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
- 1980-03-19 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 | $15.00 | $16.56 | 11,200 | — | — |
| 1987-12-30 | $15.25 | $16.84 | 2,600 | — | — |
| 1987-12-29 | $15.38 | $16.98 | 2,500 | — | — |
| 1987-12-28 | $15.25 | $16.84 | 6,000 | — | — |
| 1987-12-24 | $15.13 | $16.70 | 2,900 | — | — |
| 1987-12-23 | $15.13 | $16.70 | 9,500 | — | — |
| 1987-12-22 | $15.63 | $17.25 | 2,800 | — | — |
| 1987-12-21 | $15.38 | $16.98 | 4,600 | — | — |
| 1987-12-18 | $15.13 | $16.70 | 26,100 | — | — |
| 1987-12-17 | $15.50 | $17.11 | 2,400 | — | — |
| 1987-12-16 | $15.63 | $17.25 | 3,500 | — | — |
| 1987-12-15 | $15.50 | $17.11 | 7,700 | — | — |
| 1987-12-14 | $15.00 | $16.56 | 3,100 | — | — |
| 1987-12-11 | $15.13 | $16.70 | 400 | — | — |
| 1987-12-10 | $15.13 | $16.70 | 2,800 | — | — |
| 1987-12-09 | $15.13 | $16.70 | 3,800 | — | — |
| 1987-12-08 | $15.00 | $16.56 | 4,400 | — | — |
| 1987-12-07 | $15.25 | $16.84 | 2,600 | — | — |
| 1987-12-04 | $15.00 | $16.56 | 7,200 | — | — |
| 1987-12-03 | $15.38 | $16.98 | 500 | — | — |
| 1987-12-02 | $15.75 | $17.39 | 900 | — | — |
| 1987-12-01 | $15.63 | $17.25 | 2,800 | — | — |
| 1987-11-30 | $15.75 | $17.39 | 9,800 | — | — |
| 1987-11-27 | $15.63 | $17.25 | 1,200 | — | — |
| 1987-11-25 | $15.63 | $17.25 | 2,500 | — | — |
| 1987-11-24 | $15.88 | $17.53 | 1,400 | — | — |
| 1987-11-23 | $15.75 | $17.39 | 1,200 | — | — |
| 1987-11-20 | $15.75 | $17.39 | 3,000 | — | — |
| 1987-11-19 | $16.00 | $17.67 | 3,300 | — | — |
| 1987-11-18 | $16.00 | $17.67 | 2,200 | — | — |
| 1987-11-17 | $15.88 | $17.53 | 1,300 | — | — |
| 1987-11-16 | $15.88 | $17.53 | 3,600 | — | — |
| 1987-11-13 | $16.00 | $17.67 | 6,300 | — | — |
| 1987-11-12 | $16.00 | $17.67 | 3,600 | — | — |
| 1987-11-11 | $15.75 | $17.39 | 2,200 | — | — |
| 1987-11-10 | $15.88 | $17.53 | 7,700 | — | — |
| 1987-11-09 | $16.25 | $17.94 | 4,000 | — | — |
| 1987-11-06 | $16.00 | $17.67 | 4,100 | — | — |
| 1987-11-05 | $15.50 | $17.11 | 7,700 | — | — |
| 1987-11-04 | $15.25 | $16.84 | 4,300 | — | — |
| 1987-11-03 | $14.63 | $16.15 | 6,400 | — | — |
| 1987-11-02 | $14.88 | $16.42 | 5,200 | — | — |
| 1987-10-30 | $14.50 | $16.01 | 11,100 | — | — |
| 1987-10-29 | $14.25 | $15.73 | 7,300 | — | — |
| 1987-10-28 | $14.38 | $15.87 | 7,200 | — | — |
| 1987-10-27 | $15.13 | $16.24 | 9,500 | — | — |
| 1987-10-26 | $15.13 | $16.24 | 8,200 | — | — |
| 1987-10-23 | $15.25 | $16.37 | 2,700 | — | — |
| 1987-10-22 | $14.88 | $15.97 | 16,000 | — | — |
| 1987-10-21 | $15.50 | $16.64 | 25,500 | — | — |
| 1987-10-20 | $14.50 | $15.57 | 18,000 | — | — |
| 1987-10-19 | $14.88 | $15.97 | 23,000 | — | — |
| 1987-10-16 | $16.88 | $18.12 | 4,800 | — | — |
| 1987-10-15 | $16.88 | $18.12 | 3,500 | — | — |
| 1987-10-14 | $16.88 | $18.12 | 3,500 | — | — |
| 1987-10-13 | $17.00 | $18.25 | 1,300 | — | — |
| 1987-10-12 | $17.00 | $18.25 | 2,700 | — | — |
| 1987-10-09 | $17.00 | $18.25 | 4,000 | — | — |
| 1987-10-08 | $17.13 | $18.38 | 6,800 | — | — |
| 1987-10-07 | $16.88 | $18.12 | 4,500 | — | — |
| 1987-10-06 | $16.88 | $18.12 | 10,300 | — | — |
| 1987-10-05 | $17.00 | $18.25 | 17,100 | — | — |
| 1987-10-02 | $16.38 | $17.58 | 1,600 | — | — |
| 1987-10-01 | $16.50 | $17.71 | 12,600 | — | — |
| 1987-09-30 | $16.75 | $17.98 | 4,100 | — | — |
| 1987-09-29 | $16.25 | $17.44 | 7,800 | — | — |
| 1987-09-28 | $16.25 | $17.44 | 4,000 | — | — |
| 1987-09-25 | $16.25 | $17.44 | 52,300 | — | — |
| 1987-09-24 | $16.25 | $17.44 | 1,300 | — | — |
| 1987-09-23 | $16.25 | $17.44 | 3,700 | — | — |
| 1987-09-22 | $16.25 | $17.44 | 2,600 | — | — |
| 1987-09-21 | $16.25 | $17.44 | 700 | — | — |
| 1987-09-18 | $16.25 | $17.44 | 7,000 | — | — |
| 1987-09-17 | $16.13 | $17.31 | 7,400 | — | — |
| 1987-09-16 | $16.38 | $17.58 | 6,400 | — | — |
| 1987-09-15 | $16.50 | $17.71 | 4,300 | — | — |
| 1987-09-14 | $16.50 | $17.71 | 4,400 | — | — |
| 1987-09-11 | $16.38 | $17.58 | 8,600 | — | — |
| 1987-09-10 | $16.75 | $17.98 | 7,700 | — | — |
| 1987-09-09 | $16.25 | $17.44 | 5,600 | — | — |
| 1987-09-08 | $16.13 | $17.31 | 4,200 | — | — |
| 1987-09-04 | $16.63 | $17.85 | 3,300 | — | — |
| 1987-09-03 | $16.75 | $17.98 | 2,000 | — | — |
| 1987-09-02 | $16.50 | $17.71 | 5,100 | — | — |
| 1987-09-01 | $17.00 | $18.25 | 4,500 | — | — |
| 1987-08-31 | $17.00 | $18.25 | 6,300 | — | — |
| 1987-08-28 | $17.00 | $18.25 | 1,100 | — | — |
| 1987-08-27 | $17.00 | $18.25 | 6,900 | — | — |
| 1987-08-26 | $17.13 | $18.38 | 6,900 | — | — |
| 1987-08-25 | $16.88 | $18.12 | 2,200 | — | — |
| 1987-08-24 | $16.88 | $18.12 | 7,900 | — | — |
| 1987-08-21 | $16.38 | $17.58 | 6,400 | — | — |
| 1987-08-20 | $16.13 | $17.31 | 23,100 | — | — |
| 1987-08-19 | $16.75 | $17.98 | 27,900 | — | — |
| 1987-08-18 | $16.75 | $17.98 | 6,100 | — | — |
| 1987-08-17 | $17.13 | $18.38 | 1,100 | — | — |
| 1987-08-14 | $17.00 | $18.25 | 2,400 | — | — |
| 1987-08-13 | $16.88 | $18.12 | 2,600 | — | — |
| 1987-08-12 | $17.13 | $18.38 | 7,400 | — | — |
| 1987-08-11 | $17.13 | $18.38 | 2,600 | — | — |
| 1987-08-10 | $17.13 | $18.38 | 4,300 | — | — |
| 1987-08-07 | $17.13 | $18.38 | 6,500 | — | — |
| 1987-08-06 | $16.75 | $17.98 | 5,400 | — | — |
| 1987-08-05 | $17.13 | $18.38 | 1,900 | — | — |
| 1987-08-04 | $17.13 | $18.38 | 2,100 | — | — |
| 1987-08-03 | $16.88 | $18.12 | 9,500 | — | — |
| 1987-07-31 | $17.25 | $18.52 | 8,200 | — | — |
| 1987-07-30 | $17.75 | $19.05 | 18,400 | — | — |
| 1987-07-29 | $17.88 | $19.19 | 4,800 | — | — |
| 1987-07-28 | $17.38 | $18.65 | 2,700 | — | — |
| 1987-07-27 | $17.50 | $18.34 | 4,100 | — | — |
| 1987-07-24 | $17.88 | $18.73 | 17,700 | — | — |
| 1987-07-23 | $18.00 | $18.86 | 14,500 | — | — |
| 1987-07-22 | $17.88 | $18.73 | 12,200 | — | — |
| 1987-07-21 | $18.00 | $18.86 | 9,100 | — | — |
| 1987-07-20 | $17.63 | $18.47 | 3,300 | — | — |
| 1987-07-17 | $17.63 | $18.47 | 1,300 | — | — |
| 1987-07-16 | $17.75 | $18.60 | 4,800 | — | — |
| 1987-07-15 | $17.75 | $18.60 | 1,300 | — | — |
| 1987-07-14 | $17.63 | $18.47 | 2,300 | — | — |
| 1987-07-13 | $17.63 | $18.47 | 900 | — | — |
| 1987-07-10 | $17.75 | $18.60 | 1,500 | — | — |
| 1987-07-09 | $17.88 | $18.73 | 2,600 | — | — |
| 1987-07-08 | $18.13 | $18.99 | 12,100 | — | — |
| 1987-07-07 | $18.13 | $18.99 | 14,500 | — | — |
| 1987-07-06 | $17.88 | $18.73 | 3,100 | — | — |
| 1987-07-02 | $17.75 | $18.60 | 4,300 | — | — |
| 1987-07-01 | $17.25 | $18.07 | 5,000 | — | — |
| 1987-06-30 | $17.13 | $17.94 | 5,500 | — | — |
| 1987-06-29 | $17.38 | $18.20 | 4,700 | — | — |
| 1987-06-26 | $17.50 | $18.34 | 4,400 | — | — |
| 1987-06-25 | $17.25 | $18.07 | 4,800 | — | — |
| 1987-06-24 | $17.13 | $17.94 | 9,500 | — | — |
| 1987-06-23 | $16.88 | $17.68 | 4,800 | — | — |
| 1987-06-22 | $17.13 | $17.94 | 1,200 | — | — |
| 1987-06-19 | $16.75 | $17.55 | 18,400 | — | — |
| 1987-06-18 | $16.88 | $17.68 | 2,500 | — | — |
| 1987-06-17 | $16.88 | $17.68 | 4,300 | — | — |
| 1987-06-16 | $16.88 | $17.68 | 7,200 | — | — |
| 1987-06-15 | $16.88 | $17.68 | 8,500 | — | — |
| 1987-06-12 | $16.63 | $17.42 | 12,500 | — | — |
| 1987-06-11 | $16.88 | $17.68 | 5,900 | — | — |
| 1987-06-10 | $16.63 | $17.42 | 9,400 | — | — |
| 1987-06-09 | $16.63 | $17.42 | 3,100 | — | — |
| 1987-06-08 | $16.88 | $17.68 | 1,700 | — | — |
| 1987-06-05 | $16.75 | $17.55 | 3,400 | — | — |
| 1987-06-04 | $16.75 | $17.55 | 6,700 | — | — |
| 1987-06-03 | $16.63 | $17.42 | 1,400 | — | — |
| 1987-06-02 | $16.75 | $17.55 | 9,500 | — | — |
| 1987-06-01 | $16.50 | $17.29 | 12,200 | — | — |
| 1987-05-29 | $16.50 | $17.29 | 7,900 | — | — |
| 1987-05-28 | $16.63 | $17.42 | 2,900 | — | — |
| 1987-05-27 | $16.38 | $17.16 | 15,400 | — | — |
| 1987-05-26 | $16.38 | $17.16 | 1,700 | — | — |
| 1987-05-22 | $16.13 | $16.90 | 17,300 | — | — |
| 1987-05-21 | $16.00 | $16.76 | 12,400 | — | — |
| 1987-05-20 | $16.00 | $16.76 | 22,700 | — | — |
| 1987-05-19 | $17.13 | $17.94 | 11,400 | — | — |
| 1987-05-18 | $17.13 | $17.94 | 4,500 | — | — |
| 1987-05-15 | $17.25 | $18.07 | 29,000 | — | — |
| 1987-05-14 | $17.50 | $18.34 | 1,300 | — | — |
| 1987-05-13 | $17.38 | $18.20 | 2,000 | — | — |
| 1987-05-12 | $17.25 | $18.07 | 6,700 | — | — |
| 1987-05-11 | $17.13 | $17.94 | 6,100 | — | — |
| 1987-05-08 | $17.50 | $18.34 | 21,700 | — | — |
| 1987-05-07 | $17.50 | $18.34 | 2,700 | — | — |
| 1987-05-06 | $17.38 | $18.20 | 600 | — | — |
| 1987-05-05 | $17.38 | $18.20 | 3,700 | — | — |
| 1987-05-04 | $17.75 | $18.60 | 3,100 | — | — |
| 1987-05-01 | $17.63 | $18.47 | 5,400 | — | — |
| 1987-04-30 | $17.75 | $18.60 | 4,700 | — | — |
| 1987-04-29 | $17.38 | $18.20 | 1,700 | — | — |
| 1987-04-28 | $17.50 | $18.34 | 4,300 | — | — |
| 1987-04-27 | $17.75 | $18.16 | 2,700 | — | — |
| 1987-04-24 | $17.50 | $17.90 | 15,700 | — | — |
| 1987-04-23 | $17.00 | $17.39 | 4,700 | — | — |
| 1987-04-22 | $17.38 | $17.77 | 2,100 | — | — |
| 1987-04-21 | $17.50 | $17.90 | 3,300 | — | — |
| 1987-04-20 | $17.63 | $18.03 | 2,700 | — | — |
| 1987-04-16 | $17.25 | $17.65 | 4,000 | — | — |
| 1987-04-15 | $17.50 | $17.90 | 3,700 | — | — |
| 1987-04-14 | $17.38 | $17.77 | 7,700 | — | — |
| 1987-04-13 | $17.50 | $17.90 | 13,500 | — | — |
| 1987-04-10 | $17.88 | $18.29 | 16,500 | — | — |
| 1987-04-09 | $17.63 | $18.03 | 4,700 | — | — |
| 1987-04-08 | $17.63 | $18.03 | 13,700 | — | — |
| 1987-04-07 | $17.63 | $18.03 | 13,600 | — | — |
| 1987-04-06 | $17.88 | $18.29 | 11,900 | — | — |
| 1987-04-03 | $18.00 | $18.41 | 12,400 | — | — |
| 1987-04-02 | $17.38 | $17.77 | 2,800 | — | — |
| 1987-04-01 | $17.25 | $17.65 | 7,400 | — | — |
| 1987-03-31 | $17.25 | $17.65 | 12,000 | — | — |
| 1987-03-30 | $17.88 | $18.29 | 6,600 | — | — |
| 1987-03-27 | $18.25 | $18.67 | 5,500 | — | — |
| 1987-03-26 | $18.00 | $18.41 | 11,400 | — | — |
| 1987-03-25 | $17.63 | $18.03 | 6,900 | — | — |
| 1987-03-24 | $17.50 | $17.90 | 9,600 | — | — |
| 1987-03-23 | $17.25 | $17.65 | 4,400 | — | — |
| 1987-03-20 | $16.88 | $17.26 | 10,500 | — | — |
| 1987-03-19 | $17.00 | $17.39 | 3,700 | — | — |
| 1987-03-18 | $17.13 | $17.52 | 1,600 | — | — |
| 1987-03-17 | $17.25 | $17.65 | 5,800 | — | — |
| 1987-03-16 | $17.25 | $17.65 | 4,900 | — | — |
| 1987-03-13 | $17.50 | $17.90 | 14,300 | — | — |
| 1987-03-12 | $17.13 | $17.52 | 9,700 | — | — |
| 1987-03-11 | $16.75 | $17.13 | 2,500 | — | — |
| 1987-03-10 | $16.63 | $17.01 | 4,700 | — | — |
| 1987-03-09 | $16.50 | $16.88 | 13,600 | — | — |
| 1987-03-06 | $16.88 | $17.26 | 4,000 | — | — |
| 1987-03-05 | $16.88 | $17.26 | 8,000 | — | — |
| 1987-03-04 | $16.88 | $17.26 | 12,700 | — | — |
| 1987-03-03 | $16.75 | $17.13 | 5,100 | — | — |
| 1987-03-02 | $16.88 | $17.26 | 12,100 | — | — |
| 1987-02-27 | $16.88 | $17.26 | 6,700 | — | — |
| 1987-02-26 | $16.88 | $17.26 | 7,700 | — | — |
| 1987-02-25 | $16.50 | $16.88 | 7,700 | — | — |
| 1987-02-24 | $16.75 | $17.13 | 4,800 | — | — |
| 1987-02-23 | $16.88 | $17.26 | 6,800 | — | — |
| 1987-02-20 | $16.13 | $16.50 | 23,700 | — | — |
| 1987-02-19 | $17.00 | $17.39 | 9,700 | — | — |
| 1987-02-18 | $16.75 | $17.13 | 9,700 | — | — |
| 1987-02-17 | $17.00 | $17.39 | 20,100 | — | — |
| 1987-02-13 | $16.88 | $17.26 | 6,600 | — | — |
| 1987-02-12 | $16.88 | $17.26 | 5,500 | — | — |
| 1987-02-11 | $17.25 | $17.65 | 11,400 | — | — |
| 1987-02-10 | $17.25 | $17.65 | 6,200 | — | — |
| 1987-02-09 | $17.25 | $17.65 | 6,700 | — | — |
| 1987-02-06 | $17.25 | $17.65 | 6,200 | — | — |
| 1987-02-05 | $17.13 | $17.52 | 6,700 | — | — |
| 1987-02-04 | $17.00 | $17.39 | 5,200 | — | — |
| 1987-02-03 | $16.25 | $16.62 | 7,500 | — | — |
| 1987-02-02 | $16.50 | $16.88 | 10,900 | — | — |
| 1987-01-30 | $16.75 | $17.13 | 3,900 | — | — |
| 1987-01-29 | $16.75 | $17.13 | 6,800 | — | — |
| 1987-01-28 | $16.25 | $16.62 | 9,000 | — | — |
| 1987-01-27 | $17.13 | $17.52 | 3,800 | — | — |
| 1987-01-26 | $17.38 | $17.38 | 6,500 | — | — |
| 1987-01-23 | $17.50 | $17.50 | 14,500 | — | — |
| 1987-01-22 | $17.25 | $17.25 | 8,300 | — | — |
| 1987-01-21 | $16.88 | $16.88 | 8,500 | — | — |
| 1987-01-20 | $16.75 | $16.75 | 5,100 | — | — |
| 1987-01-19 | $16.63 | $16.62 | 3,600 | — | — |
| 1987-01-16 | $17.00 | $17.00 | 37,900 | — | — |
| 1987-01-15 | $17.25 | $17.25 | 14,500 | — | — |
| 1987-01-14 | $16.88 | $16.88 | 46,400 | — | — |
| 1987-01-13 | $17.25 | $17.25 | 13,000 | — | — |
| 1987-01-12 | $16.63 | $16.62 | 6,300 | — | — |
| 1987-01-09 | $16.63 | $16.62 | 7,900 | — | — |
| 1987-01-08 | $16.75 | $16.75 | 3,900 | — | — |
| 1987-01-07 | $16.75 | $16.75 | 7,400 | — | — |
| 1987-01-06 | $16.75 | $16.75 | 3,400 | — | — |
| 1987-01-05 | $16.50 | $16.50 | 14,300 | — | — |
| 1987-01-02 | $16.50 | $16.50 | 7,600 | — | — |