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
- 1974-12-17 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 | $14.79 | $22.57 | 98,700 | — | — |
| 1987-12-30 | $14.71 | $22.44 | 102,000 | — | — |
| 1987-12-29 | $14.50 | $22.12 | 83,100 | — | — |
| 1987-12-28 | $14.79 | $22.57 | 126,000 | — | — |
| 1987-12-24 | $15.21 | $23.21 | 105,900 | — | — |
| 1987-12-23 | $15.21 | $23.21 | 163,200 | — | — |
| 1987-12-22 | $15.33 | $23.40 | 197,700 | — | — |
| 1987-12-21 | $15.17 | $23.14 | 316,500 | — | — |
| 1987-12-18 | $14.58 | $22.25 | 573,900 | — | — |
| 1987-12-17 | $13.79 | $20.84 | 1,065,300 | — | — |
| 1987-12-16 | $14.33 | $21.66 | 268,500 | — | — |
| 1987-12-15 | $14.17 | $21.41 | 202,200 | — | — |
| 1987-12-14 | $14.13 | $21.34 | 240,000 | — | — |
| 1987-12-11 | $13.50 | $20.40 | 204,300 | — | — |
| 1987-12-10 | $14.04 | $21.22 | 368,700 | — | — |
| 1987-12-09 | $14.17 | $21.41 | 417,900 | — | — |
| 1987-12-08 | $13.67 | $20.65 | 235,800 | — | — |
| 1987-12-07 | $13.17 | $19.90 | 148,800 | — | — |
| 1987-12-04 | $13.17 | $19.90 | 213,300 | — | — |
| 1987-12-03 | $13.25 | $20.02 | 189,900 | — | — |
| 1987-12-02 | $13.63 | $20.59 | 117,000 | — | — |
| 1987-12-01 | $13.50 | $20.40 | 182,100 | — | — |
| 1987-11-30 | $13.33 | $20.15 | 232,800 | — | — |
| 1987-11-27 | $13.92 | $21.03 | 16,800 | — | — |
| 1987-11-25 | $14.21 | $21.47 | 103,200 | — | — |
| 1987-11-24 | $13.96 | $21.09 | 117,900 | — | — |
| 1987-11-23 | $14.21 | $21.47 | 82,500 | — | — |
| 1987-11-20 | $14.29 | $21.60 | 231,000 | — | — |
| 1987-11-19 | $14.00 | $21.16 | 381,600 | — | — |
| 1987-11-18 | $14.29 | $21.60 | 288,900 | — | — |
| 1987-11-17 | $14.46 | $21.85 | 132,900 | — | — |
| 1987-11-16 | $14.50 | $21.91 | 284,100 | — | — |
| 1987-11-13 | $14.00 | $21.16 | 113,700 | — | — |
| 1987-11-12 | $14.00 | $21.16 | 201,600 | — | — |
| 1987-11-11 | $13.08 | $19.77 | 163,200 | — | — |
| 1987-11-10 | $13.08 | $19.77 | 338,700 | — | — |
| 1987-11-09 | $13.67 | $20.65 | 249,300 | — | — |
| 1987-11-06 | $14.17 | $21.41 | 424,500 | — | — |
| 1987-11-05 | $14.46 | $21.85 | 285,000 | — | — |
| 1987-11-04 | $14.46 | $21.85 | 203,100 | — | — |
| 1987-11-03 | $14.21 | $21.47 | 112,500 | — | — |
| 1987-11-02 | $14.58 | $22.04 | 215,700 | — | — |
| 1987-10-30 | $14.42 | $21.78 | 329,400 | — | — |
| 1987-10-29 | $13.33 | $20.15 | 378,000 | — | — |
| 1987-10-28 | $12.67 | $19.14 | 169,500 | — | — |
| 1987-10-27 | $12.92 | $19.52 | 412,500 | — | — |
| 1987-10-26 | $12.58 | $19.01 | 300,900 | — | — |
| 1987-10-23 | $13.88 | $20.97 | 218,100 | — | — |
| 1987-10-22 | $14.25 | $21.53 | 420,600 | — | — |
| 1987-10-21 | $14.54 | $21.97 | 622,500 | — | — |
| 1987-10-20 | $13.00 | $19.64 | 466,500 | — | — |
| 1987-10-19 | $14.00 | $21.16 | 837,300 | — | — |
| 1987-10-16 | $16.13 | $24.37 | 516,000 | — | — |
| 1987-10-15 | $16.75 | $25.31 | 629,100 | — | — |
| 1987-10-14 | $17.54 | $26.51 | 374,400 | — | — |
| 1987-10-13 | $17.83 | $26.95 | 278,400 | — | — |
| 1987-10-12 | $17.92 | $27.07 | 131,700 | — | — |
| 1987-10-09 | $18.17 | $27.45 | 279,900 | — | — |
| 1987-10-08 | $18.33 | $27.70 | 315,000 | — | — |
| 1987-10-07 | $18.33 | $27.70 | 218,400 | — | — |
| 1987-10-06 | $18.29 | $27.64 | 201,000 | — | — |
| 1987-10-05 | $18.54 | $28.02 | 194,700 | — | — |
| 1987-10-02 | $18.63 | $28.14 | 297,000 | — | — |
| 1987-10-01 | $18.50 | $27.96 | 224,400 | — | — |
| 1987-09-30 | $18.29 | $27.64 | 331,500 | — | — |
| 1987-09-29 | $18.29 | $27.64 | 101,400 | — | — |
| 1987-09-28 | $18.54 | $28.02 | 424,800 | — | — |
| 1987-09-25 | $18.67 | $28.21 | 148,800 | — | — |
| 1987-09-24 | $18.67 | $28.21 | 174,300 | — | — |
| 1987-09-23 | $18.92 | $28.58 | 212,100 | — | — |
| 1987-09-22 | $18.88 | $28.52 | 394,800 | — | — |
| 1987-09-21 | $18.54 | $27.86 | 478,200 | — | — |
| 1987-09-18 | $18.96 | $28.49 | 396,600 | — | — |
| 1987-09-17 | $18.54 | $27.86 | 199,500 | — | — |
| 1987-09-16 | $18.08 | $27.17 | 188,700 | — | — |
| 1987-09-15 | $17.67 | $26.55 | 99,300 | — | — |
| 1987-09-14 | $18.13 | $27.24 | 123,300 | — | — |
| 1987-09-11 | $18.04 | $27.11 | 198,300 | — | — |
| 1987-09-10 | $18.25 | $27.42 | 323,400 | — | — |
| 1987-09-09 | $18.00 | $27.05 | 102,900 | — | — |
| 1987-09-08 | $18.04 | $27.11 | 552,600 | — | — |
| 1987-09-04 | $18.00 | $27.05 | 181,800 | — | — |
| 1987-09-03 | $18.50 | $27.80 | 282,900 | — | — |
| 1987-09-02 | $18.63 | $27.99 | 358,500 | — | — |
| 1987-09-01 | $18.50 | $27.80 | 275,400 | — | — |
| 1987-08-31 | $18.96 | $28.49 | 133,200 | — | — |
| 1987-08-28 | $18.83 | $28.30 | 466,500 | — | — |
| 1987-08-27 | $18.92 | $28.43 | 111,900 | — | — |
| 1987-08-26 | $18.83 | $28.30 | 179,700 | — | — |
| 1987-08-25 | $18.67 | $28.05 | 468,000 | — | — |
| 1987-08-24 | $18.54 | $27.86 | 142,200 | — | — |
| 1987-08-21 | $18.71 | $28.11 | 394,500 | — | — |
| 1987-08-20 | $18.88 | $28.36 | 278,100 | — | — |
| 1987-08-19 | $18.67 | $28.05 | 224,400 | — | — |
| 1987-08-18 | $18.54 | $27.86 | 468,900 | — | — |
| 1987-08-17 | $19.00 | $28.55 | 418,500 | — | — |
| 1987-08-14 | $18.79 | $28.24 | 567,300 | — | — |
| 1987-08-13 | $18.75 | $28.17 | 406,200 | — | — |
| 1987-08-12 | $18.88 | $28.36 | 345,300 | — | — |
| 1987-08-11 | $18.46 | $27.74 | 302,400 | — | — |
| 1987-08-10 | $18.42 | $27.67 | 447,600 | — | — |
| 1987-08-07 | $18.13 | $27.24 | 171,900 | — | — |
| 1987-08-06 | $18.21 | $27.36 | 134,100 | — | — |
| 1987-08-05 | $18.04 | $27.11 | 157,800 | — | — |
| 1987-08-04 | $17.92 | $26.92 | 193,500 | — | — |
| 1987-08-03 | $17.79 | $26.73 | 199,800 | — | — |
| 1987-07-31 | $17.92 | $26.92 | 228,600 | — | — |
| 1987-07-30 | $18.29 | $27.49 | 781,200 | — | — |
| 1987-07-29 | $18.13 | $27.24 | 642,000 | — | — |
| 1987-07-28 | $17.83 | $26.80 | 743,400 | — | — |
| 1987-07-27 | $17.21 | $25.86 | 429,000 | — | — |
| 1987-07-24 | $17.13 | $25.73 | 108,600 | — | — |
| 1987-07-23 | $17.21 | $25.86 | 636,900 | — | — |
| 1987-07-22 | $17.29 | $25.98 | 182,100 | — | — |
| 1987-07-21 | $16.92 | $25.42 | 434,100 | — | — |
| 1987-07-20 | $16.92 | $25.42 | 264,600 | — | — |
| 1987-07-17 | $16.88 | $25.36 | 468,600 | — | — |
| 1987-07-16 | $16.54 | $24.86 | 301,500 | — | — |
| 1987-07-15 | $16.71 | $25.11 | 1,136,700 | — | — |
| 1987-07-14 | $15.96 | $23.98 | 175,200 | — | — |
| 1987-07-13 | $15.79 | $23.73 | 183,900 | — | — |
| 1987-07-10 | $15.88 | $23.85 | 108,900 | — | — |
| 1987-07-09 | $16.08 | $24.17 | 273,000 | — | — |
| 1987-07-08 | $16.42 | $24.67 | 292,800 | — | — |
| 1987-07-07 | $16.50 | $24.79 | 375,300 | — | — |
| 1987-07-06 | $15.83 | $23.79 | 139,500 | — | — |
| 1987-07-02 | $15.92 | $23.92 | 117,000 | — | — |
| 1987-07-01 | $15.83 | $23.79 | 123,000 | — | — |
| 1987-06-30 | $16.21 | $24.36 | 246,000 | — | — |
| 1987-06-29 | $16.21 | $24.36 | 113,100 | — | — |
| 1987-06-26 | $16.08 | $24.17 | 156,000 | — | — |
| 1987-06-25 | $16.33 | $24.54 | 158,700 | — | — |
| 1987-06-24 | $16.50 | $24.79 | 186,600 | — | — |
| 1987-06-23 | $16.63 | $24.98 | 268,800 | — | — |
| 1987-06-22 | $16.79 | $25.23 | 414,300 | — | — |
| 1987-06-19 | $16.58 | $24.92 | 310,200 | — | — |
| 1987-06-18 | $16.08 | $24.17 | 142,200 | — | — |
| 1987-06-17 | $15.92 | $23.92 | 241,800 | — | — |
| 1987-06-16 | $16.21 | $24.20 | 339,600 | — | — |
| 1987-06-15 | $15.75 | $23.52 | 177,000 | — | — |
| 1987-06-12 | $15.71 | $23.45 | 402,000 | — | — |
| 1987-06-11 | $15.46 | $23.08 | 132,600 | — | — |
| 1987-06-10 | $15.33 | $22.89 | 276,300 | — | — |
| 1987-06-09 | $15.33 | $22.89 | 243,900 | — | — |
| 1987-06-08 | $15.33 | $22.89 | 142,800 | — | — |
| 1987-06-05 | $15.21 | $22.71 | 203,400 | — | — |
| 1987-06-04 | $15.50 | $23.14 | 524,100 | — | — |
| 1987-06-03 | $15.54 | $23.21 | 310,500 | — | — |
| 1987-06-02 | $15.29 | $22.83 | 269,400 | — | — |
| 1987-06-01 | $15.42 | $23.02 | 121,200 | — | — |
| 1987-05-29 | $15.25 | $22.77 | 101,100 | — | — |
| 1987-05-28 | $15.13 | $22.58 | 84,900 | — | — |
| 1987-05-27 | $15.04 | $22.46 | 200,700 | — | — |
| 1987-05-26 | $14.96 | $22.33 | 310,200 | — | — |
| 1987-05-22 | $14.63 | $21.84 | 140,100 | — | — |
| 1987-05-21 | $14.25 | $21.28 | 413,400 | — | — |
| 1987-05-20 | $13.92 | $20.78 | 322,500 | — | — |
| 1987-05-19 | $14.08 | $21.03 | 325,500 | — | — |
| 1987-05-18 | $14.63 | $21.84 | 215,700 | — | — |
| 1987-05-15 | $14.33 | $21.40 | 282,000 | — | — |
| 1987-05-14 | $14.71 | $21.96 | 140,400 | — | — |
| 1987-05-13 | $15.13 | $22.58 | 529,200 | — | — |
| 1987-05-12 | $15.00 | $22.40 | 126,900 | — | — |
| 1987-05-11 | $15.04 | $22.46 | 302,700 | — | — |
| 1987-05-08 | $15.08 | $22.52 | 505,800 | — | — |
| 1987-05-07 | $15.21 | $22.71 | 208,500 | — | — |
| 1987-05-06 | $15.33 | $22.89 | 485,100 | — | — |
| 1987-05-05 | $14.96 | $22.33 | 641,100 | — | — |
| 1987-05-04 | $14.75 | $22.02 | 204,600 | — | — |
| 1987-05-01 | $14.83 | $22.15 | 497,100 | — | — |
| 1987-04-30 | $15.21 | $22.71 | 255,600 | — | — |
| 1987-04-29 | $14.92 | $22.27 | 329,700 | — | — |
| 1987-04-28 | $14.75 | $22.02 | 277,800 | — | — |
| 1987-04-27 | $14.63 | $21.84 | 654,000 | — | — |
| 1987-04-24 | $14.50 | $21.65 | 387,000 | — | — |
| 1987-04-23 | $14.75 | $22.02 | 146,100 | — | — |
| 1987-04-22 | $15.17 | $22.65 | 417,300 | — | — |
| 1987-04-21 | $15.58 | $23.27 | 234,000 | — | — |
| 1987-04-20 | $15.75 | $23.52 | 110,400 | — | — |
| 1987-04-16 | $15.88 | $23.70 | 276,900 | — | — |
| 1987-04-15 | $15.25 | $22.77 | 255,300 | — | — |
| 1987-04-14 | $14.83 | $22.15 | 301,200 | — | — |
| 1987-04-13 | $15.08 | $22.52 | 563,400 | — | — |
| 1987-04-10 | $15.75 | $23.52 | 104,700 | — | — |
| 1987-04-09 | $15.54 | $23.21 | 319,200 | — | — |
| 1987-04-08 | $15.58 | $23.27 | 383,100 | — | — |
| 1987-04-07 | $15.63 | $23.33 | 235,500 | — | — |
| 1987-04-06 | $16.00 | $23.89 | 181,200 | — | — |
| 1987-04-03 | $16.50 | $24.64 | 219,600 | — | — |
| 1987-04-02 | $15.54 | $23.21 | 92,400 | — | — |
| 1987-04-01 | $15.75 | $23.52 | 202,800 | — | — |
| 1987-03-31 | $15.75 | $23.52 | 363,300 | — | — |
| 1987-03-30 | $15.50 | $23.14 | 321,000 | — | — |
| 1987-03-27 | $15.67 | $23.39 | 382,200 | — | — |
| 1987-03-26 | $16.08 | $24.01 | 266,700 | — | — |
| 1987-03-25 | $16.17 | $24.14 | 576,900 | — | — |
| 1987-03-24 | $16.21 | $24.20 | 242,400 | — | — |
| 1987-03-23 | $16.33 | $24.39 | 156,600 | — | — |
| 1987-03-20 | $15.96 | $23.83 | 294,300 | — | — |
| 1987-03-19 | $15.88 | $23.70 | 234,000 | — | — |
| 1987-03-18 | $15.83 | $23.64 | 660,300 | — | — |
| 1987-03-17 | $15.83 | $23.49 | 259,500 | — | — |
| 1987-03-16 | $15.33 | $22.74 | 234,300 | — | — |
| 1987-03-13 | $15.54 | $23.05 | 360,600 | — | — |
| 1987-03-12 | $15.04 | $22.31 | 217,800 | — | — |
| 1987-03-11 | $15.04 | $22.31 | 281,700 | — | — |
| 1987-03-10 | $15.33 | $22.74 | 295,500 | — | — |
| 1987-03-09 | $15.38 | $22.81 | 131,400 | — | — |
| 1987-03-06 | $15.58 | $23.12 | 293,400 | — | — |
| 1987-03-05 | $15.54 | $23.05 | 411,600 | — | — |
| 1987-03-04 | $15.50 | $22.99 | 389,100 | — | — |
| 1987-03-03 | $15.67 | $23.24 | 489,300 | — | — |
| 1987-03-02 | $15.67 | $23.24 | 329,700 | — | — |
| 1987-02-27 | $15.88 | $23.55 | 121,800 | — | — |
| 1987-02-26 | $15.71 | $23.30 | 237,300 | — | — |
| 1987-02-25 | $15.75 | $23.36 | 756,300 | — | — |
| 1987-02-24 | $15.58 | $23.12 | 164,100 | — | — |
| 1987-02-23 | $15.58 | $23.12 | 227,100 | — | — |
| 1987-02-20 | $16.17 | $23.98 | 352,800 | — | — |
| 1987-02-19 | $16.25 | $24.10 | 419,100 | — | — |
| 1987-02-18 | $16.38 | $24.29 | 766,500 | — | — |
| 1987-02-17 | $15.83 | $23.49 | 408,900 | — | — |
| 1987-02-13 | $15.38 | $22.81 | 380,400 | — | — |
| 1987-02-12 | $14.75 | $21.88 | 661,500 | — | — |
| 1987-02-11 | $14.83 | $22.00 | 388,500 | — | — |
| 1987-02-10 | $15.04 | $22.31 | 201,000 | — | — |
| 1987-02-09 | $15.46 | $22.93 | 219,600 | — | — |
| 1987-02-06 | $15.63 | $23.18 | 841,500 | — | — |
| 1987-02-05 | $15.63 | $23.18 | 445,200 | — | — |
| 1987-02-04 | $15.46 | $22.93 | 222,900 | — | — |
| 1987-02-03 | $15.67 | $23.24 | 176,700 | — | — |
| 1987-02-02 | $15.75 | $23.36 | 147,900 | — | — |
| 1987-01-30 | $15.67 | $23.24 | 285,000 | — | — |
| 1987-01-29 | $15.92 | $23.61 | 606,900 | — | — |
| 1987-01-28 | $15.92 | $23.61 | 728,700 | — | — |
| 1987-01-27 | $15.29 | $22.68 | 395,700 | — | — |
| 1987-01-26 | $15.46 | $22.93 | 328,500 | — | — |
| 1987-01-23 | $15.46 | $22.93 | 467,100 | — | — |
| 1987-01-22 | $15.46 | $22.93 | 413,400 | — | — |
| 1987-01-21 | $15.21 | $22.56 | 567,600 | — | — |
| 1987-01-20 | $15.13 | $22.44 | 543,300 | — | — |
| 1987-01-19 | $15.00 | $22.25 | 562,200 | — | — |
| 1987-01-16 | $14.67 | $21.76 | 724,800 | — | — |
| 1987-01-15 | $14.79 | $21.94 | 396,900 | — | — |
| 1987-01-14 | $14.88 | $22.06 | 525,900 | — | — |
| 1987-01-13 | $14.33 | $21.26 | 541,800 | — | — |
| 1987-01-12 | $14.58 | $21.63 | 519,900 | — | — |
| 1987-01-09 | $14.46 | $21.45 | 305,100 | — | — |
| 1987-01-08 | $14.58 | $21.63 | 1,173,600 | — | — |
| 1987-01-07 | $13.88 | $20.58 | 362,700 | — | — |
| 1987-01-06 | $13.33 | $19.78 | 499,800 | — | — |
| 1987-01-05 | $13.17 | $19.53 | 237,600 | — | — |
| 1987-01-02 | $12.75 | $18.91 | 102,900 | — | — |