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 | $19.73 | $43.93 | 891,321 | — | — |
| 1987-12-30 | $19.90 | $44.32 | 613,773 | — | — |
| 1987-12-29 | $19.55 | $43.54 | 500,484 | — | — |
| 1987-12-28 | $19.85 | $44.19 | 984,265 | — | — |
| 1987-12-24 | $20.55 | $45.75 | 466,005 | — | — |
| 1987-12-23 | $20.90 | $46.53 | 1,177,862 | — | — |
| 1987-12-22 | $20.72 | $46.14 | 1,407,224 | — | — |
| 1987-12-21 | $20.78 | $46.27 | 1,008,679 | — | — |
| 1987-12-18 | $20.49 | $45.62 | 2,248,646 | — | — |
| 1987-12-17 | $20.08 | $44.71 | 1,722,249 | — | — |
| 1987-12-16 | $20.60 | $45.88 | 2,022,925 | — | — |
| 1987-12-15 | $20.55 | $45.75 | 3,438,287 | — | — |
| 1987-12-14 | $20.49 | $45.62 | 2,805,026 | — | — |
| 1987-12-11 | $18.74 | $41.72 | 1,521,156 | — | — |
| 1987-12-10 | $18.62 | $41.46 | 3,140,609 | — | — |
| 1987-12-09 | $18.68 | $41.59 | 2,270,062 | — | — |
| 1987-12-08 | $18.39 | $40.94 | 1,522,012 | — | — |
| 1987-12-07 | $17.45 | $38.86 | 956,210 | — | — |
| 1987-12-04 | $16.75 | $37.30 | 1,698,906 | — | — |
| 1987-12-03 | $16.87 | $37.56 | 1,539,359 | — | — |
| 1987-12-02 | $17.16 | $38.21 | 1,171,224 | — | — |
| 1987-12-01 | $17.04 | $37.95 | 1,343,191 | — | — |
| 1987-11-30 | $16.99 | $37.82 | 2,634,129 | — | — |
| 1987-11-27 | $17.98 | $40.03 | 793,023 | — | — |
| 1987-11-25 | $18.50 | $41.20 | 890,464 | — | — |
| 1987-11-24 | $18.85 | $41.98 | 2,634,129 | — | — |
| 1987-11-23 | $17.74 | $39.51 | 1,253,460 | — | — |
| 1987-11-20 | $17.39 | $38.73 | 1,512,589 | — | — |
| 1987-11-19 | $16.93 | $37.69 | 1,184,930 | — | — |
| 1987-11-18 | $17.39 | $38.73 | 960,707 | — | — |
| 1987-11-17 | $17.04 | $37.95 | 762,398 | — | — |
| 1987-11-16 | $17.39 | $38.73 | 630,049 | — | — |
| 1987-11-13 | $17.39 | $38.42 | 702,006 | — | — |
| 1987-11-12 | $17.63 | $38.94 | 2,976,780 | — | — |
| 1987-11-11 | $16.81 | $37.13 | 1,043,800 | — | — |
| 1987-11-10 | $16.23 | $35.84 | 1,770,863 | — | — |
| 1987-11-09 | $16.52 | $36.49 | 1,323,489 | — | — |
| 1987-11-06 | $17.04 | $37.65 | 1,048,940 | — | — |
| 1987-11-05 | $17.16 | $37.91 | 1,445,987 | — | — |
| 1987-11-04 | $16.99 | $37.52 | 1,275,946 | — | — |
| 1987-11-03 | $17.16 | $37.91 | 1,848,816 | — | — |
| 1987-11-02 | $17.63 | $38.94 | 1,459,907 | — | — |
| 1987-10-30 | $17.39 | $38.42 | 3,105,274 | — | — |
| 1987-10-29 | $15.82 | $34.94 | 1,884,580 | — | — |
| 1987-10-28 | $14.18 | $31.33 | 2,805,454 | — | — |
| 1987-10-27 | $13.89 | $30.69 | 1,842,391 | — | — |
| 1987-10-26 | $13.83 | $30.56 | 2,548,466 | — | — |
| 1987-10-23 | $15.82 | $34.94 | 1,382,382 | — | — |
| 1987-10-22 | $16.23 | $35.84 | 2,468,157 | — | — |
| 1987-10-21 | $16.58 | $36.62 | 4,379,935 | — | — |
| 1987-10-20 | $15.29 | $33.78 | 4,213,749 | — | — |
| 1987-10-19 | $15.82 | $34.94 | 4,335,819 | — | — |
| 1987-10-16 | $21.65 | $47.83 | 3,653,515 | — | — |
| 1987-10-15 | $21.65 | $47.83 | 2,312,893 | — | — |
| 1987-10-14 | $22.47 | $49.64 | 1,947,756 | — | — |
| 1987-10-13 | $23.35 | $51.57 | 2,135,786 | — | — |
| 1987-10-12 | $22.30 | $49.25 | 1,764,866 | — | — |
| 1987-10-09 | $22.76 | $50.28 | 2,548,466 | — | — |
| 1987-10-08 | $23.46 | $51.83 | 1,231,187 | — | — |
| 1987-10-07 | $23.70 | $52.35 | 2,205,815 | — | — |
| 1987-10-06 | $24.11 | $53.25 | 1,760,583 | — | — |
| 1987-10-05 | $25.22 | $55.70 | 1,754,158 | — | — |
| 1987-10-02 | $25.04 | $55.31 | 2,093,597 | — | — |
| 1987-10-01 | $25.27 | $55.83 | 2,591,297 | — | — |
| 1987-09-30 | $24.22 | $53.51 | 1,749,233 | — | — |
| 1987-09-29 | $23.64 | $52.22 | 1,781,142 | — | — |
| 1987-09-28 | $23.11 | $51.06 | 1,310,211 | — | — |
| 1987-09-25 | $23.29 | $51.44 | 992,831 | — | — |
| 1987-09-24 | $22.94 | $50.67 | 855,128 | — | — |
| 1987-09-23 | $23.52 | $51.96 | 2,374,999 | — | — |
| 1987-09-22 | $22.82 | $50.41 | 2,089,742 | — | — |
| 1987-09-21 | $22.30 | $49.25 | 1,209,558 | — | — |
| 1987-09-18 | $22.41 | $49.51 | 1,600,180 | — | — |
| 1987-09-17 | $22.65 | $50.02 | 1,550,924 | — | — |
| 1987-09-16 | $22.65 | $50.02 | 1,063,931 | — | — |
| 1987-09-15 | $23.11 | $51.06 | 787,455 | — | — |
| 1987-09-14 | $23.76 | $52.47 | 770,964 | — | — |
| 1987-09-11 | $23.99 | $52.99 | 2,270,062 | — | — |
| 1987-09-10 | $23.11 | $51.06 | 1,895,502 | — | — |
| 1987-09-09 | $22.76 | $50.28 | 1,383,239 | — | — |
| 1987-09-08 | $22.88 | $50.54 | 1,799,131 | — | — |
| 1987-09-04 | $23.06 | $50.93 | 676,950 | — | — |
| 1987-09-03 | $23.46 | $51.83 | 1,093,913 | — | — |
| 1987-09-02 | $23.87 | $52.73 | 1,859,738 | — | — |
| 1987-09-01 | $23.81 | $52.60 | 1,021,314 | — | — |
| 1987-08-31 | $24.75 | $54.67 | 878,900 | — | — |
| 1987-08-28 | $25.04 | $55.31 | 1,027,953 | — | — |
| 1987-08-27 | $25.16 | $55.57 | 1,354,542 | — | — |
| 1987-08-26 | $25.45 | $56.21 | 1,838,536 | — | — |
| 1987-08-25 | $25.57 | $56.47 | 2,527,050 | — | — |
| 1987-08-24 | $25.86 | $57.12 | 2,162,984 | — | — |
| 1987-08-21 | $25.33 | $55.96 | 2,052,050 | — | — |
| 1987-08-20 | $25.16 | $55.57 | 1,261,598 | — | — |
| 1987-08-19 | $24.92 | $55.05 | 976,555 | — | — |
| 1987-08-18 | $24.40 | $53.89 | 1,682,630 | — | — |
| 1987-08-17 | $24.86 | $54.92 | 3,212,352 | — | — |
| 1987-08-14 | $24.57 | $53.97 | 1,202,490 | — | — |
| 1987-08-13 | $24.75 | $54.35 | 1,581,334 | — | — |
| 1987-08-12 | $25.04 | $55.00 | 2,111,372 | — | — |
| 1987-08-11 | $25.86 | $56.79 | 4,047,564 | — | — |
| 1987-08-10 | $24.75 | $54.35 | 2,162,984 | — | — |
| 1987-08-07 | $24.69 | $54.23 | 2,805,454 | — | — |
| 1987-08-06 | $24.22 | $53.20 | 2,334,309 | — | — |
| 1987-08-05 | $23.17 | $50.89 | 2,080,533 | — | — |
| 1987-08-04 | $22.53 | $49.48 | 1,210,628 | — | — |
| 1987-08-03 | $22.47 | $49.35 | 1,646,866 | — | — |
| 1987-07-31 | $22.76 | $50.00 | 1,511,305 | — | — |
| 1987-07-30 | $22.47 | $49.35 | 3,490,756 | — | — |
| 1987-07-29 | $21.36 | $46.92 | 1,296,719 | — | — |
| 1987-07-28 | $21.30 | $46.79 | 964,562 | — | — |
| 1987-07-27 | $21.42 | $47.05 | 649,323 | — | — |
| 1987-07-24 | $21.42 | $47.05 | 891,106 | — | — |
| 1987-07-23 | $21.13 | $46.41 | 1,128,820 | — | — |
| 1987-07-22 | $21.36 | $46.92 | 1,120,040 | — | — |
| 1987-07-21 | $21.30 | $46.79 | 1,053,437 | — | — |
| 1987-07-20 | $21.83 | $47.94 | 801,375 | — | — |
| 1987-07-17 | $21.95 | $48.20 | 2,099,379 | — | — |
| 1987-07-16 | $22.30 | $48.97 | 2,441,388 | — | — |
| 1987-07-15 | $22.30 | $48.97 | 1,457,123 | — | — |
| 1987-07-14 | $22.71 | $49.87 | 1,318,349 | — | — |
| 1987-07-13 | $21.77 | $47.82 | 1,195,637 | — | — |
| 1987-07-10 | $21.95 | $48.20 | 762,398 | — | — |
| 1987-07-09 | $22.47 | $49.35 | 1,248,320 | — | — |
| 1987-07-08 | $22.59 | $49.61 | 1,102,051 | — | — |
| 1987-07-07 | $23.29 | $51.15 | 811,226 | — | — |
| 1987-07-06 | $23.11 | $50.77 | 1,035,662 | — | — |
| 1987-07-02 | $23.17 | $50.89 | 769,894 | — | — |
| 1987-07-01 | $22.88 | $50.25 | 665,599 | — | — |
| 1987-06-30 | $22.65 | $49.74 | 1,432,923 | — | — |
| 1987-06-29 | $23.29 | $51.15 | 1,038,875 | — | — |
| 1987-06-26 | $23.70 | $52.05 | 1,088,131 | — | — |
| 1987-06-25 | $23.70 | $52.05 | 1,675,134 | — | — |
| 1987-06-24 | $23.17 | $50.89 | 1,594,612 | — | — |
| 1987-06-23 | $23.58 | $51.79 | 1,999,582 | — | — |
| 1987-06-22 | $23.52 | $51.66 | 2,462,803 | — | — |
| 1987-06-19 | $23.11 | $50.77 | 3,148,105 | — | — |
| 1987-06-18 | $22.47 | $49.35 | 886,181 | — | — |
| 1987-06-17 | $22.30 | $48.97 | 1,565,915 | — | — |
| 1987-06-16 | $22.59 | $49.61 | 1,134,817 | — | — |
| 1987-06-15 | $22.18 | $48.71 | 1,147,880 | — | — |
| 1987-06-12 | $22.53 | $49.48 | 837,781 | — | — |
| 1987-06-11 | $22.30 | $48.97 | 585,933 | — | — |
| 1987-06-10 | $22.41 | $49.23 | 1,337,195 | — | — |
| 1987-06-09 | $22.53 | $49.48 | 985,550 | — | — |
| 1987-06-08 | $22.36 | $49.10 | 739,269 | — | — |
| 1987-06-05 | $21.83 | $47.94 | 957,495 | — | — |
| 1987-06-04 | $22.06 | $48.46 | 774,605 | — | — |
| 1987-06-03 | $22.12 | $48.59 | 1,103,122 | — | — |
| 1987-06-02 | $21.30 | $46.79 | 1,047,227 | — | — |
| 1987-06-01 | $21.30 | $46.79 | 772,249 | — | — |
| 1987-05-29 | $21.19 | $46.53 | 954,711 | — | — |
| 1987-05-28 | $22.00 | $48.33 | 1,299,932 | — | — |
| 1987-05-27 | $22.18 | $48.71 | 1,419,645 | — | — |
| 1987-05-26 | $22.30 | $48.66 | 2,591,297 | — | — |
| 1987-05-22 | $20.90 | $45.61 | 1,174,650 | — | — |
| 1987-05-21 | $20.84 | $45.48 | 1,939,190 | — | — |
| 1987-05-20 | $20.08 | $43.82 | 3,105,274 | — | — |
| 1987-05-19 | $20.66 | $45.10 | 2,797,744 | — | — |
| 1987-05-18 | $21.42 | $46.75 | 1,803,200 | — | — |
| 1987-05-15 | $21.74 | $47.45 | 3,003,763 | — | — |
| 1987-05-14 | $22.09 | $48.22 | 1,930,409 | — | — |
| 1987-05-13 | $21.77 | $47.52 | 3,024,751 | — | — |
| 1987-05-12 | $21.42 | $46.75 | 2,066,185 | — | — |
| 1987-05-11 | $21.28 | $46.43 | 2,727,929 | — | — |
| 1987-05-08 | $21.42 | $46.75 | 3,764,877 | — | — |
| 1987-05-07 | $21.92 | $47.83 | 2,571,595 | — | — |
| 1987-05-06 | $22.50 | $49.11 | 3,044,025 | — | — |
| 1987-05-05 | $23.11 | $50.45 | 2,994,769 | — | — |
| 1987-05-04 | $22.62 | $49.36 | 891,749 | — | — |
| 1987-05-01 | $22.82 | $49.81 | 1,349,616 | — | — |
| 1987-04-30 | $22.97 | $50.13 | 1,843,890 | — | — |
| 1987-04-29 | $23.14 | $50.51 | 2,380,995 | — | — |
| 1987-04-28 | $22.71 | $49.55 | 2,902,253 | — | — |
| 1987-04-27 | $22.59 | $49.30 | 3,638,096 | — | — |
| 1987-04-24 | $22.41 | $48.92 | 6,056,354 | — | — |
| 1987-04-23 | $23.29 | $50.83 | 2,460,233 | — | — |
| 1987-04-22 | $23.90 | $52.17 | 2,979,349 | — | — |
| 1987-04-21 | $24.72 | $53.95 | 2,837,578 | — | — |
| 1987-04-20 | $23.81 | $51.95 | 2,631,987 | — | — |
| 1987-04-16 | $24.05 | $52.46 | 3,327,568 | — | — |
| 1987-04-15 | $25.24 | $55.07 | 2,605,003 | — | — |
| 1987-04-14 | $25.22 | $55.01 | 4,254,439 | — | — |
| 1987-04-13 | $24.69 | $53.86 | 2,692,379 | — | — |
| 1987-04-10 | $25.77 | $56.21 | 2,008,362 | — | — |
| 1987-04-09 | $25.83 | $56.34 | 1,904,282 | — | — |
| 1987-04-08 | $26.03 | $56.79 | 2,019,499 | — | — |
| 1987-04-07 | $26.24 | $57.23 | 3,378,538 | — | — |
| 1987-04-06 | $26.73 | $58.32 | 1,601,893 | — | — |
| 1987-04-03 | $26.67 | $58.19 | 1,908,137 | — | — |
| 1987-04-02 | $25.51 | $55.64 | 1,555,635 | — | — |
| 1987-04-01 | $25.36 | $55.32 | 2,007,934 | — | — |
| 1987-03-31 | $24.75 | $53.99 | 1,938,547 | — | — |
| 1987-03-30 | $24.72 | $53.92 | 2,760,481 | — | — |
| 1987-03-27 | $25.16 | $54.88 | 1,854,170 | — | — |
| 1987-03-26 | $25.51 | $55.64 | 1,725,247 | — | — |
| 1987-03-25 | $24.89 | $54.30 | 1,914,133 | — | — |
| 1987-03-24 | $24.78 | $54.05 | 2,570,310 | — | — |
| 1987-03-23 | $24.84 | $54.18 | 2,284,625 | — | — |
| 1987-03-20 | $24.25 | $52.90 | 4,368,799 | — | — |
| 1987-03-19 | $23.58 | $51.44 | 2,429,823 | — | — |
| 1987-03-18 | $23.08 | $50.36 | 2,377,569 | — | — |
| 1987-03-17 | $23.08 | $50.36 | 1,403,155 | — | — |
| 1987-03-16 | $22.82 | $49.78 | 963,706 | — | — |
| 1987-03-13 | $22.71 | $49.53 | 1,172,294 | — | — |
| 1987-03-12 | $22.88 | $49.91 | 1,832,326 | — | — |
| 1987-03-11 | $22.91 | $49.98 | 1,993,371 | — | — |
| 1987-03-10 | $23.20 | $50.61 | 3,184,940 | — | — |
| 1987-03-09 | $22.73 | $49.59 | 1,503,809 | — | — |
| 1987-03-06 | $23.00 | $50.17 | 2,772,046 | — | — |
| 1987-03-05 | $22.94 | $50.04 | 4,497,293 | — | — |
| 1987-03-04 | $21.83 | $47.62 | 1,378,741 | — | — |
| 1987-03-03 | $21.36 | $46.60 | 1,202,276 | — | — |
| 1987-03-02 | $21.16 | $46.16 | 1,430,139 | — | — |
| 1987-02-27 | $21.01 | $45.84 | 1,269,522 | — | — |
| 1987-02-26 | $21.01 | $45.84 | 1,553,065 | — | — |
| 1987-02-25 | $21.39 | $46.67 | 1,824,188 | — | — |
| 1987-02-24 | $21.25 | $46.35 | 1,447,700 | — | — |
| 1987-02-23 | $21.60 | $47.11 | 2,564,314 | — | — |
| 1987-02-20 | $21.77 | $47.49 | 2,279,485 | — | — |
| 1987-02-19 | $22.09 | $48.19 | 1,828,042 | — | — |
| 1987-02-18 | $22.24 | $48.51 | 2,234,512 | — | — |
| 1987-02-17 | $22.41 | $48.89 | 2,360,008 | — | — |
| 1987-02-13 | $21.74 | $47.43 | 2,309,895 | — | — |
| 1987-02-12 | $21.98 | $47.63 | 1,371,888 | — | — |
| 1987-02-11 | $21.86 | $47.38 | 1,143,169 | — | — |
| 1987-02-10 | $21.51 | $46.62 | 2,533,475 | — | — |
| 1987-02-09 | $21.92 | $47.51 | 1,102,051 | — | — |
| 1987-02-06 | $21.89 | $47.44 | 1,140,171 | — | — |
| 1987-02-05 | $22.15 | $48.01 | 2,034,061 | — | — |
| 1987-02-04 | $22.15 | $48.01 | 1,388,593 | — | — |
| 1987-02-03 | $21.95 | $47.57 | 1,688,412 | — | — |
| 1987-02-02 | $21.83 | $47.32 | 1,526,938 | — | — |
| 1987-01-30 | $21.54 | $46.68 | 1,770,220 | — | — |
| 1987-01-29 | $21.57 | $46.75 | 2,934,376 | — | — |
| 1987-01-28 | $21.77 | $47.19 | 2,318,033 | — | — |
| 1987-01-27 | $21.60 | $46.81 | 2,470,513 | — | — |
| 1987-01-26 | $20.69 | $44.85 | 2,148,421 | — | — |
| 1987-01-23 | $20.55 | $44.53 | 4,021,865 | — | — |
| 1987-01-22 | $21.22 | $45.99 | 2,790,035 | — | — |
| 1987-01-21 | $20.69 | $44.85 | 2,234,512 | — | — |
| 1987-01-20 | $20.95 | $45.42 | 2,535,188 | — | — |
| 1987-01-19 | $20.75 | $44.98 | 1,396,731 | — | — |
| 1987-01-16 | $20.22 | $43.84 | 4,368,799 | — | — |
| 1987-01-15 | $20.40 | $44.22 | 4,625,787 | — | — |
| 1987-01-14 | $20.20 | $43.77 | 3,002,050 | — | — |
| 1987-01-13 | $19.50 | $42.26 | 2,496,640 | — | — |
| 1987-01-12 | $19.03 | $41.24 | 3,321,572 | — | — |
| 1987-01-09 | $18.59 | $40.30 | 2,271,775 | — | — |
| 1987-01-08 | $18.62 | $40.36 | 2,220,378 | — | — |
| 1987-01-07 | $18.91 | $40.99 | 3,094,137 | — | — |
| 1987-01-06 | $18.44 | $39.98 | 2,520,197 | — | — |
| 1987-01-05 | $18.12 | $39.28 | 1,888,435 | — | — |
| 1987-01-02 | $17.77 | $38.52 | 834,783 | — | — |