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 | $12.50 | $17.43 | 274,650 | — | — |
| 1987-12-30 | $12.42 | $17.31 | 258,450 | — | — |
| 1987-12-29 | $12.17 | $16.96 | 266,250 | — | — |
| 1987-12-28 | $11.92 | $16.61 | 258,750 | — | — |
| 1987-12-24 | $12.33 | $17.19 | 231,450 | — | — |
| 1987-12-23 | $12.33 | $17.19 | 588,150 | — | — |
| 1987-12-22 | $12.17 | $16.96 | 522,150 | — | — |
| 1987-12-21 | $13.00 | $18.12 | 241,800 | — | — |
| 1987-12-18 | $13.33 | $18.59 | 182,400 | — | — |
| 1987-12-17 | $13.00 | $18.12 | 267,750 | — | — |
| 1987-12-16 | $13.50 | $18.82 | 267,750 | — | — |
| 1987-12-15 | $13.75 | $19.17 | 158,250 | — | — |
| 1987-12-14 | $13.92 | $19.40 | 167,550 | — | — |
| 1987-12-11 | $13.75 | $19.17 | 159,600 | — | — |
| 1987-12-10 | $13.67 | $19.05 | 157,950 | — | — |
| 1987-12-09 | $14.00 | $19.52 | 160,650 | — | — |
| 1987-12-08 | $13.83 | $19.29 | 138,600 | — | — |
| 1987-12-07 | $13.92 | $19.40 | 351,600 | — | — |
| 1987-12-04 | $13.75 | $19.17 | 247,350 | — | — |
| 1987-12-03 | $13.58 | $18.94 | 148,200 | — | — |
| 1987-12-02 | $13.75 | $19.17 | 169,350 | — | — |
| 1987-12-01 | $14.00 | $19.52 | 161,550 | — | — |
| 1987-11-30 | $14.00 | $19.52 | 166,800 | — | — |
| 1987-11-27 | $14.08 | $19.63 | 77,100 | — | — |
| 1987-11-25 | $14.17 | $19.75 | 147,600 | — | — |
| 1987-11-24 | $14.00 | $19.52 | 155,850 | — | — |
| 1987-11-23 | $14.00 | $19.52 | 122,700 | — | — |
| 1987-11-20 | $14.25 | $19.87 | 127,800 | — | — |
| 1987-11-19 | $14.08 | $19.63 | 248,700 | — | — |
| 1987-11-18 | $14.17 | $19.75 | 300,900 | — | — |
| 1987-11-17 | $14.25 | $19.87 | 137,700 | — | — |
| 1987-11-16 | $14.33 | $19.98 | 152,400 | — | — |
| 1987-11-13 | $14.42 | $20.10 | 327,900 | — | — |
| 1987-11-12 | $14.58 | $20.33 | 229,800 | — | — |
| 1987-11-11 | $14.58 | $20.33 | 499,050 | — | — |
| 1987-11-10 | $14.58 | $20.33 | 303,900 | — | — |
| 1987-11-09 | $14.92 | $20.80 | 141,900 | — | — |
| 1987-11-06 | $15.25 | $21.26 | 216,000 | — | — |
| 1987-11-05 | $15.00 | $20.91 | 244,200 | — | — |
| 1987-11-04 | $14.75 | $20.56 | 10,605,000 | — | — |
| 1987-11-03 | $15.08 | $21.03 | 211,350 | — | — |
| 1987-11-02 | $15.67 | $21.84 | 1,030,050 | — | — |
| 1987-10-30 | $16.58 | $22.44 | 3,405,000 | — | — |
| 1987-10-29 | $16.17 | $21.88 | 290,100 | — | — |
| 1987-10-28 | $15.08 | $20.41 | 169,500 | — | — |
| 1987-10-27 | $15.17 | $20.52 | 180,300 | — | — |
| 1987-10-26 | $14.83 | $20.07 | 145,650 | — | — |
| 1987-10-23 | $15.25 | $20.64 | 162,900 | — | — |
| 1987-10-22 | $15.67 | $21.20 | 223,200 | — | — |
| 1987-10-21 | $15.92 | $21.54 | 312,150 | — | — |
| 1987-10-20 | $14.83 | $20.07 | 475,050 | — | — |
| 1987-10-19 | $14.17 | $19.17 | 990,900 | — | — |
| 1987-10-16 | $14.75 | $19.96 | 343,500 | — | — |
| 1987-10-15 | $15.33 | $20.75 | 190,200 | — | — |
| 1987-10-14 | $15.33 | $20.75 | 340,650 | — | — |
| 1987-10-13 | $15.58 | $21.09 | 344,250 | — | — |
| 1987-10-12 | $16.00 | $21.65 | 100,650 | — | — |
| 1987-10-09 | $16.08 | $21.76 | 165,000 | — | — |
| 1987-10-08 | $16.17 | $21.88 | 161,700 | — | — |
| 1987-10-07 | $16.33 | $22.10 | 134,550 | — | — |
| 1987-10-06 | $16.33 | $22.10 | 156,750 | — | — |
| 1987-10-05 | $16.42 | $22.21 | 160,500 | — | — |
| 1987-10-02 | $16.42 | $22.21 | 175,050 | — | — |
| 1987-10-01 | $16.08 | $21.76 | 153,450 | — | — |
| 1987-09-30 | $16.50 | $22.33 | 162,750 | — | — |
| 1987-09-29 | $16.42 | $22.21 | 170,250 | — | — |
| 1987-09-28 | $16.33 | $22.10 | 346,950 | — | — |
| 1987-09-25 | $16.08 | $21.76 | 364,350 | — | — |
| 1987-09-24 | $16.33 | $22.10 | 295,200 | — | — |
| 1987-09-23 | $17.58 | $23.79 | 167,550 | — | — |
| 1987-09-22 | $17.75 | $24.02 | 109,950 | — | — |
| 1987-09-21 | $17.58 | $23.79 | 119,100 | — | — |
| 1987-09-18 | $17.75 | $24.02 | 83,100 | — | — |
| 1987-09-17 | $17.75 | $24.02 | 127,350 | — | — |
| 1987-09-16 | $18.00 | $24.36 | 177,450 | — | — |
| 1987-09-15 | $18.00 | $24.36 | 92,250 | — | — |
| 1987-09-14 | $17.92 | $24.24 | 97,350 | — | — |
| 1987-09-11 | $17.75 | $24.02 | 164,250 | — | — |
| 1987-09-10 | $18.00 | $24.36 | 242,550 | — | — |
| 1987-09-09 | $18.25 | $24.70 | 152,700 | — | — |
| 1987-09-08 | $17.75 | $24.02 | 134,700 | — | — |
| 1987-09-04 | $18.00 | $24.36 | 195,600 | — | — |
| 1987-09-03 | $17.92 | $24.24 | 456,900 | — | — |
| 1987-09-02 | $17.92 | $24.24 | 678,450 | — | — |
| 1987-09-01 | $18.17 | $24.58 | 348,300 | — | — |
| 1987-08-31 | $19.00 | $25.71 | 254,550 | — | — |
| 1987-08-28 | $19.58 | $26.50 | 324,600 | — | — |
| 1987-08-27 | $20.42 | $27.63 | 83,550 | — | — |
| 1987-08-26 | $20.92 | $28.30 | 78,000 | — | — |
| 1987-08-25 | $21.08 | $28.53 | 54,750 | — | — |
| 1987-08-24 | $21.08 | $28.53 | 65,700 | — | — |
| 1987-08-21 | $21.17 | $28.64 | 49,650 | — | — |
| 1987-08-20 | $21.25 | $28.76 | 98,100 | — | — |
| 1987-08-19 | $21.08 | $28.53 | 57,900 | — | — |
| 1987-08-18 | $21.00 | $28.42 | 128,550 | — | — |
| 1987-08-17 | $21.08 | $28.53 | 158,700 | — | — |
| 1987-08-14 | $21.25 | $28.76 | 95,850 | — | — |
| 1987-08-13 | $21.50 | $29.09 | 429,150 | — | — |
| 1987-08-12 | $21.00 | $28.42 | 227,550 | — | — |
| 1987-08-11 | $21.08 | $28.53 | 338,850 | — | — |
| 1987-08-10 | $20.17 | $27.29 | 466,500 | — | — |
| 1987-08-07 | $20.17 | $27.29 | 93,300 | — | — |
| 1987-08-06 | $20.25 | $27.40 | 264,750 | — | — |
| 1987-08-05 | $20.00 | $27.06 | 83,850 | — | — |
| 1987-08-04 | $20.08 | $27.18 | 353,700 | — | — |
| 1987-08-03 | $20.25 | $27.40 | 3,210,000 | — | — |
| 1987-07-31 | $20.92 | $27.65 | 6,480,000 | — | — |
| 1987-07-30 | $21.17 | $27.98 | 477,300 | — | — |
| 1987-07-29 | $20.75 | $27.43 | 172,650 | — | — |
| 1987-07-28 | $20.67 | $27.32 | 294,450 | — | — |
| 1987-07-27 | $20.83 | $27.54 | 41,100 | — | — |
| 1987-07-24 | $21.00 | $27.76 | 89,550 | — | — |
| 1987-07-23 | $21.25 | $28.09 | 75,300 | — | — |
| 1987-07-22 | $21.33 | $28.20 | 51,300 | — | — |
| 1987-07-21 | $21.58 | $28.53 | 61,500 | — | — |
| 1987-07-20 | $21.58 | $28.53 | 22,500 | — | — |
| 1987-07-17 | $21.67 | $28.64 | 29,400 | — | — |
| 1987-07-16 | $21.67 | $28.64 | 88,350 | — | — |
| 1987-07-15 | $21.58 | $28.53 | 277,050 | — | — |
| 1987-07-14 | $21.42 | $28.31 | 135,000 | — | — |
| 1987-07-13 | $21.75 | $28.75 | 105,750 | — | — |
| 1987-07-10 | $22.00 | $29.08 | 21,600 | — | — |
| 1987-07-09 | $22.00 | $29.08 | 38,250 | — | — |
| 1987-07-08 | $22.08 | $29.19 | 97,650 | — | — |
| 1987-07-07 | $22.08 | $29.19 | 56,100 | — | — |
| 1987-07-06 | $22.08 | $29.19 | 222,900 | — | — |
| 1987-07-02 | $21.83 | $28.86 | 30,900 | — | — |
| 1987-07-01 | $21.83 | $28.86 | 30,750 | — | — |
| 1987-06-30 | $21.83 | $28.86 | 113,850 | — | — |
| 1987-06-29 | $22.00 | $29.08 | 27,900 | — | — |
| 1987-06-26 | $22.17 | $29.30 | 54,600 | — | — |
| 1987-06-25 | $22.17 | $29.30 | 43,800 | — | — |
| 1987-06-24 | $22.08 | $29.19 | 78,750 | — | — |
| 1987-06-23 | $22.17 | $29.30 | 46,950 | — | — |
| 1987-06-22 | $22.33 | $29.52 | 24,900 | — | — |
| 1987-06-19 | $22.33 | $29.52 | 57,300 | — | — |
| 1987-06-18 | $22.33 | $29.52 | 43,650 | — | — |
| 1987-06-17 | $22.50 | $29.74 | 26,550 | — | — |
| 1987-06-16 | $22.50 | $29.74 | 40,350 | — | — |
| 1987-06-15 | $22.67 | $29.96 | 233,850 | — | — |
| 1987-06-12 | $22.58 | $29.85 | 179,250 | — | — |
| 1987-06-11 | $22.25 | $29.41 | 28,350 | — | — |
| 1987-06-10 | $22.33 | $29.52 | 55,650 | — | — |
| 1987-06-09 | $22.25 | $29.41 | 154,200 | — | — |
| 1987-06-08 | $22.33 | $29.52 | 222,900 | — | — |
| 1987-06-05 | $22.00 | $29.08 | 240,750 | — | — |
| 1987-06-04 | $22.00 | $29.08 | 94,200 | — | — |
| 1987-06-03 | $21.92 | $28.97 | 169,650 | — | — |
| 1987-06-02 | $21.50 | $28.42 | 158,850 | — | — |
| 1987-06-01 | $21.42 | $28.31 | 48,750 | — | — |
| 1987-05-29 | $21.50 | $28.42 | 46,950 | — | — |
| 1987-05-28 | $21.25 | $28.09 | 78,300 | — | — |
| 1987-05-27 | $21.50 | $28.42 | 37,350 | — | — |
| 1987-05-26 | $21.58 | $28.53 | 132,300 | — | — |
| 1987-05-22 | $20.92 | $27.65 | 99,750 | — | — |
| 1987-05-21 | $21.33 | $28.20 | 53,850 | — | — |
| 1987-05-20 | $20.67 | $27.32 | 93,450 | — | — |
| 1987-05-19 | $21.00 | $27.76 | 56,850 | — | — |
| 1987-05-18 | $21.33 | $28.20 | 516,000 | — | — |
| 1987-05-15 | $21.67 | $28.64 | 64,350 | — | — |
| 1987-05-14 | $21.75 | $28.75 | 70,800 | — | — |
| 1987-05-13 | $21.83 | $28.86 | 100,350 | — | — |
| 1987-05-12 | $21.83 | $28.86 | 75,300 | — | — |
| 1987-05-11 | $21.83 | $28.86 | 258,750 | — | — |
| 1987-05-08 | $21.83 | $28.86 | 93,900 | — | — |
| 1987-05-07 | $22.00 | $29.08 | 84,150 | — | — |
| 1987-05-06 | $22.00 | $29.08 | 81,150 | — | — |
| 1987-05-05 | $22.08 | $29.19 | 145,200 | — | — |
| 1987-05-04 | $22.08 | $29.19 | 348,600 | — | — |
| 1987-05-01 | $22.92 | $29.65 | 1,875,000 | — | — |
| 1987-04-30 | $22.92 | $29.65 | 372,000 | — | — |
| 1987-04-29 | $22.50 | $29.11 | 78,150 | — | — |
| 1987-04-28 | $22.42 | $29.00 | 64,650 | — | — |
| 1987-04-27 | $22.58 | $29.21 | 77,100 | — | — |
| 1987-04-24 | $22.75 | $29.43 | 186,450 | — | — |
| 1987-04-23 | $22.83 | $29.54 | 51,300 | — | — |
| 1987-04-22 | $23.08 | $29.86 | 142,350 | — | — |
| 1987-04-21 | $23.08 | $29.86 | 2,640,000 | — | — |
| 1987-04-20 | $23.00 | $29.75 | 70,800 | — | — |
| 1987-04-16 | $23.25 | $30.08 | 87,600 | — | — |
| 1987-04-15 | $22.67 | $29.32 | 138,600 | — | — |
| 1987-04-14 | $22.42 | $29.00 | 78,900 | — | — |
| 1987-04-13 | $22.75 | $29.43 | 68,550 | — | — |
| 1987-04-10 | $23.00 | $29.75 | 71,100 | — | — |
| 1987-04-09 | $22.58 | $29.21 | 94,500 | — | — |
| 1987-04-08 | $22.92 | $29.65 | 170,100 | — | — |
| 1987-04-07 | $23.67 | $30.62 | 82,050 | — | — |
| 1987-04-06 | $23.92 | $30.94 | 107,700 | — | — |
| 1987-04-03 | $23.83 | $30.83 | 70,650 | — | — |
| 1987-04-02 | $24.33 | $31.48 | 463,500 | — | — |
| 1987-04-01 | $24.42 | $31.59 | 88,350 | — | — |
| 1987-03-31 | $24.75 | $32.02 | 54,900 | — | — |
| 1987-03-30 | $24.83 | $32.13 | 135,900 | — | — |
| 1987-03-27 | $25.17 | $32.56 | 32,850 | — | — |
| 1987-03-26 | $25.25 | $32.66 | 52,650 | — | — |
| 1987-03-25 | $25.17 | $32.56 | 34,200 | — | — |
| 1987-03-24 | $25.08 | $32.45 | 323,100 | — | — |
| 1987-03-23 | $25.33 | $32.77 | 96,150 | — | — |
| 1987-03-20 | $25.17 | $32.56 | 114,300 | — | — |
| 1987-03-19 | $25.25 | $32.66 | 233,700 | — | — |
| 1987-03-18 | $25.17 | $32.56 | 86,850 | — | — |
| 1987-03-17 | $25.58 | $33.10 | 74,700 | — | — |
| 1987-03-16 | $25.67 | $33.20 | 200,700 | — | — |
| 1987-03-13 | $26.08 | $33.74 | 162,600 | — | — |
| 1987-03-12 | $25.92 | $33.53 | 71,100 | — | — |
| 1987-03-11 | $25.42 | $32.88 | 75,750 | — | — |
| 1987-03-10 | $25.25 | $32.66 | 150,450 | — | — |
| 1987-03-09 | $25.00 | $32.34 | 87,450 | — | — |
| 1987-03-06 | $25.17 | $32.56 | 39,600 | — | — |
| 1987-03-05 | $25.33 | $32.77 | 234,900 | — | — |
| 1987-03-04 | $25.33 | $32.77 | 129,750 | — | — |
| 1987-03-03 | $24.83 | $32.13 | 308,850 | — | — |
| 1987-03-02 | $24.58 | $31.80 | 83,850 | — | — |
| 1987-02-27 | $24.50 | $31.69 | 68,700 | — | — |
| 1987-02-26 | $24.25 | $31.37 | 157,650 | — | — |
| 1987-02-25 | $24.42 | $31.59 | 234,300 | — | — |
| 1987-02-24 | $24.25 | $31.37 | 144,750 | — | — |
| 1987-02-23 | $24.42 | $31.59 | 107,550 | — | — |
| 1987-02-20 | $24.67 | $31.91 | 396,000 | — | — |
| 1987-02-19 | $23.67 | $30.62 | 83,100 | — | — |
| 1987-02-18 | $23.83 | $30.83 | 110,100 | — | — |
| 1987-02-17 | $24.08 | $31.16 | 99,750 | — | — |
| 1987-02-13 | $24.33 | $31.48 | 410,850 | — | — |
| 1987-02-12 | $24.25 | $31.37 | 91,650 | — | — |
| 1987-02-11 | $24.50 | $31.69 | 109,800 | — | — |
| 1987-02-10 | $24.50 | $31.69 | 68,850 | — | — |
| 1987-02-09 | $24.58 | $31.80 | 164,400 | — | — |
| 1987-02-06 | $24.83 | $32.13 | 59,100 | — | — |
| 1987-02-05 | $24.92 | $32.23 | 172,050 | — | — |
| 1987-02-04 | $24.67 | $31.91 | 212,850 | — | — |
| 1987-02-03 | $24.83 | $32.13 | 402,000 | — | — |
| 1987-02-02 | $25.00 | $32.34 | 279,150 | — | — |
| 1987-01-30 | $25.17 | $31.93 | 3,975,000 | — | — |
| 1987-01-29 | $25.00 | $31.72 | 3,135,000 | — | — |
| 1987-01-28 | $25.25 | $32.03 | 187,500 | — | — |
| 1987-01-27 | $25.25 | $32.03 | 337,050 | — | — |
| 1987-01-26 | $25.17 | $31.93 | 171,900 | — | — |
| 1987-01-23 | $25.00 | $31.72 | 91,950 | — | — |
| 1987-01-22 | $24.92 | $31.61 | 106,050 | — | — |
| 1987-01-21 | $25.00 | $31.72 | 108,900 | — | — |
| 1987-01-20 | $24.58 | $31.19 | 384,750 | — | — |
| 1987-01-19 | $24.33 | $30.87 | 147,450 | — | — |
| 1987-01-16 | $24.33 | $30.87 | 56,250 | — | — |
| 1987-01-15 | $24.42 | $30.98 | 69,600 | — | — |
| 1987-01-14 | $24.58 | $31.19 | 60,900 | — | — |
| 1987-01-13 | $24.50 | $31.08 | 118,050 | — | — |
| 1987-01-12 | $24.58 | $31.19 | 85,350 | — | — |
| 1987-01-09 | $24.25 | $30.76 | 81,300 | — | — |
| 1987-01-08 | $24.33 | $30.87 | 104,550 | — | — |
| 1987-01-07 | $24.00 | $30.45 | 181,350 | — | — |
| 1987-01-06 | $23.75 | $30.13 | 78,450 | — | — |
| 1987-01-05 | $23.33 | $29.60 | 147,900 | — | — |
| 1987-01-02 | $22.58 | $28.65 | 34,950 | — | — |