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 | $27.61 | $50.41 | 4,874,360 | — | — |
| 1987-12-30 | $27.96 | $51.07 | 4,388,179 | — | — |
| 1987-12-29 | $27.72 | $50.63 | 2,843,446 | — | — |
| 1987-12-28 | $27.66 | $50.52 | 4,547,171 | — | — |
| 1987-12-24 | $28.65 | $52.32 | 2,637,175 | — | — |
| 1987-12-23 | $28.56 | $52.16 | 6,888,538 | — | — |
| 1987-12-22 | $28.26 | $51.61 | 5,091,928 | — | — |
| 1987-12-21 | $28.26 | $51.61 | 6,486,037 | — | — |
| 1987-12-18 | $28.02 | $51.18 | 11,710,598 | — | — |
| 1987-12-17 | $27.61 | $50.41 | 7,634,545 | — | — |
| 1987-12-16 | $28.41 | $51.88 | 9,345,382 | — | — |
| 1987-12-15 | $27.72 | $50.63 | 9,758,762 | — | — |
| 1987-12-14 | $27.52 | $50.25 | 7,102,340 | — | — |
| 1987-12-11 | $26.32 | $48.07 | 5,915,339 | — | — |
| 1987-12-10 | $26.53 | $48.45 | 10,002,689 | — | — |
| 1987-12-09 | $27.25 | $49.76 | 8,474,274 | — | — |
| 1987-12-08 | $26.65 | $48.67 | 6,481,853 | — | — |
| 1987-12-07 | $26.17 | $47.79 | 6,170,145 | — | — |
| 1987-12-04 | $25.75 | $47.03 | 8,942,463 | — | — |
| 1987-12-03 | $25.45 | $46.48 | 9,881,771 | — | — |
| 1987-12-02 | $26.41 | $48.23 | 5,637,522 | — | — |
| 1987-12-01 | $26.59 | $48.56 | 6,743,353 | — | — |
| 1987-11-30 | $26.47 | $48.34 | 11,724,823 | — | — |
| 1987-11-27 | $27.46 | $50.14 | 3,859,740 | — | — |
| 1987-11-25 | $28.11 | $51.34 | 4,899,882 | — | — |
| 1987-11-24 | $28.32 | $51.72 | 6,686,032 | — | — |
| 1987-11-23 | $28.08 | $51.28 | 3,981,494 | — | — |
| 1987-11-20 | $28.14 | $51.39 | 10,160,426 | — | — |
| 1987-11-19 | $27.64 | $50.47 | 6,960,502 | — | — |
| 1987-11-18 | $28.29 | $51.67 | 6,497,752 | — | — |
| 1987-11-17 | $28.14 | $51.39 | 8,638,705 | — | — |
| 1987-11-16 | $28.68 | $52.38 | 7,303,590 | — | — |
| 1987-11-13 | $29.07 | $53.09 | 6,065,963 | — | — |
| 1987-11-12 | $29.22 | $53.36 | 8,491,846 | — | — |
| 1987-11-11 | $28.50 | $52.05 | 5,367,235 | — | — |
| 1987-11-10 | $28.14 | $51.39 | 8,200,640 | — | — |
| 1987-11-09 | $28.23 | $51.56 | 8,374,694 | — | — |
| 1987-11-06 | $28.56 | $52.16 | 6,969,289 | — | — |
| 1987-11-05 | $29.58 | $54.01 | 8,951,250 | — | — |
| 1987-11-04 | $28.83 | $52.17 | 7,527,434 | — | — |
| 1987-11-03 | $29.13 | $52.71 | 8,085,998 | — | — |
| 1987-11-02 | $29.76 | $53.84 | 6,690,216 | — | — |
| 1987-10-30 | $29.28 | $52.98 | 9,477,597 | — | — |
| 1987-10-29 | $28.74 | $52.01 | 9,271,744 | — | — |
| 1987-10-28 | $28.20 | $51.03 | 11,441,148 | — | — |
| 1987-10-27 | $28.20 | $51.03 | 10,405,608 | — | — |
| 1987-10-26 | $26.77 | $48.44 | 10,443,264 | — | — |
| 1987-10-23 | $28.86 | $52.22 | 8,767,990 | — | — |
| 1987-10-22 | $28.68 | $51.90 | 16,684,955 | — | — |
| 1987-10-21 | $29.34 | $53.09 | 22,537,534 | — | — |
| 1987-10-20 | $27.49 | $49.74 | 29,497,200 | — | — |
| 1987-10-19 | $24.68 | $44.65 | 26,670,490 | — | — |
| 1987-10-16 | $32.27 | $58.39 | 19,518,360 | — | — |
| 1987-10-15 | $33.49 | $60.60 | 16,417,598 | — | — |
| 1987-10-14 | $34.72 | $62.82 | 12,226,066 | — | — |
| 1987-10-13 | $35.55 | $64.33 | 13,408,883 | — | — |
| 1987-10-12 | $35.73 | $64.66 | 7,833,703 | — | — |
| 1987-10-09 | $35.22 | $63.74 | 9,878,424 | — | — |
| 1987-10-08 | $36.21 | $65.52 | 7,691,029 | — | — |
| 1987-10-07 | $36.51 | $66.06 | 8,533,268 | — | — |
| 1987-10-06 | $36.09 | $65.31 | 8,552,933 | — | — |
| 1987-10-05 | $37.40 | $67.68 | 6,461,351 | — | — |
| 1987-10-02 | $37.11 | $67.14 | 7,817,804 | — | — |
| 1987-10-01 | $36.96 | $66.87 | 7,984,746 | — | — |
| 1987-09-30 | $36.03 | $65.20 | 12,844,880 | — | — |
| 1987-09-29 | $35.97 | $65.09 | 11,003,920 | — | — |
| 1987-09-28 | $36.51 | $66.06 | 9,455,840 | — | — |
| 1987-09-25 | $37.28 | $67.47 | 4,435,040 | — | — |
| 1987-09-24 | $37.26 | $67.41 | 8,619,040 | — | — |
| 1987-09-23 | $36.87 | $66.71 | 10,292,640 | — | — |
| 1987-09-22 | $37.23 | $67.36 | 12,175,440 | — | — |
| 1987-09-21 | $35.97 | $65.09 | 11,464,160 | — | — |
| 1987-09-18 | $37.14 | $67.20 | 9,455,840 | — | — |
| 1987-09-17 | $37.73 | $68.28 | 8,493,520 | — | — |
| 1987-09-16 | $37.43 | $67.74 | 9,957,920 | — | — |
| 1987-09-15 | $37.64 | $68.12 | 9,916,080 | — | — |
| 1987-09-14 | $38.72 | $70.06 | 5,481,040 | — | — |
| 1987-09-11 | $38.51 | $69.68 | 9,706,880 | — | — |
| 1987-09-10 | $37.70 | $68.22 | 7,949,600 | — | — |
| 1987-09-09 | $37.58 | $68.01 | 15,104,240 | — | — |
| 1987-09-08 | $37.70 | $68.22 | 12,384,640 | — | — |
| 1987-09-04 | $38.42 | $69.52 | 6,171,400 | — | — |
| 1987-09-03 | $38.63 | $69.90 | 9,313,584 | — | — |
| 1987-09-02 | $38.84 | $70.28 | 12,397,192 | — | — |
| 1987-09-01 | $38.93 | $70.44 | 9,288,480 | — | — |
| 1987-08-31 | $40.24 | $72.82 | 7,472,624 | — | — |
| 1987-08-28 | $39.79 | $72.01 | 7,832,448 | — | — |
| 1987-08-27 | $39.73 | $71.90 | 9,744,536 | — | — |
| 1987-08-26 | $40.12 | $72.60 | 16,769,472 | — | — |
| 1987-08-25 | $41.11 | $74.39 | 8,514,440 | — | — |
| 1987-08-24 | $41.74 | $75.52 | 6,853,392 | — | — |
| 1987-08-21 | $41.77 | $75.58 | 9,455,840 | — | — |
| 1987-08-20 | $41.77 | $75.58 | 7,865,920 | — | — |
| 1987-08-19 | $41.26 | $74.66 | 7,991,440 | — | — |
| 1987-08-18 | $41.32 | $74.77 | 10,167,120 | — | — |
| 1987-08-17 | $41.71 | $75.47 | 6,317,840 | — | — |
| 1987-08-14 | $41.41 | $74.93 | 8,828,240 | — | — |
| 1987-08-13 | $41.44 | $74.98 | 10,794,720 | — | — |
| 1987-08-12 | $40.72 | $73.68 | 13,723,520 | — | — |
| 1987-08-11 | $40.39 | $73.09 | 13,388,800 | — | — |
| 1987-08-10 | $39.85 | $72.12 | 6,819,920 | — | — |
| 1987-08-07 | $39.29 | $71.09 | 9,957,920 | — | — |
| 1987-08-06 | $38.96 | $70.50 | 9,539,520 | — | — |
| 1987-08-05 | $38.30 | $68.83 | 10,188,040 | — | — |
| 1987-08-04 | $38.09 | $68.45 | 6,978,912 | — | — |
| 1987-08-03 | $38.06 | $68.40 | 8,577,200 | — | — |
| 1987-07-31 | $38.48 | $69.15 | 5,062,640 | — | — |
| 1987-07-30 | $38.81 | $69.74 | 7,238,320 | — | — |
| 1987-07-29 | $38.60 | $69.37 | 5,606,560 | — | — |
| 1987-07-28 | $38.54 | $69.26 | 5,104,480 | — | — |
| 1987-07-27 | $38.75 | $69.64 | 3,781,918 | — | — |
| 1987-07-24 | $38.54 | $69.26 | 3,707,861 | — | — |
| 1987-07-23 | $38.27 | $68.78 | 6,945,440 | — | — |
| 1987-07-22 | $38.57 | $69.31 | 6,024,960 | — | — |
| 1987-07-21 | $38.90 | $69.90 | 6,652,560 | — | — |
| 1987-07-20 | $39.35 | $70.71 | 4,978,960 | — | — |
| 1987-07-17 | $39.91 | $71.73 | 6,945,440 | — | — |
| 1987-07-16 | $40.18 | $72.21 | 4,686,080 | — | — |
| 1987-07-15 | $40.15 | $72.16 | 9,455,840 | — | — |
| 1987-07-14 | $40.03 | $71.94 | 9,957,920 | — | — |
| 1987-07-13 | $40.60 | $72.96 | 9,874,240 | — | — |
| 1987-07-10 | $39.91 | $71.73 | 4,602,400 | — | — |
| 1987-07-09 | $39.73 | $71.41 | 5,564,720 | — | — |
| 1987-07-08 | $39.85 | $71.62 | 6,610,720 | — | — |
| 1987-07-07 | $39.17 | $70.39 | 5,481,040 | — | — |
| 1987-07-06 | $39.47 | $70.92 | 6,066,800 | — | — |
| 1987-07-02 | $39.26 | $70.55 | 5,020,800 | — | — |
| 1987-07-01 | $39.20 | $70.44 | 6,443,360 | — | — |
| 1987-06-30 | $38.84 | $69.80 | 7,112,800 | — | — |
| 1987-06-29 | $39.53 | $71.03 | 4,686,080 | — | — |
| 1987-06-26 | $39.79 | $71.51 | 5,355,520 | — | — |
| 1987-06-25 | $40.12 | $72.11 | 8,075,120 | — | — |
| 1987-06-24 | $39.70 | $71.35 | 10,125,280 | — | — |
| 1987-06-23 | $39.41 | $70.82 | 9,079,280 | — | — |
| 1987-06-22 | $39.02 | $70.12 | 7,405,680 | — | — |
| 1987-06-19 | $38.57 | $69.31 | 9,874,240 | — | — |
| 1987-06-18 | $38.45 | $69.10 | 4,644,240 | — | — |
| 1987-06-17 | $38.57 | $69.31 | 5,062,640 | — | — |
| 1987-06-16 | $38.72 | $69.58 | 6,945,440 | — | — |
| 1987-06-15 | $38.15 | $68.56 | 6,359,680 | — | — |
| 1987-06-12 | $37.43 | $67.27 | 5,857,600 | — | — |
| 1987-06-11 | $37.67 | $67.70 | 6,527,040 | — | — |
| 1987-06-10 | $37.70 | $67.76 | 7,907,760 | — | — |
| 1987-06-09 | $38.21 | $68.67 | 5,481,040 | — | — |
| 1987-06-08 | $38.54 | $69.26 | 5,020,800 | — | — |
| 1987-06-05 | $38.24 | $68.72 | 4,393,200 | — | — |
| 1987-06-04 | $38.57 | $69.31 | 4,518,720 | — | — |
| 1987-06-03 | $38.30 | $68.83 | 6,903,600 | — | — |
| 1987-06-02 | $37.58 | $67.54 | 7,740,400 | — | — |
| 1987-06-01 | $38.15 | $68.56 | 5,564,720 | — | — |
| 1987-05-29 | $38.24 | $68.72 | 5,146,320 | — | — |
| 1987-05-28 | $38.87 | $69.85 | 5,857,600 | — | — |
| 1987-05-27 | $38.48 | $69.15 | 7,196,480 | — | — |
| 1987-05-26 | $38.39 | $68.99 | 5,983,120 | — | — |
| 1987-05-22 | $37.43 | $67.27 | 4,309,520 | — | — |
| 1987-05-21 | $37.58 | $67.54 | 7,070,960 | — | — |
| 1987-05-20 | $37.43 | $67.27 | 11,757,040 | — | — |
| 1987-05-19 | $37.46 | $67.33 | 11,045,760 | — | — |
| 1987-05-18 | $38.48 | $69.15 | 10,501,840 | — | — |
| 1987-05-15 | $38.39 | $68.99 | 8,326,160 | — | — |
| 1987-05-14 | $39.47 | $70.92 | 5,606,560 | — | — |
| 1987-05-13 | $39.73 | $71.41 | 7,238,320 | — | — |
| 1987-05-12 | $39.53 | $71.03 | 8,326,160 | — | — |
| 1987-05-11 | $38.96 | $70.01 | 9,497,680 | — | — |
| 1987-05-08 | $39.14 | $70.33 | 5,978,936 | — | — |
| 1987-05-07 | $39.41 | $70.82 | 6,903,600 | — | — |
| 1987-05-06 | $39.85 | $71.15 | 9,121,120 | — | — |
| 1987-05-05 | $39.88 | $71.20 | 11,673,360 | — | — |
| 1987-05-04 | $38.96 | $69.55 | 6,527,040 | — | — |
| 1987-05-01 | $38.39 | $68.54 | 9,957,920 | — | — |
| 1987-04-30 | $38.27 | $68.32 | 13,681,680 | — | — |
| 1987-04-29 | $37.91 | $67.68 | 13,556,160 | — | — |
| 1987-04-28 | $37.11 | $66.24 | 12,300,960 | — | — |
| 1987-04-27 | $36.87 | $65.82 | 13,807,200 | — | — |
| 1987-04-24 | $36.27 | $64.75 | 7,543,752 | — | — |
| 1987-04-23 | $36.87 | $65.82 | 9,957,920 | — | — |
| 1987-04-22 | $36.87 | $65.82 | 12,593,840 | — | — |
| 1987-04-21 | $37.52 | $66.99 | 11,254,960 | — | — |
| 1987-04-20 | $35.85 | $64.00 | 7,573,040 | — | — |
| 1987-04-16 | $35.85 | $64.00 | 12,426,480 | — | — |
| 1987-04-15 | $36.06 | $64.38 | 12,719,360 | — | — |
| 1987-04-14 | $35.40 | $63.20 | 17,447,280 | — | — |
| 1987-04-13 | $35.28 | $62.99 | 13,807,200 | — | — |
| 1987-04-10 | $34.66 | $61.87 | 9,665,040 | — | — |
| 1987-04-09 | $34.42 | $61.44 | 9,162,960 | — | — |
| 1987-04-08 | $35.19 | $62.83 | 7,087,696 | — | — |
| 1987-04-07 | $35.01 | $62.51 | 8,744,560 | — | — |
| 1987-04-06 | $35.70 | $63.74 | 7,376,392 | — | — |
| 1987-04-03 | $35.73 | $63.79 | 13,727,704 | — | — |
| 1987-04-02 | $35.37 | $63.15 | 10,033,232 | — | — |
| 1987-04-01 | $36.12 | $64.48 | 11,087,600 | — | — |
| 1987-03-31 | $35.88 | $64.06 | 11,024,840 | — | — |
| 1987-03-30 | $36.42 | $65.02 | 13,472,480 | — | — |
| 1987-03-27 | $36.03 | $64.32 | 7,388,944 | — | — |
| 1987-03-26 | $36.81 | $65.71 | 8,305,240 | — | — |
| 1987-03-25 | $37.20 | $66.40 | 8,715,272 | — | — |
| 1987-03-24 | $36.54 | $65.23 | 7,029,120 | — | — |
| 1987-03-23 | $35.79 | $63.90 | 9,121,120 | — | — |
| 1987-03-20 | $35.52 | $63.42 | 9,079,280 | — | — |
| 1987-03-19 | $35.13 | $62.72 | 4,518,720 | — | — |
| 1987-03-18 | $34.95 | $62.40 | 7,907,760 | — | — |
| 1987-03-17 | $35.16 | $62.78 | 8,116,960 | — | — |
| 1987-03-16 | $34.57 | $61.71 | 4,161,406 | — | — |
| 1987-03-13 | $34.63 | $61.82 | 7,865,920 | — | — |
| 1987-03-12 | $34.48 | $61.55 | 9,162,960 | — | — |
| 1987-03-11 | $33.88 | $60.48 | 9,748,720 | — | — |
| 1987-03-10 | $34.15 | $60.96 | 7,740,400 | — | — |
| 1987-03-09 | $33.19 | $59.26 | 5,522,880 | — | — |
| 1987-03-06 | $33.31 | $59.47 | 4,001,578 | — | — |
| 1987-03-05 | $33.55 | $59.90 | 5,522,880 | — | — |
| 1987-03-04 | $33.43 | $59.68 | 7,531,200 | — | — |
| 1987-03-03 | $33.01 | $58.94 | 4,125,842 | — | — |
| 1987-03-02 | $33.10 | $59.10 | 4,351,360 | — | — |
| 1987-02-27 | $33.34 | $59.52 | 4,309,520 | — | — |
| 1987-02-26 | $33.31 | $59.47 | 7,656,720 | — | — |
| 1987-02-25 | $33.88 | $60.48 | 5,230,000 | — | — |
| 1987-02-24 | $34.18 | $61.02 | 8,409,840 | — | — |
| 1987-02-23 | $34.27 | $61.18 | 12,091,760 | — | — |
| 1987-02-20 | $33.37 | $59.58 | 8,493,520 | — | — |
| 1987-02-19 | $33.25 | $59.36 | 6,024,960 | — | — |
| 1987-02-18 | $32.98 | $58.88 | 7,991,440 | — | — |
| 1987-02-17 | $33.07 | $59.04 | 9,623,200 | — | — |
| 1987-02-13 | $32.15 | $57.39 | 5,857,600 | — | — |
| 1987-02-12 | $31.70 | $56.59 | 7,238,320 | — | — |
| 1987-02-11 | $32.03 | $57.18 | 5,481,040 | — | — |
| 1987-02-10 | $31.88 | $56.91 | 7,740,400 | — | — |
| 1987-02-09 | $31.97 | $57.07 | 7,029,120 | — | — |
| 1987-02-06 | $32.45 | $57.92 | 6,778,080 | — | — |
| 1987-02-05 | $32.71 | $58.40 | 13,305,120 | — | — |
| 1987-02-04 | $32.30 | $57.19 | 9,623,200 | — | — |
| 1987-02-03 | $31.79 | $56.29 | 10,334,480 | — | — |
| 1987-02-02 | $31.61 | $55.97 | 8,368,000 | — | — |
| 1987-01-30 | $30.77 | $54.49 | 6,024,960 | — | — |
| 1987-01-29 | $30.74 | $54.44 | 9,121,120 | — | — |
| 1987-01-28 | $31.07 | $55.02 | 9,455,840 | — | — |
| 1987-01-27 | $30.92 | $54.75 | 8,744,560 | — | — |
| 1987-01-26 | $30.41 | $53.85 | 7,991,440 | — | — |
| 1987-01-23 | $30.17 | $53.43 | 16,610,480 | — | — |
| 1987-01-22 | $30.44 | $53.91 | 10,585,520 | — | — |
| 1987-01-21 | $29.34 | $51.95 | 11,254,960 | — | — |
| 1987-01-20 | $29.34 | $51.95 | 13,681,680 | — | — |
| 1987-01-19 | $29.94 | $53.01 | 11,464,160 | — | — |
| 1987-01-16 | $28.68 | $50.79 | 11,087,600 | — | — |
| 1987-01-15 | $28.68 | $50.79 | 11,464,160 | — | — |
| 1987-01-14 | $28.35 | $50.20 | 13,346,960 | — | — |
| 1987-01-13 | $27.84 | $49.30 | 16,610,480 | — | — |
| 1987-01-12 | $28.77 | $50.94 | 10,501,840 | — | — |
| 1987-01-09 | $29.22 | $51.74 | 7,196,480 | — | — |
| 1987-01-08 | $29.37 | $52.00 | 9,372,160 | — | — |
| 1987-01-07 | $29.52 | $52.27 | 7,029,120 | — | — |
| 1987-01-06 | $29.40 | $52.05 | 8,200,640 | — | — |
| 1987-01-05 | $29.55 | $52.32 | 7,363,840 | — | — |
| 1987-01-02 | $29.16 | $51.63 | 2,866,040 | — | — |