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
- 1980-03-17 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 | $23.52 | $23.83 | 10,574 | — | — |
| 1987-12-30 | $23.99 | $24.30 | 8,821 | — | — |
| 1987-12-29 | $23.99 | $24.30 | 266 | — | — |
| 1987-12-28 | $23.99 | $24.30 | 1,594 | — | — |
| 1987-12-24 | $24.94 | $25.26 | 2,126 | — | — |
| 1987-12-23 | $24.46 | $24.78 | 12,168 | — | — |
| 1987-12-22 | $23.52 | $23.83 | 3,348 | — | — |
| 1987-12-21 | $24.46 | $24.78 | 1,966 | — | — |
| 1987-12-18 | $23.99 | $24.30 | 17,217 | — | — |
| 1987-12-17 | $23.99 | $24.30 | 21,361 | — | — |
| 1987-12-16 | $23.99 | $24.30 | 11,850 | — | — |
| 1987-12-15 | $23.05 | $23.35 | 134,438 | — | — |
| 1987-12-14 | $22.11 | $22.40 | 6,908 | — | — |
| 1987-12-11 | $23.05 | $23.35 | 1,966 | — | — |
| 1987-12-10 | $23.05 | $23.35 | 1,435 | — | — |
| 1987-12-09 | $22.58 | $22.87 | 28,110 | — | — |
| 1987-12-08 | $22.58 | $22.87 | 2,444 | — | — |
| 1987-12-07 | $22.11 | $22.40 | 2,179 | — | — |
| 1987-12-04 | $22.58 | $22.87 | 21,786 | — | — |
| 1987-12-03 | $22.58 | $22.87 | 6,005 | — | — |
| 1987-12-02 | $23.52 | $23.83 | 159 | — | — |
| 1987-12-01 | $22.11 | $22.40 | 319 | — | — |
| 1987-11-30 | $22.11 | $22.40 | 3,560 | — | — |
| 1987-11-27 | $22.11 | $22.40 | 0 | — | — |
| 1987-11-25 | $22.11 | $22.40 | 638 | — | — |
| 1987-11-24 | $22.82 | $23.11 | 0 | — | — |
| 1987-11-23 | $22.82 | $23.11 | 14,985 | — | — |
| 1987-11-20 | $22.11 | $22.11 | 4,251 | — | — |
| 1987-11-19 | $23.05 | $23.05 | 1,328 | — | — |
| 1987-11-18 | $22.82 | $22.82 | 6,217 | — | — |
| 1987-11-17 | $22.11 | $22.11 | 4,464 | — | — |
| 1987-11-16 | $22.58 | $22.58 | 4,729 | — | — |
| 1987-11-13 | $22.58 | $22.58 | 11,637 | — | — |
| 1987-11-12 | $23.05 | $23.05 | 956 | — | — |
| 1987-11-11 | $22.11 | $22.11 | 0 | — | — |
| 1987-11-10 | $22.11 | $22.11 | 2,604 | — | — |
| 1987-11-09 | $23.52 | $23.52 | 1,328 | — | — |
| 1987-11-06 | $23.99 | $23.99 | 744 | — | — |
| 1987-11-05 | $23.05 | $23.05 | 25,081 | — | — |
| 1987-11-04 | $23.52 | $23.52 | 11,797 | — | — |
| 1987-11-03 | $23.52 | $23.52 | 53 | — | — |
| 1987-11-02 | $23.99 | $23.99 | 1,807 | — | — |
| 1987-10-30 | $23.52 | $23.52 | 21,308 | — | — |
| 1987-10-29 | $20.70 | $20.70 | 4,517 | — | — |
| 1987-10-28 | $19.76 | $19.76 | 8,927 | — | — |
| 1987-10-27 | $22.11 | $22.11 | 7,227 | — | — |
| 1987-10-26 | $22.11 | $22.11 | 5,579 | — | — |
| 1987-10-23 | $24.46 | $24.46 | 2,976 | — | — |
| 1987-10-22 | $24.94 | $24.94 | 3,720 | — | — |
| 1987-10-21 | $26.82 | $26.82 | 4,942 | — | — |
| 1987-10-20 | $24.46 | $24.46 | 9,352 | — | — |
| 1987-10-19 | $24.46 | $24.46 | 4,836 | — | — |
| 1987-10-16 | $28.23 | $28.23 | 5,739 | — | — |
| 1987-10-15 | $28.70 | $28.70 | 2,126 | — | — |
| 1987-10-14 | $29.17 | $29.17 | 11,690 | — | — |
| 1987-10-13 | $29.64 | $29.64 | 1,222 | — | — |
| 1987-10-12 | $29.64 | $29.64 | 8,874 | — | — |
| 1987-10-09 | $31.52 | $31.52 | 27,100 | — | — |
| 1987-10-08 | $31.05 | $31.05 | 5,526 | — | — |
| 1987-10-07 | $31.99 | $31.99 | 1,010 | — | — |
| 1987-10-06 | $31.52 | $31.52 | 53 | — | — |
| 1987-10-05 | $31.52 | $31.52 | 213 | — | — |
| 1987-10-02 | $31.52 | $31.52 | 266 | — | — |
| 1987-10-01 | $31.52 | $31.52 | 3,295 | — | — |
| 1987-09-30 | $32.23 | $32.23 | 2,816 | — | — |
| 1987-09-29 | $32.46 | $32.46 | 2,923 | — | — |
| 1987-09-28 | $31.52 | $31.52 | 2,338 | — | — |
| 1987-09-25 | $31.52 | $31.52 | 2,444 | — | — |
| 1987-09-24 | $32.46 | $32.46 | 2,179 | — | — |
| 1987-09-23 | $31.52 | $31.52 | 8,874 | — | — |
| 1987-09-22 | $31.29 | $31.29 | 18,811 | — | — |
| 1987-09-21 | $29.17 | $29.17 | 2,126 | — | — |
| 1987-09-18 | $30.11 | $30.11 | 3,188 | — | — |
| 1987-09-17 | $30.11 | $30.11 | 266 | — | — |
| 1987-09-16 | $30.11 | $30.11 | 2,497 | — | — |
| 1987-09-15 | $30.58 | $30.58 | 3,348 | — | — |
| 1987-09-14 | $31.52 | $31.52 | 106 | — | — |
| 1987-09-11 | $31.52 | $31.52 | 266 | — | — |
| 1987-09-10 | $31.29 | $31.29 | 10,521 | — | — |
| 1987-09-09 | $31.05 | $31.05 | 1,488 | — | — |
| 1987-09-08 | $31.29 | $31.29 | 4,198 | — | — |
| 1987-09-04 | $31.05 | $31.05 | 159 | — | — |
| 1987-09-03 | $31.52 | $31.52 | 35,390 | — | — |
| 1987-09-02 | $31.05 | $31.05 | 2,869 | — | — |
| 1987-09-01 | $31.52 | $31.52 | 585 | — | — |
| 1987-08-31 | $31.99 | $31.99 | 2,285 | — | — |
| 1987-08-28 | $31.05 | $31.05 | 425 | — | — |
| 1987-08-27 | $31.52 | $31.52 | 691 | — | — |
| 1987-08-26 | $31.52 | $31.52 | 5,101 | — | — |
| 1987-08-25 | $32.46 | $32.46 | 10,415 | — | — |
| 1987-08-24 | $32.46 | $32.46 | 2,976 | — | — |
| 1987-08-21 | $31.52 | $31.52 | 3,454 | — | — |
| 1987-08-20 | $31.52 | $31.52 | 3,029 | — | — |
| 1987-08-19 | $31.05 | $31.05 | 11,053 | — | — |
| 1987-08-18 | $31.05 | $31.05 | 3,826 | — | — |
| 1987-08-17 | $31.99 | $31.99 | 159 | — | — |
| 1987-08-14 | $31.52 | $31.52 | 1,169 | — | — |
| 1987-08-13 | $31.52 | $31.52 | 10,362 | — | — |
| 1987-08-12 | $31.05 | $31.05 | 15,994 | — | — |
| 1987-08-11 | $31.05 | $31.05 | 5,633 | — | — |
| 1987-08-10 | $31.52 | $31.52 | 2,923 | — | — |
| 1987-08-07 | $31.99 | $31.99 | 6,323 | — | — |
| 1987-08-06 | $31.52 | $31.52 | 5,101 | — | — |
| 1987-08-05 | $31.99 | $31.99 | 18,598 | — | — |
| 1987-08-04 | $31.99 | $31.99 | 372 | — | — |
| 1987-08-03 | $31.05 | $31.05 | 3,985 | — | — |
| 1987-07-31 | $31.52 | $31.52 | 1,807 | — | — |
| 1987-07-30 | $32.46 | $32.46 | 1,222 | — | — |
| 1987-07-29 | $31.05 | $31.05 | 319 | — | — |
| 1987-07-28 | $31.05 | $31.05 | 1,063 | — | — |
| 1987-07-27 | $31.05 | $31.05 | 478 | — | — |
| 1987-07-24 | $31.99 | $31.99 | 4,038 | — | — |
| 1987-07-23 | $31.52 | $31.52 | 2,763 | — | — |
| 1987-07-22 | $31.05 | $31.05 | 5,845 | — | — |
| 1987-07-21 | $31.52 | $31.52 | 8,874 | — | — |
| 1987-07-20 | $31.52 | $31.52 | 2,657 | — | — |
| 1987-07-17 | $31.52 | $31.52 | 26,462 | — | — |
| 1987-07-16 | $30.58 | $30.58 | 3,188 | — | — |
| 1987-07-15 | $30.11 | $30.11 | 33,158 | — | — |
| 1987-07-14 | $31.99 | $31.99 | 1,594 | — | — |
| 1987-07-13 | $31.99 | $31.99 | 3,613 | — | — |
| 1987-07-10 | $31.99 | $31.99 | 127,743 | — | — |
| 1987-07-09 | $31.05 | $31.05 | 24,868 | — | — |
| 1987-07-08 | $31.05 | $31.05 | 21,468 | — | — |
| 1987-07-07 | $30.11 | $30.11 | 6,164 | — | — |
| 1987-07-06 | $28.70 | $28.70 | 2,019 | — | — |
| 1987-07-02 | $28.23 | $28.23 | 1,382 | — | — |
| 1987-07-01 | $28.23 | $28.23 | 2,869 | — | — |
| 1987-06-30 | $28.23 | $28.23 | 20,458 | — | — |
| 1987-06-29 | $28.23 | $28.23 | 903 | — | — |
| 1987-06-26 | $27.99 | $27.99 | 12,222 | — | — |
| 1987-06-25 | $27.76 | $27.76 | 1,010 | — | — |
| 1987-06-24 | $27.29 | $27.29 | 478 | — | — |
| 1987-06-23 | $27.99 | $27.99 | 1,594 | — | — |
| 1987-06-22 | $27.99 | $27.99 | 1,700 | — | — |
| 1987-06-19 | $27.29 | $27.29 | 5,579 | — | — |
| 1987-06-18 | $27.29 | $27.29 | 1,169 | — | — |
| 1987-06-17 | $27.29 | $27.29 | 1,328 | — | — |
| 1987-06-16 | $27.76 | $27.76 | 11,637 | — | — |
| 1987-06-15 | $27.76 | $27.76 | 2,232 | — | — |
| 1987-06-12 | $27.76 | $27.76 | 6,111 | — | — |
| 1987-06-11 | $27.76 | $27.76 | 11,903 | — | — |
| 1987-06-10 | $26.35 | $26.35 | 8,502 | — | — |
| 1987-06-09 | $27.29 | $27.29 | 2,657 | — | — |
| 1987-06-08 | $26.82 | $26.82 | 638 | — | — |
| 1987-06-05 | $27.29 | $27.29 | 7,386 | — | — |
| 1987-06-04 | $26.82 | $26.82 | 3,029 | — | — |
| 1987-06-03 | $26.82 | $26.82 | 183,696 | — | — |
| 1987-06-02 | $25.41 | $25.41 | 1,754 | — | — |
| 1987-06-01 | $25.88 | $25.88 | 6,164 | — | — |
| 1987-05-29 | $25.88 | $25.88 | 956 | — | — |
| 1987-05-28 | $24.78 | $24.78 | 399 | — | — |
| 1987-05-27 | $25.09 | $25.09 | 159 | — | — |
| 1987-05-26 | $25.09 | $25.09 | 0 | — | — |
| 1987-05-22 | $25.09 | $25.09 | 7,891 | — | — |
| 1987-05-21 | $24.46 | $24.46 | 2,311 | — | — |
| 1987-05-20 | $24.15 | $24.15 | 638 | — | — |
| 1987-05-19 | $24.78 | $24.78 | 3,348 | — | — |
| 1987-05-18 | $24.78 | $24.78 | 7,174 | — | — |
| 1987-05-15 | $25.72 | $25.72 | 1,514 | — | — |
| 1987-05-14 | $26.03 | $26.03 | 3,427 | — | — |
| 1987-05-13 | $26.97 | $26.97 | 1,435 | — | — |
| 1987-05-12 | $27.29 | $27.29 | 638 | — | — |
| 1987-05-11 | $27.29 | $27.29 | 7,094 | — | — |
| 1987-05-08 | $27.60 | $27.60 | 877 | — | — |
| 1987-05-07 | $26.97 | $26.97 | 2,391 | — | — |
| 1987-05-06 | $27.92 | $27.92 | 7,413 | — | — |
| 1987-05-05 | $27.60 | $27.60 | 14,507 | — | — |
| 1987-05-04 | $27.60 | $27.60 | 5,181 | — | — |
| 1987-05-01 | $27.92 | $27.92 | 8,768 | — | — |
| 1987-04-30 | $25.72 | $25.72 | 18,811 | — | — |
| 1987-04-29 | $25.09 | $25.09 | 558 | — | — |
| 1987-04-28 | $25.41 | $25.41 | 3,587 | — | — |
| 1987-04-27 | $25.72 | $25.72 | 5,819 | — | — |
| 1987-04-24 | $26.35 | $26.35 | 2,790 | — | — |
| 1987-04-23 | $25.72 | $25.72 | 6,058 | — | — |
| 1987-04-22 | $26.66 | $26.66 | 399 | — | — |
| 1987-04-21 | $26.66 | $26.66 | 159 | — | — |
| 1987-04-20 | $25.72 | $25.72 | 26,622 | — | — |
| 1987-04-16 | $25.09 | $25.09 | 9,166 | — | — |
| 1987-04-15 | $25.72 | $25.72 | 3,029 | — | — |
| 1987-04-14 | $24.78 | $24.78 | 3,666 | — | — |
| 1987-04-13 | $24.78 | $24.78 | 3,427 | — | — |
| 1987-04-10 | $25.41 | $25.41 | 2,630 | — | — |
| 1987-04-09 | $25.41 | $25.41 | 2,630 | — | — |
| 1987-04-08 | $24.78 | $24.78 | 2,551 | — | — |
| 1987-04-07 | $25.09 | $25.09 | 10,521 | — | — |
| 1987-04-06 | $26.03 | $26.03 | 8,529 | — | — |
| 1987-04-03 | $26.03 | $26.03 | 3,906 | — | — |
| 1987-04-02 | $25.41 | $25.41 | 11,637 | — | — |
| 1987-04-01 | $25.09 | $25.09 | 3,268 | — | — |
| 1987-03-31 | $25.41 | $25.41 | 7,253 | — | — |
| 1987-03-30 | $25.09 | $25.09 | 239 | — | — |
| 1987-03-27 | $24.78 | $24.78 | 0 | — | — |
| 1987-03-26 | $24.78 | $24.78 | 8,927 | — | — |
| 1987-03-25 | $25.41 | $25.41 | 1,913 | — | — |
| 1987-03-24 | $24.78 | $24.78 | 1,514 | — | — |
| 1987-03-23 | $25.09 | $25.09 | 399 | — | — |
| 1987-03-20 | $25.09 | $25.09 | 797 | — | — |
| 1987-03-19 | $25.41 | $25.41 | 3,746 | — | — |
| 1987-03-18 | $25.72 | $25.72 | 13,709 | — | — |
| 1987-03-17 | $25.72 | $25.72 | 12,195 | — | — |
| 1987-03-16 | $24.78 | $24.78 | 80 | — | — |
| 1987-03-13 | $25.41 | $25.41 | 26,383 | — | — |
| 1987-03-12 | $25.09 | $25.09 | 2,471 | — | — |
| 1987-03-11 | $25.41 | $25.41 | 3,029 | — | — |
| 1987-03-10 | $25.09 | $25.09 | 2,232 | — | — |
| 1987-03-09 | $24.78 | $24.78 | 8,529 | — | — |
| 1987-03-06 | $26.66 | $26.66 | 239 | — | — |
| 1987-03-05 | $26.66 | $26.66 | 3,029 | — | — |
| 1987-03-04 | $26.66 | $26.66 | 717 | — | — |
| 1987-03-03 | $26.66 | $26.66 | 956 | — | — |
| 1987-03-02 | $26.97 | $26.97 | 2,391 | — | — |
| 1987-02-27 | $26.97 | $26.97 | 1,116 | — | — |
| 1987-02-26 | $27.29 | $27.29 | 319 | — | — |
| 1987-02-25 | $27.29 | $27.29 | 319 | — | — |
| 1987-02-24 | $26.66 | $26.66 | 53,403 | — | — |
| 1987-02-23 | $27.29 | $27.29 | 4,065 | — | — |
| 1987-02-20 | $27.29 | $27.29 | 2,551 | — | — |
| 1987-02-19 | $26.03 | $26.03 | 8,050 | — | — |
| 1987-02-18 | $25.72 | $25.72 | 17,934 | — | — |
| 1987-02-17 | $25.72 | $25.72 | 6,536 | — | — |
| 1987-02-13 | $25.09 | $25.09 | 1,435 | — | — |
| 1987-02-12 | $25.25 | $25.25 | 6,775 | — | — |
| 1987-02-11 | $25.41 | $25.41 | 7,891 | — | — |
| 1987-02-10 | $25.41 | $25.41 | 5,659 | — | — |
| 1987-02-09 | $24.78 | $24.78 | 5,659 | — | — |
| 1987-02-06 | $24.94 | $24.94 | 64,164 | — | — |
| 1987-02-05 | $24.78 | $24.78 | 38,020 | — | — |
| 1987-02-04 | $25.41 | $25.41 | 1,355 | — | — |
| 1987-02-03 | $25.41 | $25.41 | 2,790 | — | — |
| 1987-02-02 | $24.78 | $24.78 | 19,209 | — | — |
| 1987-01-30 | $24.78 | $24.78 | 0 | — | — |
| 1987-01-29 | $24.78 | $24.78 | 18,093 | — | — |
| 1987-01-28 | $24.78 | $24.78 | 2,710 | — | — |
| 1987-01-27 | $24.78 | $24.78 | 1,275 | — | — |
| 1987-01-26 | $24.78 | $24.78 | 797 | — | — |
| 1987-01-23 | $24.78 | $24.78 | 4,543 | — | — |
| 1987-01-22 | $24.78 | $24.78 | 3,348 | — | — |
| 1987-01-21 | $24.78 | $24.78 | 3,507 | — | — |
| 1987-01-20 | $24.78 | $24.78 | 7,174 | — | — |
| 1987-01-19 | $25.09 | $25.09 | 717 | — | — |
| 1987-01-16 | $24.46 | $24.46 | 1,833 | — | — |
| 1987-01-15 | $24.78 | $24.78 | 5,101 | — | — |
| 1987-01-14 | $24.46 | $24.46 | 399 | — | — |
| 1987-01-13 | $25.09 | $25.09 | 80 | — | — |
| 1987-01-12 | $25.09 | $25.09 | 16,898 | — | — |
| 1987-01-09 | $25.09 | $25.09 | 12,195 | — | — |
| 1987-01-08 | $24.46 | $24.46 | 558 | — | — |
| 1987-01-07 | $24.78 | $24.78 | 32,759 | — | — |
| 1987-01-06 | $24.46 | $24.46 | 1,435 | — | — |
| 1987-01-05 | $24.78 | $24.78 | 4,543 | — | — |
| 1987-01-02 | $24.46 | $24.46 | 6,456 | — | — |