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 | $20.38 | $21.62 | 16,400 | — | — |
| 1987-12-30 | $20.38 | $21.62 | 15,800 | — | — |
| 1987-12-29 | $20.25 | $21.49 | 15,800 | — | — |
| 1987-12-28 | $20.13 | $21.35 | 15,100 | — | — |
| 1987-12-24 | $20.38 | $21.62 | 19,400 | — | — |
| 1987-12-23 | $19.88 | $21.09 | 15,500 | — | — |
| 1987-12-22 | $19.88 | $21.09 | 24,700 | — | — |
| 1987-12-21 | $20.25 | $21.49 | 39,900 | — | — |
| 1987-12-18 | $20.13 | $21.35 | 11,600 | — | — |
| 1987-12-17 | $19.88 | $21.09 | 23,300 | — | — |
| 1987-12-16 | $20.13 | $21.35 | 75,100 | — | — |
| 1987-12-15 | $19.00 | $20.16 | 23,700 | — | — |
| 1987-12-14 | $19.50 | $20.69 | 15,300 | — | — |
| 1987-12-11 | $19.50 | $20.69 | 15,400 | — | — |
| 1987-12-10 | $19.50 | $20.69 | 10,300 | — | — |
| 1987-12-09 | $19.63 | $20.82 | 9,100 | — | — |
| 1987-12-08 | $19.50 | $20.69 | 8,800 | — | — |
| 1987-12-07 | $19.13 | $20.29 | 23,500 | — | — |
| 1987-12-04 | $19.50 | $20.69 | 32,000 | — | — |
| 1987-12-03 | $20.00 | $21.22 | 71,500 | — | — |
| 1987-12-02 | $20.13 | $21.35 | 22,300 | — | — |
| 1987-12-01 | $20.25 | $21.49 | 12,900 | — | — |
| 1987-11-30 | $20.00 | $21.22 | 6,700 | — | — |
| 1987-11-27 | $20.13 | $21.35 | 12,000 | — | — |
| 1987-11-25 | $20.00 | $21.22 | 7,100 | — | — |
| 1987-11-24 | $19.75 | $20.95 | 13,500 | — | — |
| 1987-11-23 | $20.00 | $21.22 | 11,500 | — | — |
| 1987-11-20 | $19.88 | $21.09 | 18,200 | — | — |
| 1987-11-19 | $19.75 | $20.95 | 26,900 | — | — |
| 1987-11-18 | $20.00 | $21.22 | 27,500 | — | — |
| 1987-11-17 | $20.00 | $21.22 | 26,900 | — | — |
| 1987-11-16 | $19.75 | $20.95 | 16,400 | — | — |
| 1987-11-13 | $20.50 | $21.75 | 18,500 | — | — |
| 1987-11-12 | $20.50 | $21.75 | 9,800 | — | — |
| 1987-11-11 | $20.63 | $21.88 | 25,300 | — | — |
| 1987-11-10 | $20.13 | $21.35 | 34,100 | — | — |
| 1987-11-09 | $20.25 | $21.49 | 29,700 | — | — |
| 1987-11-06 | $20.50 | $21.75 | 18,100 | — | — |
| 1987-11-05 | $20.00 | $21.22 | 30,800 | — | — |
| 1987-11-04 | $20.00 | $21.22 | 13,900 | — | — |
| 1987-11-03 | $20.00 | $20.86 | 26,500 | — | — |
| 1987-11-02 | $20.63 | $21.52 | 10,300 | — | — |
| 1987-10-30 | $20.63 | $21.52 | 26,900 | — | — |
| 1987-10-29 | $19.50 | $20.34 | 13,300 | — | — |
| 1987-10-28 | $18.88 | $19.69 | 31,900 | — | — |
| 1987-10-27 | $19.00 | $19.82 | 25,600 | — | — |
| 1987-10-26 | $18.63 | $19.43 | 27,400 | — | — |
| 1987-10-23 | $20.13 | $20.99 | 28,600 | — | — |
| 1987-10-22 | $21.38 | $22.30 | 31,100 | — | — |
| 1987-10-21 | $21.88 | $22.82 | 38,700 | — | — |
| 1987-10-20 | $19.00 | $19.82 | 98,100 | — | — |
| 1987-10-19 | $19.25 | $20.08 | 53,500 | — | — |
| 1987-10-16 | $23.00 | $23.99 | 38,000 | — | — |
| 1987-10-15 | $24.13 | $25.17 | 28,000 | — | — |
| 1987-10-14 | $24.38 | $25.43 | 13,300 | — | — |
| 1987-10-13 | $24.38 | $25.43 | 33,000 | — | — |
| 1987-10-12 | $24.75 | $25.82 | 13,400 | — | — |
| 1987-10-09 | $25.00 | $26.08 | 46,600 | — | — |
| 1987-10-08 | $25.13 | $26.21 | 7,900 | — | — |
| 1987-10-07 | $25.13 | $26.21 | 18,000 | — | — |
| 1987-10-06 | $25.13 | $26.21 | 11,800 | — | — |
| 1987-10-05 | $25.50 | $26.60 | 52,600 | — | — |
| 1987-10-02 | $24.88 | $25.95 | 10,400 | — | — |
| 1987-10-01 | $24.88 | $25.95 | 11,600 | — | — |
| 1987-09-30 | $24.88 | $25.95 | 117,600 | — | — |
| 1987-09-29 | $24.50 | $25.56 | 58,100 | — | — |
| 1987-09-28 | $24.38 | $25.43 | 19,500 | — | — |
| 1987-09-25 | $24.50 | $25.56 | 28,200 | — | — |
| 1987-09-24 | $24.25 | $25.30 | 12,600 | — | — |
| 1987-09-23 | $24.25 | $25.30 | 32,300 | — | — |
| 1987-09-22 | $23.63 | $24.65 | 17,600 | — | — |
| 1987-09-21 | $23.63 | $24.65 | 10,400 | — | — |
| 1987-09-18 | $23.50 | $24.52 | 48,100 | — | — |
| 1987-09-17 | $24.50 | $25.56 | 69,900 | — | — |
| 1987-09-16 | $24.63 | $25.69 | 42,100 | — | — |
| 1987-09-15 | $24.63 | $25.69 | 8,100 | — | — |
| 1987-09-14 | $24.63 | $25.69 | 15,100 | — | — |
| 1987-09-11 | $25.00 | $26.08 | 46,800 | — | — |
| 1987-09-10 | $24.50 | $25.56 | 29,600 | — | — |
| 1987-09-09 | $24.63 | $25.69 | 29,900 | — | — |
| 1987-09-08 | $24.13 | $25.17 | 20,700 | — | — |
| 1987-09-04 | $24.63 | $25.69 | 19,500 | — | — |
| 1987-09-03 | $24.38 | $25.43 | 20,400 | — | — |
| 1987-09-02 | $24.63 | $25.69 | 13,800 | — | — |
| 1987-09-01 | $24.25 | $25.30 | 26,200 | — | — |
| 1987-08-31 | $24.50 | $25.56 | 5,400 | — | — |
| 1987-08-28 | $24.50 | $25.56 | 33,800 | — | — |
| 1987-08-27 | $24.75 | $25.82 | 12,300 | — | — |
| 1987-08-26 | $25.00 | $26.08 | 10,800 | — | — |
| 1987-08-25 | $25.00 | $26.08 | 134,900 | — | — |
| 1987-08-24 | $24.25 | $25.30 | 393,200 | — | — |
| 1987-08-21 | $23.63 | $24.65 | 56,400 | — | — |
| 1987-08-20 | $23.63 | $24.65 | 13,700 | — | — |
| 1987-08-19 | $23.75 | $24.78 | 65,200 | — | — |
| 1987-08-18 | $24.00 | $25.04 | 17,700 | — | — |
| 1987-08-17 | $24.00 | $25.04 | 10,800 | — | — |
| 1987-08-14 | $24.00 | $25.04 | 11,100 | — | — |
| 1987-08-13 | $23.88 | $24.91 | 39,800 | — | — |
| 1987-08-12 | $24.00 | $25.04 | 32,200 | — | — |
| 1987-08-11 | $24.13 | $25.17 | 20,000 | — | — |
| 1987-08-10 | $24.13 | $25.17 | 73,100 | — | — |
| 1987-08-07 | $24.00 | $25.04 | 35,300 | — | — |
| 1987-08-06 | $24.38 | $25.43 | 9,800 | — | — |
| 1987-08-05 | $24.63 | $25.69 | 16,600 | — | — |
| 1987-08-04 | $24.63 | $25.69 | 31,300 | — | — |
| 1987-08-03 | $24.88 | $25.62 | 19,100 | — | — |
| 1987-07-31 | $24.88 | $25.62 | 25,300 | — | — |
| 1987-07-30 | $24.25 | $24.97 | 97,500 | — | — |
| 1987-07-29 | $23.88 | $24.59 | 87,100 | — | — |
| 1987-07-28 | $24.00 | $24.72 | 16,500 | — | — |
| 1987-07-27 | $24.25 | $24.97 | 12,800 | — | — |
| 1987-07-24 | $24.50 | $25.23 | 21,000 | — | — |
| 1987-07-23 | $24.75 | $25.49 | 6,600 | — | — |
| 1987-07-22 | $24.88 | $25.62 | 21,700 | — | — |
| 1987-07-21 | $24.88 | $25.62 | 12,900 | — | — |
| 1987-07-20 | $25.13 | $25.87 | 15,400 | — | — |
| 1987-07-17 | $25.00 | $25.75 | 10,900 | — | — |
| 1987-07-16 | $25.25 | $26.00 | 14,600 | — | — |
| 1987-07-15 | $25.38 | $26.13 | 30,500 | — | — |
| 1987-07-14 | $25.50 | $26.26 | 18,100 | — | — |
| 1987-07-13 | $25.13 | $25.87 | 6,500 | — | — |
| 1987-07-10 | $25.25 | $26.00 | 41,800 | — | — |
| 1987-07-09 | $25.63 | $26.39 | 51,700 | — | — |
| 1987-07-08 | $25.25 | $26.00 | 17,400 | — | — |
| 1987-07-07 | $25.63 | $26.39 | 33,100 | — | — |
| 1987-07-06 | $25.50 | $26.26 | 32,600 | — | — |
| 1987-07-02 | $25.63 | $26.39 | 12,700 | — | — |
| 1987-07-01 | $25.63 | $26.39 | 14,600 | — | — |
| 1987-06-30 | $25.75 | $26.52 | 13,300 | — | — |
| 1987-06-29 | $25.88 | $26.65 | 16,000 | — | — |
| 1987-06-26 | $25.88 | $26.65 | 28,000 | — | — |
| 1987-06-25 | $25.75 | $26.52 | 22,600 | — | — |
| 1987-06-24 | $25.63 | $26.39 | 13,000 | — | — |
| 1987-06-23 | $25.63 | $26.39 | 19,400 | — | — |
| 1987-06-22 | $25.88 | $26.65 | 46,400 | — | — |
| 1987-06-19 | $25.88 | $26.65 | 45,100 | — | — |
| 1987-06-18 | $25.88 | $26.65 | 17,300 | — | — |
| 1987-06-17 | $25.88 | $26.65 | 96,100 | — | — |
| 1987-06-16 | $25.75 | $26.52 | 52,800 | — | — |
| 1987-06-15 | $25.63 | $26.39 | 79,800 | — | — |
| 1987-06-12 | $25.63 | $26.39 | 35,500 | — | — |
| 1987-06-11 | $25.63 | $26.39 | 42,500 | — | — |
| 1987-06-10 | $25.25 | $26.00 | 181,900 | — | — |
| 1987-06-09 | $24.38 | $25.10 | 32,200 | — | — |
| 1987-06-08 | $23.75 | $24.46 | 55,600 | — | — |
| 1987-06-05 | $22.88 | $23.56 | 7,500 | — | — |
| 1987-06-04 | $22.63 | $23.30 | 7,200 | — | — |
| 1987-06-03 | $22.38 | $23.04 | 11,400 | — | — |
| 1987-06-02 | $22.50 | $23.17 | 10,200 | — | — |
| 1987-06-01 | $22.38 | $23.04 | 4,300 | — | — |
| 1987-05-29 | $22.13 | $22.78 | 20,800 | — | — |
| 1987-05-28 | $21.63 | $22.27 | 17,600 | — | — |
| 1987-05-27 | $21.75 | $22.40 | 17,600 | — | — |
| 1987-05-26 | $22.13 | $22.78 | 9,200 | — | — |
| 1987-05-22 | $22.13 | $22.78 | 41,200 | — | — |
| 1987-05-21 | $22.13 | $22.78 | 26,400 | — | — |
| 1987-05-20 | $22.00 | $22.66 | 14,000 | — | — |
| 1987-05-19 | $22.75 | $23.43 | 24,500 | — | — |
| 1987-05-18 | $23.13 | $23.81 | 41,800 | — | — |
| 1987-05-15 | $23.38 | $24.07 | 26,600 | — | — |
| 1987-05-14 | $23.75 | $24.46 | 46,600 | — | — |
| 1987-05-13 | $23.63 | $24.33 | 11,600 | — | — |
| 1987-05-12 | $23.50 | $24.20 | 25,000 | — | — |
| 1987-05-11 | $23.38 | $24.07 | 55,100 | — | — |
| 1987-05-08 | $23.50 | $24.20 | 32,500 | — | — |
| 1987-05-07 | $22.75 | $23.43 | 20,800 | — | — |
| 1987-05-06 | $22.50 | $23.17 | 21,400 | — | — |
| 1987-05-05 | $22.50 | $23.17 | 16,800 | — | — |
| 1987-05-04 | $23.00 | $23.36 | 21,100 | — | — |
| 1987-05-01 | $23.63 | $23.99 | 25,000 | — | — |
| 1987-04-30 | $22.88 | $23.23 | 40,900 | — | — |
| 1987-04-29 | $22.88 | $23.23 | 9,200 | — | — |
| 1987-04-28 | $22.00 | $22.34 | 38,900 | — | — |
| 1987-04-27 | $21.88 | $22.21 | 25,600 | — | — |
| 1987-04-24 | $22.13 | $22.47 | 18,700 | — | — |
| 1987-04-23 | $22.63 | $22.98 | 29,300 | — | — |
| 1987-04-22 | $23.00 | $23.36 | 39,900 | — | — |
| 1987-04-21 | $23.13 | $23.48 | 30,100 | — | — |
| 1987-04-20 | $22.75 | $23.10 | 34,700 | — | — |
| 1987-04-16 | $23.25 | $23.61 | 37,500 | — | — |
| 1987-04-15 | $22.25 | $22.59 | 20,400 | — | — |
| 1987-04-14 | $22.25 | $22.59 | 71,600 | — | — |
| 1987-04-13 | $23.13 | $23.48 | 45,300 | — | — |
| 1987-04-10 | $24.38 | $24.75 | 109,300 | — | — |
| 1987-04-09 | $25.38 | $25.77 | 70,400 | — | — |
| 1987-04-08 | $25.50 | $25.89 | 50,600 | — | — |
| 1987-04-07 | $25.50 | $25.89 | 45,500 | — | — |
| 1987-04-06 | $25.25 | $25.64 | 291,100 | — | — |
| 1987-04-03 | $25.63 | $26.02 | 77,800 | — | — |
| 1987-04-02 | $25.63 | $26.02 | 60,400 | — | — |
| 1987-04-01 | $25.75 | $26.15 | 37,200 | — | — |
| 1987-03-31 | $26.38 | $26.78 | 114,000 | — | — |
| 1987-03-30 | $25.75 | $26.15 | 108,800 | — | — |
| 1987-03-27 | $26.38 | $26.78 | 110,700 | — | — |
| 1987-03-26 | $25.75 | $26.15 | 132,100 | — | — |
| 1987-03-25 | $24.63 | $25.01 | 23,200 | — | — |
| 1987-03-24 | $24.75 | $25.13 | 121,700 | — | — |
| 1987-03-23 | $23.88 | $24.24 | 18,300 | — | — |
| 1987-03-20 | $24.00 | $24.37 | 138,000 | — | — |
| 1987-03-19 | $24.00 | $24.37 | 66,800 | — | — |
| 1987-03-18 | $23.75 | $24.12 | 244,900 | — | — |
| 1987-03-17 | $22.88 | $23.23 | 212,100 | — | — |
| 1987-03-16 | $21.88 | $22.21 | 27,300 | — | — |
| 1987-03-13 | $21.75 | $22.09 | 15,900 | — | — |
| 1987-03-12 | $22.00 | $22.34 | 12,300 | — | — |
| 1987-03-11 | $21.75 | $22.09 | 40,800 | — | — |
| 1987-03-10 | $21.50 | $21.83 | 17,200 | — | — |
| 1987-03-09 | $21.63 | $21.96 | 8,800 | — | — |
| 1987-03-06 | $21.75 | $22.09 | 13,900 | — | — |
| 1987-03-05 | $21.75 | $22.09 | 16,100 | — | — |
| 1987-03-04 | $21.63 | $21.96 | 167,100 | — | — |
| 1987-03-03 | $21.50 | $21.83 | 33,100 | — | — |
| 1987-03-02 | $21.38 | $21.71 | 22,200 | — | — |
| 1987-02-27 | $21.50 | $21.83 | 16,600 | — | — |
| 1987-02-26 | $21.50 | $21.83 | 32,600 | — | — |
| 1987-02-25 | $21.63 | $21.96 | 12,300 | — | — |
| 1987-02-24 | $21.63 | $21.96 | 180,900 | — | — |
| 1987-02-23 | $21.25 | $21.58 | 39,500 | — | — |
| 1987-02-20 | $21.25 | $21.58 | 17,600 | — | — |
| 1987-02-19 | $21.38 | $21.71 | 33,300 | — | — |
| 1987-02-18 | $21.13 | $21.45 | 38,400 | — | — |
| 1987-02-17 | $21.00 | $21.32 | 29,800 | — | — |
| 1987-02-13 | $21.50 | $21.83 | 48,800 | — | — |
| 1987-02-12 | $21.13 | $21.45 | 130,900 | — | — |
| 1987-02-11 | $20.88 | $21.20 | 73,400 | — | — |
| 1987-02-10 | $21.00 | $21.32 | 51,000 | — | — |
| 1987-02-09 | $20.88 | $21.20 | 33,800 | — | — |
| 1987-02-06 | $20.63 | $20.94 | 24,200 | — | — |
| 1987-02-05 | $20.88 | $21.20 | 45,200 | — | — |
| 1987-02-04 | $20.63 | $20.94 | 17,000 | — | — |
| 1987-02-03 | $21.00 | $21.00 | 21,000 | — | — |
| 1987-02-02 | $20.88 | $20.87 | 30,000 | — | — |
| 1987-01-30 | $21.00 | $21.00 | 33,900 | — | — |
| 1987-01-29 | $21.00 | $21.00 | 25,300 | — | — |
| 1987-01-28 | $21.13 | $21.12 | 20,500 | — | — |
| 1987-01-27 | $21.13 | $21.12 | 29,100 | — | — |
| 1987-01-26 | $20.38 | $20.37 | 41,700 | — | — |
| 1987-01-23 | $20.50 | $20.50 | 47,300 | — | — |
| 1987-01-22 | $20.63 | $20.62 | 34,700 | — | — |
| 1987-01-21 | $20.75 | $20.75 | 50,900 | — | — |
| 1987-01-20 | $20.88 | $20.87 | 36,200 | — | — |
| 1987-01-19 | $20.75 | $20.75 | 44,000 | — | — |
| 1987-01-16 | $20.75 | $20.75 | 43,300 | — | — |
| 1987-01-15 | $20.88 | $20.87 | 125,400 | — | — |
| 1987-01-14 | $21.25 | $21.25 | 201,300 | — | — |
| 1987-01-13 | $20.00 | $20.00 | 115,800 | — | — |
| 1987-01-12 | $19.38 | $19.37 | 100,200 | — | — |
| 1987-01-09 | $19.13 | $19.12 | 139,800 | — | — |
| 1987-01-08 | $19.00 | $19.00 | 63,500 | — | — |
| 1987-01-07 | $18.88 | $18.88 | 70,700 | — | — |
| 1987-01-06 | $18.63 | $18.62 | 90,700 | — | — |
| 1987-01-05 | $18.50 | $18.50 | 120,500 | — | — |
| 1987-01-02 | $18.38 | $18.37 | 130,100 | — | — |