8,250 | — | — |
| 1987-03-17 | $20.75 | $21.48 | 150 | — | — |
| 1987-03-16 | $20.83 | $21.56 | 8,250 | — | — |
| 1987-03-13 | $20.75 | $21.48 | 600 | — | — |
| 1987-03-12 | $20.67 | $21.39 | 2,400 | — | — |
| 1987-03-11 | $20.75 | $21.48 | 1,800 | — | — |
| 1987-03-10 | $20.67 | $21.39 | 2,700 | — | — |
| 1987-03-09 | $20.58 | $21.31 | 600 | — | — |
| 1987-03-06 | $20.58 | $21.31 | 2,700 | — | — |
| 1987-03-05 | $20.75 | $21.48 | 2,850 | — | — |
| 1987-03-04 | $20.92 | $21.65 | 19,350 | — | — |
| 1987-03-03 | $20.83 | $21.56 | 450 | — | — |
| 1987-03-02 | $20.75 | $21.48 | 2,400 | — | — |
| 1987-02-27 | $20.83 | $21.56 | 900 | — | — |
| 1987-02-26 | $20.83 | $21.56 | 4,350 | — | — |
| 1987-02-25 | $20.75 | $21.48 | 2,100 | — | — |
| 1987-02-24 | $20.67 | $21.39 | 900 | — | — |
| 1987-02-23 | $20.75 | $21.48 | 900 | — | — |
| 1987-02-20 | $20.83 | $21.56 | 150 | — | — |
| 1987-02-19 | $20.92 | $21.65 | 1,650 | — | — |
| 1987-02-18 | $20.67 | $21.39 | 1,800 | — | — |
| 1987-02-17 | $20.75 | $21.48 | 900 | — | — |
| 1987-02-13 | $20.58 | $21.31 | 1,050 | — | — |
| 1987-02-12 | $20.33 | $21.05 | 1,200 | — | — |
| 1987-02-11 | $20.33 | $21.05 | 600 | — | — |
| 1987-02-10 | $20.33 | $21.05 | 1,950 | — | — |
| 1987-02-09 | $20.17 | $20.87 | 8,700 | — | — |
| 1987-02-06 | $19.83 | $20.53 | 3,000 | — | — |
| 1987-02-05 | $19.67 | $20.36 | 3,450 | — | — |
| 1987-02-04 | $19.33 | $20.01 | 2,250 | — | — |
| 1987-02-03 | $19.00 | $19.67 | 8,700 | — | — |
| 1987-02-02 | $18.58 | $19.24 | 8,550 | — | — |
| 1987-01-30 | $18.42 | $19.06 | 1,950 | — | — |
| 1987-01-29 | $18.58 | $19.24 | 1,650 | — | — |
| 1987-01-28 | $18.50 | $19.15 | 1,350 | — | — |
| 1987-01-27 | $18.50 | $19.15 | 3,600 | — | — |
| 1987-01-26 | $18.17 | $18.80 | 2,700 | — | — |
| 1987-01-23 | $18.42 | $19.06 | 2,400 | — | — |
| 1987-01-22 | $18.50 | $19.15 | 4,200 | — | — |
| 1987-01-21 | $18.58 | $19.24 | 3,150 | — | — |
| 1987-01-20 | $18.25 | $18.89 | 1,200 | — | — |
| 1987-01-19 | $18.17 | $18.80 | 600 | — | — |
| 1987-01-16 | $18.25 | $18.89 | 3,450 | — | — |
| 1987-01-15 | $18.08 | $18.72 | 2,250 | — | — |
| 1987-01-14 | $18.08 | $18.72 | 6,450 | — | — |
| 1987-01-13 | $18.08 | $18.72 | 10,800 | — | — |
| 1987-01-12 | $18.00 | $18.63 | 5,550 | — | — |
| 1987-01-09 | $18.42 | $19.06 | 2,550 | — | — |
| 1987-01-08 | $18.42 | $19.06 | 2,400 | — | — |
| 1987-01-07 | $18.50 | $19.15 | 900 | — | — |
| 1987-01-06 | $18.42 | $19.06 | 8,400 | — | — |
| 1987-01-05 | $18.00 | $18.63 | 5,550 | — | — |
| 1987-01-02 | $18.67 | $18.67 | 3,450 | — | — |