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
- 1980-03-17 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 | $21.46 | $21.46 | 44,290 | — | — |
| 1987-12-30 | $21.93 | $21.93 | 13,874 | — | — |
| 1987-12-29 | $21.83 | $21.83 | 1,334 | — | — |
| 1987-12-28 | $21.83 | $21.83 | 33,084 | — | — |
| 1987-12-24 | $22.30 | $22.30 | 28,281 | — | — |
| 1987-12-23 | $21.93 | $21.93 | 2,134 | — | — |
| 1987-12-22 | $21.55 | $21.55 | 6,937 | — | — |
| 1987-12-21 | $21.74 | $21.74 | 3,869 | — | — |
| 1987-12-18 | $21.93 | $21.93 | 100,452 | — | — |
| 1987-12-17 | $22.02 | $22.02 | 23,345 | — | — |
| 1987-12-16 | $21.46 | $21.46 | 19,343 | — | — |
| 1987-12-15 | $21.27 | $21.27 | 19,077 | — | — |
| 1987-12-14 | $21.55 | $21.55 | 16,409 | — | — |
| 1987-12-11 | $21.18 | $21.18 | 11,473 | — | — |
| 1987-12-10 | $20.99 | $20.99 | 16,809 | — | — |
| 1987-12-09 | $20.61 | $20.61 | 23,479 | — | — |
| 1987-12-08 | $20.80 | $20.80 | 39,354 | — | — |
| 1987-12-07 | $20.43 | $20.43 | 13,607 | — | — |
| 1987-12-04 | $20.15 | $20.15 | 19,343 | — | — |
| 1987-12-03 | $20.24 | $20.24 | 45,357 | — | — |
| 1987-12-02 | $20.43 | $20.43 | 18,143 | — | — |
| 1987-12-01 | $20.43 | $20.43 | 21,478 | — | — |
| 1987-11-30 | $19.58 | $19.58 | 37,219 | — | — |
| 1987-11-27 | $20.43 | $20.43 | 39,220 | — | — |
| 1987-11-25 | $20.43 | $20.43 | 18,009 | — | — |
| 1987-11-24 | $20.80 | $20.80 | 30,549 | — | — |
| 1987-11-23 | $20.61 | $20.61 | 12,140 | — | — |
| 1987-11-20 | $20.52 | $20.52 | 54,028 | — | — |
| 1987-11-19 | $20.15 | $20.15 | 38,954 | — | — |
| 1987-11-18 | $20.43 | $20.43 | 60,298 | — | — |
| 1987-11-17 | $19.49 | $19.49 | 92,315 | — | — |
| 1987-11-16 | $20.24 | $20.24 | 47,891 | — | — |
| 1987-11-13 | $20.24 | $20.24 | 12,406 | — | — |
| 1987-11-12 | $20.43 | $20.43 | 15,608 | — | — |
| 1987-11-11 | $19.58 | $19.58 | 24,413 | — | — |
| 1987-11-10 | $18.93 | $18.93 | 88,046 | — | — |
| 1987-11-09 | $19.21 | $19.21 | 73,371 | — | — |
| 1987-11-06 | $19.68 | $19.68 | 92,982 | — | — |
| 1987-11-05 | $19.49 | $19.49 | 197,169 | — | — |
| 1987-11-04 | $19.49 | $19.49 | 55,495 | — | — |
| 1987-11-03 | $19.30 | $19.30 | 86,178 | — | — |
| 1987-11-02 | $19.49 | $19.49 | 159,950 | — | — |
| 1987-10-30 | $19.77 | $19.77 | 28,148 | — | — |
| 1987-10-29 | $19.21 | $19.21 | 20,944 | — | — |
| 1987-10-28 | $18.65 | $18.65 | 116,060 | — | — |
| 1987-10-27 | $19.96 | $19.96 | 51,360 | — | — |
| 1987-10-26 | $17.62 | $17.62 | 77,907 | — | — |
| 1987-10-23 | $18.93 | $18.93 | 45,490 | — | — |
| 1987-10-22 | $19.40 | $19.40 | 68,035 | — | — |
| 1987-10-21 | $20.80 | $20.80 | 54,828 | — | — |
| 1987-10-20 | $17.43 | $17.43 | 24,012 | — | — |
| 1987-10-19 | $20.05 | $20.05 | 118,595 | — | — |
| 1987-10-16 | $23.05 | $23.05 | 37,620 | — | — |
| 1987-10-15 | $23.52 | $23.52 | 88,446 | — | — |
| 1987-10-14 | $23.80 | $23.80 | 72,304 | — | — |
| 1987-10-13 | $24.55 | $24.55 | 37,086 | — | — |
| 1987-10-12 | $24.27 | $24.27 | 17,609 | — | — |
| 1987-10-09 | $24.55 | $24.55 | 16,675 | — | — |
| 1987-10-08 | $24.64 | $24.64 | 254,532 | — | — |
| 1987-10-07 | $24.08 | $24.08 | 62,166 | — | — |
| 1987-10-06 | $22.68 | $22.68 | 114,860 | — | — |
| 1987-10-05 | $22.68 | $22.68 | 11,873 | — | — |
| 1987-10-02 | $22.58 | $22.58 | 25,480 | — | — |
| 1987-10-01 | $22.68 | $22.68 | 117,661 | — | — |
| 1987-09-30 | $22.49 | $22.49 | 96,717 | — | — |
| 1987-09-29 | $22.21 | $22.21 | 95,116 | — | — |
| 1987-09-28 | $22.11 | $22.11 | 22,812 | — | — |
| 1987-09-25 | $20.61 | $20.61 | 5,870 | — | — |
| 1987-09-24 | $20.71 | $20.71 | 9,338 | — | — |
| 1987-09-23 | $20.52 | $20.52 | 6,670 | — | — |
| 1987-09-22 | $20.52 | $20.52 | 18,543 | — | — |
| 1987-09-21 | $20.43 | $20.43 | 5,069 | — | — |
| 1987-09-18 | $20.80 | $20.80 | 12,140 | — | — |
| 1987-09-17 | $20.61 | $20.61 | 32,283 | — | — |
| 1987-09-16 | $20.80 | $20.80 | 400 | — | — |
| 1987-09-15 | $21.08 | $21.08 | 11,606 | — | — |
| 1987-09-14 | $21.18 | $21.18 | 68,969 | — | — |
| 1987-09-11 | $20.71 | $20.71 | 17,476 | — | — |
| 1987-09-10 | $20.61 | $20.61 | 24,546 | — | — |
| 1987-09-09 | $20.80 | $20.80 | 57,496 | — | — |
| 1987-09-08 | $20.99 | $20.99 | 49,893 | — | — |
| 1987-09-04 | $20.80 | $20.80 | 44,690 | — | — |
| 1987-09-03 | $20.15 | $20.15 | 36,152 | — | — |
| 1987-09-02 | $19.68 | $19.68 | 67,635 | — | — |
| 1987-09-01 | $20.24 | $20.24 | 4,402 | — | — |
| 1987-08-31 | $20.33 | $20.33 | 13,740 | — | — |
| 1987-08-28 | $20.24 | $20.24 | 6,804 | — | — |
| 1987-08-27 | $20.43 | $20.43 | 13,340 | — | — |
| 1987-08-26 | $20.99 | $20.99 | 54,161 | — | — |
| 1987-08-25 | $21.27 | $21.27 | 8,138 | — | — |
| 1987-08-24 | $20.99 | $20.99 | 19,744 | — | — |
| 1987-08-21 | $20.99 | $20.99 | 23,479 | — | — |
| 1987-08-20 | $21.18 | $21.18 | 73,505 | — | — |
| 1987-08-19 | $20.43 | $20.43 | 37,086 | — | — |
| 1987-08-18 | $20.99 | $20.99 | 52,827 | — | — |
| 1987-08-17 | $22.11 | $22.11 | 76,573 | — | — |
| 1987-08-14 | $21.36 | $21.36 | 58,030 | — | — |
| 1987-08-13 | $20.33 | $20.33 | 46,291 | — | — |
| 1987-08-12 | $19.77 | $19.77 | 13,207 | — | — |
| 1987-08-11 | $19.68 | $19.68 | 42,422 | — | — |
| 1987-08-10 | $19.86 | $19.86 | 45,090 | — | — |
| 1987-08-07 | $19.96 | $19.96 | 6,937 | — | — |
| 1987-08-06 | $20.05 | $20.05 | 87,912 | — | — |
| 1987-08-05 | $19.96 | $19.96 | 35,218 | — | — |
| 1987-08-04 | $19.21 | $19.21 | 8,004 | — | — |
| 1987-08-03 | $19.77 | $19.77 | 29,882 | — | — |
| 1987-07-31 | $20.61 | $20.61 | 86,845 | — | — |
| 1987-07-30 | $19.49 | $19.49 | 11,206 | — | — |
| 1987-07-29 | $19.49 | $19.49 | 27,614 | — | — |
| 1987-07-28 | $18.27 | $18.27 | 24,946 | — | — |
| 1987-07-27 | $17.62 | $17.62 | 1,868 | — | — |
| 1987-07-24 | $17.62 | $17.62 | 11,206 | — | — |
| 1987-07-23 | $17.05 | $17.05 | 41,888 | — | — |
| 1987-07-22 | $16.96 | $16.96 | 3,068 | — | — |
| 1987-07-21 | $17.33 | $17.33 | 13,474 | — | — |
| 1987-07-20 | $17.43 | $17.43 | 18,143 | — | — |
| 1987-07-17 | $17.90 | $17.90 | 111,124 | — | — |
| 1987-07-16 | $17.80 | $17.80 | 33,884 | — | — |
| 1987-07-15 | $17.33 | $17.33 | 11,606 | — | — |
| 1987-07-14 | $17.62 | $17.62 | 18,676 | — | — |
| 1987-07-13 | $18.08 | $18.08 | 26,814 | — | — |
| 1987-07-10 | $18.37 | $18.37 | 5,470 | — | — |
| 1987-07-09 | $18.27 | $18.27 | 1,734 | — | — |
| 1987-07-08 | $18.18 | $18.18 | 48,425 | — | — |
| 1987-07-07 | $19.21 | $19.21 | 51,760 | — | — |
| 1987-07-06 | $19.12 | $19.12 | 27,348 | — | — |
| 1987-07-02 | $19.77 | $19.77 | 31,216 | — | — |
| 1987-07-01 | $19.30 | $19.30 | 1,067 | — | — |
| 1987-06-30 | $19.68 | $19.68 | 20,677 | — | — |
| 1987-06-29 | $19.30 | $19.30 | 86,712 | — | — |
| 1987-06-26 | $20.43 | $20.43 | 62,566 | — | — |
| 1987-06-25 | $21.18 | $21.18 | 123,397 | — | — |
| 1987-06-24 | $20.99 | $20.99 | 22,145 | — | — |
| 1987-06-23 | $21.27 | $21.27 | 105,521 | — | — |
| 1987-06-22 | $20.52 | $20.52 | 400 | — | — |
| 1987-06-19 | $20.52 | $20.52 | 9,338 | — | — |
| 1987-06-18 | $20.15 | $20.15 | 5,470 | — | — |
| 1987-06-17 | $20.33 | $20.33 | 53,895 | — | — |
| 1987-06-16 | $20.71 | $20.71 | 7,471 | — | — |
| 1987-06-15 | $20.90 | $20.90 | 31,750 | — | — |
| 1987-06-12 | $20.99 | $20.99 | 46,291 | — | — |
| 1987-06-11 | $20.33 | $20.33 | 38,820 | — | — |
| 1987-06-10 | $19.77 | $19.77 | 57,897 | — | — |
| 1987-06-09 | $19.77 | $19.77 | 40,688 | — | — |
| 1987-06-08 | $19.40 | $19.40 | 49,226 | — | — |
| 1987-06-05 | $19.12 | $19.12 | 5,603 | — | — |
| 1987-06-04 | $19.30 | $19.30 | 24,279 | — | — |
| 1987-06-03 | $19.30 | $19.30 | 32,283 | — | — |
| 1987-06-02 | $18.74 | $18.74 | 110,991 | — | — |
| 1987-06-01 | $18.74 | $18.74 | 18,676 | — | — |
| 1987-05-29 | $18.83 | $18.83 | 15,875 | — | — |
| 1987-05-28 | $18.74 | $18.74 | 5,736 | — | — |
| 1987-05-27 | $19.02 | $19.02 | 73,905 | — | — |
| 1987-05-26 | $19.21 | $19.21 | 113,392 | — | — |
| 1987-05-22 | $18.08 | $18.08 | 2,801 | — | — |
| 1987-05-21 | $18.08 | $18.08 | 19,477 | — | — |
| 1987-05-20 | $18.46 | $18.46 | 54,828 | — | — |
| 1987-05-19 | $17.62 | $17.62 | 40,154 | — | — |
| 1987-05-18 | $17.43 | $17.43 | 5,470 | — | — |
| 1987-05-15 | $17.43 | $17.43 | 60,165 | — | — |
| 1987-05-14 | $17.71 | $17.71 | 2,001 | — | — |
| 1987-05-13 | $18.08 | $18.08 | 61,365 | — | — |
| 1987-05-12 | $17.43 | $17.43 | 1,734 | — | — |
| 1987-05-11 | $17.52 | $17.52 | 39,621 | — | — |
| 1987-05-08 | $17.43 | $17.43 | 267 | — | — |
| 1987-05-07 | $17.43 | $17.43 | 24,279 | — | — |
| 1987-05-06 | $17.15 | $17.15 | 400 | — | — |
| 1987-05-05 | $17.62 | $17.62 | 10,939 | — | — |
| 1987-05-04 | $17.43 | $17.43 | 14,808 | — | — |
| 1987-05-01 | $17.52 | $17.52 | 39,621 | — | — |
| 1987-04-30 | $17.80 | $17.80 | 8,004 | — | — |
| 1987-04-29 | $17.15 | $17.15 | 75,506 | — | — |
| 1987-04-28 | $17.05 | $17.05 | 64,433 | — | — |
| 1987-04-27 | $16.12 | $16.12 | 30,416 | — | — |
| 1987-04-24 | $15.84 | $15.84 | 11,473 | — | — |
| 1987-04-23 | $15.84 | $15.84 | 103,520 | — | — |
| 1987-04-22 | $16.21 | $16.21 | 1,868 | — | — |
| 1987-04-21 | $16.40 | $16.40 | 59,231 | — | — |
| 1987-04-20 | $16.59 | $16.59 | 59,898 | — | — |
| 1987-04-16 | $15.65 | $15.65 | 133,002 | — | — |
| 1987-04-15 | $14.99 | $14.99 | 64,834 | — | — |
| 1987-04-14 | $14.90 | $14.90 | 38,687 | — | — |
| 1987-04-13 | $14.15 | $14.15 | 22,678 | — | — |
| 1987-04-10 | $15.27 | $15.27 | 14,808 | — | — |
| 1987-04-09 | $15.46 | $15.46 | 44,690 | — | — |
| 1987-04-08 | $15.74 | $15.74 | 15,608 | — | — |
| 1987-04-07 | $16.02 | $16.02 | 26,013 | — | — |
| 1987-04-06 | $16.02 | $16.02 | 4,669 | — | — |
| 1987-04-03 | $16.21 | $16.21 | 20,544 | — | — |
| 1987-04-02 | $16.30 | $16.30 | 48,825 | — | — |
| 1987-04-01 | $16.12 | $16.12 | 24,413 | — | — |
| 1987-03-31 | $16.12 | $16.12 | 156,481 | — | — |
| 1987-03-30 | $15.93 | $15.93 | 153,146 | — | — |
| 1987-03-27 | $16.12 | $16.12 | 99,118 | — | — |
| 1987-03-26 | $16.68 | $16.68 | 69,369 | — | — |
| 1987-03-25 | $16.87 | $16.87 | 27,881 | — | — |
| 1987-03-24 | $17.33 | $17.33 | 33,351 | — | — |
| 1987-03-23 | $17.43 | $17.43 | 19,077 | — | — |
| 1987-03-20 | $17.71 | $17.71 | 115,927 | — | — |
| 1987-03-19 | $17.43 | $17.43 | 13,073 | — | — |
| 1987-03-18 | $17.43 | $17.43 | 20,811 | — | — |
| 1987-03-17 | $17.52 | $17.52 | 33,751 | — | — |
| 1987-03-16 | $17.52 | $17.52 | 35,618 | — | — |
| 1987-03-13 | $17.80 | $17.80 | 17,743 | — | — |
| 1987-03-12 | $18.37 | $18.37 | 70,303 | — | — |
| 1987-03-11 | $17.52 | $17.52 | 64,967 | — | — |
| 1987-03-10 | $17.33 | $17.33 | 33,617 | — | — |
| 1987-03-09 | $17.33 | $17.33 | 32,817 | — | — |
| 1987-03-06 | $16.96 | $16.96 | 19,210 | — | — |
| 1987-03-05 | $17.52 | $17.52 | 48,825 | — | — |
| 1987-03-04 | $17.71 | $17.71 | 54,161 | — | — |
| 1987-03-03 | $17.52 | $17.52 | 16,542 | — | — |
| 1987-03-02 | $17.62 | $17.62 | 24,012 | — | — |
| 1987-02-27 | $17.15 | $17.15 | 12,807 | — | — |
| 1987-02-26 | $17.05 | $17.05 | 44,556 | — | — |
| 1987-02-25 | $17.33 | $17.33 | 47,891 | — | — |
| 1987-02-24 | $17.71 | $17.71 | 60,965 | — | — |
| 1987-02-23 | $17.80 | $17.80 | 88,846 | — | — |
| 1987-02-20 | $17.90 | $17.90 | 54,028 | — | — |
| 1987-02-19 | $18.37 | $18.37 | 69,770 | — | — |
| 1987-02-18 | $17.62 | $17.62 | 42,689 | — | — |
| 1987-02-17 | $17.43 | $17.43 | 50,960 | — | — |
| 1987-02-13 | $17.15 | $17.15 | 36,952 | — | — |
| 1987-02-12 | $17.71 | $17.71 | 54,962 | — | — |
| 1987-02-11 | $17.71 | $17.71 | 48,292 | — | — |
| 1987-02-10 | $17.71 | $17.71 | 82,043 | — | — |
| 1987-02-09 | $17.90 | $17.90 | 74,705 | — | — |
| 1987-02-06 | $17.80 | $17.80 | 45,757 | — | — |
| 1987-02-05 | $18.18 | $18.18 | 37,219 | — | — |
| 1987-02-04 | $18.65 | $18.65 | 24,546 | — | — |
| 1987-02-03 | $18.55 | $18.55 | 64,967 | — | — |
| 1987-02-02 | $18.83 | $18.83 | 71,771 | — | — |
| 1987-01-30 | $18.08 | $18.08 | 71,637 | — | — |
| 1987-01-29 | $17.99 | $17.99 | 6,137 | — | — |
| 1987-01-28 | $17.90 | $17.90 | 50,293 | — | — |
| 1987-01-27 | $18.08 | $18.08 | 138,338 | — | — |
| 1987-01-26 | $17.80 | $17.80 | 54,562 | — | — |
| 1987-01-23 | $17.99 | $17.99 | 114,059 | — | — |
| 1987-01-22 | $18.55 | $18.55 | 44,690 | — | — |
| 1987-01-21 | $18.74 | $18.74 | 30,816 | — | — |
| 1987-01-20 | $18.18 | $18.18 | 71,637 | — | — |
| 1987-01-19 | $17.99 | $17.99 | 29,882 | — | — |
| 1987-01-16 | $17.99 | $17.99 | 27,614 | — | — |
| 1987-01-15 | $18.46 | $18.46 | 40,821 | — | — |
| 1987-01-14 | $18.18 | $18.18 | 29,349 | — | — |
| 1987-01-13 | $17.90 | $17.90 | 91,381 | — | — |
| 1987-01-12 | $18.08 | $18.08 | 53,361 | — | — |
| 1987-01-09 | $18.37 | $18.37 | 111,925 | — | — |
| 1987-01-08 | $18.37 | $18.37 | 157,815 | — | — |
| 1987-01-07 | $18.93 | $18.93 | 127,133 | — | — |
| 1987-01-06 | $19.40 | $19.40 | 85,644 | — | — |
| 1987-01-05 | $19.49 | $19.49 | 55,896 | — | — |
| 1987-01-02 | $20.33 | $20.33 | 61,098 | — | — |