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 | $25.42 | $25.77 | 23,700 | — | — |
| 1987-12-30 | $25.50 | $25.86 | 20,700 | — | — |
| 1987-12-29 | $24.50 | $24.84 | 16,050 | — | — |
| 1987-12-28 | $24.08 | $24.42 | 5,250 | — | — |
| 1987-12-24 | $24.83 | $25.18 | 450 | — | — |
| 1987-12-23 | $25.00 | $25.35 | 15,900 | — | — |
| 1987-12-22 | $25.00 | $25.35 | 4,050 | — | — |
| 1987-12-21 | $25.25 | $25.60 | 21,150 | — | — |
| 1987-12-18 | $25.25 | $25.60 | 10,050 | — | — |
| 1987-12-17 | $25.33 | $25.69 | 51,150 | — | — |
| 1987-12-16 | $24.83 | $25.18 | 6,600 | — | — |
| 1987-12-15 | $23.92 | $24.25 | 11,550 | — | — |
| 1987-12-14 | $23.00 | $23.32 | 9,900 | — | — |
| 1987-12-11 | $21.50 | $21.80 | 3,900 | — | — |
| 1987-12-10 | $21.83 | $22.14 | 14,400 | — | — |
| 1987-12-09 | $22.25 | $22.56 | 21,750 | — | — |
| 1987-12-08 | $22.00 | $22.31 | 46,800 | — | — |
| 1987-12-07 | $21.33 | $21.63 | 88,950 | — | — |
| 1987-12-04 | $21.00 | $21.29 | 20,100 | — | — |
| 1987-12-03 | $22.17 | $22.48 | 31,350 | — | — |
| 1987-12-02 | $21.83 | $22.14 | 3,450 | — | — |
| 1987-12-01 | $21.50 | $21.80 | 4,350 | — | — |
| 1987-11-30 | $21.67 | $21.97 | 9,750 | — | — |
| 1987-11-27 | $22.33 | $22.65 | 4,350 | — | — |
| 1987-11-25 | $22.50 | $22.81 | 4,650 | — | — |
| 1987-11-24 | $22.33 | $22.65 | 3,900 | — | — |
| 1987-11-23 | $21.83 | $22.14 | 2,550 | — | — |
| 1987-11-20 | $21.83 | $22.14 | 10,350 | — | — |
| 1987-11-19 | $23.00 | $23.32 | 2,550 | — | — |
| 1987-11-18 | $23.50 | $23.83 | 2,550 | — | — |
| 1987-11-17 | $22.75 | $23.07 | 1,650 | — | — |
| 1987-11-16 | $22.83 | $23.15 | 12,750 | — | — |
| 1987-11-13 | $22.33 | $22.65 | 79,800 | — | — |
| 1987-11-12 | $22.00 | $22.31 | 26,700 | — | — |
| 1987-11-11 | $21.83 | $22.14 | 5,400 | — | — |
| 1987-11-10 | $21.83 | $22.14 | 7,650 | — | — |
| 1987-11-09 | $22.33 | $22.65 | 8,250 | — | — |
| 1987-11-06 | $23.33 | $23.66 | 3,600 | — | — |
| 1987-11-05 | $23.67 | $24.00 | 7,500 | — | — |
| 1987-11-04 | $23.50 | $23.83 | 16,950 | — | — |
| 1987-11-03 | $24.00 | $24.34 | 9,600 | — | — |
| 1987-11-02 | $23.83 | $24.17 | 9,150 | — | — |
| 1987-10-30 | $23.50 | $23.83 | 35,700 | — | — |
| 1987-10-29 | $21.75 | $22.05 | 42,600 | — | — |
| 1987-10-28 | $22.00 | $22.31 | 23,850 | — | — |
| 1987-10-27 | $24.67 | $25.01 | 27,750 | — | — |
| 1987-10-26 | $25.50 | $25.86 | 10,200 | — | — |
| 1987-10-23 | $26.67 | $26.94 | 8,550 | — | — |
| 1987-10-22 | $27.00 | $27.27 | 50,100 | — | — |
| 1987-10-21 | $28.50 | $28.79 | 29,850 | — | — |
| 1987-10-20 | $26.00 | $26.26 | 57,600 | — | — |
| 1987-10-19 | $26.00 | $26.26 | 79,650 | — | — |
| 1987-10-16 | $33.67 | $34.01 | 10,200 | — | — |
| 1987-10-15 | $34.58 | $34.93 | 5,250 | — | — |
| 1987-10-14 | $35.83 | $36.20 | 13,650 | — | — |
| 1987-10-13 | $36.25 | $36.62 | 900 | — | — |
| 1987-10-12 | $36.25 | $36.62 | 7,200 | — | — |
| 1987-10-09 | $37.25 | $37.63 | 20,100 | — | — |
| 1987-10-08 | $37.83 | $38.22 | 6,300 | — | — |
| 1987-10-07 | $38.00 | $38.39 | 3,900 | — | — |
| 1987-10-06 | $39.08 | $39.48 | 21,300 | — | — |
| 1987-10-05 | $39.00 | $39.40 | 1,650 | — | — |
| 1987-10-02 | $39.08 | $39.48 | 2,550 | — | — |
| 1987-10-01 | $39.08 | $39.48 | 18,900 | — | — |
| 1987-09-30 | $38.75 | $39.14 | 13,050 | — | — |
| 1987-09-29 | $38.92 | $39.31 | 11,100 | — | — |
| 1987-09-28 | $37.92 | $38.30 | 9,900 | — | — |
| 1987-09-25 | $38.00 | $38.39 | 4,350 | — | — |
| 1987-09-24 | $38.00 | $38.39 | 5,100 | — | — |
| 1987-09-23 | $37.58 | $37.97 | 5,400 | — | — |
| 1987-09-22 | $37.17 | $37.54 | 6,900 | — | — |
| 1987-09-21 | $37.17 | $37.54 | 9,600 | — | — |
| 1987-09-18 | $37.17 | $37.54 | 3,900 | — | — |
| 1987-09-17 | $37.33 | $37.71 | 31,500 | — | — |
| 1987-09-16 | $37.00 | $37.38 | 3,600 | — | — |
| 1987-09-15 | $37.33 | $37.71 | 10,500 | — | — |
| 1987-09-14 | $37.33 | $37.71 | 20,400 | — | — |
| 1987-09-11 | $37.17 | $37.54 | 46,650 | — | — |
| 1987-09-10 | $35.67 | $36.03 | 11,700 | — | — |
| 1987-09-09 | $35.58 | $35.95 | 23,400 | — | — |
| 1987-09-08 | $34.75 | $35.10 | 27,750 | — | — |
| 1987-09-04 | $36.00 | $36.37 | 18,450 | — | — |
| 1987-09-03 | $36.67 | $37.04 | 14,550 | — | — |
| 1987-09-02 | $37.67 | $38.05 | 3,450 | — | — |
| 1987-09-01 | $38.42 | $38.81 | 17,400 | — | — |
| 1987-08-31 | $38.17 | $38.55 | 5,550 | — | — |
| 1987-08-28 | $37.33 | $37.71 | 5,700 | — | — |
| 1987-08-27 | $37.33 | $37.71 | 15,300 | — | — |
| 1987-08-26 | $38.33 | $38.72 | 3,450 | — | — |
| 1987-08-25 | $38.50 | $38.89 | 17,400 | — | — |
| 1987-08-24 | $38.17 | $38.55 | 20,550 | — | — |
| 1987-08-21 | $38.50 | $38.89 | 22,950 | — | — |
| 1987-08-20 | $39.00 | $39.40 | 28,950 | — | — |
| 1987-08-19 | $37.50 | $37.88 | 18,150 | — | — |
| 1987-08-18 | $37.25 | $37.63 | 36,450 | — | — |
| 1987-08-17 | $36.58 | $36.96 | 24,750 | — | — |
| 1987-08-14 | $35.83 | $36.20 | 24,450 | — | — |
| 1987-08-13 | $35.50 | $35.86 | 23,550 | — | — |
| 1987-08-12 | $34.58 | $34.93 | 22,200 | — | — |
| 1987-08-11 | $33.58 | $33.92 | 293,100 | — | — |
| 1987-08-10 | $33.67 | $34.01 | 2,850 | — | — |
| 1987-08-07 | $33.83 | $34.18 | 10,950 | — | — |
| 1987-08-06 | $33.50 | $33.84 | 7,500 | — | — |
| 1987-08-05 | $33.25 | $33.59 | 1,950 | — | — |
| 1987-08-04 | $33.83 | $34.18 | 1,500 | — | — |
| 1987-08-03 | $33.67 | $34.01 | 22,650 | — | — |
| 1987-07-31 | $33.42 | $33.76 | 7,800 | — | — |
| 1987-07-30 | $33.83 | $34.18 | 16,050 | — | — |
| 1987-07-29 | $33.00 | $33.34 | 6,150 | — | — |
| 1987-07-28 | $32.50 | $32.83 | 26,250 | — | — |
| 1987-07-27 | $32.17 | $32.49 | 10,650 | — | — |
| 1987-07-24 | $32.83 | $33.07 | 6,600 | — | — |
| 1987-07-23 | $33.00 | $33.23 | 15,300 | — | — |
| 1987-07-22 | $33.58 | $33.82 | 4,200 | — | — |
| 1987-07-21 | $33.75 | $33.99 | 3,750 | — | — |
| 1987-07-20 | $33.83 | $34.07 | 2,550 | — | — |
| 1987-07-17 | $33.58 | $33.82 | 12,450 | — | — |
| 1987-07-16 | $34.00 | $34.24 | 5,550 | — | — |
| 1987-07-15 | $33.67 | $33.91 | 80,250 | — | — |
| 1987-07-14 | $34.00 | $34.24 | 19,350 | — | — |
| 1987-07-13 | $33.67 | $33.91 | 3,900 | — | — |
| 1987-07-10 | $33.58 | $33.82 | 15,450 | — | — |
| 1987-07-09 | $34.00 | $34.24 | 11,550 | — | — |
| 1987-07-08 | $33.75 | $33.99 | 48,000 | — | — |
| 1987-07-07 | $34.00 | $34.24 | 19,650 | — | — |
| 1987-07-06 | $33.42 | $33.65 | 31,050 | — | — |
| 1987-07-02 | $32.00 | $32.23 | 53,850 | — | — |
| 1987-07-01 | $31.92 | $32.14 | 2,400 | — | — |
| 1987-06-30 | $31.92 | $32.14 | 6,300 | — | — |
| 1987-06-29 | $32.00 | $32.23 | 8,550 | — | — |
| 1987-06-26 | $31.92 | $32.14 | 450 | — | — |
| 1987-06-25 | $31.83 | $32.06 | 27,900 | — | — |
| 1987-06-24 | $31.67 | $31.89 | 17,400 | — | — |
| 1987-06-23 | $32.17 | $32.39 | 3,900 | — | — |
| 1987-06-22 | $31.50 | $31.72 | 11,400 | — | — |
| 1987-06-19 | $31.67 | $31.89 | 14,400 | — | — |
| 1987-06-18 | $31.50 | $31.72 | 13,650 | — | — |
| 1987-06-17 | $31.58 | $31.81 | 16,500 | — | — |
| 1987-06-16 | $31.58 | $31.81 | 7,950 | — | — |
| 1987-06-15 | $31.33 | $31.56 | 3,000 | — | — |
| 1987-06-12 | $31.50 | $31.72 | 2,100 | — | — |
| 1987-06-11 | $31.08 | $31.30 | 8,700 | — | — |
| 1987-06-10 | $31.17 | $31.39 | 4,650 | — | — |
| 1987-06-09 | $31.08 | $31.30 | 7,200 | — | — |
| 1987-06-08 | $31.08 | $31.30 | 1,050 | — | — |
| 1987-06-05 | $31.17 | $31.39 | 7,950 | — | — |
| 1987-06-04 | $31.33 | $31.56 | 600 | — | — |
| 1987-06-03 | $31.25 | $31.47 | 5,400 | — | — |
| 1987-06-02 | $31.33 | $31.56 | 1,200 | — | — |
| 1987-06-01 | $31.58 | $31.81 | 9,150 | — | — |
| 1987-05-29 | $31.67 | $31.89 | 15,900 | — | — |
| 1987-05-28 | $31.25 | $31.47 | 1,050 | — | — |
| 1987-05-27 | $31.25 | $31.47 | 5,100 | — | — |
| 1987-05-26 | $31.58 | $31.81 | 33,300 | — | — |
| 1987-05-22 | $31.50 | $31.72 | 10,200 | — | — |
| 1987-05-21 | $31.58 | $31.81 | 7,500 | — | — |
| 1987-05-20 | $31.25 | $31.47 | 11,250 | — | — |
| 1987-05-19 | $31.00 | $31.22 | 17,100 | — | — |
| 1987-05-18 | $31.17 | $31.39 | 13,950 | — | — |
| 1987-05-15 | $31.17 | $31.39 | 18,750 | — | — |
| 1987-05-14 | $31.58 | $31.81 | 4,350 | — | — |
| 1987-05-13 | $31.67 | $31.89 | 5,250 | — | — |
| 1987-05-12 | $31.67 | $31.89 | 11,700 | — | — |
| 1987-05-11 | $31.25 | $31.47 | 13,800 | — | — |
| 1987-05-08 | $31.75 | $31.98 | 7,500 | — | — |
| 1987-05-07 | $31.17 | $31.39 | 2,850 | — | — |
| 1987-05-06 | $31.08 | $31.30 | 4,200 | — | — |
| 1987-05-05 | $31.33 | $31.56 | 4,500 | — | — |
| 1987-05-04 | $31.33 | $31.56 | 9,450 | — | — |
| 1987-05-01 | $31.42 | $31.64 | 5,700 | — | — |
| 1987-04-30 | $31.75 | $31.98 | 6,450 | — | — |
| 1987-04-29 | $31.67 | $31.89 | 7,800 | — | — |
| 1987-04-28 | $31.50 | $31.72 | 9,000 | — | — |
| 1987-04-27 | $31.33 | $31.45 | 21,900 | — | — |
| 1987-04-24 | $30.67 | $30.79 | 20,400 | — | — |
| 1987-04-23 | $30.00 | $30.12 | 40,950 | — | — |
| 1987-04-22 | $31.00 | $31.12 | 8,100 | — | — |
| 1987-04-21 | $32.00 | $32.12 | 21,450 | — | — |
| 1987-04-20 | $32.50 | $32.63 | 15,300 | — | — |
| 1987-04-16 | $33.17 | $33.30 | 5,100 | — | — |
| 1987-04-15 | $32.83 | $32.96 | 11,400 | — | — |
| 1987-04-14 | $32.08 | $32.21 | 20,550 | — | — |
| 1987-04-13 | $33.67 | $33.80 | 18,150 | — | — |
| 1987-04-10 | $34.50 | $34.63 | 27,750 | — | — |
| 1987-04-09 | $35.17 | $35.30 | 21,750 | — | — |
| 1987-04-08 | $34.33 | $34.47 | 8,700 | — | — |
| 1987-04-07 | $33.75 | $33.88 | 16,350 | — | — |
| 1987-04-06 | $33.33 | $33.46 | 7,200 | — | — |
| 1987-04-03 | $33.33 | $33.46 | 12,150 | — | — |
| 1987-04-02 | $32.50 | $32.63 | 6,000 | — | — |
| 1987-04-01 | $32.00 | $32.12 | 17,850 | — | — |
| 1987-03-31 | $32.17 | $32.29 | 7,650 | — | — |
| 1987-03-30 | $32.08 | $32.21 | 35,250 | — | — |
| 1987-03-27 | $32.33 | $32.46 | 10,650 | — | — |
| 1987-03-26 | $32.17 | $32.29 | 30,000 | — | — |
| 1987-03-25 | $31.58 | $31.71 | 14,850 | — | — |
| 1987-03-24 | $32.17 | $32.29 | 52,050 | — | — |
| 1987-03-23 | $32.17 | $32.29 | 18,900 | — | — |
| 1987-03-20 | $31.67 | $31.79 | 60,300 | — | — |
| 1987-03-19 | $30.17 | $30.28 | 16,350 | — | — |
| 1987-03-18 | $30.25 | $30.37 | 37,950 | — | — |
| 1987-03-17 | $30.00 | $30.12 | 24,450 | — | — |
| 1987-03-16 | $30.33 | $30.45 | 27,750 | — | — |
| 1987-03-13 | $30.17 | $30.28 | 20,400 | — | — |
| 1987-03-12 | $30.17 | $30.28 | 30,900 | — | — |
| 1987-03-11 | $29.83 | $29.95 | 42,750 | — | — |
| 1987-03-10 | $28.92 | $29.03 | 1,950 | — | — |
| 1987-03-09 | $28.83 | $28.95 | 10,650 | — | — |
| 1987-03-06 | $28.83 | $28.95 | 23,250 | — | — |
| 1987-03-05 | $29.08 | $29.20 | 25,500 | — | — |
| 1987-03-04 | $29.33 | $29.45 | 15,150 | — | — |
| 1987-03-03 | $29.42 | $29.53 | 16,500 | — | — |
| 1987-03-02 | $29.83 | $29.95 | 25,950 | — | — |
| 1987-02-27 | $29.92 | $30.03 | 77,100 | — | — |
| 1987-02-26 | $28.58 | $28.69 | 32,250 | — | — |
| 1987-02-25 | $27.33 | $27.44 | 92,250 | — | — |
| 1987-02-24 | $26.17 | $26.27 | 10,950 | — | — |
| 1987-02-23 | $26.33 | $26.44 | 13,950 | — | — |
| 1987-02-20 | $26.50 | $26.60 | 10,350 | — | — |
| 1987-02-19 | $27.00 | $27.10 | 38,850 | — | — |
| 1987-02-18 | $26.67 | $26.77 | 70,950 | — | — |
| 1987-02-17 | $26.92 | $27.02 | 56,700 | — | — |
| 1987-02-13 | $26.42 | $26.52 | 34,950 | — | — |
| 1987-02-12 | $26.25 | $26.35 | 22,650 | — | — |
| 1987-02-11 | $27.00 | $27.10 | 3,600 | — | — |
| 1987-02-10 | $27.00 | $27.10 | 12,600 | — | — |
| 1987-02-09 | $26.67 | $26.77 | 35,700 | — | — |
| 1987-02-06 | $26.75 | $26.85 | 30,750 | — | — |
| 1987-02-05 | $27.33 | $27.44 | 20,850 | — | — |
| 1987-02-04 | $27.33 | $27.44 | 18,000 | — | — |
| 1987-02-03 | $27.50 | $27.61 | 24,000 | — | — |
| 1987-02-02 | $27.00 | $27.10 | 25,950 | — | — |
| 1987-01-30 | $25.92 | $26.02 | 20,850 | — | — |
| 1987-01-29 | $25.67 | $25.77 | 16,950 | — | — |
| 1987-01-28 | $25.33 | $25.43 | 24,900 | — | — |
| 1987-01-27 | $26.00 | $26.10 | 12,750 | — | — |
| 1987-01-26 | $25.92 | $25.92 | 4,050 | — | — |
| 1987-01-23 | $25.67 | $25.67 | 36,600 | — | — |
| 1987-01-22 | $25.33 | $25.33 | 10,500 | — | — |
| 1987-01-21 | $25.33 | $25.33 | 13,950 | — | — |
| 1987-01-20 | $25.75 | $25.75 | 8,850 | — | — |
| 1987-01-19 | $26.08 | $26.08 | 4,950 | — | — |
| 1987-01-16 | $26.00 | $26.00 | 26,850 | — | — |
| 1987-01-15 | $26.25 | $26.25 | 27,900 | — | — |
| 1987-01-14 | $25.67 | $25.67 | 23,100 | — | — |
| 1987-01-13 | $25.33 | $25.33 | 9,900 | — | — |
| 1987-01-12 | $25.33 | $25.33 | 22,800 | — | — |
| 1987-01-09 | $25.42 | $25.42 | 2,850 | — | — |
| 1987-01-08 | $25.33 | $25.33 | 11,850 | — | — |
| 1987-01-07 | $25.67 | $25.67 | 38,100 | — | — |
| 1987-01-06 | $25.25 | $25.25 | 28,650 | — | — |
| 1987-01-05 | $24.75 | $24.75 | 37,950 | — | — |
| 1987-01-02 | $24.50 | $24.50 | 24,750 | — | — |