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 | $15.44 | $16.18 | 13,800 | — | — |
| 1987-12-30 | $15.25 | $15.98 | 19,000 | — | — |
| 1987-12-29 | $15.38 | $16.11 | 21,200 | — | — |
| 1987-12-28 | $15.38 | $16.11 | 11,400 | — | — |
| 1987-12-24 | $15.56 | $16.14 | 8,600 | — | — |
| 1987-12-23 | $15.50 | $16.07 | 41,600 | — | — |
| 1987-12-22 | $14.81 | $15.36 | 41,600 | — | — |
| 1987-12-21 | $14.88 | $15.43 | 47,600 | — | — |
| 1987-12-18 | $14.81 | $15.36 | 35,400 | — | — |
| 1987-12-17 | $14.75 | $15.30 | 72,400 | — | — |
| 1987-12-16 | $14.81 | $15.36 | 30,800 | — | — |
| 1987-12-15 | $14.63 | $15.17 | 30,000 | — | — |
| 1987-12-14 | $14.19 | $14.71 | 11,800 | — | — |
| 1987-12-11 | $14.25 | $14.78 | 12,000 | — | — |
| 1987-12-10 | $13.94 | $14.45 | 13,400 | — | — |
| 1987-12-09 | $13.94 | $14.45 | 17,800 | — | — |
| 1987-12-08 | $13.94 | $14.45 | 11,600 | — | — |
| 1987-12-07 | $13.81 | $14.32 | 13,000 | — | — |
| 1987-12-04 | $14.00 | $14.52 | 37,800 | — | — |
| 1987-12-03 | $14.38 | $14.91 | 86,000 | — | — |
| 1987-12-02 | $14.50 | $15.04 | 44,600 | — | — |
| 1987-12-01 | $13.81 | $14.32 | 48,800 | — | — |
| 1987-11-30 | $14.44 | $14.97 | 18,800 | — | — |
| 1987-11-27 | $14.81 | $15.36 | 14,000 | — | — |
| 1987-11-25 | $15.25 | $15.81 | 56,600 | — | — |
| 1987-11-24 | $15.56 | $16.14 | 47,200 | — | — |
| 1987-11-23 | $15.56 | $16.14 | 52,800 | — | — |
| 1987-11-20 | $15.31 | $15.88 | 125,400 | — | — |
| 1987-11-19 | $14.88 | $15.43 | 19,000 | — | — |
| 1987-11-18 | $15.06 | $15.62 | 45,000 | — | — |
| 1987-11-17 | $15.00 | $15.56 | 33,800 | — | — |
| 1987-11-16 | $15.00 | $15.56 | 44,800 | — | — |
| 1987-11-13 | $15.25 | $15.81 | 45,000 | — | — |
| 1987-11-12 | $14.38 | $14.91 | 33,400 | — | — |
| 1987-11-11 | $14.19 | $14.71 | 8,800 | — | — |
| 1987-11-10 | $14.00 | $14.52 | 29,800 | — | — |
| 1987-11-09 | $14.00 | $14.52 | 11,600 | — | — |
| 1987-11-06 | $14.31 | $14.84 | 12,400 | — | — |
| 1987-11-05 | $13.81 | $14.32 | 6,600 | — | — |
| 1987-11-04 | $13.69 | $14.19 | 23,600 | — | — |
| 1987-11-03 | $13.81 | $14.32 | 36,400 | — | — |
| 1987-11-02 | $14.13 | $14.65 | 61,200 | — | — |
| 1987-10-30 | $13.75 | $14.26 | 48,600 | — | — |
| 1987-10-29 | $13.31 | $13.81 | 16,800 | — | — |
| 1987-10-28 | $13.25 | $13.74 | 31,400 | — | — |
| 1987-10-27 | $13.31 | $13.81 | 49,600 | — | — |
| 1987-10-26 | $13.63 | $14.13 | 65,200 | — | — |
| 1987-10-23 | $14.13 | $14.65 | 15,800 | — | — |
| 1987-10-22 | $14.25 | $14.78 | 33,000 | — | — |
| 1987-10-21 | $14.25 | $14.78 | 245,600 | — | — |
| 1987-10-20 | $13.13 | $13.61 | 119,000 | — | — |
| 1987-10-19 | $14.63 | $15.17 | 97,400 | — | — |
| 1987-10-16 | $16.31 | $16.92 | 19,800 | — | — |
| 1987-10-15 | $16.88 | $17.50 | 34,800 | — | — |
| 1987-10-14 | $17.31 | $17.95 | 8,600 | — | — |
| 1987-10-13 | $17.31 | $17.95 | 13,000 | — | — |
| 1987-10-12 | $17.00 | $17.63 | 16,400 | — | — |
| 1987-10-09 | $17.69 | $18.34 | 9,600 | — | — |
| 1987-10-08 | $17.38 | $18.02 | 10,400 | — | — |
| 1987-10-07 | $17.50 | $18.15 | 19,200 | — | — |
| 1987-10-06 | $17.63 | $18.28 | 35,000 | — | — |
| 1987-10-05 | $17.38 | $18.02 | 13,000 | — | — |
| 1987-10-02 | $17.38 | $18.02 | 38,000 | — | — |
| 1987-10-01 | $16.88 | $17.50 | 3,400 | — | — |
| 1987-09-30 | $16.94 | $17.56 | 14,200 | — | — |
| 1987-09-29 | $16.88 | $17.50 | 10,600 | — | — |
| 1987-09-28 | $16.69 | $17.31 | 41,800 | — | — |
| 1987-09-25 | $16.56 | $17.18 | 6,800 | — | — |
| 1987-09-24 | $16.81 | $17.28 | 7,600 | — | — |
| 1987-09-23 | $16.88 | $17.35 | 82,600 | — | — |
| 1987-09-22 | $16.38 | $16.84 | 2,800 | — | — |
| 1987-09-21 | $16.25 | $16.71 | 8,600 | — | — |
| 1987-09-18 | $16.31 | $16.77 | 26,600 | — | — |
| 1987-09-17 | $16.63 | $17.09 | 44,800 | — | — |
| 1987-09-16 | $16.94 | $17.41 | 9,600 | — | — |
| 1987-09-15 | $17.00 | $17.48 | 5,600 | — | — |
| 1987-09-14 | $17.13 | $17.61 | 36,400 | — | — |
| 1987-09-11 | $16.81 | $17.28 | 2,400 | — | — |
| 1987-09-10 | $16.81 | $17.28 | 34,200 | — | — |
| 1987-09-09 | $16.75 | $17.22 | 22,200 | — | — |
| 1987-09-08 | $16.88 | $17.35 | 9,200 | — | — |
| 1987-09-04 | $17.31 | $17.80 | 19,800 | — | — |
| 1987-09-03 | $17.25 | $17.73 | 9,000 | — | — |
| 1987-09-02 | $17.38 | $17.86 | 21,200 | — | — |
| 1987-09-01 | $17.63 | $18.12 | 88,400 | — | — |
| 1987-08-31 | $17.94 | $18.44 | 47,600 | — | — |
| 1987-08-28 | $18.00 | $18.51 | 61,800 | — | — |
| 1987-08-27 | $18.00 | $18.51 | 36,600 | — | — |
| 1987-08-26 | $18.31 | $18.83 | 62,800 | — | — |
| 1987-08-25 | $17.88 | $18.38 | 144,200 | — | — |
| 1987-08-24 | $17.50 | $17.99 | 13,200 | — | — |
| 1987-08-21 | $17.75 | $18.25 | 70,200 | — | — |
| 1987-08-20 | $17.19 | $17.67 | 5,000 | — | — |
| 1987-08-19 | $17.00 | $17.48 | 16,400 | — | — |
| 1987-08-18 | $17.13 | $17.61 | 11,200 | — | — |
| 1987-08-17 | $17.38 | $17.86 | 73,200 | — | — |
| 1987-08-14 | $17.19 | $17.67 | 58,400 | — | — |
| 1987-08-13 | $17.31 | $17.80 | 5,000 | — | — |
| 1987-08-12 | $17.50 | $17.99 | 96,800 | — | — |
| 1987-08-11 | $17.31 | $17.80 | 39,200 | — | — |
| 1987-08-10 | $17.00 | $17.48 | 41,800 | — | — |
| 1987-08-07 | $17.00 | $17.48 | 13,400 | — | — |
| 1987-08-06 | $17.38 | $17.86 | 19,200 | — | — |
| 1987-08-05 | $17.38 | $17.86 | 16,400 | — | — |
| 1987-08-04 | $17.25 | $17.73 | 29,200 | — | — |
| 1987-08-03 | $16.88 | $17.35 | 16,400 | — | — |
| 1987-07-31 | $16.94 | $17.41 | 15,400 | — | — |
| 1987-07-30 | $17.00 | $17.48 | 16,200 | — | — |
| 1987-07-29 | $16.81 | $17.28 | 36,000 | — | — |
| 1987-07-28 | $16.56 | $17.03 | 5,600 | — | — |
| 1987-07-27 | $16.81 | $17.28 | 14,400 | — | — |
| 1987-07-24 | $16.50 | $16.96 | 30,200 | — | — |
| 1987-07-23 | $16.75 | $17.22 | 13,200 | — | — |
| 1987-07-22 | $16.88 | $17.35 | 15,400 | — | — |
| 1987-07-21 | $16.75 | $17.22 | 27,600 | — | — |
| 1987-07-20 | $16.56 | $17.03 | 31,600 | — | — |
| 1987-07-17 | $16.38 | $16.84 | 7,600 | — | — |
| 1987-07-16 | $16.06 | $16.51 | 10,400 | — | — |
| 1987-07-15 | $16.13 | $16.58 | 19,000 | — | — |
| 1987-07-14 | $16.50 | $16.96 | 18,200 | — | — |
| 1987-07-13 | $16.38 | $16.84 | 9,600 | — | — |
| 1987-07-10 | $16.50 | $16.96 | 16,400 | — | — |
| 1987-07-09 | $16.63 | $17.09 | 33,600 | — | — |
| 1987-07-08 | $16.13 | $16.58 | 52,800 | — | — |
| 1987-07-07 | $15.81 | $16.26 | 21,400 | — | — |
| 1987-07-06 | $15.75 | $16.19 | 21,200 | — | — |
| 1987-07-02 | $15.75 | $16.19 | 3,400 | — | — |
| 1987-07-01 | $15.75 | $16.19 | 20,200 | — | — |
| 1987-06-30 | $15.81 | $16.26 | 47,200 | — | — |
| 1987-06-29 | $16.00 | $16.45 | 2,600 | — | — |
| 1987-06-26 | $15.81 | $16.26 | 6,600 | — | — |
| 1987-06-25 | $16.19 | $16.64 | 13,200 | — | — |
| 1987-06-24 | $16.63 | $16.94 | 13,000 | — | — |
| 1987-06-23 | $16.06 | $16.37 | 36,600 | — | — |
| 1987-06-22 | $16.13 | $16.43 | 35,200 | — | — |
| 1987-06-19 | $16.00 | $16.31 | 48,800 | — | — |
| 1987-06-18 | $15.88 | $16.18 | 8,800 | — | — |
| 1987-06-17 | $15.81 | $16.11 | 24,600 | — | — |
| 1987-06-16 | $15.75 | $16.05 | 20,000 | — | — |
| 1987-06-15 | $15.88 | $16.18 | 15,800 | — | — |
| 1987-06-12 | $15.50 | $15.80 | 12,600 | — | — |
| 1987-06-11 | $15.63 | $15.92 | 17,800 | — | — |
| 1987-06-10 | $15.44 | $15.73 | 39,400 | — | — |
| 1987-06-09 | $15.19 | $15.48 | 20,200 | — | — |
| 1987-06-08 | $15.13 | $15.41 | 13,400 | — | — |
| 1987-06-05 | $15.25 | $15.54 | 8,400 | — | — |
| 1987-06-04 | $15.13 | $15.41 | 25,200 | — | — |
| 1987-06-03 | $15.19 | $15.48 | 16,800 | — | — |
| 1987-06-02 | $14.88 | $15.16 | 45,200 | — | — |
| 1987-06-01 | $15.00 | $15.29 | 32,800 | — | — |
| 1987-05-29 | $15.25 | $15.54 | 25,800 | — | — |
| 1987-05-28 | $15.25 | $15.54 | 42,200 | — | — |
| 1987-05-27 | $15.38 | $15.67 | 24,800 | — | — |
| 1987-05-26 | $15.25 | $15.54 | 19,800 | — | — |
| 1987-05-22 | $14.81 | $15.10 | 62,600 | — | — |
| 1987-05-21 | $14.88 | $15.16 | 126,800 | — | — |
| 1987-05-20 | $15.00 | $15.29 | 47,600 | — | — |
| 1987-05-19 | $15.13 | $15.41 | 21,400 | — | — |
| 1987-05-18 | $15.63 | $15.92 | 20,200 | — | — |
| 1987-05-15 | $15.88 | $16.18 | 13,600 | — | — |
| 1987-05-14 | $16.00 | $16.31 | 23,600 | — | — |
| 1987-05-13 | $15.94 | $16.24 | 81,000 | — | — |
| 1987-05-12 | $16.50 | $16.82 | 47,600 | — | — |
| 1987-05-11 | $16.13 | $16.43 | 61,400 | — | — |
| 1987-05-08 | $15.69 | $15.99 | 8,200 | — | — |
| 1987-05-07 | $15.69 | $15.99 | 51,200 | — | — |
| 1987-05-06 | $15.75 | $16.05 | 65,400 | — | — |
| 1987-05-05 | $15.75 | $16.05 | 29,800 | — | — |
| 1987-05-04 | $15.88 | $16.18 | 16,000 | — | — |
| 1987-05-01 | $15.88 | $16.18 | 22,400 | — | — |
| 1987-04-30 | $15.75 | $16.05 | 45,800 | — | — |
| 1987-04-29 | $15.50 | $15.80 | 32,000 | — | — |
| 1987-04-28 | $15.50 | $15.80 | 29,400 | — | — |
| 1987-04-27 | $15.25 | $15.54 | 26,400 | — | — |
| 1987-04-24 | $15.63 | $15.92 | 106,000 | — | — |
| 1987-04-23 | $15.63 | $15.92 | 35,400 | — | — |
| 1987-04-22 | $15.94 | $16.24 | 73,600 | — | — |
| 1987-04-21 | $15.31 | $15.61 | 16,800 | — | — |
| 1987-04-20 | $15.44 | $15.73 | 15,200 | — | — |
| 1987-04-16 | $15.63 | $15.92 | 117,600 | — | — |
| 1987-04-15 | $15.50 | $15.80 | 14,200 | — | — |
| 1987-04-14 | $15.44 | $15.73 | 14,200 | — | — |
| 1987-04-13 | $15.81 | $16.11 | 13,200 | — | — |
| 1987-04-10 | $16.00 | $16.31 | 10,400 | — | — |
| 1987-04-09 | $15.88 | $16.18 | 87,200 | — | — |
| 1987-04-08 | $15.81 | $16.11 | 167,800 | — | — |
| 1987-04-07 | $16.00 | $16.31 | 112,800 | — | — |
| 1987-04-06 | $15.50 | $15.80 | 13,600 | — | — |
| 1987-04-03 | $15.63 | $15.92 | 31,600 | — | — |
| 1987-04-02 | $15.25 | $15.54 | 90,400 | — | — |
| 1987-04-01 | $15.19 | $15.48 | 55,200 | — | — |
| 1987-03-31 | $15.69 | $15.99 | 13,400 | — | — |
| 1987-03-30 | $15.50 | $15.80 | 122,800 | — | — |
| 1987-03-27 | $15.75 | $16.05 | 34,800 | — | — |
| 1987-03-26 | $16.25 | $16.56 | 31,200 | — | — |
| 1987-03-25 | $16.38 | $16.54 | 9,400 | — | — |
| 1987-03-24 | $16.31 | $16.48 | 57,400 | — | — |
| 1987-03-23 | $16.38 | $16.54 | 17,800 | — | — |
| 1987-03-20 | $16.25 | $16.41 | 43,800 | — | — |
| 1987-03-19 | $16.25 | $16.41 | 21,200 | — | — |
| 1987-03-18 | $16.38 | $16.54 | 27,600 | — | — |
| 1987-03-17 | $16.50 | $16.67 | 18,400 | — | — |
| 1987-03-16 | $16.50 | $16.67 | 4,600 | — | — |
| 1987-03-13 | $16.50 | $16.67 | 36,800 | — | — |
| 1987-03-12 | $16.31 | $16.48 | 12,400 | — | — |
| 1987-03-11 | $16.25 | $16.41 | 12,200 | — | — |
| 1987-03-10 | $16.38 | $16.54 | 18,800 | — | — |
| 1987-03-09 | $16.38 | $16.54 | 7,800 | — | — |
| 1987-03-06 | $16.44 | $16.60 | 15,000 | — | — |
| 1987-03-05 | $16.44 | $16.60 | 15,400 | — | — |
| 1987-03-04 | $16.06 | $16.22 | 69,200 | — | — |
| 1987-03-03 | $16.38 | $16.54 | 24,400 | — | — |
| 1987-03-02 | $16.50 | $16.67 | 10,800 | — | — |
| 1987-02-27 | $16.50 | $16.67 | 40,800 | — | — |
| 1987-02-26 | $16.63 | $16.79 | 18,200 | — | — |
| 1987-02-25 | $16.56 | $16.73 | 13,000 | — | — |
| 1987-02-24 | $16.50 | $16.67 | 34,200 | — | — |
| 1987-02-23 | $16.38 | $16.54 | 57,000 | — | — |
| 1987-02-20 | $16.44 | $16.60 | 18,400 | — | — |
| 1987-02-19 | $16.50 | $16.67 | 47,000 | — | — |
| 1987-02-18 | $16.44 | $16.60 | 44,200 | — | — |
| 1987-02-17 | $15.94 | $16.10 | 56,000 | — | — |
| 1987-02-13 | $15.94 | $16.10 | 14,600 | — | — |
| 1987-02-12 | $15.75 | $15.91 | 20,800 | — | — |
| 1987-02-11 | $15.88 | $16.04 | 5,400 | — | — |
| 1987-02-10 | $15.81 | $15.97 | 15,800 | — | — |
| 1987-02-09 | $15.88 | $16.04 | 40,000 | — | — |
| 1987-02-06 | $15.56 | $15.72 | 36,200 | — | — |
| 1987-02-05 | $15.50 | $15.66 | 82,200 | — | — |
| 1987-02-04 | $14.81 | $14.96 | 86,600 | — | — |
| 1987-02-03 | $14.94 | $15.09 | 38,200 | — | — |
| 1987-02-02 | $15.13 | $15.28 | 89,400 | — | — |
| 1987-01-30 | $14.75 | $14.90 | 41,000 | — | — |
| 1987-01-29 | $15.13 | $15.28 | 23,600 | — | — |
| 1987-01-28 | $15.50 | $15.66 | 34,800 | — | — |
| 1987-01-27 | $15.44 | $15.59 | 69,000 | — | — |
| 1987-01-26 | $15.00 | $15.15 | 21,000 | — | — |
| 1987-01-23 | $15.25 | $15.40 | 35,600 | — | — |
| 1987-01-22 | $15.56 | $15.72 | 52,600 | — | — |
| 1987-01-21 | $15.13 | $15.28 | 50,000 | — | — |
| 1987-01-20 | $15.13 | $15.28 | 58,000 | — | — |
| 1987-01-19 | $15.19 | $15.34 | 27,000 | — | — |
| 1987-01-16 | $15.00 | $15.15 | 89,600 | — | — |
| 1987-01-15 | $14.81 | $14.96 | 62,600 | — | — |
| 1987-01-14 | $14.56 | $14.71 | 13,200 | — | — |
| 1987-01-13 | $14.56 | $14.71 | 13,800 | — | — |
| 1987-01-12 | $14.63 | $14.77 | 31,200 | — | — |
| 1987-01-09 | $14.44 | $14.58 | 32,600 | — | — |
| 1987-01-08 | $14.13 | $14.27 | 39,800 | — | — |
| 1987-01-07 | $14.19 | $14.33 | 47,000 | — | — |
| 1987-01-06 | $14.63 | $14.77 | 145,600 | — | — |
| 1987-01-05 | $14.50 | $14.65 | 113,800 | — | — |
| 1987-01-02 | $13.50 | $13.64 | 3,800 | — | — |