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
- 1973-05-03 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 | $15.50 | $15.58 | 235,600 | — | — |
| 1987-12-30 | $15.69 | $15.77 | 295,600 | — | — |
| 1987-12-29 | $15.31 | $15.39 | 168,000 | — | — |
| 1987-12-28 | $15.31 | $15.39 | 288,600 | — | — |
| 1987-12-24 | $15.63 | $15.71 | 243,400 | — | — |
| 1987-12-23 | $15.69 | $15.77 | 313,000 | — | — |
| 1987-12-22 | $15.50 | $15.58 | 347,600 | — | — |
| 1987-12-21 | $15.75 | $15.83 | 297,600 | — | — |
| 1987-12-18 | $15.69 | $15.77 | 805,200 | — | — |
| 1987-12-17 | $15.25 | $15.33 | 277,000 | — | — |
| 1987-12-16 | $15.81 | $15.89 | 320,400 | — | — |
| 1987-12-15 | $14.81 | $14.89 | 356,800 | — | — |
| 1987-12-14 | $15.06 | $15.14 | 534,200 | — | — |
| 1987-12-11 | $14.44 | $14.51 | 419,200 | — | — |
| 1987-12-10 | $14.44 | $14.51 | 1,185,800 | — | — |
| 1987-12-09 | $13.63 | $13.70 | 716,000 | — | — |
| 1987-12-08 | $13.06 | $13.13 | 288,600 | — | — |
| 1987-12-07 | $13.00 | $13.07 | 545,400 | — | — |
| 1987-12-04 | $12.63 | $12.69 | 410,000 | — | — |
| 1987-12-03 | $12.75 | $12.82 | 380,600 | — | — |
| 1987-12-02 | $13.19 | $13.26 | 240,200 | — | — |
| 1987-12-01 | $12.88 | $12.94 | 431,200 | — | — |
| 1987-11-30 | $13.00 | $13.07 | 573,800 | — | — |
| 1987-11-27 | $13.38 | $13.39 | 154,400 | — | — |
| 1987-11-25 | $13.38 | $13.39 | 515,800 | — | — |
| 1987-11-24 | $13.56 | $13.58 | 793,600 | — | — |
| 1987-11-23 | $13.31 | $13.33 | 760,200 | — | — |
| 1987-11-20 | $13.50 | $13.51 | 2,080,000 | — | — |
| 1987-11-19 | $13.75 | $13.76 | 392,200 | — | — |
| 1987-11-18 | $14.25 | $14.26 | 326,200 | — | — |
| 1987-11-17 | $14.94 | $14.95 | 349,000 | — | — |
| 1987-11-16 | $15.00 | $15.02 | 238,600 | — | — |
| 1987-11-13 | $14.75 | $14.77 | 205,200 | — | — |
| 1987-11-12 | $15.06 | $15.08 | 497,400 | — | — |
| 1987-11-11 | $14.50 | $14.51 | 1,448,600 | — | — |
| 1987-11-10 | $13.88 | $13.89 | 898,600 | — | — |
| 1987-11-09 | $14.56 | $14.58 | 511,000 | — | — |
| 1987-11-06 | $14.88 | $14.89 | 362,200 | — | — |
| 1987-11-05 | $15.38 | $15.39 | 517,000 | — | — |
| 1987-11-04 | $15.13 | $15.14 | 531,200 | — | — |
| 1987-11-03 | $15.25 | $15.27 | 424,600 | — | — |
| 1987-11-02 | $16.00 | $16.02 | 327,000 | — | — |
| 1987-10-30 | $15.00 | $15.02 | 668,000 | — | — |
| 1987-10-29 | $15.13 | $15.14 | 352,600 | — | — |
| 1987-10-28 | $15.00 | $15.02 | 647,800 | — | — |
| 1987-10-27 | $14.75 | $14.77 | 653,800 | — | — |
| 1987-10-26 | $14.63 | $14.64 | 559,600 | — | — |
| 1987-10-23 | $15.75 | $15.77 | 508,200 | — | — |
| 1987-10-22 | $16.38 | $16.39 | 905,200 | — | — |
| 1987-10-21 | $17.19 | $17.21 | 1,347,800 | — | — |
| 1987-10-20 | $16.13 | $16.14 | 2,020,000 | — | — |
| 1987-10-19 | $14.75 | $14.77 | 1,490,400 | — | — |
| 1987-10-16 | $17.94 | $17.96 | 1,031,800 | — | — |
| 1987-10-15 | $18.38 | $18.39 | 848,800 | — | — |
| 1987-10-14 | $18.88 | $18.89 | 486,200 | — | — |
| 1987-10-13 | $19.75 | $19.77 | 546,600 | — | — |
| 1987-10-12 | $19.69 | $19.71 | 763,600 | — | — |
| 1987-10-09 | $20.44 | $20.46 | 301,800 | — | — |
| 1987-10-08 | $20.44 | $20.46 | 344,600 | — | — |
| 1987-10-07 | $20.56 | $20.58 | 578,600 | — | — |
| 1987-10-06 | $21.00 | $21.02 | 291,200 | — | — |
| 1987-10-05 | $21.38 | $21.40 | 293,000 | — | — |
| 1987-10-02 | $21.31 | $21.33 | 435,000 | — | — |
| 1987-10-01 | $20.75 | $20.77 | 901,600 | — | — |
| 1987-09-30 | $20.50 | $20.52 | 370,800 | — | — |
| 1987-09-29 | $20.44 | $20.46 | 244,400 | — | — |
| 1987-09-28 | $21.00 | $21.02 | 436,200 | — | — |
| 1987-09-25 | $20.75 | $20.77 | 414,600 | — | — |
| 1987-09-24 | $20.88 | $20.90 | 210,400 | — | — |
| 1987-09-23 | $20.75 | $20.77 | 453,800 | — | — |
| 1987-09-22 | $20.81 | $20.83 | 897,400 | — | — |
| 1987-09-21 | $19.88 | $19.90 | 531,800 | — | — |
| 1987-09-18 | $20.69 | $20.71 | 611,600 | — | — |
| 1987-09-17 | $20.75 | $20.77 | 245,600 | — | — |
| 1987-09-16 | $20.94 | $20.96 | 295,400 | — | — |
| 1987-09-15 | $21.19 | $21.21 | 268,000 | — | — |
| 1987-09-14 | $21.69 | $21.71 | 317,200 | — | — |
| 1987-09-11 | $21.81 | $21.83 | 381,400 | — | — |
| 1987-09-10 | $21.31 | $21.33 | 231,800 | — | — |
| 1987-09-09 | $20.94 | $20.96 | 152,000 | — | — |
| 1987-09-08 | $21.38 | $21.40 | 321,200 | — | — |
| 1987-09-04 | $21.50 | $21.52 | 182,400 | — | — |
| 1987-09-03 | $22.00 | $22.02 | 181,000 | — | — |
| 1987-09-02 | $22.13 | $22.15 | 547,200 | — | — |
| 1987-09-01 | $21.94 | $21.96 | 712,800 | — | — |
| 1987-08-31 | $21.63 | $21.62 | 1,343,600 | — | — |
| 1987-08-28 | $22.50 | $22.50 | 284,000 | — | — |
| 1987-08-27 | $22.56 | $22.56 | 396,000 | — | — |
| 1987-08-26 | $22.81 | $22.81 | 418,000 | — | — |
| 1987-08-25 | $22.69 | $22.69 | 543,600 | — | — |
| 1987-08-24 | $23.13 | $23.13 | 516,800 | — | — |
| 1987-08-21 | $23.63 | $23.63 | 584,800 | — | — |
| 1987-08-20 | $23.44 | $23.44 | 237,400 | — | — |
| 1987-08-19 | $23.31 | $23.31 | 226,800 | — | — |
| 1987-08-18 | $23.75 | $23.75 | 288,800 | — | — |
| 1987-08-17 | $23.94 | $23.94 | 182,800 | — | — |
| 1987-08-14 | $23.75 | $23.75 | 300,400 | — | — |
| 1987-08-13 | $23.56 | $23.56 | 291,600 | — | — |
| 1987-08-12 | $23.56 | $23.56 | 319,200 | — | — |
| 1987-08-11 | $23.88 | $23.88 | 510,400 | — | — |
| 1987-08-10 | $23.81 | $23.81 | 194,800 | — | — |
| 1987-08-07 | $23.88 | $23.88 | 625,400 | — | — |
| 1987-08-06 | $23.75 | $23.75 | 333,200 | — | — |
| 1987-08-05 | $23.31 | $23.31 | 328,000 | — | — |
| 1987-08-04 | $23.19 | $23.19 | 233,000 | — | — |
| 1987-08-03 | $23.75 | $23.75 | 161,200 | — | — |
| 1987-07-31 | $23.81 | $23.81 | 205,200 | — | — |
| 1987-07-30 | $23.75 | $23.75 | 191,400 | — | — |
| 1987-07-29 | $23.75 | $23.75 | 224,000 | — | — |
| 1987-07-28 | $22.69 | $22.69 | 139,000 | — | — |
| 1987-07-27 | $22.31 | $22.31 | 163,800 | — | — |
| 1987-07-24 | $22.13 | $22.13 | 104,000 | — | — |
| 1987-07-23 | $22.06 | $22.06 | 238,200 | — | — |
| 1987-07-22 | $22.13 | $22.13 | 290,200 | — | — |
| 1987-07-21 | $22.00 | $22.00 | 253,600 | — | — |
| 1987-07-20 | $22.38 | $22.38 | 62,600 | — | — |
| 1987-07-17 | $22.63 | $22.63 | 414,000 | — | — |
| 1987-07-16 | $22.81 | $22.81 | 130,400 | — | — |
| 1987-07-15 | $22.94 | $22.94 | 106,200 | — | — |
| 1987-07-14 | $23.19 | $23.19 | 112,600 | — | — |
| 1987-07-13 | $23.00 | $23.00 | 129,000 | — | — |
| 1987-07-10 | $23.50 | $23.50 | 215,400 | — | — |
| 1987-07-09 | $23.25 | $23.25 | 201,000 | — | — |
| 1987-07-08 | $23.31 | $23.31 | 217,800 | — | — |
| 1987-07-07 | $23.19 | $23.19 | 134,000 | — | — |
| 1987-07-06 | $23.19 | $23.19 | 157,800 | — | — |
| 1987-07-02 | $23.69 | $23.69 | 121,200 | — | — |
| 1987-07-01 | $23.50 | $23.50 | 223,400 | — | — |
| 1987-06-30 | $23.50 | $23.50 | 276,800 | — | — |
| 1987-06-29 | $23.19 | $23.19 | 260,400 | — | — |
| 1987-06-26 | $23.13 | $23.13 | 103,600 | — | — |
| 1987-06-25 | $23.38 | $23.38 | 263,400 | — | — |
| 1987-06-24 | $23.44 | $23.44 | 306,200 | — | — |
| 1987-06-23 | $23.69 | $23.69 | 531,400 | — | — |
| 1987-06-22 | $24.31 | $24.31 | 265,600 | — | — |
| 1987-06-19 | $24.25 | $24.25 | 369,600 | — | — |
| 1987-06-18 | $24.38 | $24.38 | 453,200 | — | — |
| 1987-06-17 | $24.44 | $24.44 | 530,800 | — | — |
| 1987-06-16 | $24.06 | $24.06 | 433,800 | — | — |
| 1987-06-15 | $23.44 | $23.44 | 419,400 | — | — |
| 1987-06-12 | $23.00 | $23.00 | 395,000 | — | — |
| 1987-06-11 | $23.13 | $23.13 | 199,600 | — | — |
| 1987-06-10 | $22.94 | $22.94 | 340,200 | — | — |
| 1987-06-09 | $23.13 | $23.13 | 446,200 | — | — |
| 1987-06-08 | $22.44 | $22.44 | 189,800 | — | — |
| 1987-06-05 | $21.75 | $21.75 | 82,200 | — | — |
| 1987-06-04 | $22.06 | $22.06 | 173,400 | — | — |
| 1987-06-03 | $21.25 | $21.25 | 184,800 | — | — |
| 1987-06-02 | $20.63 | $20.63 | 230,600 | — | — |
| 1987-06-01 | $20.63 | $20.63 | 212,800 | — | — |
| 1987-05-29 | $20.81 | $20.81 | 184,400 | — | — |
| 1987-05-28 | $21.44 | $21.44 | 129,400 | — | — |
| 1987-05-27 | $21.19 | $21.19 | 175,800 | — | — |
| 1987-05-26 | $21.44 | $21.44 | 194,200 | — | — |
| 1987-05-22 | $20.50 | $20.50 | 267,400 | — | — |
| 1987-05-21 | $20.19 | $20.19 | 319,400 | — | — |
| 1987-05-20 | $19.88 | $19.88 | 205,200 | — | — |
| 1987-05-19 | $19.75 | $19.75 | 231,200 | — | — |
| 1987-05-18 | $19.81 | $19.81 | 1,059,400 | — | — |
| 1987-05-15 | $19.75 | $19.75 | 865,000 | — | — |
| 1987-05-14 | $20.63 | $20.63 | 212,200 | — | — |
| 1987-05-13 | $20.63 | $20.63 | 408,200 | — | — |
| 1987-05-12 | $20.75 | $20.75 | 167,200 | — | — |
| 1987-05-11 | $20.88 | $20.88 | 165,000 | — | — |
| 1987-05-08 | $21.06 | $21.06 | 112,600 | — | — |
| 1987-05-07 | $21.38 | $21.38 | 420,600 | — | — |
| 1987-05-06 | $21.44 | $21.44 | 226,800 | — | — |
| 1987-05-05 | $21.56 | $21.56 | 439,600 | — | — |
| 1987-05-04 | $20.63 | $20.63 | 148,800 | — | — |
| 1987-05-01 | $20.25 | $20.25 | 269,000 | — | — |
| 1987-04-30 | $20.31 | $20.31 | 287,200 | — | — |
| 1987-04-29 | $20.13 | $20.13 | 393,000 | — | — |
| 1987-04-28 | $20.19 | $20.19 | 245,600 | — | — |
| 1987-04-27 | $20.44 | $20.44 | 361,800 | — | — |
| 1987-04-24 | $20.44 | $20.44 | 429,200 | — | — |
| 1987-04-23 | $20.88 | $20.88 | 183,600 | — | — |
| 1987-04-22 | $21.25 | $21.25 | 402,000 | — | — |
| 1987-04-21 | $22.00 | $22.00 | 242,600 | — | — |
| 1987-04-20 | $21.63 | $21.62 | 385,400 | — | — |
| 1987-04-16 | $22.13 | $22.13 | 275,000 | — | — |
| 1987-04-15 | $21.31 | $21.31 | 416,200 | — | — |
| 1987-04-14 | $20.50 | $20.50 | 1,522,400 | — | — |
| 1987-04-13 | $21.50 | $21.50 | 217,600 | — | — |
| 1987-04-10 | $21.69 | $21.69 | 256,400 | — | — |
| 1987-04-09 | $22.44 | $22.44 | 181,400 | — | — |
| 1987-04-08 | $22.75 | $22.75 | 310,400 | — | — |
| 1987-04-07 | $22.50 | $22.50 | 482,400 | — | — |
| 1987-04-06 | $21.88 | $21.88 | 483,600 | — | — |
| 1987-04-03 | $21.31 | $21.31 | 519,000 | — | — |
| 1987-04-02 | $21.31 | $21.31 | 408,200 | — | — |
| 1987-04-01 | $21.44 | $21.44 | 533,000 | — | — |
| 1987-03-31 | $21.88 | $21.88 | 416,000 | — | — |
| 1987-03-30 | $21.38 | $21.38 | 521,200 | — | — |
| 1987-03-27 | $22.19 | $22.19 | 331,200 | — | — |
| 1987-03-26 | $22.63 | $22.63 | 258,600 | — | — |
| 1987-03-25 | $23.31 | $23.31 | 590,000 | — | — |
| 1987-03-24 | $23.50 | $23.50 | 193,000 | — | — |
| 1987-03-23 | $23.38 | $23.38 | 299,400 | — | — |
| 1987-03-20 | $23.31 | $23.31 | 502,400 | — | — |
| 1987-03-19 | $23.00 | $23.00 | 416,200 | — | — |
| 1987-03-18 | $22.44 | $22.44 | 171,800 | — | — |
| 1987-03-17 | $22.56 | $22.56 | 197,600 | — | — |
| 1987-03-16 | $22.50 | $22.50 | 256,600 | — | — |
| 1987-03-13 | $22.63 | $22.63 | 360,000 | — | — |
| 1987-03-12 | $22.38 | $22.38 | 293,800 | — | — |
| 1987-03-11 | $22.31 | $22.31 | 177,000 | — | — |
| 1987-03-10 | $22.75 | $22.75 | 217,200 | — | — |
| 1987-03-09 | $22.50 | $22.50 | 333,800 | — | — |
| 1987-03-06 | $23.19 | $23.19 | 227,600 | — | — |
| 1987-03-05 | $23.13 | $23.13 | 263,000 | — | — |
| 1987-03-04 | $22.75 | $22.75 | 571,600 | — | — |
| 1987-03-03 | $22.50 | $22.50 | 378,600 | — | — |
| 1987-03-02 | $23.00 | $23.00 | 242,800 | — | — |
| 1987-02-27 | $22.88 | $22.88 | 257,600 | — | — |
| 1987-02-26 | $24.00 | $24.00 | 315,000 | — | — |
| 1987-02-25 | $23.75 | $23.75 | 324,800 | — | — |
| 1987-02-24 | $23.50 | $23.50 | 440,000 | — | — |
| 1987-02-23 | $23.13 | $23.13 | 712,200 | — | — |
| 1987-02-20 | $23.00 | $23.00 | 281,000 | — | — |
| 1987-02-19 | $23.50 | $23.50 | 512,000 | — | — |
| 1987-02-18 | $22.63 | $22.63 | 538,200 | — | — |
| 1987-02-17 | $22.63 | $22.63 | 385,200 | — | — |
| 1987-02-13 | $22.13 | $22.13 | 443,000 | — | — |
| 1987-02-12 | $21.38 | $21.38 | 241,000 | — | — |
| 1987-02-11 | $21.56 | $21.56 | 275,200 | — | — |
| 1987-02-10 | $21.50 | $21.50 | 234,000 | — | — |
| 1987-02-09 | $21.69 | $21.69 | 267,400 | — | — |
| 1987-02-06 | $21.38 | $21.38 | 235,200 | — | — |
| 1987-02-05 | $21.38 | $21.38 | 357,000 | — | — |
| 1987-02-04 | $21.00 | $21.00 | 291,400 | — | — |
| 1987-02-03 | $20.38 | $20.38 | 184,000 | — | — |
| 1987-02-02 | $20.38 | $20.38 | 477,400 | — | — |
| 1987-01-30 | $20.19 | $20.19 | 311,400 | — | — |
| 1987-01-29 | $20.13 | $20.13 | 459,400 | — | — |
| 1987-01-28 | $20.13 | $20.13 | 544,000 | — | — |
| 1987-01-27 | $19.50 | $19.50 | 209,000 | — | — |
| 1987-01-26 | $19.44 | $19.44 | 195,000 | — | — |
| 1987-01-23 | $19.19 | $19.19 | 864,800 | — | — |
| 1987-01-22 | $19.38 | $19.38 | 340,600 | — | — |
| 1987-01-21 | $19.00 | $19.00 | 271,000 | — | — |
| 1987-01-20 | $19.00 | $19.00 | 296,200 | — | — |
| 1987-01-19 | $19.50 | $19.50 | 217,200 | — | — |
| 1987-01-16 | $19.44 | $19.44 | 358,200 | — | — |
| 1987-01-15 | $19.88 | $19.88 | 381,600 | — | — |
| 1987-01-14 | $18.94 | $18.94 | 267,200 | — | — |
| 1987-01-13 | $19.13 | $19.13 | 635,200 | — | — |
| 1987-01-12 | $19.69 | $19.69 | 238,800 | — | — |
| 1987-01-09 | $19.44 | $19.44 | 343,800 | — | — |
| 1987-01-08 | $19.25 | $19.25 | 789,000 | — | — |
| 1987-01-07 | $18.13 | $18.13 | 709,200 | — | — |
| 1987-01-06 | $17.94 | $17.94 | 414,200 | — | — |
| 1987-01-05 | $18.06 | $18.06 | 357,800 | — | — |
| 1987-01-02 | $18.00 | $18.00 | 134,400 | — | — |