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
- 1975-11-17 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 | $18.63 | $19.50 | 231,600 | — | — |
| 1987-12-30 | $18.38 | $19.24 | 246,800 | — | — |
| 1987-12-29 | $18.00 | $18.84 | 207,600 | — | — |
| 1987-12-28 | $17.88 | $18.71 | 129,600 | — | — |
| 1987-12-24 | $18.13 | $18.97 | 50,600 | — | — |
| 1987-12-23 | $18.81 | $19.69 | 535,200 | — | — |
| 1987-12-22 | $18.25 | $19.10 | 162,000 | — | — |
| 1987-12-21 | $18.44 | $19.30 | 339,200 | — | — |
| 1987-12-18 | $18.06 | $18.91 | 574,400 | — | — |
| 1987-12-17 | $16.81 | $17.60 | 375,600 | — | — |
| 1987-12-16 | $17.25 | $18.06 | 122,800 | — | — |
| 1987-12-15 | $17.25 | $18.06 | 102,000 | — | — |
| 1987-12-14 | $17.38 | $18.19 | 190,000 | — | — |
| 1987-12-11 | $17.31 | $18.12 | 163,400 | — | — |
| 1987-12-10 | $17.00 | $17.80 | 134,200 | — | — |
| 1987-12-09 | $17.44 | $18.25 | 220,000 | — | — |
| 1987-12-08 | $17.75 | $18.58 | 77,600 | — | — |
| 1987-12-07 | $17.63 | $18.45 | 462,000 | — | — |
| 1987-12-04 | $17.63 | $18.45 | 126,200 | — | — |
| 1987-12-03 | $17.88 | $18.71 | 128,000 | — | — |
| 1987-12-02 | $18.00 | $18.84 | 54,200 | — | — |
| 1987-12-01 | $17.88 | $18.71 | 126,000 | — | — |
| 1987-11-30 | $18.25 | $19.10 | 204,200 | — | — |
| 1987-11-27 | $19.06 | $19.74 | 69,200 | — | — |
| 1987-11-25 | $19.00 | $19.67 | 148,400 | — | — |
| 1987-11-24 | $19.00 | $19.67 | 99,800 | — | — |
| 1987-11-23 | $18.75 | $19.41 | 111,400 | — | — |
| 1987-11-20 | $18.25 | $18.89 | 91,000 | — | — |
| 1987-11-19 | $18.13 | $18.76 | 137,800 | — | — |
| 1987-11-18 | $18.19 | $18.83 | 76,400 | — | — |
| 1987-11-17 | $17.88 | $18.51 | 129,200 | — | — |
| 1987-11-16 | $18.19 | $18.83 | 228,600 | — | — |
| 1987-11-13 | $17.88 | $18.51 | 150,800 | — | — |
| 1987-11-12 | $18.25 | $18.89 | 153,400 | — | — |
| 1987-11-11 | $18.06 | $18.70 | 56,800 | — | — |
| 1987-11-10 | $17.94 | $18.57 | 503,200 | — | — |
| 1987-11-09 | $18.69 | $19.35 | 80,800 | — | — |
| 1987-11-06 | $19.13 | $19.80 | 222,000 | — | — |
| 1987-11-05 | $19.44 | $20.12 | 161,600 | — | — |
| 1987-11-04 | $18.75 | $19.41 | 170,200 | — | — |
| 1987-11-03 | $18.75 | $19.41 | 245,000 | — | — |
| 1987-11-02 | $18.13 | $18.76 | 361,000 | — | — |
| 1987-10-30 | $18.44 | $19.09 | 324,600 | — | — |
| 1987-10-29 | $18.88 | $19.54 | 172,800 | — | — |
| 1987-10-28 | $19.00 | $19.67 | 163,200 | — | — |
| 1987-10-27 | $18.75 | $19.41 | 154,600 | — | — |
| 1987-10-26 | $18.69 | $19.35 | 221,400 | — | — |
| 1987-10-23 | $20.25 | $20.96 | 146,200 | — | — |
| 1987-10-22 | $20.63 | $21.35 | 383,800 | — | — |
| 1987-10-21 | $21.00 | $21.74 | 762,600 | — | — |
| 1987-10-20 | $19.00 | $19.67 | 662,400 | — | — |
| 1987-10-19 | $21.88 | $22.65 | 291,200 | — | — |
| 1987-10-16 | $23.88 | $24.72 | 1,064,400 | — | — |
| 1987-10-15 | $24.25 | $25.11 | 223,000 | — | — |
| 1987-10-14 | $24.19 | $25.04 | 335,800 | — | — |
| 1987-10-13 | $24.31 | $25.17 | 898,800 | — | — |
| 1987-10-12 | $23.81 | $24.65 | 297,400 | — | — |
| 1987-10-09 | $23.75 | $24.59 | 335,600 | — | — |
| 1987-10-08 | $23.69 | $24.52 | 289,000 | — | — |
| 1987-10-07 | $23.63 | $24.46 | 335,200 | — | — |
| 1987-10-06 | $23.50 | $24.33 | 563,200 | — | — |
| 1987-10-05 | $23.38 | $24.20 | 497,400 | — | — |
| 1987-10-02 | $23.13 | $23.94 | 256,200 | — | — |
| 1987-10-01 | $23.38 | $24.20 | 164,000 | — | — |
| 1987-09-30 | $23.06 | $23.88 | 743,800 | — | — |
| 1987-09-29 | $23.13 | $23.94 | 120,400 | — | — |
| 1987-09-28 | $22.94 | $23.75 | 217,000 | — | — |
| 1987-09-25 | $22.81 | $23.62 | 503,800 | — | — |
| 1987-09-24 | $22.38 | $23.16 | 193,600 | — | — |
| 1987-09-23 | $22.75 | $23.55 | 455,600 | — | — |
| 1987-09-22 | $23.00 | $23.81 | 266,600 | — | — |
| 1987-09-21 | $22.75 | $23.55 | 237,800 | — | — |
| 1987-09-18 | $23.19 | $24.01 | 217,800 | — | — |
| 1987-09-17 | $23.13 | $23.94 | 369,600 | — | — |
| 1987-09-16 | $23.25 | $24.07 | 520,400 | — | — |
| 1987-09-15 | $23.44 | $24.26 | 107,200 | — | — |
| 1987-09-14 | $23.94 | $24.78 | 129,200 | — | — |
| 1987-09-11 | $24.00 | $24.85 | 333,200 | — | — |
| 1987-09-10 | $24.00 | $24.85 | 498,000 | — | — |
| 1987-09-09 | $23.88 | $24.72 | 409,600 | — | — |
| 1987-09-08 | $23.75 | $24.59 | 279,400 | — | — |
| 1987-09-04 | $24.56 | $25.43 | 66,200 | — | — |
| 1987-09-03 | $24.81 | $25.69 | 4,667,400 | — | — |
| 1987-09-02 | $24.69 | $25.56 | 484,800 | — | — |
| 1987-09-01 | $25.25 | $26.14 | 118,000 | — | — |
| 1987-08-31 | $25.25 | $26.14 | 153,000 | — | — |
| 1987-08-28 | $25.38 | $26.05 | 2,016,200 | — | — |
| 1987-08-27 | $25.44 | $26.12 | 545,600 | — | — |
| 1987-08-26 | $25.31 | $25.99 | 285,000 | — | — |
| 1987-08-25 | $25.25 | $25.92 | 199,400 | — | — |
| 1987-08-24 | $25.19 | $25.86 | 282,800 | — | — |
| 1987-08-21 | $25.25 | $25.92 | 383,200 | — | — |
| 1987-08-20 | $25.06 | $25.73 | 479,800 | — | — |
| 1987-08-19 | $24.69 | $25.35 | 532,200 | — | — |
| 1987-08-18 | $24.75 | $25.41 | 727,600 | — | — |
| 1987-08-17 | $25.13 | $25.80 | 476,800 | — | — |
| 1987-08-14 | $25.00 | $25.67 | 333,000 | — | — |
| 1987-08-13 | $24.50 | $25.15 | 620,400 | — | — |
| 1987-08-12 | $23.81 | $24.45 | 574,800 | — | — |
| 1987-08-11 | $23.38 | $24.00 | 595,400 | — | — |
| 1987-08-10 | $22.75 | $23.36 | 217,000 | — | — |
| 1987-08-07 | $22.63 | $23.23 | 357,800 | — | — |
| 1987-08-06 | $22.38 | $22.97 | 504,800 | — | — |
| 1987-08-05 | $22.13 | $22.72 | 978,000 | — | — |
| 1987-08-04 | $21.75 | $22.33 | 434,800 | — | — |
| 1987-08-03 | $22.50 | $23.10 | 134,800 | — | — |
| 1987-07-31 | $22.75 | $23.36 | 344,400 | — | — |
| 1987-07-30 | $23.00 | $23.61 | 71,200 | — | — |
| 1987-07-29 | $23.00 | $23.61 | 146,600 | — | — |
| 1987-07-28 | $22.94 | $23.55 | 260,000 | — | — |
| 1987-07-27 | $22.69 | $23.29 | 113,800 | — | — |
| 1987-07-24 | $22.56 | $23.17 | 393,200 | — | — |
| 1987-07-23 | $22.69 | $23.29 | 340,400 | — | — |
| 1987-07-22 | $22.50 | $23.10 | 633,200 | — | — |
| 1987-07-21 | $22.50 | $23.10 | 206,600 | — | — |
| 1987-07-20 | $23.19 | $23.81 | 114,400 | — | — |
| 1987-07-17 | $23.50 | $24.13 | 62,600 | — | — |
| 1987-07-16 | $23.88 | $24.51 | 110,600 | — | — |
| 1987-07-15 | $23.88 | $24.51 | 80,800 | — | — |
| 1987-07-14 | $24.06 | $24.71 | 133,400 | — | — |
| 1987-07-13 | $23.94 | $24.58 | 128,800 | — | — |
| 1987-07-10 | $23.88 | $24.51 | 103,000 | — | — |
| 1987-07-09 | $23.94 | $24.58 | 241,400 | — | — |
| 1987-07-08 | $23.75 | $24.38 | 111,200 | — | — |
| 1987-07-07 | $23.94 | $24.58 | 95,600 | — | — |
| 1987-07-06 | $24.13 | $24.77 | 128,400 | — | — |
| 1987-07-02 | $24.25 | $24.90 | 121,800 | — | — |
| 1987-07-01 | $24.31 | $24.96 | 673,600 | — | — |
| 1987-06-30 | $24.25 | $24.90 | 735,200 | — | — |
| 1987-06-29 | $24.44 | $25.09 | 187,800 | — | — |
| 1987-06-26 | $24.56 | $25.22 | 124,800 | — | — |
| 1987-06-25 | $24.44 | $25.09 | 264,600 | — | — |
| 1987-06-24 | $24.25 | $24.90 | 649,600 | — | — |
| 1987-06-23 | $24.19 | $24.83 | 331,000 | — | — |
| 1987-06-22 | $24.31 | $24.96 | 153,800 | — | — |
| 1987-06-19 | $24.31 | $24.96 | 461,800 | — | — |
| 1987-06-18 | $24.56 | $25.22 | 305,600 | — | — |
| 1987-06-17 | $24.13 | $24.77 | 145,600 | — | — |
| 1987-06-16 | $23.94 | $24.58 | 243,800 | — | — |
| 1987-06-15 | $23.69 | $24.32 | 421,800 | — | — |
| 1987-06-12 | $23.56 | $24.19 | 260,200 | — | — |
| 1987-06-11 | $23.44 | $24.06 | 124,400 | — | — |
| 1987-06-10 | $23.31 | $23.94 | 287,200 | — | — |
| 1987-06-09 | $23.25 | $23.87 | 133,800 | — | — |
| 1987-06-08 | $22.94 | $23.55 | 212,800 | — | — |
| 1987-06-05 | $22.81 | $23.42 | 252,600 | — | — |
| 1987-06-04 | $22.75 | $23.36 | 1,838,400 | — | — |
| 1987-06-03 | $22.63 | $23.23 | 94,600 | — | — |
| 1987-06-02 | $22.69 | $23.29 | 221,600 | — | — |
| 1987-06-01 | $22.56 | $23.17 | 537,200 | — | — |
| 1987-05-29 | $22.69 | $23.08 | 269,200 | — | — |
| 1987-05-28 | $22.38 | $22.76 | 107,600 | — | — |
| 1987-05-27 | $22.31 | $22.70 | 169,600 | — | — |
| 1987-05-26 | $22.06 | $22.44 | 339,000 | — | — |
| 1987-05-22 | $21.75 | $22.12 | 166,400 | — | — |
| 1987-05-21 | $22.13 | $22.51 | 155,200 | — | — |
| 1987-05-20 | $22.50 | $22.89 | 405,800 | — | — |
| 1987-05-19 | $22.75 | $23.14 | 116,600 | — | — |
| 1987-05-18 | $22.75 | $23.14 | 394,800 | — | — |
| 1987-05-15 | $22.81 | $23.21 | 201,000 | — | — |
| 1987-05-14 | $23.25 | $23.65 | 128,400 | — | — |
| 1987-05-13 | $23.00 | $23.40 | 285,200 | — | — |
| 1987-05-12 | $23.00 | $23.40 | 809,800 | — | — |
| 1987-05-11 | $22.94 | $23.33 | 116,600 | — | — |
| 1987-05-08 | $23.06 | $23.46 | 274,600 | — | — |
| 1987-05-07 | $23.19 | $23.59 | 94,400 | — | — |
| 1987-05-06 | $23.19 | $23.59 | 125,800 | — | — |
| 1987-05-05 | $23.44 | $23.84 | 403,400 | — | — |
| 1987-05-04 | $23.31 | $23.71 | 205,000 | — | — |
| 1987-05-01 | $23.25 | $23.65 | 233,200 | — | — |
| 1987-04-30 | $23.31 | $23.71 | 267,800 | — | — |
| 1987-04-29 | $22.88 | $23.27 | 316,200 | — | — |
| 1987-04-28 | $22.50 | $22.89 | 231,800 | — | — |
| 1987-04-27 | $22.56 | $22.95 | 603,400 | — | — |
| 1987-04-24 | $22.44 | $22.82 | 340,400 | — | — |
| 1987-04-23 | $22.38 | $22.76 | 230,800 | — | — |
| 1987-04-22 | $22.56 | $22.95 | 219,200 | — | — |
| 1987-04-21 | $22.88 | $23.27 | 250,000 | — | — |
| 1987-04-20 | $22.94 | $23.33 | 411,000 | — | — |
| 1987-04-16 | $23.06 | $23.46 | 202,600 | — | — |
| 1987-04-15 | $22.88 | $23.27 | 302,800 | — | — |
| 1987-04-14 | $22.81 | $23.21 | 574,800 | — | — |
| 1987-04-13 | $23.25 | $23.65 | 266,600 | — | — |
| 1987-04-10 | $23.88 | $24.29 | 293,000 | — | — |
| 1987-04-09 | $24.00 | $24.41 | 208,600 | — | — |
| 1987-04-08 | $24.13 | $24.54 | 415,800 | — | — |
| 1987-04-07 | $23.81 | $24.22 | 757,600 | — | — |
| 1987-04-06 | $23.56 | $23.97 | 228,200 | — | — |
| 1987-04-03 | $23.56 | $23.97 | 373,400 | — | — |
| 1987-04-02 | $23.00 | $23.40 | 577,000 | — | — |
| 1987-04-01 | $22.69 | $23.08 | 488,600 | — | — |
| 1987-03-31 | $22.88 | $23.27 | 415,200 | — | — |
| 1987-03-30 | $22.63 | $23.01 | 364,800 | — | — |
| 1987-03-27 | $23.69 | $24.10 | 238,200 | — | — |
| 1987-03-26 | $23.69 | $24.10 | 530,000 | — | — |
| 1987-03-25 | $23.63 | $24.03 | 397,400 | — | — |
| 1987-03-24 | $23.63 | $24.03 | 256,600 | — | — |
| 1987-03-23 | $23.75 | $24.16 | 569,000 | — | — |
| 1987-03-20 | $23.56 | $23.97 | 271,800 | — | — |
| 1987-03-19 | $23.56 | $23.97 | 172,800 | — | — |
| 1987-03-18 | $23.69 | $24.10 | 154,200 | — | — |
| 1987-03-17 | $23.81 | $24.22 | 161,600 | — | — |
| 1987-03-16 | $23.75 | $24.16 | 199,800 | — | — |
| 1987-03-13 | $23.69 | $24.10 | 81,400 | — | — |
| 1987-03-12 | $23.75 | $24.16 | 260,600 | — | — |
| 1987-03-11 | $23.88 | $24.29 | 154,000 | — | — |
| 1987-03-10 | $24.13 | $24.54 | 418,600 | — | — |
| 1987-03-09 | $24.38 | $24.79 | 435,800 | — | — |
| 1987-03-06 | $24.44 | $24.86 | 171,800 | — | — |
| 1987-03-05 | $24.50 | $24.92 | 516,600 | — | — |
| 1987-03-04 | $24.25 | $24.67 | 177,600 | — | — |
| 1987-03-03 | $24.50 | $24.73 | 69,400 | — | — |
| 1987-03-02 | $24.63 | $24.85 | 380,000 | — | — |
| 1987-02-27 | $24.19 | $24.41 | 242,400 | — | — |
| 1987-02-26 | $24.13 | $24.35 | 477,200 | — | — |
| 1987-02-25 | $24.25 | $24.48 | 238,000 | — | — |
| 1987-02-24 | $24.00 | $24.22 | 180,800 | — | — |
| 1987-02-23 | $23.63 | $23.85 | 147,600 | — | — |
| 1987-02-20 | $23.63 | $23.85 | 225,000 | — | — |
| 1987-02-19 | $23.00 | $23.21 | 215,200 | — | — |
| 1987-02-18 | $22.88 | $23.09 | 557,200 | — | — |
| 1987-02-17 | $22.50 | $22.71 | 366,000 | — | — |
| 1987-02-13 | $22.25 | $22.46 | 1,319,600 | — | — |
| 1987-02-12 | $22.25 | $22.46 | 114,000 | — | — |
| 1987-02-11 | $22.44 | $22.65 | 284,200 | — | — |
| 1987-02-10 | $22.38 | $22.58 | 328,400 | — | — |
| 1987-02-09 | $22.63 | $22.84 | 262,200 | — | — |
| 1987-02-06 | $22.63 | $22.84 | 208,000 | — | — |
| 1987-02-05 | $22.44 | $22.65 | 279,600 | — | — |
| 1987-02-04 | $22.44 | $22.65 | 703,200 | — | — |
| 1987-02-03 | $22.31 | $22.52 | 154,800 | — | — |
| 1987-02-02 | $22.25 | $22.46 | 291,600 | — | — |
| 1987-01-30 | $21.56 | $21.76 | 312,800 | — | — |
| 1987-01-29 | $21.25 | $21.45 | 451,600 | — | — |
| 1987-01-28 | $20.88 | $21.07 | 284,800 | — | — |
| 1987-01-27 | $20.94 | $21.13 | 801,600 | — | — |
| 1987-01-26 | $21.19 | $21.39 | 401,800 | — | — |
| 1987-01-23 | $21.56 | $21.76 | 617,000 | — | — |
| 1987-01-22 | $21.75 | $21.95 | 251,200 | — | — |
| 1987-01-21 | $22.06 | $22.27 | 154,800 | — | — |
| 1987-01-20 | $22.31 | $22.52 | 452,000 | — | — |
| 1987-01-19 | $22.56 | $22.77 | 169,600 | — | — |
| 1987-01-16 | $22.81 | $23.03 | 161,400 | — | — |
| 1987-01-15 | $23.25 | $23.47 | 214,000 | — | — |
| 1987-01-14 | $23.31 | $23.53 | 253,800 | — | — |
| 1987-01-13 | $23.19 | $23.40 | 120,800 | — | — |
| 1987-01-12 | $23.13 | $23.34 | 124,800 | — | — |
| 1987-01-09 | $22.63 | $22.84 | 139,200 | — | — |
| 1987-01-08 | $22.25 | $22.46 | 170,400 | — | — |
| 1987-01-07 | $22.31 | $22.52 | 176,000 | — | — |
| 1987-01-06 | $21.75 | $21.95 | 106,200 | — | — |
| 1987-01-05 | $21.44 | $21.64 | 153,800 | — | — |
| 1987-01-02 | $20.94 | $21.13 | 94,200 | — | — |