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
- 1977-01-03 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 | $20.02 | $20.56 | 234,940 | — | — |
| 1987-12-30 | $20.54 | $21.09 | 284,819 | — | — |
| 1987-12-29 | $20.02 | $20.56 | 208,434 | — | — |
| 1987-12-28 | $19.92 | $20.45 | 464,940 | — | — |
| 1987-12-24 | $21.17 | $21.73 | 310,482 | — | — |
| 1987-12-23 | $21.27 | $21.84 | 491,807 | — | — |
| 1987-12-22 | $20.85 | $21.41 | 533,373 | — | — |
| 1987-12-21 | $21.27 | $21.84 | 553,855 | — | — |
| 1987-12-18 | $20.33 | $20.88 | 693,253 | — | — |
| 1987-12-17 | $19.61 | $20.13 | 665,663 | — | — |
| 1987-12-16 | $19.50 | $20.03 | 356,867 | — | — |
| 1987-12-15 | $18.99 | $19.49 | 530,843 | — | — |
| 1987-12-14 | $18.16 | $18.64 | 871,928 | — | — |
| 1987-12-11 | $18.36 | $18.85 | 305,663 | — | — |
| 1987-12-10 | $18.47 | $18.96 | 308,916 | — | — |
| 1987-12-09 | $19.50 | $20.03 | 420,482 | — | — |
| 1987-12-08 | $19.09 | $19.60 | 470,843 | — | — |
| 1987-12-07 | $18.78 | $19.28 | 291,928 | — | — |
| 1987-12-04 | $19.09 | $19.60 | 321,205 | — | — |
| 1987-12-03 | $19.50 | $20.03 | 346,867 | — | — |
| 1987-12-02 | $21.27 | $21.84 | 251,084 | — | — |
| 1987-12-01 | $21.27 | $21.84 | 246,867 | — | — |
| 1987-11-30 | $21.17 | $21.73 | 440,482 | — | — |
| 1987-11-27 | $22.41 | $23.01 | 93,614 | — | — |
| 1987-11-25 | $23.14 | $23.75 | 383,133 | — | — |
| 1987-11-24 | $22.41 | $23.01 | 361,807 | — | — |
| 1987-11-23 | $22.10 | $22.69 | 181,928 | — | — |
| 1987-11-20 | $21.17 | $21.73 | 412,651 | — | — |
| 1987-11-19 | $21.79 | $22.37 | 273,373 | — | — |
| 1987-11-18 | $22.51 | $23.11 | 344,096 | — | — |
| 1987-11-17 | $22.20 | $22.80 | 183,012 | — | — |
| 1987-11-16 | $22.10 | $22.69 | 188,313 | — | — |
| 1987-11-13 | $22.31 | $22.90 | 183,976 | — | — |
| 1987-11-12 | $22.31 | $22.90 | 330,602 | — | — |
| 1987-11-11 | $21.68 | $22.26 | 228,675 | — | — |
| 1987-11-10 | $22.20 | $22.80 | 569,398 | — | — |
| 1987-11-09 | $22.62 | $23.22 | 292,771 | — | — |
| 1987-11-06 | $23.55 | $24.18 | 173,133 | — | — |
| 1987-11-05 | $23.76 | $24.39 | 433,494 | — | — |
| 1987-11-04 | $22.72 | $23.33 | 221,807 | — | — |
| 1987-11-03 | $23.03 | $23.65 | 396,145 | — | — |
| 1987-11-02 | $23.76 | $24.39 | 659,880 | — | — |
| 1987-10-30 | $23.97 | $24.61 | 578,434 | — | — |
| 1987-10-29 | $22.62 | $23.22 | 611,446 | — | — |
| 1987-10-28 | $21.89 | $22.48 | 498,434 | — | — |
| 1987-10-27 | $22.72 | $23.33 | 604,578 | — | — |
| 1987-10-26 | $23.86 | $24.50 | 725,542 | — | — |
| 1987-10-23 | $26.56 | $27.27 | 485,783 | — | — |
| 1987-10-22 | $26.98 | $27.70 | 629,759 | — | — |
| 1987-10-21 | $27.81 | $28.55 | 543,494 | — | — |
| 1987-10-20 | $24.90 | $25.56 | 1,276,867 | — | — |
| 1987-10-19 | $28.32 | $29.08 | 1,122,289 | — | — |
| 1987-10-16 | $36.83 | $37.81 | 668,675 | — | — |
| 1987-10-15 | $37.97 | $38.99 | 530,964 | — | — |
| 1987-10-14 | $38.49 | $39.52 | 287,952 | — | — |
| 1987-10-13 | $39.53 | $40.58 | 227,952 | — | — |
| 1987-10-12 | $39.32 | $40.37 | 243,855 | — | — |
| 1987-10-09 | $38.28 | $39.31 | 221,084 | — | — |
| 1987-10-08 | $38.91 | $39.95 | 198,554 | — | — |
| 1987-10-07 | $39.01 | $40.05 | 239,398 | — | — |
| 1987-10-06 | $39.22 | $40.26 | 533,253 | — | — |
| 1987-10-05 | $39.94 | $41.01 | 855,783 | — | — |
| 1987-10-02 | $39.94 | $40.67 | 1,253,012 | — | — |
| 1987-10-01 | $38.18 | $38.87 | 511,566 | — | — |
| 1987-09-30 | $37.35 | $38.03 | 255,542 | — | — |
| 1987-09-29 | $36.31 | $36.97 | 427,470 | — | — |
| 1987-09-28 | $36.52 | $37.18 | 373,253 | — | — |
| 1987-09-25 | $36.11 | $36.76 | 221,566 | — | — |
| 1987-09-24 | $36.73 | $37.39 | 123,855 | — | — |
| 1987-09-23 | $37.14 | $37.82 | 256,627 | — | — |
| 1987-09-22 | $37.25 | $37.92 | 262,410 | — | — |
| 1987-09-21 | $36.83 | $37.50 | 376,506 | — | — |
| 1987-09-18 | $37.14 | $37.82 | 318,675 | — | — |
| 1987-09-17 | $36.94 | $37.61 | 193,012 | — | — |
| 1987-09-16 | $36.73 | $37.39 | 173,253 | — | — |
| 1987-09-15 | $37.56 | $38.24 | 200,120 | — | — |
| 1987-09-14 | $38.49 | $39.19 | 262,289 | — | — |
| 1987-09-11 | $38.28 | $38.98 | 404,940 | — | — |
| 1987-09-10 | $37.45 | $38.13 | 636,627 | — | — |
| 1987-09-09 | $35.90 | $36.55 | 235,060 | — | — |
| 1987-09-08 | $36.31 | $36.97 | 592,771 | — | — |
| 1987-09-04 | $36.52 | $37.18 | 816,627 | — | — |
| 1987-09-03 | $37.14 | $37.82 | 383,373 | — | — |
| 1987-09-02 | $37.35 | $38.03 | 370,602 | — | — |
| 1987-09-01 | $38.18 | $38.87 | 387,108 | — | — |
| 1987-08-31 | $38.60 | $39.30 | 346,386 | — | — |
| 1987-08-28 | $39.01 | $39.72 | 625,301 | — | — |
| 1987-08-27 | $39.53 | $40.25 | 306,747 | — | — |
| 1987-08-26 | $40.26 | $40.99 | 259,759 | — | — |
| 1987-08-25 | $40.77 | $41.51 | 329,398 | — | — |
| 1987-08-24 | $40.77 | $41.51 | 864,096 | — | — |
| 1987-08-21 | $39.74 | $40.46 | 280,241 | — | — |
| 1987-08-20 | $39.22 | $39.93 | 335,181 | — | — |
| 1987-08-19 | $38.80 | $39.51 | 650,482 | — | — |
| 1987-08-18 | $38.18 | $38.87 | 466,627 | — | — |
| 1987-08-17 | $39.11 | $39.82 | 452,048 | — | — |
| 1987-08-14 | $39.01 | $39.72 | 148,313 | — | — |
| 1987-08-13 | $39.53 | $40.25 | 300,602 | — | — |
| 1987-08-12 | $40.05 | $40.78 | 497,590 | — | — |
| 1987-08-11 | $40.57 | $41.30 | 682,530 | — | — |
| 1987-08-10 | $40.15 | $40.88 | 375,783 | — | — |
| 1987-08-07 | $39.63 | $40.35 | 473,614 | — | — |
| 1987-08-06 | $39.32 | $40.04 | 565,904 | — | — |
| 1987-08-05 | $38.49 | $39.19 | 1,349,398 | — | — |
| 1987-08-04 | $36.83 | $37.50 | 316,265 | — | — |
| 1987-08-03 | $37.35 | $38.03 | 411,928 | — | — |
| 1987-07-31 | $37.97 | $38.66 | 336,506 | — | — |
| 1987-07-30 | $38.08 | $38.77 | 863,855 | — | — |
| 1987-07-29 | $37.04 | $37.71 | 682,651 | — | — |
| 1987-07-28 | $36.83 | $37.50 | 1,145,181 | — | — |
| 1987-07-27 | $35.48 | $36.13 | 314,096 | — | — |
| 1987-07-24 | $34.65 | $35.28 | 354,337 | — | — |
| 1987-07-23 | $34.24 | $34.86 | 372,651 | — | — |
| 1987-07-22 | $34.45 | $35.07 | 263,373 | — | — |
| 1987-07-21 | $34.24 | $34.86 | 712,289 | — | — |
| 1987-07-20 | $33.93 | $34.54 | 359,759 | — | — |
| 1987-07-17 | $33.20 | $33.80 | 191,566 | — | — |
| 1987-07-16 | $33.20 | $33.80 | 153,494 | — | — |
| 1987-07-15 | $32.99 | $33.59 | 167,952 | — | — |
| 1987-07-14 | $32.89 | $33.49 | 243,614 | — | — |
| 1987-07-13 | $32.79 | $33.38 | 365,904 | — | — |
| 1987-07-10 | $33.62 | $34.23 | 252,289 | — | — |
| 1987-07-09 | $34.03 | $34.65 | 202,651 | — | — |
| 1987-07-08 | $34.76 | $35.39 | 223,012 | — | — |
| 1987-07-07 | $34.03 | $34.65 | 274,096 | — | — |
| 1987-07-06 | $34.34 | $34.97 | 203,494 | — | — |
| 1987-07-02 | $34.24 | $34.52 | 125,904 | — | — |
| 1987-07-01 | $34.24 | $34.52 | 226,024 | — | — |
| 1987-06-30 | $34.55 | $34.84 | 167,952 | — | — |
| 1987-06-29 | $34.96 | $35.25 | 238,313 | — | — |
| 1987-06-26 | $35.59 | $35.88 | 153,976 | — | — |
| 1987-06-25 | $35.69 | $35.99 | 192,289 | — | — |
| 1987-06-24 | $35.69 | $35.99 | 253,133 | — | — |
| 1987-06-23 | $36.42 | $36.72 | 212,048 | — | — |
| 1987-06-22 | $36.52 | $36.82 | 550,964 | — | — |
| 1987-06-19 | $36.73 | $37.03 | 351,928 | — | — |
| 1987-06-18 | $36.83 | $37.14 | 175,060 | — | — |
| 1987-06-17 | $36.42 | $36.72 | 304,096 | — | — |
| 1987-06-16 | $36.83 | $37.14 | 415,783 | — | — |
| 1987-06-15 | $36.42 | $36.72 | 397,952 | — | — |
| 1987-06-12 | $35.17 | $35.46 | 304,940 | — | — |
| 1987-06-11 | $34.24 | $34.52 | 231,084 | — | — |
| 1987-06-10 | $34.03 | $34.31 | 265,181 | — | — |
| 1987-06-09 | $33.82 | $34.10 | 277,229 | — | — |
| 1987-06-08 | $34.45 | $34.73 | 256,265 | — | — |
| 1987-06-05 | $34.24 | $34.52 | 156,988 | — | — |
| 1987-06-04 | $33.51 | $33.79 | 250,000 | — | — |
| 1987-06-03 | $33.20 | $33.48 | 1,240,964 | — | — |
| 1987-06-02 | $34.65 | $34.94 | 381,446 | — | — |
| 1987-06-01 | $34.96 | $35.25 | 308,554 | — | — |
| 1987-05-29 | $33.20 | $33.48 | 370,964 | — | — |
| 1987-05-28 | $32.37 | $32.64 | 324,578 | — | — |
| 1987-05-27 | $32.79 | $33.06 | 542,651 | — | — |
| 1987-05-26 | $32.68 | $32.95 | 501,084 | — | — |
| 1987-05-22 | $31.96 | $32.22 | 362,289 | — | — |
| 1987-05-21 | $30.81 | $31.07 | 420,723 | — | — |
| 1987-05-20 | $30.30 | $30.55 | 425,904 | — | — |
| 1987-05-19 | $30.71 | $30.96 | 544,458 | — | — |
| 1987-05-18 | $30.09 | $30.34 | 299,036 | — | — |
| 1987-05-15 | $30.40 | $30.65 | 204,337 | — | — |
| 1987-05-14 | $31.13 | $31.38 | 305,181 | — | — |
| 1987-05-13 | $30.61 | $30.86 | 565,663 | — | — |
| 1987-05-12 | $30.92 | $31.17 | 581,084 | — | — |
| 1987-05-11 | $31.54 | $31.80 | 448,193 | — | — |
| 1987-05-08 | $32.47 | $32.74 | 461,205 | — | — |
| 1987-05-07 | $33.10 | $33.37 | 287,108 | — | — |
| 1987-05-06 | $33.62 | $33.89 | 449,277 | — | — |
| 1987-05-05 | $34.96 | $35.25 | 206,265 | — | — |
| 1987-05-04 | $34.45 | $34.73 | 142,048 | — | — |
| 1987-05-01 | $35.38 | $35.67 | 291,446 | — | — |
| 1987-04-30 | $35.79 | $36.09 | 547,349 | — | — |
| 1987-04-29 | $35.07 | $35.36 | 377,590 | — | — |
| 1987-04-28 | $35.48 | $35.78 | 363,373 | — | — |
| 1987-04-27 | $34.13 | $34.42 | 798,675 | — | — |
| 1987-04-24 | $34.76 | $35.04 | 431,084 | — | — |
| 1987-04-23 | $35.90 | $36.20 | 240,120 | — | — |
| 1987-04-22 | $35.59 | $35.88 | 543,012 | — | — |
| 1987-04-21 | $36.21 | $36.51 | 497,108 | — | — |
| 1987-04-20 | $35.17 | $35.46 | 564,096 | — | — |
| 1987-04-16 | $35.90 | $36.20 | 331,807 | — | — |
| 1987-04-15 | $35.69 | $35.99 | 590,361 | — | — |
| 1987-04-14 | $35.48 | $35.78 | 675,181 | — | — |
| 1987-04-13 | $36.94 | $37.24 | 453,494 | — | — |
| 1987-04-10 | $39.42 | $39.75 | 208,193 | — | — |
| 1987-04-09 | $39.63 | $39.96 | 175,904 | — | — |
| 1987-04-08 | $40.15 | $40.48 | 210,723 | — | — |
| 1987-04-07 | $40.67 | $41.01 | 296,747 | — | — |
| 1987-04-06 | $40.88 | $41.22 | 313,253 | — | — |
| 1987-04-03 | $40.36 | $40.36 | 627,108 | — | — |
| 1987-04-02 | $40.15 | $40.15 | 116,265 | — | — |
| 1987-04-01 | $39.84 | $39.84 | 195,663 | — | — |
| 1987-03-31 | $40.15 | $40.15 | 190,000 | — | — |
| 1987-03-30 | $39.84 | $39.84 | 467,831 | — | — |
| 1987-03-27 | $41.08 | $41.09 | 337,108 | — | — |
| 1987-03-26 | $41.50 | $41.50 | 248,795 | — | — |
| 1987-03-25 | $42.64 | $42.64 | 232,048 | — | — |
| 1987-03-24 | $43.58 | $43.57 | 279,880 | — | — |
| 1987-03-23 | $42.64 | $42.64 | 298,675 | — | — |
| 1987-03-20 | $42.23 | $42.23 | 435,301 | — | — |
| 1987-03-19 | $42.54 | $42.54 | 583,012 | — | — |
| 1987-03-18 | $41.40 | $41.40 | 258,313 | — | — |
| 1987-03-17 | $40.05 | $40.05 | 273,012 | — | — |
| 1987-03-16 | $39.94 | $39.94 | 319,398 | — | — |
| 1987-03-13 | $40.05 | $40.05 | 694,096 | — | — |
| 1987-03-12 | $39.22 | $39.22 | 815,904 | — | — |
| 1987-03-11 | $39.74 | $39.74 | 770,361 | — | — |
| 1987-03-10 | $40.77 | $40.77 | 866,988 | — | — |
| 1987-03-09 | $40.41 | $40.41 | 362,410 | — | — |
| 1987-03-06 | $41.29 | $41.29 | 441,687 | — | — |
| 1987-03-05 | $41.55 | $41.55 | 707,711 | — | — |
| 1987-03-04 | $42.07 | $42.07 | 493,253 | — | — |
| 1987-03-03 | $42.07 | $42.07 | 208,434 | — | — |
| 1987-03-02 | $42.54 | $42.54 | 379,518 | — | — |
| 1987-02-27 | $42.74 | $42.74 | 295,904 | — | — |
| 1987-02-26 | $43.83 | $43.83 | 178,554 | — | — |
| 1987-02-25 | $43.89 | $43.89 | 203,373 | — | — |
| 1987-02-24 | $44.25 | $44.25 | 419,036 | — | — |
| 1987-02-23 | $43.11 | $43.11 | 329,880 | — | — |
| 1987-02-20 | $42.90 | $42.90 | 140,723 | — | — |
| 1987-02-19 | $43.42 | $43.42 | 266,988 | — | — |
| 1987-02-18 | $43.47 | $43.47 | 808,675 | — | — |
| 1987-02-17 | $42.28 | $42.28 | 267,952 | — | — |
| 1987-02-13 | $41.45 | $41.45 | 165,783 | — | — |
| 1987-02-12 | $41.50 | $41.50 | 224,337 | — | — |
| 1987-02-11 | $41.45 | $41.45 | 229,639 | — | — |
| 1987-02-10 | $41.24 | $41.24 | 276,627 | — | — |
| 1987-02-09 | $41.71 | $41.71 | 332,771 | — | — |
| 1987-02-06 | $42.23 | $42.23 | 398,795 | — | — |
| 1987-02-05 | $41.55 | $41.55 | 415,904 | — | — |
| 1987-02-04 | $41.29 | $41.29 | 288,675 | — | — |
| 1987-02-03 | $40.72 | $40.72 | 467,470 | — | — |
| 1987-02-02 | $40.41 | $40.41 | 330,843 | — | — |
| 1987-01-30 | $39.42 | $39.43 | 268,434 | — | — |
| 1987-01-29 | $39.63 | $39.63 | 377,831 | — | — |
| 1987-01-28 | $40.36 | $40.36 | 720,241 | — | — |
| 1987-01-27 | $40.05 | $40.05 | 1,078,313 | — | — |
| 1987-01-26 | $38.02 | $38.02 | 765,542 | — | — |
| 1987-01-23 | $38.39 | $38.39 | 1,148,916 | — | — |
| 1987-01-22 | $37.76 | $37.76 | 487,711 | — | — |
| 1987-01-21 | $37.19 | $37.19 | 230,361 | — | — |
| 1987-01-20 | $37.92 | $37.92 | 278,554 | — | — |
| 1987-01-19 | $37.87 | $37.87 | 256,867 | — | — |
| 1987-01-16 | $38.28 | $38.28 | 466,506 | — | — |
| 1987-01-15 | $38.44 | $38.44 | 569,880 | — | — |
| 1987-01-14 | $37.66 | $37.66 | 159,036 | — | — |
| 1987-01-13 | $37.76 | $37.76 | 207,952 | — | — |
| 1987-01-12 | $37.82 | $37.82 | 194,217 | — | — |
| 1987-01-09 | $37.66 | $37.66 | 386,988 | — | — |
| 1987-01-08 | $37.66 | $37.66 | 525,060 | — | — |
| 1987-01-07 | $37.04 | $37.04 | 235,422 | — | — |
| 1987-01-06 | $36.52 | $36.52 | 391,807 | — | — |
| 1987-01-05 | $36.94 | $36.93 | 1,368,434 | — | — |
| 1987-01-02 | $35.43 | $35.43 | 186,988 | — | — |