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 | $14.81 | $17.57 | 207,000 | — | — |
| 1987-12-30 | $14.75 | $17.50 | 139,200 | — | — |
| 1987-12-29 | $14.44 | $17.13 | 1,226,800 | — | — |
| 1987-12-28 | $14.50 | $17.20 | 756,600 | — | — |
| 1987-12-24 | $14.81 | $17.27 | 14,117,800 | — | — |
| 1987-12-23 | $14.81 | $17.27 | 169,000 | — | — |
| 1987-12-22 | $14.81 | $17.27 | 147,600 | — | — |
| 1987-12-21 | $14.88 | $17.35 | 135,000 | — | — |
| 1987-12-18 | $14.88 | $17.35 | 319,000 | — | — |
| 1987-12-17 | $14.88 | $17.35 | 122,800 | — | — |
| 1987-12-16 | $15.06 | $17.57 | 719,200 | — | — |
| 1987-12-15 | $15.13 | $17.64 | 935,600 | — | — |
| 1987-12-14 | $15.31 | $17.86 | 688,800 | — | — |
| 1987-12-11 | $15.06 | $17.57 | 214,200 | — | — |
| 1987-12-10 | $15.00 | $17.49 | 165,200 | — | — |
| 1987-12-09 | $15.31 | $17.86 | 113,000 | — | — |
| 1987-12-08 | $15.25 | $17.78 | 622,200 | — | — |
| 1987-12-07 | $15.25 | $17.78 | 272,200 | — | — |
| 1987-12-04 | $15.25 | $17.78 | 485,000 | — | — |
| 1987-12-03 | $15.00 | $17.49 | 181,600 | — | — |
| 1987-12-02 | $15.25 | $17.78 | 424,000 | — | — |
| 1987-12-01 | $15.13 | $17.64 | 58,400 | — | — |
| 1987-11-30 | $14.88 | $17.35 | 274,000 | — | — |
| 1987-11-27 | $15.00 | $17.49 | 90,400 | — | — |
| 1987-11-25 | $15.13 | $17.64 | 84,800 | — | — |
| 1987-11-24 | $15.63 | $18.22 | 92,000 | — | — |
| 1987-11-23 | $15.75 | $18.37 | 119,800 | — | — |
| 1987-11-20 | $15.50 | $18.08 | 92,200 | — | — |
| 1987-11-19 | $15.44 | $18.00 | 124,000 | — | — |
| 1987-11-18 | $15.69 | $18.29 | 107,200 | — | — |
| 1987-11-17 | $15.56 | $18.15 | 177,800 | — | — |
| 1987-11-16 | $15.75 | $18.37 | 232,200 | — | — |
| 1987-11-13 | $15.56 | $18.15 | 273,400 | — | — |
| 1987-11-12 | $15.63 | $18.22 | 205,400 | — | — |
| 1987-11-11 | $15.63 | $18.22 | 1,331,800 | — | — |
| 1987-11-10 | $15.44 | $18.00 | 125,200 | — | — |
| 1987-11-09 | $15.50 | $18.08 | 111,400 | — | — |
| 1987-11-06 | $16.00 | $18.66 | 170,400 | — | — |
| 1987-11-05 | $15.88 | $18.51 | 451,600 | — | — |
| 1987-11-04 | $15.31 | $17.86 | 282,800 | — | — |
| 1987-11-03 | $15.31 | $17.86 | 155,200 | — | — |
| 1987-11-02 | $15.31 | $17.86 | 211,800 | — | — |
| 1987-10-30 | $15.13 | $17.64 | 150,000 | — | — |
| 1987-10-29 | $15.75 | $18.37 | 105,800 | — | — |
| 1987-10-28 | $15.50 | $18.08 | 351,600 | — | — |
| 1987-10-27 | $16.31 | $19.02 | 381,000 | — | — |
| 1987-10-26 | $15.94 | $18.59 | 246,000 | — | — |
| 1987-10-23 | $16.13 | $18.81 | 274,600 | — | — |
| 1987-10-22 | $15.75 | $18.37 | 271,400 | — | — |
| 1987-10-21 | $16.06 | $18.73 | 297,600 | — | — |
| 1987-10-20 | $14.38 | $16.76 | 450,400 | — | — |
| 1987-10-19 | $13.75 | $16.04 | 490,200 | — | — |
| 1987-10-16 | $15.75 | $18.37 | 525,800 | — | — |
| 1987-10-15 | $16.31 | $19.02 | 244,400 | — | — |
| 1987-10-14 | $16.25 | $18.95 | 248,800 | — | — |
| 1987-10-13 | $16.31 | $19.02 | 102,200 | — | — |
| 1987-10-12 | $15.75 | $18.37 | 132,400 | — | — |
| 1987-10-09 | $16.06 | $18.73 | 307,400 | — | — |
| 1987-10-08 | $16.38 | $19.10 | 345,400 | — | — |
| 1987-10-07 | $16.13 | $18.81 | 273,400 | — | — |
| 1987-10-06 | $16.00 | $18.66 | 223,200 | — | — |
| 1987-10-05 | $16.06 | $18.73 | 115,200 | — | — |
| 1987-10-02 | $16.06 | $18.73 | 370,000 | — | — |
| 1987-10-01 | $15.75 | $18.37 | 183,400 | — | — |
| 1987-09-30 | $15.50 | $18.08 | 837,400 | — | — |
| 1987-09-29 | $15.44 | $18.00 | 825,800 | — | — |
| 1987-09-28 | $15.75 | $18.07 | 166,200 | — | — |
| 1987-09-25 | $15.50 | $17.79 | 199,000 | — | — |
| 1987-09-24 | $15.69 | $18.00 | 1,936,200 | — | — |
| 1987-09-23 | $15.63 | $17.93 | 749,800 | — | — |
| 1987-09-22 | $15.56 | $17.86 | 238,200 | — | — |
| 1987-09-21 | $15.25 | $17.50 | 147,600 | — | — |
| 1987-09-18 | $15.31 | $17.57 | 103,800 | — | — |
| 1987-09-17 | $15.44 | $17.71 | 67,800 | — | — |
| 1987-09-16 | $15.50 | $17.79 | 144,400 | — | — |
| 1987-09-15 | $15.63 | $17.93 | 135,800 | — | — |
| 1987-09-14 | $15.69 | $18.00 | 186,000 | — | — |
| 1987-09-11 | $15.69 | $18.00 | 115,400 | — | — |
| 1987-09-10 | $15.69 | $18.00 | 275,400 | — | — |
| 1987-09-09 | $15.56 | $17.86 | 326,600 | — | — |
| 1987-09-08 | $15.63 | $17.93 | 414,800 | — | — |
| 1987-09-04 | $15.81 | $18.14 | 414,000 | — | — |
| 1987-09-03 | $15.75 | $18.07 | 107,600 | — | — |
| 1987-09-02 | $15.75 | $18.07 | 273,400 | — | — |
| 1987-09-01 | $15.50 | $17.79 | 201,800 | — | — |
| 1987-08-31 | $16.25 | $18.65 | 152,800 | — | — |
| 1987-08-28 | $16.19 | $18.58 | 157,600 | — | — |
| 1987-08-27 | $16.50 | $18.93 | 154,800 | — | — |
| 1987-08-26 | $16.56 | $19.01 | 89,400 | — | — |
| 1987-08-25 | $16.69 | $19.15 | 354,800 | — | — |
| 1987-08-24 | $16.63 | $19.08 | 94,200 | — | — |
| 1987-08-21 | $16.88 | $19.36 | 88,600 | — | — |
| 1987-08-20 | $16.88 | $19.36 | 141,200 | — | — |
| 1987-08-19 | $16.63 | $19.08 | 162,400 | — | — |
| 1987-08-18 | $16.75 | $19.22 | 223,600 | — | — |
| 1987-08-17 | $16.94 | $19.44 | 97,000 | — | — |
| 1987-08-14 | $16.75 | $19.22 | 964,000 | — | — |
| 1987-08-13 | $16.56 | $19.01 | 446,800 | — | — |
| 1987-08-12 | $16.19 | $18.58 | 126,200 | — | — |
| 1987-08-11 | $16.13 | $18.50 | 508,200 | — | — |
| 1987-08-10 | $16.00 | $18.36 | 148,800 | — | — |
| 1987-08-07 | $16.00 | $18.36 | 284,000 | — | — |
| 1987-08-06 | $15.81 | $18.14 | 119,800 | — | — |
| 1987-08-05 | $15.69 | $18.00 | 401,600 | — | — |
| 1987-08-04 | $15.50 | $17.79 | 170,600 | — | — |
| 1987-08-03 | $15.56 | $17.86 | 420,200 | — | — |
| 1987-07-31 | $15.69 | $18.00 | 56,600 | — | — |
| 1987-07-30 | $15.69 | $18.00 | 1,284,800 | — | — |
| 1987-07-29 | $15.69 | $18.00 | 106,600 | — | — |
| 1987-07-28 | $15.81 | $18.14 | 127,400 | — | — |
| 1987-07-27 | $15.75 | $18.07 | 71,200 | — | — |
| 1987-07-24 | $15.75 | $18.07 | 88,600 | — | — |
| 1987-07-23 | $15.75 | $18.07 | 123,000 | — | — |
| 1987-07-22 | $15.63 | $17.93 | 98,800 | — | — |
| 1987-07-21 | $15.69 | $18.00 | 210,400 | — | — |
| 1987-07-20 | $15.88 | $18.22 | 125,400 | — | — |
| 1987-07-17 | $16.38 | $18.79 | 153,600 | — | — |
| 1987-07-16 | $15.81 | $18.14 | 305,800 | — | — |
| 1987-07-15 | $15.75 | $18.07 | 212,600 | — | — |
| 1987-07-14 | $15.88 | $18.22 | 63,200 | — | — |
| 1987-07-13 | $15.69 | $18.00 | 414,000 | — | — |
| 1987-07-10 | $15.75 | $18.07 | 22,800 | — | — |
| 1987-07-09 | $15.75 | $18.07 | 124,200 | — | — |
| 1987-07-08 | $15.63 | $17.93 | 174,000 | — | — |
| 1987-07-07 | $15.75 | $18.07 | 94,800 | — | — |
| 1987-07-06 | $15.69 | $18.00 | 147,600 | — | — |
| 1987-07-02 | $15.75 | $18.07 | 415,000 | — | — |
| 1987-07-01 | $15.63 | $17.93 | 101,400 | — | — |
| 1987-06-30 | $15.75 | $18.07 | 257,000 | — | — |
| 1987-06-29 | $15.94 | $18.29 | 1,036,000 | — | — |
| 1987-06-26 | $15.75 | $18.07 | 1,487,200 | — | — |
| 1987-06-25 | $16.00 | $18.36 | 1,877,400 | — | — |
| 1987-06-24 | $16.50 | $18.64 | 5,680,000 | — | — |
| 1987-06-23 | $16.63 | $18.79 | 649,400 | — | — |
| 1987-06-22 | $16.56 | $18.71 | 451,000 | — | — |
| 1987-06-19 | $16.50 | $18.64 | 241,200 | — | — |
| 1987-06-18 | $16.44 | $18.57 | 126,000 | — | — |
| 1987-06-17 | $16.38 | $18.50 | 278,800 | — | — |
| 1987-06-16 | $16.44 | $18.57 | 200,200 | — | — |
| 1987-06-15 | $16.38 | $18.50 | 228,000 | — | — |
| 1987-06-12 | $16.38 | $18.50 | 543,800 | — | — |
| 1987-06-11 | $16.13 | $18.22 | 94,200 | — | — |
| 1987-06-10 | $16.13 | $18.22 | 323,600 | — | — |
| 1987-06-09 | $16.19 | $18.29 | 123,200 | — | — |
| 1987-06-08 | $16.13 | $18.22 | 286,400 | — | — |
| 1987-06-05 | $15.94 | $18.01 | 165,000 | — | — |
| 1987-06-04 | $16.13 | $18.22 | 150,000 | — | — |
| 1987-06-03 | $16.06 | $18.15 | 84,600 | — | — |
| 1987-06-02 | $15.63 | $17.66 | 116,400 | — | — |
| 1987-06-01 | $15.81 | $17.87 | 138,400 | — | — |
| 1987-05-29 | $15.88 | $17.94 | 188,600 | — | — |
| 1987-05-28 | $16.06 | $18.15 | 251,600 | — | — |
| 1987-05-27 | $15.75 | $17.80 | 91,600 | — | — |
| 1987-05-26 | $15.88 | $17.94 | 243,600 | — | — |
| 1987-05-22 | $15.69 | $17.73 | 139,400 | — | — |
| 1987-05-21 | $15.56 | $17.58 | 163,200 | — | — |
| 1987-05-20 | $15.31 | $17.30 | 185,600 | — | — |
| 1987-05-19 | $15.13 | $17.09 | 213,600 | — | — |
| 1987-05-18 | $15.50 | $17.51 | 181,800 | — | — |
| 1987-05-15 | $15.56 | $17.58 | 148,600 | — | — |
| 1987-05-14 | $16.25 | $18.36 | 82,600 | — | — |
| 1987-05-13 | $16.44 | $18.57 | 102,600 | — | — |
| 1987-05-12 | $16.50 | $18.64 | 116,800 | — | — |
| 1987-05-11 | $17.00 | $19.21 | 311,800 | — | — |
| 1987-05-08 | $16.63 | $18.79 | 152,600 | — | — |
| 1987-05-07 | $16.56 | $18.71 | 228,800 | — | — |
| 1987-05-06 | $16.25 | $18.36 | 176,800 | — | — |
| 1987-05-05 | $16.38 | $18.50 | 271,600 | — | — |
| 1987-05-04 | $16.19 | $18.29 | 213,400 | — | — |
| 1987-05-01 | $16.00 | $18.08 | 222,800 | — | — |
| 1987-04-30 | $16.06 | $18.15 | 84,000 | — | — |
| 1987-04-29 | $15.69 | $17.73 | 208,400 | — | — |
| 1987-04-28 | $15.50 | $17.51 | 240,400 | — | — |
| 1987-04-27 | $15.44 | $17.44 | 391,600 | — | — |
| 1987-04-24 | $15.50 | $17.51 | 175,400 | — | — |
| 1987-04-23 | $16.00 | $18.08 | 144,400 | — | — |
| 1987-04-22 | $16.25 | $18.36 | 190,000 | — | — |
| 1987-04-21 | $16.69 | $18.86 | 245,200 | — | — |
| 1987-04-20 | $16.06 | $18.15 | 222,000 | — | — |
| 1987-04-16 | $16.19 | $18.29 | 358,400 | — | — |
| 1987-04-15 | $15.44 | $17.44 | 525,400 | — | — |
| 1987-04-14 | $15.06 | $17.02 | 501,600 | — | — |
| 1987-04-13 | $15.63 | $17.66 | 420,000 | — | — |
| 1987-04-10 | $15.25 | $17.23 | 437,400 | — | — |
| 1987-04-09 | $14.88 | $16.81 | 334,800 | — | — |
| 1987-04-08 | $15.31 | $17.30 | 247,400 | — | — |
| 1987-04-07 | $15.25 | $17.23 | 395,000 | — | — |
| 1987-04-06 | $16.00 | $18.08 | 362,000 | — | — |
| 1987-04-03 | $16.31 | $18.43 | 216,800 | — | — |
| 1987-04-02 | $16.06 | $18.15 | 1,732,600 | — | — |
| 1987-04-01 | $16.25 | $18.36 | 1,474,200 | — | — |
| 1987-03-31 | $16.38 | $18.50 | 538,800 | — | — |
| 1987-03-30 | $16.94 | $18.87 | 2,020,000 | — | — |
| 1987-03-27 | $17.19 | $19.15 | 169,400 | — | — |
| 1987-03-26 | $17.31 | $19.29 | 217,200 | — | — |
| 1987-03-25 | $17.44 | $19.43 | 176,800 | — | — |
| 1987-03-24 | $17.25 | $19.22 | 273,000 | — | — |
| 1987-03-23 | $17.50 | $19.50 | 193,800 | — | — |
| 1987-03-20 | $17.31 | $19.29 | 333,800 | — | — |
| 1987-03-19 | $17.13 | $19.08 | 1,142,000 | — | — |
| 1987-03-18 | $17.19 | $19.15 | 324,800 | — | — |
| 1987-03-17 | $17.31 | $19.29 | 657,200 | — | — |
| 1987-03-16 | $17.38 | $19.36 | 177,200 | — | — |
| 1987-03-13 | $17.13 | $19.08 | 227,600 | — | — |
| 1987-03-12 | $17.38 | $19.36 | 193,000 | — | — |
| 1987-03-11 | $17.19 | $19.15 | 252,800 | — | — |
| 1987-03-10 | $16.88 | $18.80 | 76,000 | — | — |
| 1987-03-09 | $16.81 | $18.73 | 156,800 | — | — |
| 1987-03-06 | $17.06 | $19.01 | 215,400 | — | — |
| 1987-03-05 | $16.94 | $18.87 | 284,800 | — | — |
| 1987-03-04 | $17.00 | $18.94 | 236,200 | — | — |
| 1987-03-03 | $16.75 | $18.66 | 230,000 | — | — |
| 1987-03-02 | $16.75 | $18.66 | 220,600 | — | — |
| 1987-02-27 | $16.81 | $18.73 | 369,000 | — | — |
| 1987-02-26 | $16.81 | $18.73 | 271,400 | — | — |
| 1987-02-25 | $16.81 | $18.73 | 304,200 | — | — |
| 1987-02-24 | $16.63 | $18.52 | 664,000 | — | — |
| 1987-02-23 | $16.50 | $18.38 | 776,600 | — | — |
| 1987-02-20 | $16.63 | $18.52 | 1,205,400 | — | — |
| 1987-02-19 | $16.75 | $18.66 | 675,200 | — | — |
| 1987-02-18 | $16.81 | $18.73 | 609,000 | — | — |
| 1987-02-17 | $17.19 | $19.15 | 211,200 | — | — |
| 1987-02-13 | $17.44 | $19.43 | 228,000 | — | — |
| 1987-02-12 | $17.50 | $19.50 | 433,400 | — | — |
| 1987-02-11 | $18.00 | $20.05 | 459,200 | — | — |
| 1987-02-10 | $17.69 | $19.71 | 529,400 | — | — |
| 1987-02-09 | $18.13 | $20.19 | 685,000 | — | — |
| 1987-02-06 | $18.75 | $20.89 | 301,600 | — | — |
| 1987-02-05 | $18.75 | $20.89 | 176,000 | — | — |
| 1987-02-04 | $18.81 | $20.96 | 342,800 | — | — |
| 1987-02-03 | $19.00 | $21.17 | 203,600 | — | — |
| 1987-02-02 | $18.88 | $21.03 | 184,200 | — | — |
| 1987-01-30 | $18.88 | $21.03 | 98,200 | — | — |
| 1987-01-29 | $18.81 | $20.96 | 405,400 | — | — |
| 1987-01-28 | $18.94 | $21.10 | 104,600 | — | — |
| 1987-01-27 | $19.00 | $21.17 | 338,600 | — | — |
| 1987-01-26 | $18.88 | $21.03 | 132,400 | — | — |
| 1987-01-23 | $19.25 | $21.45 | 412,400 | — | — |
| 1987-01-22 | $19.31 | $21.52 | 213,600 | — | — |
| 1987-01-21 | $18.88 | $21.03 | 223,000 | — | — |
| 1987-01-20 | $18.31 | $20.40 | 325,800 | — | — |
| 1987-01-19 | $18.13 | $20.19 | 140,800 | — | — |
| 1987-01-16 | $18.31 | $20.40 | 640,600 | — | — |
| 1987-01-15 | $18.13 | $20.19 | 101,000 | — | — |
| 1987-01-14 | $18.19 | $20.26 | 130,600 | — | — |
| 1987-01-13 | $17.88 | $19.91 | 39,000 | — | — |
| 1987-01-12 | $18.06 | $20.12 | 247,400 | — | — |
| 1987-01-09 | $18.19 | $20.26 | 361,600 | — | — |
| 1987-01-08 | $18.06 | $20.12 | 161,000 | — | — |
| 1987-01-07 | $18.38 | $20.47 | 133,400 | — | — |
| 1987-01-06 | $18.19 | $20.26 | 75,600 | — | — |
| 1987-01-05 | $17.94 | $19.98 | 240,600 | — | — |
| 1987-01-02 | $17.44 | $19.43 | 55,200 | — | — |