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
- 1970-01-02 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 | $20.88 | $88.61 | 302,800 | — | — |
| 1987-12-30 | $21.06 | $89.41 | 476,200 | — | — |
| 1987-12-29 | $20.81 | $88.35 | 304,800 | — | — |
| 1987-12-28 | $20.94 | $88.88 | 1,256,800 | — | — |
| 1987-12-24 | $21.13 | $89.67 | 205,200 | — | — |
| 1987-12-23 | $21.19 | $89.94 | 279,800 | — | — |
| 1987-12-22 | $21.25 | $90.20 | 548,600 | — | — |
| 1987-12-21 | $21.50 | $91.26 | 367,800 | — | — |
| 1987-12-18 | $21.50 | $91.26 | 568,400 | — | — |
| 1987-12-17 | $21.50 | $91.26 | 228,400 | — | — |
| 1987-12-16 | $21.69 | $92.06 | 375,800 | — | — |
| 1987-12-15 | $21.69 | $92.06 | 295,200 | — | — |
| 1987-12-14 | $21.50 | $91.26 | 139,200 | — | — |
| 1987-12-11 | $21.06 | $89.41 | 314,400 | — | — |
| 1987-12-10 | $21.38 | $90.73 | 162,200 | — | — |
| 1987-12-09 | $21.69 | $92.06 | 395,800 | — | — |
| 1987-12-08 | $21.31 | $90.47 | 181,200 | — | — |
| 1987-12-07 | $21.25 | $90.20 | 247,800 | — | — |
| 1987-12-04 | $21.13 | $89.67 | 226,200 | — | — |
| 1987-12-03 | $21.00 | $89.14 | 349,600 | — | — |
| 1987-12-02 | $21.19 | $89.94 | 321,800 | — | — |
| 1987-12-01 | $21.13 | $89.67 | 245,200 | — | — |
| 1987-11-30 | $21.00 | $89.14 | 517,600 | — | — |
| 1987-11-27 | $21.44 | $91.00 | 351,600 | — | — |
| 1987-11-25 | $21.50 | $91.26 | 316,600 | — | — |
| 1987-11-24 | $21.69 | $92.06 | 281,600 | — | — |
| 1987-11-23 | $21.81 | $92.59 | 250,600 | — | — |
| 1987-11-20 | $21.75 | $92.33 | 513,000 | — | — |
| 1987-11-19 | $21.63 | $91.80 | 286,200 | — | — |
| 1987-11-18 | $21.81 | $92.59 | 352,600 | — | — |
| 1987-11-17 | $21.69 | $92.06 | 312,400 | — | — |
| 1987-11-16 | $21.88 | $92.86 | 11,425,400 | — | — |
| 1987-11-13 | $21.81 | $92.59 | 5,440,000 | — | — |
| 1987-11-12 | $22.25 | $94.45 | 1,035,200 | — | — |
| 1987-11-11 | $22.50 | $93.94 | 10,620,000 | — | — |
| 1987-11-10 | $22.38 | $93.42 | 704,200 | — | — |
| 1987-11-09 | $22.31 | $93.16 | 700,000 | — | — |
| 1987-11-06 | $22.50 | $93.94 | 480,200 | — | — |
| 1987-11-05 | $22.31 | $93.16 | 681,400 | — | — |
| 1987-11-04 | $21.94 | $91.59 | 631,000 | — | — |
| 1987-11-03 | $21.75 | $90.81 | 532,000 | — | — |
| 1987-11-02 | $21.63 | $90.29 | 295,200 | — | — |
| 1987-10-30 | $21.63 | $90.29 | 914,400 | — | — |
| 1987-10-29 | $21.50 | $89.76 | 418,400 | — | — |
| 1987-10-28 | $21.19 | $88.46 | 707,400 | — | — |
| 1987-10-27 | $21.63 | $90.29 | 751,400 | — | — |
| 1987-10-26 | $21.56 | $90.02 | 674,400 | — | — |
| 1987-10-23 | $21.94 | $91.59 | 818,000 | — | — |
| 1987-10-22 | $21.19 | $88.46 | 503,200 | — | — |
| 1987-10-21 | $21.38 | $89.24 | 972,600 | — | — |
| 1987-10-20 | $20.38 | $85.07 | 1,489,400 | — | — |
| 1987-10-19 | $18.75 | $78.28 | 1,767,600 | — | — |
| 1987-10-16 | $22.44 | $93.68 | 775,800 | — | — |
| 1987-10-15 | $22.75 | $94.98 | 656,000 | — | — |
| 1987-10-14 | $22.75 | $94.98 | 666,000 | — | — |
| 1987-10-13 | $22.94 | $95.77 | 1,484,400 | — | — |
| 1987-10-12 | $22.44 | $93.68 | 271,400 | — | — |
| 1987-10-09 | $22.25 | $92.89 | 200,800 | — | — |
| 1987-10-08 | $22.38 | $93.42 | 798,400 | — | — |
| 1987-10-07 | $22.31 | $93.16 | 463,200 | — | — |
| 1987-10-06 | $22.19 | $92.63 | 990,000 | — | — |
| 1987-10-05 | $22.31 | $93.16 | 445,000 | — | — |
| 1987-10-02 | $22.25 | $92.89 | 601,000 | — | — |
| 1987-10-01 | $22.19 | $92.63 | 401,000 | — | — |
| 1987-09-30 | $22.00 | $91.85 | 983,400 | — | — |
| 1987-09-29 | $21.94 | $91.59 | 488,400 | — | — |
| 1987-09-28 | $21.88 | $91.33 | 458,800 | — | — |
| 1987-09-25 | $21.69 | $90.55 | 607,600 | — | — |
| 1987-09-24 | $21.75 | $90.81 | 337,600 | — | — |
| 1987-09-23 | $21.75 | $90.81 | 578,400 | — | — |
| 1987-09-22 | $21.88 | $91.33 | 277,600 | — | — |
| 1987-09-21 | $21.63 | $90.29 | 228,200 | — | — |
| 1987-09-18 | $21.63 | $90.29 | 575,200 | — | — |
| 1987-09-17 | $21.88 | $91.33 | 143,800 | — | — |
| 1987-09-16 | $21.94 | $91.59 | 300,600 | — | — |
| 1987-09-15 | $21.88 | $91.33 | 337,400 | — | — |
| 1987-09-14 | $22.00 | $91.85 | 225,400 | — | — |
| 1987-09-11 | $21.88 | $91.33 | 553,800 | — | — |
| 1987-09-10 | $21.69 | $90.55 | 826,800 | — | — |
| 1987-09-09 | $21.56 | $90.02 | 349,600 | — | — |
| 1987-09-08 | $21.44 | $89.50 | 492,000 | — | — |
| 1987-09-04 | $21.63 | $90.29 | 294,400 | — | — |
| 1987-09-03 | $21.56 | $90.02 | 392,800 | — | — |
| 1987-09-02 | $21.56 | $90.02 | 1,870,200 | — | — |
| 1987-09-01 | $21.75 | $90.81 | 459,800 | — | — |
| 1987-08-31 | $22.13 | $92.37 | 169,800 | — | — |
| 1987-08-28 | $22.06 | $92.11 | 258,000 | — | — |
| 1987-08-27 | $22.31 | $93.16 | 391,400 | — | — |
| 1987-08-26 | $22.31 | $93.16 | 516,800 | — | — |
| 1987-08-25 | $22.38 | $93.42 | 238,200 | — | — |
| 1987-08-24 | $22.44 | $93.68 | 164,600 | — | — |
| 1987-08-21 | $22.50 | $93.94 | 270,600 | — | — |
| 1987-08-20 | $22.56 | $94.20 | 456,000 | — | — |
| 1987-08-19 | $22.31 | $93.16 | 3,320,000 | — | — |
| 1987-08-18 | $22.31 | $93.16 | 895,000 | — | — |
| 1987-08-17 | $22.56 | $94.20 | 475,000 | — | — |
| 1987-08-14 | $22.63 | $94.46 | 510,400 | — | — |
| 1987-08-13 | $22.63 | $94.46 | 1,756,400 | — | — |
| 1987-08-12 | $22.63 | $92.92 | 4,340,000 | — | — |
| 1987-08-11 | $22.94 | $94.20 | 758,200 | — | — |
| 1987-08-10 | $22.44 | $92.15 | 1,138,000 | — | — |
| 1987-08-07 | $22.13 | $90.86 | 933,600 | — | — |
| 1987-08-06 | $22.00 | $90.35 | 142,400 | — | — |
| 1987-08-05 | $21.75 | $89.32 | 467,600 | — | — |
| 1987-08-04 | $21.75 | $89.32 | 557,000 | — | — |
| 1987-08-03 | $21.75 | $89.32 | 348,200 | — | — |
| 1987-07-31 | $21.56 | $88.55 | 271,200 | — | — |
| 1987-07-30 | $21.63 | $88.81 | 255,800 | — | — |
| 1987-07-29 | $21.63 | $88.81 | 438,000 | — | — |
| 1987-07-28 | $21.56 | $88.55 | 538,800 | — | — |
| 1987-07-27 | $21.44 | $88.04 | 188,000 | — | — |
| 1987-07-24 | $21.19 | $87.01 | 756,000 | — | — |
| 1987-07-23 | $21.25 | $87.27 | 257,200 | — | — |
| 1987-07-22 | $21.63 | $88.81 | 147,400 | — | — |
| 1987-07-21 | $21.63 | $88.81 | 161,800 | — | — |
| 1987-07-20 | $21.75 | $89.32 | 351,400 | — | — |
| 1987-07-17 | $21.94 | $90.09 | 744,000 | — | — |
| 1987-07-16 | $21.88 | $89.84 | 180,000 | — | — |
| 1987-07-15 | $22.00 | $90.35 | 133,400 | — | — |
| 1987-07-14 | $22.06 | $90.61 | 353,000 | — | — |
| 1987-07-13 | $22.06 | $90.61 | 141,600 | — | — |
| 1987-07-10 | $22.13 | $90.86 | 158,600 | — | — |
| 1987-07-09 | $22.00 | $90.35 | 266,800 | — | — |
| 1987-07-08 | $22.06 | $90.61 | 604,000 | — | — |
| 1987-07-07 | $22.06 | $90.61 | 249,200 | — | — |
| 1987-07-06 | $22.06 | $90.61 | 119,400 | — | — |
| 1987-07-02 | $22.06 | $90.61 | 276,000 | — | — |
| 1987-07-01 | $22.19 | $91.12 | 610,000 | — | — |
| 1987-06-30 | $22.44 | $92.15 | 423,000 | — | — |
| 1987-06-29 | $22.50 | $92.40 | 317,000 | — | — |
| 1987-06-26 | $22.50 | $92.40 | 148,600 | — | — |
| 1987-06-25 | $22.69 | $93.17 | 155,600 | — | — |
| 1987-06-24 | $22.38 | $91.89 | 148,000 | — | — |
| 1987-06-23 | $22.44 | $92.15 | 631,800 | — | — |
| 1987-06-22 | $22.44 | $92.15 | 777,000 | — | — |
| 1987-06-19 | $22.25 | $91.38 | 439,800 | — | — |
| 1987-06-18 | $22.31 | $91.63 | 158,600 | — | — |
| 1987-06-17 | $22.00 | $90.35 | 389,200 | — | — |
| 1987-06-16 | $22.25 | $91.38 | 307,000 | — | — |
| 1987-06-15 | $22.19 | $91.12 | 593,400 | — | — |
| 1987-06-12 | $22.06 | $90.61 | 416,200 | — | — |
| 1987-06-11 | $21.94 | $90.09 | 614,000 | — | — |
| 1987-06-10 | $22.06 | $90.61 | 983,800 | — | — |
| 1987-06-09 | $21.88 | $89.84 | 234,400 | — | — |
| 1987-06-08 | $21.63 | $88.81 | 827,200 | — | — |
| 1987-06-05 | $21.63 | $88.81 | 1,020,600 | — | — |
| 1987-06-04 | $21.56 | $88.55 | 103,800 | — | — |
| 1987-06-03 | $21.38 | $87.78 | 238,200 | — | — |
| 1987-06-02 | $21.19 | $87.01 | 381,400 | — | — |
| 1987-06-01 | $21.19 | $87.01 | 396,400 | — | — |
| 1987-05-29 | $21.19 | $87.01 | 436,400 | — | — |
| 1987-05-28 | $21.13 | $86.76 | 333,200 | — | — |
| 1987-05-27 | $20.81 | $85.47 | 259,600 | — | — |
| 1987-05-26 | $21.00 | $86.24 | 962,800 | — | — |
| 1987-05-22 | $20.69 | $84.96 | 707,000 | — | — |
| 1987-05-21 | $20.56 | $84.45 | 436,000 | — | — |
| 1987-05-20 | $20.00 | $82.14 | 532,200 | — | — |
| 1987-05-19 | $20.19 | $82.91 | 675,200 | — | — |
| 1987-05-18 | $20.81 | $85.47 | 267,400 | — | — |
| 1987-05-15 | $21.00 | $86.24 | 198,000 | — | — |
| 1987-05-14 | $21.38 | $87.78 | 332,600 | — | — |
| 1987-05-13 | $21.63 | $88.81 | 693,800 | — | — |
| 1987-05-12 | $21.38 | $87.78 | 409,000 | — | — |
| 1987-05-11 | $21.13 | $86.76 | 313,400 | — | — |
| 1987-05-08 | $21.06 | $86.50 | 2,380,000 | — | — |
| 1987-05-07 | $21.31 | $87.53 | 2,240,000 | — | — |
| 1987-05-06 | $21.81 | $88.06 | 2,060,000 | — | — |
| 1987-05-05 | $21.75 | $87.81 | 892,200 | — | — |
| 1987-05-04 | $21.81 | $88.06 | 396,200 | — | — |
| 1987-05-01 | $21.38 | $86.29 | 586,400 | — | — |
| 1987-04-30 | $21.81 | $88.06 | 527,200 | — | — |
| 1987-04-29 | $21.56 | $87.05 | 672,000 | — | — |
| 1987-04-28 | $21.06 | $85.03 | 826,000 | — | — |
| 1987-04-27 | $20.75 | $83.77 | 663,400 | — | — |
| 1987-04-24 | $21.00 | $84.78 | 281,000 | — | — |
| 1987-04-23 | $21.63 | $87.30 | 270,200 | — | — |
| 1987-04-22 | $21.75 | $87.81 | 496,200 | — | — |
| 1987-04-21 | $22.31 | $90.08 | 506,600 | — | — |
| 1987-04-20 | $21.81 | $88.06 | 413,800 | — | — |
| 1987-04-16 | $21.69 | $87.55 | 518,200 | — | — |
| 1987-04-15 | $21.13 | $85.28 | 930,400 | — | — |
| 1987-04-14 | $20.69 | $83.52 | 1,201,800 | — | — |
| 1987-04-13 | $21.00 | $84.78 | 410,400 | — | — |
| 1987-04-10 | $21.25 | $85.79 | 531,000 | — | — |
| 1987-04-09 | $21.38 | $86.29 | 715,600 | — | — |
| 1987-04-08 | $21.63 | $87.30 | 502,000 | — | — |
| 1987-04-07 | $21.63 | $87.30 | 386,200 | — | — |
| 1987-04-06 | $21.94 | $88.56 | 447,200 | — | — |
| 1987-04-03 | $21.56 | $87.05 | 568,200 | — | — |
| 1987-04-02 | $21.56 | $87.05 | 316,600 | — | — |
| 1987-04-01 | $21.19 | $85.54 | 1,129,600 | — | — |
| 1987-03-31 | $21.38 | $86.29 | 399,000 | — | — |
| 1987-03-30 | $21.56 | $87.05 | 928,800 | — | — |
| 1987-03-27 | $21.94 | $88.56 | 522,000 | — | — |
| 1987-03-26 | $22.25 | $89.83 | 401,600 | — | — |
| 1987-03-25 | $22.25 | $89.83 | 1,829,200 | — | — |
| 1987-03-24 | $22.44 | $90.58 | 951,200 | — | — |
| 1987-03-23 | $22.63 | $91.34 | 699,800 | — | — |
| 1987-03-20 | $22.63 | $91.34 | 933,600 | — | — |
| 1987-03-19 | $22.31 | $90.08 | 561,800 | — | — |
| 1987-03-18 | $22.31 | $90.08 | 254,800 | — | — |
| 1987-03-17 | $22.38 | $90.33 | 684,400 | — | — |
| 1987-03-16 | $22.19 | $89.57 | 501,000 | — | — |
| 1987-03-13 | $22.25 | $89.83 | 374,600 | — | — |
| 1987-03-12 | $22.38 | $90.33 | 1,217,400 | — | — |
| 1987-03-11 | $22.38 | $90.33 | 402,600 | — | — |
| 1987-03-10 | $22.50 | $90.84 | 736,600 | — | — |
| 1987-03-09 | $22.50 | $90.84 | 259,600 | — | — |
| 1987-03-06 | $22.75 | $91.84 | 327,800 | — | — |
| 1987-03-05 | $23.00 | $92.85 | 702,000 | — | — |
| 1987-03-04 | $22.75 | $91.84 | 992,600 | — | — |
| 1987-03-03 | $22.38 | $90.33 | 345,400 | — | — |
| 1987-03-02 | $22.50 | $90.84 | 322,400 | — | — |
| 1987-02-27 | $22.50 | $90.84 | 445,000 | — | — |
| 1987-02-26 | $22.63 | $91.34 | 761,200 | — | — |
| 1987-02-25 | $22.81 | $92.10 | 191,600 | — | — |
| 1987-02-24 | $22.88 | $92.35 | 127,200 | — | — |
| 1987-02-23 | $22.75 | $91.84 | 404,800 | — | — |
| 1987-02-20 | $22.81 | $92.10 | 344,800 | — | — |
| 1987-02-19 | $22.94 | $92.60 | 598,400 | — | — |
| 1987-02-18 | $23.06 | $93.11 | 567,400 | — | — |
| 1987-02-17 | $23.06 | $93.11 | 499,400 | — | — |
| 1987-02-13 | $23.19 | $93.61 | 573,600 | — | — |
| 1987-02-12 | $23.00 | $92.85 | 1,642,200 | — | — |
| 1987-02-11 | $23.13 | $93.36 | 5,200,000 | — | — |
| 1987-02-10 | $24.13 | $95.90 | 1,549,800 | — | — |
| 1987-02-09 | $24.63 | $97.89 | 1,059,600 | — | — |
| 1987-02-06 | $24.94 | $99.13 | 374,400 | — | — |
| 1987-02-05 | $25.00 | $99.38 | 1,406,400 | — | — |
| 1987-02-04 | $24.88 | $98.88 | 444,800 | — | — |
| 1987-02-03 | $24.81 | $98.63 | 1,460,600 | — | — |
| 1987-02-02 | $24.81 | $98.63 | 1,076,800 | — | — |
| 1987-01-30 | $24.50 | $97.39 | 1,019,400 | — | — |
| 1987-01-29 | $24.38 | $96.90 | 4,280,000 | — | — |
| 1987-01-28 | $26.00 | $103.36 | 449,000 | — | — |
| 1987-01-27 | $25.75 | $102.36 | 301,000 | — | — |
| 1987-01-26 | $25.38 | $100.87 | 114,000 | — | — |
| 1987-01-23 | $25.31 | $100.62 | 825,200 | — | — |
| 1987-01-22 | $25.50 | $101.37 | 684,000 | — | — |
| 1987-01-21 | $25.31 | $100.62 | 487,000 | — | — |
| 1987-01-20 | $25.25 | $100.37 | 586,000 | — | — |
| 1987-01-19 | $24.94 | $99.13 | 636,400 | — | — |
| 1987-01-16 | $24.81 | $98.63 | 366,800 | — | — |
| 1987-01-15 | $24.88 | $98.88 | 506,800 | — | — |
| 1987-01-14 | $24.88 | $98.88 | 338,800 | — | — |
| 1987-01-13 | $24.81 | $98.63 | 252,400 | — | — |
| 1987-01-12 | $24.63 | $97.89 | 1,543,000 | — | — |
| 1987-01-09 | $24.75 | $98.39 | 224,400 | — | — |
| 1987-01-08 | $24.63 | $97.89 | 181,800 | — | — |
| 1987-01-07 | $24.50 | $97.39 | 272,200 | — | — |
| 1987-01-06 | $24.50 | $97.39 | 202,600 | — | — |
| 1987-01-05 | $24.63 | $97.89 | 349,600 | — | — |
| 1987-01-02 | $24.25 | $96.40 | 274,600 | — | — |