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 | $22.63 | $24.83 | 70,100 | — | — |
| 1987-12-30 | $22.63 | $24.83 | 110,100 | — | — |
| 1987-12-29 | $22.75 | $24.97 | 13,600 | — | — |
| 1987-12-28 | $22.88 | $25.11 | 31,900 | — | — |
| 1987-12-24 | $22.88 | $25.11 | 4,200 | — | — |
| 1987-12-23 | $22.75 | $24.97 | 20,500 | — | — |
| 1987-12-22 | $22.50 | $24.70 | 42,100 | — | — |
| 1987-12-21 | $23.00 | $25.24 | 24,600 | — | — |
| 1987-12-18 | $23.88 | $26.20 | 34,000 | — | — |
| 1987-12-17 | $23.00 | $25.24 | 27,300 | — | — |
| 1987-12-16 | $22.88 | $25.11 | 23,300 | — | — |
| 1987-12-15 | $22.75 | $24.97 | 272,100 | — | — |
| 1987-12-14 | $22.50 | $24.70 | 41,300 | — | — |
| 1987-12-11 | $22.63 | $24.83 | 26,500 | — | — |
| 1987-12-10 | $22.75 | $24.97 | 72,300 | — | — |
| 1987-12-09 | $22.88 | $25.11 | 21,900 | — | — |
| 1987-12-08 | $22.63 | $24.83 | 54,500 | — | — |
| 1987-12-07 | $22.50 | $24.70 | 21,400 | — | — |
| 1987-12-04 | $23.00 | $25.24 | 15,700 | — | — |
| 1987-12-03 | $22.88 | $25.11 | 63,600 | — | — |
| 1987-12-02 | $23.00 | $25.24 | 94,900 | — | — |
| 1987-12-01 | $23.13 | $25.38 | 132,300 | — | — |
| 1987-11-30 | $23.00 | $24.79 | 34,300 | — | — |
| 1987-11-27 | $24.13 | $26.00 | 121,600 | — | — |
| 1987-11-25 | $24.38 | $26.27 | 21,300 | — | — |
| 1987-11-24 | $24.13 | $26.00 | 87,300 | — | — |
| 1987-11-23 | $24.50 | $26.41 | 62,500 | — | — |
| 1987-11-20 | $24.50 | $26.41 | 33,100 | — | — |
| 1987-11-19 | $24.13 | $26.00 | 25,100 | — | — |
| 1987-11-18 | $24.63 | $26.54 | 53,800 | — | — |
| 1987-11-17 | $24.13 | $26.00 | 29,500 | — | — |
| 1987-11-16 | $24.38 | $26.27 | 22,300 | — | — |
| 1987-11-13 | $24.00 | $25.87 | 145,000 | — | — |
| 1987-11-12 | $24.13 | $26.00 | 106,600 | — | — |
| 1987-11-11 | $24.00 | $25.87 | 19,700 | — | — |
| 1987-11-10 | $24.25 | $26.14 | 60,400 | — | — |
| 1987-11-09 | $24.50 | $26.41 | 39,600 | — | — |
| 1987-11-06 | $24.75 | $26.68 | 103,900 | — | — |
| 1987-11-05 | $24.50 | $26.41 | 30,400 | — | — |
| 1987-11-04 | $23.88 | $25.74 | 42,000 | — | — |
| 1987-11-03 | $23.25 | $25.06 | 24,600 | — | — |
| 1987-11-02 | $23.50 | $25.33 | 85,500 | — | — |
| 1987-10-30 | $23.88 | $25.74 | 109,400 | — | — |
| 1987-10-29 | $23.63 | $25.47 | 24,300 | — | — |
| 1987-10-28 | $24.00 | $25.87 | 62,100 | — | — |
| 1987-10-27 | $23.50 | $25.33 | 52,700 | — | — |
| 1987-10-26 | $23.88 | $25.74 | 37,500 | — | — |
| 1987-10-23 | $24.75 | $26.68 | 43,100 | — | — |
| 1987-10-22 | $23.25 | $25.06 | 156,000 | — | — |
| 1987-10-21 | $23.25 | $25.06 | 63,500 | — | — |
| 1987-10-20 | $22.00 | $23.71 | 111,700 | — | — |
| 1987-10-19 | $20.38 | $21.96 | 169,100 | — | — |
| 1987-10-16 | $24.38 | $26.27 | 66,500 | — | — |
| 1987-10-15 | $25.25 | $27.22 | 71,800 | — | — |
| 1987-10-14 | $25.38 | $27.35 | 15,900 | — | — |
| 1987-10-13 | $25.50 | $27.49 | 41,400 | — | — |
| 1987-10-12 | $24.88 | $26.81 | 120,600 | — | — |
| 1987-10-09 | $25.38 | $27.35 | 58,600 | — | — |
| 1987-10-08 | $25.63 | $27.62 | 41,600 | — | — |
| 1987-10-07 | $25.63 | $27.62 | 62,300 | — | — |
| 1987-10-06 | $25.25 | $27.22 | 30,000 | — | — |
| 1987-10-05 | $25.38 | $27.35 | 13,500 | — | — |
| 1987-10-02 | $25.13 | $27.08 | 19,500 | — | — |
| 1987-10-01 | $24.88 | $26.81 | 39,800 | — | — |
| 1987-09-30 | $24.75 | $26.68 | 11,800 | — | — |
| 1987-09-29 | $24.88 | $26.81 | 23,200 | — | — |
| 1987-09-28 | $24.50 | $26.41 | 34,800 | — | — |
| 1987-09-25 | $24.25 | $26.14 | 16,400 | — | — |
| 1987-09-24 | $24.50 | $26.41 | 52,300 | — | — |
| 1987-09-23 | $27.50 | $29.64 | 23,300 | — | — |
| 1987-09-22 | $25.13 | $27.08 | 22,900 | — | — |
| 1987-09-21 | $24.75 | $26.68 | 29,000 | — | — |
| 1987-09-18 | $24.88 | $26.81 | 57,900 | — | — |
| 1987-09-17 | $24.25 | $26.14 | 44,200 | — | — |
| 1987-09-16 | $24.50 | $26.41 | 17,000 | — | — |
| 1987-09-15 | $24.38 | $26.27 | 21,700 | — | — |
| 1987-09-14 | $24.63 | $26.54 | 11,500 | — | — |
| 1987-09-11 | $24.63 | $26.54 | 14,100 | — | — |
| 1987-09-10 | $24.88 | $26.81 | 51,700 | — | — |
| 1987-09-09 | $24.63 | $26.54 | 63,300 | — | — |
| 1987-09-08 | $24.50 | $26.41 | 40,800 | — | — |
| 1987-09-04 | $24.50 | $26.41 | 30,900 | — | — |
| 1987-09-03 | $25.00 | $26.95 | 30,600 | — | — |
| 1987-09-02 | $24.50 | $26.41 | 28,400 | — | — |
| 1987-09-01 | $24.75 | $26.68 | 29,700 | — | — |
| 1987-08-31 | $26.00 | $28.03 | 13,200 | — | — |
| 1987-08-28 | $26.00 | $28.03 | 13,200 | — | — |
| 1987-08-27 | $25.88 | $27.89 | 88,500 | — | — |
| 1987-08-26 | $25.88 | $27.89 | 145,000 | — | — |
| 1987-08-25 | $26.25 | $27.85 | 2,027,300 | — | — |
| 1987-08-24 | $26.00 | $27.59 | 76,800 | — | — |
| 1987-08-21 | $26.13 | $27.72 | 63,300 | — | — |
| 1987-08-20 | $26.63 | $28.25 | 46,500 | — | — |
| 1987-08-19 | $26.63 | $28.25 | 28,000 | — | — |
| 1987-08-18 | $26.75 | $28.38 | 26,000 | — | — |
| 1987-08-17 | $27.25 | $28.91 | 29,400 | — | — |
| 1987-08-14 | $27.00 | $28.65 | 69,700 | — | — |
| 1987-08-13 | $26.38 | $27.98 | 80,500 | — | — |
| 1987-08-12 | $26.13 | $27.72 | 75,300 | — | — |
| 1987-08-11 | $26.00 | $27.59 | 152,700 | — | — |
| 1987-08-10 | $25.75 | $27.32 | 99,600 | — | — |
| 1987-08-07 | $25.75 | $27.32 | 72,000 | — | — |
| 1987-08-06 | $25.75 | $27.32 | 78,400 | — | — |
| 1987-08-05 | $25.13 | $26.66 | 76,300 | — | — |
| 1987-08-04 | $24.63 | $26.13 | 52,700 | — | — |
| 1987-08-03 | $24.25 | $25.73 | 45,800 | — | — |
| 1987-07-31 | $24.75 | $26.26 | 92,500 | — | — |
| 1987-07-30 | $24.63 | $26.13 | 13,100 | — | — |
| 1987-07-29 | $24.25 | $25.73 | 53,900 | — | — |
| 1987-07-28 | $24.38 | $25.86 | 10,600 | — | — |
| 1987-07-27 | $24.50 | $25.99 | 30,200 | — | — |
| 1987-07-24 | $24.25 | $25.73 | 64,900 | — | — |
| 1987-07-23 | $24.13 | $25.60 | 44,400 | — | — |
| 1987-07-22 | $24.13 | $25.60 | 57,300 | — | — |
| 1987-07-21 | $24.50 | $25.99 | 77,200 | — | — |
| 1987-07-20 | $24.75 | $26.26 | 12,600 | — | — |
| 1987-07-17 | $24.88 | $26.39 | 214,200 | — | — |
| 1987-07-16 | $24.88 | $26.39 | 103,200 | — | — |
| 1987-07-15 | $25.13 | $26.66 | 100,300 | — | — |
| 1987-07-14 | $25.13 | $26.66 | 10,700 | — | — |
| 1987-07-13 | $25.00 | $26.52 | 31,900 | — | — |
| 1987-07-10 | $24.88 | $26.39 | 32,900 | — | — |
| 1987-07-09 | $25.25 | $26.79 | 21,600 | — | — |
| 1987-07-08 | $25.25 | $26.79 | 51,900 | — | — |
| 1987-07-07 | $25.25 | $26.79 | 28,100 | — | — |
| 1987-07-06 | $25.50 | $27.06 | 52,300 | — | — |
| 1987-07-02 | $25.88 | $27.45 | 140,900 | — | — |
| 1987-07-01 | $25.38 | $26.92 | 135,000 | — | — |
| 1987-06-30 | $25.63 | $27.19 | 19,600 | — | — |
| 1987-06-29 | $25.63 | $27.19 | 15,700 | — | — |
| 1987-06-26 | $25.88 | $27.45 | 48,000 | — | — |
| 1987-06-25 | $26.13 | $27.72 | 21,900 | — | — |
| 1987-06-24 | $25.75 | $27.32 | 27,100 | — | — |
| 1987-06-23 | $26.00 | $27.59 | 23,900 | — | — |
| 1987-06-22 | $26.13 | $27.72 | 22,300 | — | — |
| 1987-06-19 | $26.38 | $27.98 | 181,800 | — | — |
| 1987-06-18 | $25.75 | $27.32 | 33,200 | — | — |
| 1987-06-17 | $25.75 | $27.32 | 20,400 | — | — |
| 1987-06-16 | $25.88 | $27.45 | 21,700 | — | — |
| 1987-06-15 | $26.00 | $27.59 | 32,400 | — | — |
| 1987-06-12 | $25.88 | $27.45 | 18,800 | — | — |
| 1987-06-11 | $25.88 | $27.45 | 14,600 | — | — |
| 1987-06-10 | $25.63 | $27.19 | 35,200 | — | — |
| 1987-06-09 | $25.25 | $26.79 | 45,600 | — | — |
| 1987-06-08 | $25.50 | $27.06 | 38,000 | — | — |
| 1987-06-05 | $25.38 | $26.92 | 68,000 | — | — |
| 1987-06-04 | $24.88 | $26.39 | 48,900 | — | — |
| 1987-06-03 | $24.50 | $25.99 | 45,700 | — | — |
| 1987-06-02 | $25.25 | $26.79 | 234,100 | — | — |
| 1987-06-01 | $25.25 | $26.79 | 242,600 | — | — |
| 1987-05-29 | $26.00 | $27.15 | 36,200 | — | — |
| 1987-05-28 | $25.88 | $27.02 | 180,200 | — | — |
| 1987-05-27 | $26.13 | $27.28 | 50,800 | — | — |
| 1987-05-26 | $25.63 | $26.76 | 167,300 | — | — |
| 1987-05-22 | $25.38 | $26.49 | 58,100 | — | — |
| 1987-05-21 | $24.44 | $25.52 | 15,200 | — | — |
| 1987-05-20 | $24.44 | $25.52 | 22,200 | — | — |
| 1987-05-19 | $24.50 | $25.58 | 20,400 | — | — |
| 1987-05-18 | $25.13 | $26.23 | 52,000 | — | — |
| 1987-05-15 | $25.44 | $26.56 | 30,600 | — | — |
| 1987-05-14 | $25.63 | $26.76 | 7,400 | — | — |
| 1987-05-13 | $25.75 | $26.89 | 46,000 | — | — |
| 1987-05-12 | $25.94 | $27.08 | 25,200 | — | — |
| 1987-05-11 | $26.00 | $27.15 | 16,600 | — | — |
| 1987-05-08 | $26.44 | $27.60 | 15,000 | — | — |
| 1987-05-07 | $26.25 | $27.41 | 38,200 | — | — |
| 1987-05-06 | $26.00 | $27.15 | 69,800 | — | — |
| 1987-05-05 | $26.00 | $27.15 | 19,200 | — | — |
| 1987-05-04 | $25.88 | $27.02 | 59,000 | — | — |
| 1987-05-01 | $25.94 | $27.08 | 27,800 | — | — |
| 1987-04-30 | $25.88 | $27.02 | 16,200 | — | — |
| 1987-04-29 | $25.88 | $27.02 | 80,800 | — | — |
| 1987-04-28 | $26.00 | $27.15 | 171,800 | — | — |
| 1987-04-27 | $25.44 | $26.56 | 103,000 | — | — |
| 1987-04-24 | $25.00 | $26.10 | 45,400 | — | — |
| 1987-04-23 | $25.50 | $26.63 | 57,000 | — | — |
| 1987-04-22 | $25.38 | $26.49 | 27,400 | — | — |
| 1987-04-21 | $25.44 | $26.56 | 58,200 | — | — |
| 1987-04-20 | $25.25 | $26.36 | 27,000 | — | — |
| 1987-04-16 | $25.13 | $26.23 | 73,400 | — | — |
| 1987-04-15 | $24.38 | $25.45 | 98,400 | — | — |
| 1987-04-14 | $23.75 | $24.80 | 139,400 | — | — |
| 1987-04-13 | $24.06 | $25.12 | 94,200 | — | — |
| 1987-04-10 | $24.06 | $25.12 | 85,400 | — | — |
| 1987-04-09 | $25.25 | $26.36 | 44,600 | — | — |
| 1987-04-08 | $25.69 | $26.82 | 31,400 | — | — |
| 1987-04-07 | $25.88 | $27.02 | 100,400 | — | — |
| 1987-04-06 | $25.69 | $26.82 | 123,200 | — | — |
| 1987-04-03 | $26.31 | $27.47 | 25,400 | — | — |
| 1987-04-02 | $26.44 | $27.60 | 158,400 | — | — |
| 1987-04-01 | $26.31 | $27.47 | 88,200 | — | — |
| 1987-03-31 | $26.56 | $27.73 | 43,200 | — | — |
| 1987-03-30 | $26.50 | $27.67 | 43,000 | — | — |
| 1987-03-27 | $27.25 | $28.45 | 61,000 | — | — |
| 1987-03-26 | $27.50 | $28.71 | 20,400 | — | — |
| 1987-03-25 | $27.25 | $28.45 | 42,600 | — | — |
| 1987-03-24 | $27.00 | $28.19 | 22,600 | — | — |
| 1987-03-23 | $26.88 | $28.06 | 71,800 | — | — |
| 1987-03-20 | $26.63 | $27.80 | 56,600 | — | — |
| 1987-03-19 | $26.38 | $27.54 | 27,400 | — | — |
| 1987-03-18 | $26.56 | $27.73 | 134,200 | — | — |
| 1987-03-17 | $26.69 | $27.87 | 52,600 | — | — |
| 1987-03-16 | $26.63 | $27.80 | 26,400 | — | — |
| 1987-03-13 | $26.94 | $28.13 | 35,200 | — | — |
| 1987-03-12 | $27.06 | $28.26 | 104,600 | — | — |
| 1987-03-11 | $26.94 | $28.13 | 84,200 | — | — |
| 1987-03-10 | $26.75 | $27.93 | 53,400 | — | — |
| 1987-03-09 | $27.25 | $28.45 | 56,200 | — | — |
| 1987-03-06 | $27.44 | $28.65 | 26,200 | — | — |
| 1987-03-05 | $27.31 | $28.52 | 211,200 | — | — |
| 1987-03-04 | $27.19 | $28.39 | 133,200 | — | — |
| 1987-03-03 | $27.38 | $28.58 | 84,000 | — | — |
| 1987-03-02 | $27.56 | $28.78 | 65,400 | — | — |
| 1987-02-27 | $27.88 | $29.11 | 23,800 | — | — |
| 1987-02-26 | $27.75 | $28.97 | 32,600 | — | — |
| 1987-02-25 | $27.81 | $29.04 | 16,600 | — | — |
| 1987-02-24 | $27.56 | $28.78 | 138,400 | — | — |
| 1987-02-23 | $28.00 | $28.81 | 2,885,200 | — | — |
| 1987-02-20 | $28.25 | $29.06 | 109,200 | — | — |
| 1987-02-19 | $28.31 | $29.13 | 60,800 | — | — |
| 1987-02-18 | $28.50 | $29.32 | 50,200 | — | — |
| 1987-02-17 | $28.50 | $29.32 | 44,200 | — | — |
| 1987-02-13 | $29.00 | $29.83 | 40,000 | — | — |
| 1987-02-12 | $29.13 | $29.96 | 138,200 | — | — |
| 1987-02-11 | $29.19 | $30.03 | 12,000 | — | — |
| 1987-02-10 | $29.38 | $30.22 | 39,400 | — | — |
| 1987-02-09 | $29.38 | $30.22 | 36,800 | — | — |
| 1987-02-06 | $29.50 | $30.35 | 37,400 | — | — |
| 1987-02-05 | $29.88 | $30.73 | 72,400 | — | — |
| 1987-02-04 | $29.88 | $30.73 | 14,800 | — | — |
| 1987-02-03 | $29.63 | $30.48 | 28,000 | — | — |
| 1987-02-02 | $29.31 | $30.16 | 32,600 | — | — |
| 1987-01-30 | $29.38 | $30.22 | 46,800 | — | — |
| 1987-01-29 | $30.25 | $31.12 | 24,000 | — | — |
| 1987-01-28 | $30.38 | $31.25 | 35,200 | — | — |
| 1987-01-27 | $30.31 | $31.18 | 30,400 | — | — |
| 1987-01-26 | $30.06 | $30.93 | 47,800 | — | — |
| 1987-01-23 | $30.00 | $30.86 | 122,200 | — | — |
| 1987-01-22 | $30.25 | $31.12 | 34,000 | — | — |
| 1987-01-21 | $29.44 | $30.28 | 87,200 | — | — |
| 1987-01-20 | $29.19 | $30.03 | 61,000 | — | — |
| 1987-01-19 | $29.31 | $30.16 | 16,400 | — | — |
| 1987-01-16 | $29.31 | $30.16 | 32,200 | — | — |
| 1987-01-15 | $29.56 | $30.41 | 63,400 | — | — |
| 1987-01-14 | $29.56 | $30.41 | 41,200 | — | — |
| 1987-01-13 | $29.63 | $30.48 | 31,400 | — | — |
| 1987-01-12 | $29.50 | $30.35 | 34,400 | — | — |
| 1987-01-09 | $29.38 | $30.22 | 16,200 | — | — |
| 1987-01-08 | $29.56 | $30.41 | 21,600 | — | — |
| 1987-01-07 | $29.31 | $30.16 | 29,800 | — | — |
| 1987-01-06 | $29.00 | $29.83 | 100,600 | — | — |
| 1987-01-05 | $28.50 | $29.32 | 157,600 | — | — |
| 1987-01-02 | $27.69 | $28.48 | 41,400 | — | — |