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 | $22.00 | $24.49 | 39,600 | — | — |
| 1987-12-30 | $22.13 | $24.63 | 30,000 | — | — |
| 1987-12-29 | $22.25 | $24.77 | 13,800 | — | — |
| 1987-12-28 | $22.38 | $24.91 | 11,600 | — | — |
| 1987-12-24 | $22.63 | $25.18 | 7,700 | — | — |
| 1987-12-23 | $22.63 | $25.18 | 74,000 | — | — |
| 1987-12-22 | $22.50 | $25.04 | 25,200 | — | — |
| 1987-12-21 | $22.88 | $25.46 | 32,400 | — | — |
| 1987-12-18 | $23.50 | $26.16 | 34,100 | — | — |
| 1987-12-17 | $21.63 | $24.07 | 16,800 | — | — |
| 1987-12-16 | $21.50 | $23.93 | 42,000 | — | — |
| 1987-12-15 | $21.63 | $24.07 | 19,000 | — | — |
| 1987-12-14 | $21.88 | $24.35 | 44,000 | — | — |
| 1987-12-11 | $22.00 | $24.49 | 31,100 | — | — |
| 1987-12-10 | $22.25 | $24.77 | 28,900 | — | — |
| 1987-12-09 | $22.25 | $24.77 | 27,800 | — | — |
| 1987-12-08 | $21.50 | $23.93 | 25,900 | — | — |
| 1987-12-07 | $21.75 | $24.21 | 27,600 | — | — |
| 1987-12-04 | $21.50 | $23.93 | 77,600 | — | — |
| 1987-12-03 | $22.00 | $24.49 | 27,200 | — | — |
| 1987-12-02 | $22.38 | $24.91 | 20,900 | — | — |
| 1987-12-01 | $22.25 | $24.77 | 11,000 | — | — |
| 1987-11-30 | $22.13 | $24.63 | 32,900 | — | — |
| 1987-11-27 | $22.88 | $25.46 | 14,000 | — | — |
| 1987-11-25 | $23.25 | $25.88 | 17,600 | — | — |
| 1987-11-24 | $23.25 | $25.88 | 20,400 | — | — |
| 1987-11-23 | $23.50 | $26.16 | 43,300 | — | — |
| 1987-11-20 | $23.75 | $26.44 | 48,600 | — | — |
| 1987-11-19 | $23.63 | $26.30 | 42,600 | — | — |
| 1987-11-18 | $23.50 | $26.16 | 83,500 | — | — |
| 1987-11-17 | $23.25 | $25.88 | 41,300 | — | — |
| 1987-11-16 | $23.25 | $25.88 | 142,100 | — | — |
| 1987-11-13 | $22.75 | $25.32 | 57,400 | — | — |
| 1987-11-12 | $22.50 | $25.04 | 66,900 | — | — |
| 1987-11-11 | $22.13 | $24.63 | 20,300 | — | — |
| 1987-11-10 | $22.25 | $24.77 | 90,800 | — | — |
| 1987-11-09 | $22.25 | $24.77 | 132,200 | — | — |
| 1987-11-06 | $22.25 | $24.77 | 54,500 | — | — |
| 1987-11-05 | $22.00 | $24.49 | 76,400 | — | — |
| 1987-11-04 | $21.88 | $24.35 | 58,900 | — | — |
| 1987-11-03 | $21.63 | $24.07 | 43,000 | — | — |
| 1987-11-02 | $21.75 | $24.21 | 43,300 | — | — |
| 1987-10-30 | $23.25 | $25.88 | 73,100 | — | — |
| 1987-10-29 | $23.00 | $25.60 | 77,300 | — | — |
| 1987-10-28 | $22.88 | $25.46 | 36,700 | — | — |
| 1987-10-27 | $22.88 | $25.46 | 62,100 | — | — |
| 1987-10-26 | $22.00 | $24.49 | 23,500 | — | — |
| 1987-10-23 | $23.00 | $25.60 | 19,400 | — | — |
| 1987-10-22 | $22.75 | $25.32 | 52,800 | — | — |
| 1987-10-21 | $24.00 | $26.71 | 98,100 | — | — |
| 1987-10-20 | $22.50 | $25.04 | 198,000 | — | — |
| 1987-10-19 | $19.00 | $20.65 | 436,200 | — | — |
| 1987-10-16 | $25.00 | $27.17 | 28,500 | — | — |
| 1987-10-15 | $25.38 | $27.58 | 26,700 | — | — |
| 1987-10-14 | $25.75 | $27.98 | 76,000 | — | — |
| 1987-10-13 | $26.00 | $28.25 | 40,200 | — | — |
| 1987-10-12 | $24.75 | $26.90 | 14,900 | — | — |
| 1987-10-09 | $25.13 | $27.30 | 43,100 | — | — |
| 1987-10-08 | $25.38 | $27.58 | 26,300 | — | — |
| 1987-10-07 | $25.63 | $27.85 | 12,600 | — | — |
| 1987-10-06 | $25.63 | $27.85 | 14,800 | — | — |
| 1987-10-05 | $25.88 | $28.12 | 31,600 | — | — |
| 1987-10-02 | $25.38 | $27.58 | 33,800 | — | — |
| 1987-10-01 | $25.00 | $27.17 | 14,800 | — | — |
| 1987-09-30 | $25.13 | $27.30 | 18,900 | — | — |
| 1987-09-29 | $25.38 | $27.58 | 20,200 | — | — |
| 1987-09-28 | $25.25 | $27.44 | 41,700 | — | — |
| 1987-09-25 | $25.13 | $27.30 | 38,700 | — | — |
| 1987-09-24 | $25.25 | $27.44 | 22,600 | — | — |
| 1987-09-23 | $25.25 | $27.44 | 22,400 | — | — |
| 1987-09-22 | $25.13 | $27.30 | 127,100 | — | — |
| 1987-09-21 | $25.00 | $27.17 | 69,100 | — | — |
| 1987-09-18 | $25.25 | $27.44 | 44,900 | — | — |
| 1987-09-17 | $25.13 | $27.30 | 76,300 | — | — |
| 1987-09-16 | $25.00 | $27.17 | 77,100 | — | — |
| 1987-09-15 | $24.75 | $26.90 | 20,700 | — | — |
| 1987-09-14 | $24.75 | $26.90 | 76,700 | — | — |
| 1987-09-11 | $24.75 | $26.90 | 13,400 | — | — |
| 1987-09-10 | $24.63 | $26.76 | 44,900 | — | — |
| 1987-09-09 | $24.88 | $27.03 | 36,200 | — | — |
| 1987-09-08 | $24.63 | $26.76 | 33,200 | — | — |
| 1987-09-04 | $25.00 | $27.17 | 26,700 | — | — |
| 1987-09-03 | $24.75 | $26.90 | 18,900 | — | — |
| 1987-09-02 | $25.00 | $27.17 | 10,500 | — | — |
| 1987-09-01 | $25.13 | $27.30 | 220,300 | — | — |
| 1987-08-31 | $24.75 | $26.90 | 16,600 | — | — |
| 1987-08-28 | $24.88 | $27.03 | 23,200 | — | — |
| 1987-08-27 | $25.25 | $27.44 | 101,100 | — | — |
| 1987-08-26 | $25.25 | $27.44 | 55,100 | — | — |
| 1987-08-25 | $25.38 | $27.58 | 20,700 | — | — |
| 1987-08-24 | $25.63 | $27.85 | 16,700 | — | — |
| 1987-08-21 | $25.88 | $28.12 | 34,600 | — | — |
| 1987-08-20 | $25.75 | $27.98 | 145,900 | — | — |
| 1987-08-19 | $25.13 | $27.30 | 80,800 | — | — |
| 1987-08-18 | $25.38 | $27.58 | 67,500 | — | — |
| 1987-08-17 | $25.38 | $27.58 | 46,900 | — | — |
| 1987-08-14 | $25.38 | $27.58 | 47,700 | — | — |
| 1987-08-13 | $25.25 | $27.44 | 284,600 | — | — |
| 1987-08-12 | $24.38 | $26.49 | 36,800 | — | — |
| 1987-08-11 | $24.38 | $26.49 | 63,700 | — | — |
| 1987-08-10 | $24.00 | $26.08 | 55,800 | — | — |
| 1987-08-07 | $23.75 | $25.81 | 66,300 | — | — |
| 1987-08-06 | $23.88 | $25.95 | 31,600 | — | — |
| 1987-08-05 | $23.88 | $25.95 | 42,800 | — | — |
| 1987-08-04 | $24.38 | $26.49 | 50,200 | — | — |
| 1987-08-03 | $24.13 | $26.22 | 58,200 | — | — |
| 1987-07-31 | $24.25 | $26.35 | 67,500 | — | — |
| 1987-07-30 | $24.00 | $26.08 | 128,500 | — | — |
| 1987-07-29 | $22.88 | $24.86 | 85,400 | — | — |
| 1987-07-28 | $22.50 | $24.45 | 35,800 | — | — |
| 1987-07-27 | $22.63 | $24.59 | 51,400 | — | — |
| 1987-07-24 | $22.50 | $24.45 | 99,200 | — | — |
| 1987-07-23 | $22.63 | $24.59 | 47,400 | — | — |
| 1987-07-22 | $22.63 | $24.59 | 34,500 | — | — |
| 1987-07-21 | $22.75 | $24.72 | 30,200 | — | — |
| 1987-07-20 | $22.88 | $24.86 | 130,800 | — | — |
| 1987-07-17 | $23.50 | $25.05 | 2,200,000 | — | — |
| 1987-07-16 | $23.88 | $25.45 | 105,300 | — | — |
| 1987-07-15 | $23.88 | $25.45 | 36,400 | — | — |
| 1987-07-14 | $24.13 | $25.71 | 25,000 | — | — |
| 1987-07-13 | $24.25 | $25.85 | 18,000 | — | — |
| 1987-07-10 | $24.25 | $25.85 | 25,800 | — | — |
| 1987-07-09 | $24.38 | $25.98 | 20,000 | — | — |
| 1987-07-08 | $24.25 | $25.85 | 22,600 | — | — |
| 1987-07-07 | $24.38 | $25.98 | 36,400 | — | — |
| 1987-07-06 | $24.50 | $26.11 | 34,200 | — | — |
| 1987-07-02 | $24.63 | $26.25 | 28,800 | — | — |
| 1987-07-01 | $24.50 | $26.11 | 30,600 | — | — |
| 1987-06-30 | $24.50 | $26.11 | 40,600 | — | — |
| 1987-06-29 | $24.75 | $26.38 | 30,000 | — | — |
| 1987-06-26 | $24.88 | $26.51 | 36,600 | — | — |
| 1987-06-25 | $25.13 | $26.78 | 68,300 | — | — |
| 1987-06-24 | $24.50 | $26.11 | 44,700 | — | — |
| 1987-06-23 | $23.88 | $25.45 | 83,500 | — | — |
| 1987-06-22 | $24.00 | $25.58 | 101,000 | — | — |
| 1987-06-19 | $23.75 | $25.32 | 110,100 | — | — |
| 1987-06-18 | $24.13 | $25.71 | 27,000 | — | — |
| 1987-06-17 | $24.25 | $25.85 | 18,900 | — | — |
| 1987-06-16 | $24.25 | $25.85 | 19,400 | — | — |
| 1987-06-15 | $23.88 | $25.45 | 59,200 | — | — |
| 1987-06-12 | $24.50 | $26.11 | 35,500 | — | — |
| 1987-06-11 | $24.50 | $26.11 | 33,100 | — | — |
| 1987-06-10 | $25.00 | $26.65 | 38,000 | — | — |
| 1987-06-09 | $25.00 | $26.65 | 42,100 | — | — |
| 1987-06-08 | $25.25 | $26.91 | 39,900 | — | — |
| 1987-06-05 | $25.13 | $26.78 | 13,100 | — | — |
| 1987-06-04 | $25.00 | $26.65 | 27,900 | — | — |
| 1987-06-03 | $25.00 | $26.65 | 33,200 | — | — |
| 1987-06-02 | $24.63 | $26.25 | 36,100 | — | — |
| 1987-06-01 | $24.75 | $26.38 | 19,800 | — | — |
| 1987-05-29 | $24.50 | $26.11 | 23,500 | — | — |
| 1987-05-28 | $24.75 | $26.38 | 19,300 | — | — |
| 1987-05-27 | $24.63 | $26.25 | 26,000 | — | — |
| 1987-05-26 | $24.63 | $26.25 | 54,300 | — | — |
| 1987-05-22 | $23.88 | $25.45 | 29,300 | — | — |
| 1987-05-21 | $23.50 | $25.05 | 21,400 | — | — |
| 1987-05-20 | $23.00 | $24.52 | 23,000 | — | — |
| 1987-05-19 | $23.00 | $24.52 | 34,000 | — | — |
| 1987-05-18 | $22.75 | $24.25 | 42,900 | — | — |
| 1987-05-15 | $23.75 | $25.32 | 30,500 | — | — |
| 1987-05-14 | $24.00 | $25.58 | 16,800 | — | — |
| 1987-05-13 | $24.25 | $25.85 | 26,200 | — | — |
| 1987-05-12 | $25.13 | $26.78 | 12,800 | — | — |
| 1987-05-11 | $25.25 | $26.91 | 18,200 | — | — |
| 1987-05-08 | $25.25 | $26.91 | 23,700 | — | — |
| 1987-05-07 | $25.63 | $27.31 | 13,700 | — | — |
| 1987-05-06 | $25.38 | $27.05 | 38,500 | — | — |
| 1987-05-05 | $25.13 | $26.78 | 19,800 | — | — |
| 1987-05-04 | $24.88 | $26.51 | 15,600 | — | — |
| 1987-05-01 | $24.50 | $26.11 | 29,400 | — | — |
| 1987-04-30 | $25.00 | $26.65 | 26,400 | — | — |
| 1987-04-29 | $24.50 | $26.11 | 31,800 | — | — |
| 1987-04-28 | $24.13 | $25.71 | 38,100 | — | — |
| 1987-04-27 | $23.88 | $25.45 | 20,800 | — | — |
| 1987-04-24 | $24.00 | $25.58 | 35,300 | — | — |
| 1987-04-23 | $24.25 | $25.85 | 18,000 | — | — |
| 1987-04-22 | $24.00 | $25.58 | 33,900 | — | — |
| 1987-04-21 | $24.50 | $26.11 | 26,200 | — | — |
| 1987-04-20 | $24.50 | $26.11 | 121,300 | — | — |
| 1987-04-16 | $24.75 | $25.90 | 1,460,000 | — | — |
| 1987-04-15 | $24.13 | $25.25 | 64,500 | — | — |
| 1987-04-14 | $24.38 | $25.51 | 73,500 | — | — |
| 1987-04-13 | $25.25 | $26.42 | 45,800 | — | — |
| 1987-04-10 | $25.50 | $26.69 | 55,500 | — | — |
| 1987-04-09 | $25.75 | $26.95 | 27,400 | — | — |
| 1987-04-08 | $25.88 | $27.08 | 41,300 | — | — |
| 1987-04-07 | $26.00 | $27.21 | 32,900 | — | — |
| 1987-04-06 | $26.25 | $27.47 | 17,700 | — | — |
| 1987-04-03 | $26.50 | $27.73 | 44,300 | — | — |
| 1987-04-02 | $27.00 | $28.26 | 26,900 | — | — |
| 1987-04-01 | $26.88 | $28.13 | 33,800 | — | — |
| 1987-03-31 | $27.13 | $28.39 | 26,100 | — | — |
| 1987-03-30 | $27.00 | $28.26 | 25,600 | — | — |
| 1987-03-27 | $27.25 | $28.52 | 13,400 | — | — |
| 1987-03-26 | $27.50 | $28.78 | 22,900 | — | — |
| 1987-03-25 | $27.50 | $28.78 | 38,600 | — | — |
| 1987-03-24 | $27.50 | $28.78 | 22,000 | — | — |
| 1987-03-23 | $27.75 | $29.04 | 18,700 | — | — |
| 1987-03-20 | $28.00 | $29.30 | 96,100 | — | — |
| 1987-03-19 | $28.00 | $29.30 | 22,500 | — | — |
| 1987-03-18 | $28.00 | $29.30 | 10,600 | — | — |
| 1987-03-17 | $27.75 | $29.04 | 39,400 | — | — |
| 1987-03-16 | $27.75 | $29.04 | 26,600 | — | — |
| 1987-03-13 | $27.75 | $29.04 | 88,800 | — | — |
| 1987-03-12 | $27.63 | $28.91 | 38,100 | — | — |
| 1987-03-11 | $27.50 | $28.78 | 33,300 | — | — |
| 1987-03-10 | $27.38 | $28.65 | 23,700 | — | — |
| 1987-03-09 | $27.50 | $28.78 | 51,100 | — | — |
| 1987-03-06 | $27.25 | $28.52 | 57,400 | — | — |
| 1987-03-05 | $27.00 | $28.26 | 20,900 | — | — |
| 1987-03-04 | $27.00 | $28.26 | 41,800 | — | — |
| 1987-03-03 | $26.63 | $27.86 | 93,500 | — | — |
| 1987-03-02 | $27.00 | $28.26 | 55,300 | — | — |
| 1987-02-27 | $26.75 | $27.99 | 65,400 | — | — |
| 1987-02-26 | $26.75 | $27.99 | 18,500 | — | — |
| 1987-02-25 | $26.75 | $27.99 | 20,800 | — | — |
| 1987-02-24 | $26.50 | $27.73 | 18,100 | — | — |
| 1987-02-23 | $26.25 | $27.47 | 63,100 | — | — |
| 1987-02-20 | $26.13 | $27.34 | 61,300 | — | — |
| 1987-02-19 | $26.00 | $27.21 | 83,700 | — | — |
| 1987-02-18 | $26.13 | $27.34 | 77,500 | — | — |
| 1987-02-17 | $26.25 | $27.47 | 43,500 | — | — |
| 1987-02-13 | $26.88 | $28.13 | 33,700 | — | — |
| 1987-02-12 | $27.00 | $28.26 | 29,200 | — | — |
| 1987-02-11 | $27.50 | $28.78 | 24,100 | — | — |
| 1987-02-10 | $27.63 | $28.91 | 48,500 | — | — |
| 1987-02-09 | $27.88 | $29.17 | 34,300 | — | — |
| 1987-02-06 | $28.13 | $29.43 | 28,000 | — | — |
| 1987-02-05 | $28.25 | $29.56 | 21,800 | — | — |
| 1987-02-04 | $28.25 | $29.56 | 48,600 | — | — |
| 1987-02-03 | $28.00 | $29.30 | 58,400 | — | — |
| 1987-02-02 | $27.50 | $28.78 | 31,400 | — | — |
| 1987-01-30 | $27.13 | $28.39 | 40,400 | — | — |
| 1987-01-29 | $27.50 | $28.78 | 31,000 | — | — |
| 1987-01-28 | $27.75 | $29.04 | 28,300 | — | — |
| 1987-01-27 | $28.13 | $29.43 | 20,000 | — | — |
| 1987-01-26 | $28.13 | $29.43 | 37,500 | — | — |
| 1987-01-23 | $28.50 | $29.83 | 61,600 | — | — |
| 1987-01-22 | $29.13 | $30.48 | 21,600 | — | — |
| 1987-01-21 | $29.50 | $30.87 | 44,000 | — | — |
| 1987-01-20 | $29.75 | $31.13 | 41,300 | — | — |
| 1987-01-19 | $30.00 | $30.92 | 96,400 | — | — |
| 1987-01-16 | $30.00 | $30.92 | 81,000 | — | — |
| 1987-01-15 | $30.25 | $31.18 | 60,000 | — | — |
| 1987-01-14 | $30.00 | $30.92 | 64,600 | — | — |
| 1987-01-13 | $29.38 | $30.28 | 29,600 | — | — |
| 1987-01-12 | $29.13 | $30.02 | 143,900 | — | — |
| 1987-01-09 | $28.38 | $29.25 | 69,600 | — | — |
| 1987-01-08 | $28.63 | $29.51 | 36,700 | — | — |
| 1987-01-07 | $28.38 | $29.25 | 23,900 | — | — |
| 1987-01-06 | $28.25 | $29.12 | 22,100 | — | — |
| 1987-01-05 | $28.25 | $29.12 | 24,800 | — | — |
| 1987-01-02 | $26.63 | $27.45 | 20,200 | — | — |