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 | $20.25 | $26.93 | 324,700 | — | — |
| 1987-12-30 | $20.50 | $27.27 | 98,100 | — | — |
| 1987-12-29 | $20.50 | $27.27 | 99,300 | — | — |
| 1987-12-28 | $20.75 | $27.60 | 72,200 | — | — |
| 1987-12-24 | $20.38 | $27.10 | 37,700 | — | — |
| 1987-12-23 | $20.38 | $27.10 | 230,800 | — | — |
| 1987-12-22 | $20.00 | $26.60 | 113,900 | — | — |
| 1987-12-21 | $20.00 | $26.60 | 71,000 | — | — |
| 1987-12-18 | $20.00 | $26.60 | 381,400 | — | — |
| 1987-12-17 | $20.25 | $26.93 | 205,900 | — | — |
| 1987-12-16 | $20.25 | $26.93 | 41,800 | — | — |
| 1987-12-15 | $20.25 | $26.93 | 267,300 | — | — |
| 1987-12-14 | $20.38 | $27.10 | 66,600 | — | — |
| 1987-12-11 | $20.50 | $27.27 | 114,700 | — | — |
| 1987-12-10 | $20.63 | $27.43 | 70,100 | — | — |
| 1987-12-09 | $20.88 | $27.77 | 88,700 | — | — |
| 1987-12-08 | $20.25 | $26.93 | 212,700 | — | — |
| 1987-12-07 | $19.50 | $25.94 | 108,900 | — | — |
| 1987-12-04 | $19.50 | $25.94 | 191,900 | — | — |
| 1987-12-03 | $19.63 | $26.10 | 166,200 | — | — |
| 1987-12-02 | $20.13 | $26.77 | 92,600 | — | — |
| 1987-12-01 | $20.25 | $26.93 | 69,800 | — | — |
| 1987-11-30 | $20.00 | $26.60 | 262,600 | — | — |
| 1987-11-27 | $20.38 | $27.10 | 112,100 | — | — |
| 1987-11-25 | $20.38 | $27.10 | 1,370,400 | — | — |
| 1987-11-24 | $20.75 | $27.60 | 1,050,000 | — | — |
| 1987-11-23 | $21.25 | $27.68 | 21,643,100 | — | — |
| 1987-11-20 | $21.13 | $27.52 | 148,700 | — | — |
| 1987-11-19 | $21.00 | $27.35 | 95,400 | — | — |
| 1987-11-18 | $21.38 | $27.84 | 63,600 | — | — |
| 1987-11-17 | $21.38 | $27.84 | 83,000 | — | — |
| 1987-11-16 | $21.50 | $28.00 | 41,200 | — | — |
| 1987-11-13 | $21.63 | $28.17 | 264,000 | — | — |
| 1987-11-12 | $21.50 | $28.00 | 154,600 | — | — |
| 1987-11-11 | $21.25 | $27.68 | 287,400 | — | — |
| 1987-11-10 | $21.00 | $27.35 | 131,900 | — | — |
| 1987-11-09 | $21.25 | $27.68 | 109,100 | — | — |
| 1987-11-06 | $21.50 | $28.00 | 460,200 | — | — |
| 1987-11-05 | $21.25 | $27.68 | 109,900 | — | — |
| 1987-11-04 | $20.75 | $27.03 | 89,400 | — | — |
| 1987-11-03 | $20.88 | $27.19 | 155,900 | — | — |
| 1987-11-02 | $20.88 | $27.19 | 127,000 | — | — |
| 1987-10-30 | $21.00 | $27.35 | 200,700 | — | — |
| 1987-10-29 | $20.75 | $27.03 | 224,400 | — | — |
| 1987-10-28 | $20.75 | $27.03 | 128,600 | — | — |
| 1987-10-27 | $21.00 | $27.35 | 154,700 | — | — |
| 1987-10-26 | $20.13 | $26.21 | 362,600 | — | — |
| 1987-10-23 | $21.13 | $27.52 | 320,400 | — | — |
| 1987-10-22 | $21.50 | $28.00 | 760,500 | — | — |
| 1987-10-21 | $21.88 | $28.49 | 218,500 | — | — |
| 1987-10-20 | $19.50 | $25.40 | 310,200 | — | — |
| 1987-10-19 | $18.88 | $24.59 | 640,700 | — | — |
| 1987-10-16 | $21.75 | $28.33 | 439,500 | — | — |
| 1987-10-15 | $22.75 | $29.63 | 260,000 | — | — |
| 1987-10-14 | $22.88 | $29.80 | 159,300 | — | — |
| 1987-10-13 | $22.63 | $29.47 | 286,500 | — | — |
| 1987-10-12 | $22.00 | $28.66 | 179,500 | — | — |
| 1987-10-09 | $22.63 | $29.47 | 157,600 | — | — |
| 1987-10-08 | $22.88 | $29.80 | 200,100 | — | — |
| 1987-10-07 | $22.75 | $29.63 | 143,600 | — | — |
| 1987-10-06 | $22.88 | $29.80 | 315,300 | — | — |
| 1987-10-05 | $23.13 | $30.12 | 222,100 | — | — |
| 1987-10-02 | $22.50 | $29.31 | 362,800 | — | — |
| 1987-10-01 | $22.38 | $29.14 | 129,500 | — | — |
| 1987-09-30 | $22.13 | $28.82 | 76,500 | — | — |
| 1987-09-29 | $22.00 | $28.66 | 84,500 | — | — |
| 1987-09-28 | $22.13 | $28.82 | 135,700 | — | — |
| 1987-09-25 | $21.88 | $28.49 | 153,300 | — | — |
| 1987-09-24 | $21.75 | $28.33 | 232,600 | — | — |
| 1987-09-23 | $22.00 | $28.66 | 161,800 | — | — |
| 1987-09-22 | $22.13 | $28.82 | 118,100 | — | — |
| 1987-09-21 | $21.75 | $28.33 | 72,500 | — | — |
| 1987-09-18 | $21.88 | $28.49 | 125,900 | — | — |
| 1987-09-17 | $21.88 | $28.49 | 88,600 | — | — |
| 1987-09-16 | $21.75 | $28.33 | 46,200 | — | — |
| 1987-09-15 | $21.75 | $28.33 | 140,000 | — | — |
| 1987-09-14 | $21.75 | $28.33 | 166,400 | — | — |
| 1987-09-11 | $21.75 | $28.33 | 396,500 | — | — |
| 1987-09-10 | $21.75 | $28.33 | 558,700 | — | — |
| 1987-09-09 | $22.00 | $28.66 | 219,700 | — | — |
| 1987-09-08 | $21.88 | $28.49 | 321,600 | — | — |
| 1987-09-04 | $22.00 | $28.66 | 201,800 | — | — |
| 1987-09-03 | $21.88 | $28.49 | 404,600 | — | — |
| 1987-09-02 | $22.00 | $28.66 | 159,100 | — | — |
| 1987-09-01 | $21.88 | $28.49 | 80,400 | — | — |
| 1987-08-31 | $22.38 | $29.14 | 262,400 | — | — |
| 1987-08-28 | $22.38 | $29.14 | 380,700 | — | — |
| 1987-08-27 | $22.13 | $28.82 | 1,050,000 | — | — |
| 1987-08-26 | $22.63 | $29.47 | 1,470,000 | — | — |
| 1987-08-25 | $23.63 | $30.20 | 7,873,000 | — | — |
| 1987-08-24 | $23.50 | $30.04 | 186,100 | — | — |
| 1987-08-21 | $23.63 | $30.20 | 169,800 | — | — |
| 1987-08-20 | $23.63 | $30.20 | 165,100 | — | — |
| 1987-08-19 | $23.50 | $30.04 | 699,800 | — | — |
| 1987-08-18 | $23.50 | $30.04 | 245,300 | — | — |
| 1987-08-17 | $23.88 | $30.52 | 174,700 | — | — |
| 1987-08-14 | $24.13 | $30.84 | 570,900 | — | — |
| 1987-08-13 | $24.13 | $30.84 | 204,900 | — | — |
| 1987-08-12 | $23.50 | $30.04 | 454,500 | — | — |
| 1987-08-11 | $23.38 | $29.88 | 506,500 | — | — |
| 1987-08-10 | $23.13 | $29.56 | 983,900 | — | — |
| 1987-08-07 | $22.88 | $29.24 | 198,300 | — | — |
| 1987-08-06 | $22.88 | $29.24 | 134,400 | — | — |
| 1987-08-05 | $22.25 | $28.44 | 101,700 | — | — |
| 1987-08-04 | $22.13 | $28.28 | 162,800 | — | — |
| 1987-08-03 | $22.25 | $28.44 | 118,400 | — | — |
| 1987-07-31 | $22.38 | $28.60 | 159,000 | — | — |
| 1987-07-30 | $22.25 | $28.44 | 101,900 | — | — |
| 1987-07-29 | $22.13 | $28.28 | 190,500 | — | — |
| 1987-07-28 | $22.13 | $28.28 | 78,000 | — | — |
| 1987-07-27 | $22.13 | $28.28 | 93,100 | — | — |
| 1987-07-24 | $22.00 | $28.12 | 104,600 | — | — |
| 1987-07-23 | $22.13 | $28.28 | 138,900 | — | — |
| 1987-07-22 | $22.50 | $28.76 | 67,100 | — | — |
| 1987-07-21 | $22.50 | $28.76 | 241,600 | — | — |
| 1987-07-20 | $22.50 | $28.76 | 185,600 | — | — |
| 1987-07-17 | $22.63 | $28.92 | 108,100 | — | — |
| 1987-07-16 | $22.75 | $29.08 | 116,400 | — | — |
| 1987-07-15 | $22.63 | $28.92 | 264,300 | — | — |
| 1987-07-14 | $22.50 | $28.76 | 150,100 | — | — |
| 1987-07-13 | $22.63 | $28.92 | 107,700 | — | — |
| 1987-07-10 | $22.75 | $29.08 | 134,800 | — | — |
| 1987-07-09 | $23.00 | $29.40 | 75,000 | — | — |
| 1987-07-08 | $23.13 | $29.56 | 238,300 | — | — |
| 1987-07-07 | $23.00 | $29.40 | 159,100 | — | — |
| 1987-07-06 | $22.63 | $28.92 | 150,600 | — | — |
| 1987-07-02 | $22.88 | $29.24 | 118,200 | — | — |
| 1987-07-01 | $22.88 | $29.24 | 65,300 | — | — |
| 1987-06-30 | $22.88 | $29.24 | 181,300 | — | — |
| 1987-06-29 | $23.00 | $29.40 | 248,800 | — | — |
| 1987-06-26 | $23.13 | $29.56 | 138,700 | — | — |
| 1987-06-25 | $23.13 | $29.56 | 99,900 | — | — |
| 1987-06-24 | $22.75 | $29.08 | 66,100 | — | — |
| 1987-06-23 | $23.25 | $29.72 | 87,500 | — | — |
| 1987-06-22 | $23.38 | $29.88 | 168,200 | — | — |
| 1987-06-19 | $23.25 | $29.72 | 67,500 | — | — |
| 1987-06-18 | $23.38 | $29.88 | 46,500 | — | — |
| 1987-06-17 | $23.50 | $30.04 | 55,000 | — | — |
| 1987-06-16 | $23.38 | $29.88 | 189,100 | — | — |
| 1987-06-15 | $23.38 | $29.88 | 159,800 | — | — |
| 1987-06-12 | $23.00 | $29.40 | 137,800 | — | — |
| 1987-06-11 | $22.88 | $29.24 | 98,600 | — | — |
| 1987-06-10 | $23.13 | $29.56 | 235,000 | — | — |
| 1987-06-09 | $23.25 | $29.72 | 165,300 | — | — |
| 1987-06-08 | $23.00 | $29.40 | 240,600 | — | — |
| 1987-06-05 | $22.63 | $28.92 | 81,700 | — | — |
| 1987-06-04 | $22.75 | $29.08 | 343,200 | — | — |
| 1987-06-03 | $22.38 | $28.60 | 230,000 | — | — |
| 1987-06-02 | $21.88 | $27.96 | 323,300 | — | — |
| 1987-06-01 | $22.13 | $28.28 | 162,100 | — | — |
| 1987-05-29 | $22.63 | $28.92 | 177,000 | — | — |
| 1987-05-28 | $22.50 | $28.76 | 254,300 | — | — |
| 1987-05-27 | $22.63 | $28.92 | 449,200 | — | — |
| 1987-05-26 | $22.75 | $29.08 | 512,300 | — | — |
| 1987-05-22 | $22.50 | $28.20 | 3,350,000 | — | — |
| 1987-05-21 | $22.13 | $27.73 | 88,100 | — | — |
| 1987-05-20 | $22.50 | $28.20 | 140,900 | — | — |
| 1987-05-19 | $22.50 | $28.20 | 54,600 | — | — |
| 1987-05-18 | $23.50 | $29.45 | 88,100 | — | — |
| 1987-05-15 | $23.63 | $29.61 | 61,800 | — | — |
| 1987-05-14 | $24.00 | $30.08 | 183,800 | — | — |
| 1987-05-13 | $23.75 | $29.77 | 120,700 | — | — |
| 1987-05-12 | $24.25 | $30.39 | 61,600 | — | — |
| 1987-05-11 | $24.13 | $30.24 | 310,100 | — | — |
| 1987-05-08 | $24.38 | $30.55 | 128,600 | — | — |
| 1987-05-07 | $24.50 | $30.71 | 107,100 | — | — |
| 1987-05-06 | $24.38 | $30.55 | 105,500 | — | — |
| 1987-05-05 | $23.75 | $29.77 | 259,700 | — | — |
| 1987-05-04 | $23.63 | $29.61 | 399,900 | — | — |
| 1987-05-01 | $23.50 | $29.45 | 99,300 | — | — |
| 1987-04-30 | $23.63 | $29.61 | 117,100 | — | — |
| 1987-04-29 | $23.38 | $29.30 | 211,600 | — | — |
| 1987-04-28 | $23.25 | $29.14 | 319,500 | — | — |
| 1987-04-27 | $22.88 | $28.67 | 119,200 | — | — |
| 1987-04-24 | $22.50 | $28.20 | 345,900 | — | — |
| 1987-04-23 | $23.38 | $29.30 | 151,800 | — | — |
| 1987-04-22 | $23.63 | $29.61 | 395,700 | — | — |
| 1987-04-21 | $24.00 | $30.08 | 132,800 | — | — |
| 1987-04-20 | $24.00 | $30.08 | 118,000 | — | — |
| 1987-04-16 | $23.75 | $29.77 | 338,200 | — | — |
| 1987-04-15 | $22.50 | $28.20 | 467,900 | — | — |
| 1987-04-14 | $21.88 | $27.42 | 393,300 | — | — |
| 1987-04-13 | $23.00 | $28.83 | 128,200 | — | — |
| 1987-04-10 | $23.25 | $29.14 | 352,700 | — | — |
| 1987-04-09 | $23.25 | $29.14 | 205,400 | — | — |
| 1987-04-08 | $24.50 | $30.71 | 158,400 | — | — |
| 1987-04-07 | $24.88 | $31.18 | 96,900 | — | — |
| 1987-04-06 | $24.88 | $31.18 | 86,500 | — | — |
| 1987-04-03 | $25.13 | $31.49 | 185,300 | — | — |
| 1987-04-02 | $24.88 | $31.18 | 109,900 | — | — |
| 1987-04-01 | $24.88 | $31.18 | 112,700 | — | — |
| 1987-03-31 | $25.75 | $32.27 | 193,100 | — | — |
| 1987-03-30 | $25.88 | $32.43 | 273,400 | — | — |
| 1987-03-27 | $26.38 | $33.06 | 115,200 | — | — |
| 1987-03-26 | $26.38 | $33.06 | 204,500 | — | — |
| 1987-03-25 | $26.00 | $32.59 | 180,700 | — | — |
| 1987-03-24 | $25.88 | $32.43 | 530,800 | — | — |
| 1987-03-23 | $25.75 | $32.27 | 141,200 | — | — |
| 1987-03-20 | $25.75 | $32.27 | 107,700 | — | — |
| 1987-03-19 | $25.50 | $31.96 | 236,500 | — | — |
| 1987-03-18 | $25.38 | $31.80 | 73,100 | — | — |
| 1987-03-17 | $25.50 | $31.96 | 402,100 | — | — |
| 1987-03-16 | $25.63 | $32.12 | 226,700 | — | — |
| 1987-03-13 | $26.00 | $32.59 | 183,600 | — | — |
| 1987-03-12 | $25.50 | $31.96 | 84,800 | — | — |
| 1987-03-11 | $25.50 | $31.96 | 168,100 | — | — |
| 1987-03-10 | $25.75 | $32.27 | 307,200 | — | — |
| 1987-03-09 | $25.88 | $32.43 | 238,600 | — | — |
| 1987-03-06 | $25.88 | $32.43 | 202,400 | — | — |
| 1987-03-05 | $25.75 | $32.27 | 700,500 | — | — |
| 1987-03-04 | $25.50 | $31.96 | 154,200 | — | — |
| 1987-03-03 | $25.50 | $31.96 | 169,000 | — | — |
| 1987-03-02 | $25.00 | $31.33 | 196,900 | — | — |
| 1987-02-27 | $25.00 | $31.33 | 77,900 | — | — |
| 1987-02-26 | $25.50 | $31.96 | 142,200 | — | — |
| 1987-02-25 | $25.63 | $32.12 | 655,600 | — | — |
| 1987-02-24 | $25.63 | $32.12 | 942,200 | — | — |
| 1987-02-23 | $25.50 | $31.96 | 444,600 | — | — |
| 1987-02-20 | $26.38 | $32.50 | 499,200 | — | — |
| 1987-02-19 | $26.38 | $32.50 | 101,100 | — | — |
| 1987-02-18 | $26.63 | $32.81 | 504,200 | — | — |
| 1987-02-17 | $26.75 | $32.97 | 191,100 | — | — |
| 1987-02-13 | $26.25 | $32.35 | 162,200 | — | — |
| 1987-02-12 | $26.13 | $32.20 | 98,800 | — | — |
| 1987-02-11 | $26.13 | $32.20 | 170,700 | — | — |
| 1987-02-10 | $25.75 | $31.73 | 216,200 | — | — |
| 1987-02-09 | $26.25 | $32.35 | 114,200 | — | — |
| 1987-02-06 | $26.88 | $33.12 | 84,800 | — | — |
| 1987-02-05 | $26.75 | $32.97 | 234,900 | — | — |
| 1987-02-04 | $27.13 | $33.43 | 133,200 | — | — |
| 1987-02-03 | $27.13 | $33.43 | 570,400 | — | — |
| 1987-02-02 | $27.38 | $33.74 | 216,600 | — | — |
| 1987-01-30 | $27.38 | $33.74 | 917,400 | — | — |
| 1987-01-29 | $27.25 | $33.58 | 486,700 | — | — |
| 1987-01-28 | $27.50 | $33.89 | 271,300 | — | — |
| 1987-01-27 | $27.63 | $34.04 | 330,500 | — | — |
| 1987-01-26 | $27.13 | $33.43 | 146,800 | — | — |
| 1987-01-23 | $27.13 | $33.43 | 161,100 | — | — |
| 1987-01-22 | $26.88 | $33.12 | 194,800 | — | — |
| 1987-01-21 | $26.50 | $32.66 | 114,400 | — | — |
| 1987-01-20 | $26.63 | $32.81 | 277,000 | — | — |
| 1987-01-19 | $26.50 | $32.66 | 138,500 | — | — |
| 1987-01-16 | $26.75 | $32.97 | 118,600 | — | — |
| 1987-01-15 | $26.50 | $32.66 | 125,100 | — | — |
| 1987-01-14 | $26.75 | $32.97 | 120,300 | — | — |
| 1987-01-13 | $26.88 | $33.12 | 115,200 | — | — |
| 1987-01-12 | $26.88 | $33.12 | 155,500 | — | — |
| 1987-01-09 | $26.63 | $32.81 | 141,000 | — | — |
| 1987-01-08 | $26.38 | $32.50 | 98,400 | — | — |
| 1987-01-07 | $26.25 | $32.35 | 123,800 | — | — |
| 1987-01-06 | $26.13 | $32.20 | 363,700 | — | — |
| 1987-01-05 | $26.00 | $32.04 | 254,100 | — | — |
| 1987-01-02 | $25.25 | $31.12 | 41,100 | — | — |