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 | $24.50 | $25.41 | 106,600 | — | — |
| 1987-12-30 | $25.38 | $26.32 | 105,900 | — | — |
| 1987-12-29 | $25.38 | $26.32 | 30,900 | — | — |
| 1987-12-28 | $25.38 | $26.32 | 44,000 | — | — |
| 1987-12-24 | $25.50 | $26.45 | 34,000 | — | — |
| 1987-12-23 | $24.50 | $25.41 | 79,600 | — | — |
| 1987-12-22 | $24.00 | $24.89 | 22,200 | — | — |
| 1987-12-21 | $24.38 | $25.28 | 51,900 | — | — |
| 1987-12-18 | $24.50 | $25.41 | 188,400 | — | — |
| 1987-12-17 | $24.00 | $24.89 | 142,000 | — | — |
| 1987-12-16 | $23.50 | $24.37 | 90,600 | — | — |
| 1987-12-15 | $21.75 | $22.56 | 57,500 | — | — |
| 1987-12-14 | $22.25 | $23.08 | 98,800 | — | — |
| 1987-12-11 | $20.38 | $21.13 | 42,600 | — | — |
| 1987-12-10 | $20.38 | $21.13 | 53,700 | — | — |
| 1987-12-09 | $21.00 | $21.78 | 106,200 | — | — |
| 1987-12-08 | $20.63 | $21.39 | 22,800 | — | — |
| 1987-12-07 | $19.75 | $20.48 | 94,700 | — | — |
| 1987-12-04 | $19.25 | $19.81 | 105,300 | — | — |
| 1987-12-03 | $21.13 | $21.74 | 37,900 | — | — |
| 1987-12-02 | $22.13 | $22.77 | 21,300 | — | — |
| 1987-12-01 | $22.25 | $22.90 | 28,800 | — | — |
| 1987-11-30 | $21.75 | $22.38 | 132,700 | — | — |
| 1987-11-27 | $23.13 | $23.80 | 28,900 | — | — |
| 1987-11-25 | $23.63 | $24.31 | 71,500 | — | — |
| 1987-11-24 | $22.63 | $23.28 | 21,200 | — | — |
| 1987-11-23 | $22.63 | $23.28 | 41,800 | — | — |
| 1987-11-20 | $22.50 | $23.15 | 39,500 | — | — |
| 1987-11-19 | $22.88 | $23.54 | 35,700 | — | — |
| 1987-11-18 | $24.00 | $24.70 | 10,500 | — | — |
| 1987-11-17 | $24.00 | $24.70 | 22,700 | — | — |
| 1987-11-16 | $24.50 | $25.21 | 9,800 | — | — |
| 1987-11-13 | $24.63 | $25.34 | 35,500 | — | — |
| 1987-11-12 | $25.13 | $25.86 | 68,500 | — | — |
| 1987-11-11 | $24.75 | $25.47 | 30,100 | — | — |
| 1987-11-10 | $24.88 | $25.60 | 30,300 | — | — |
| 1987-11-09 | $25.88 | $26.63 | 44,800 | — | — |
| 1987-11-06 | $26.25 | $27.01 | 50,100 | — | — |
| 1987-11-05 | $26.75 | $27.53 | 99,600 | — | — |
| 1987-11-04 | $24.00 | $24.70 | 18,100 | — | — |
| 1987-11-03 | $23.63 | $24.31 | 67,100 | — | — |
| 1987-11-02 | $25.00 | $25.73 | 37,700 | — | — |
| 1987-10-30 | $23.75 | $24.44 | 123,500 | — | — |
| 1987-10-29 | $22.38 | $23.03 | 207,100 | — | — |
| 1987-10-28 | $21.75 | $22.38 | 77,300 | — | — |
| 1987-10-27 | $21.25 | $21.87 | 164,600 | — | — |
| 1987-10-26 | $22.75 | $23.41 | 50,600 | — | — |
| 1987-10-23 | $24.00 | $24.70 | 60,300 | — | — |
| 1987-10-22 | $25.00 | $25.73 | 100,800 | — | — |
| 1987-10-21 | $26.00 | $26.76 | 119,500 | — | — |
| 1987-10-20 | $23.75 | $24.44 | 128,200 | — | — |
| 1987-10-19 | $28.50 | $29.33 | 145,300 | — | — |
| 1987-10-16 | $31.75 | $32.67 | 60,900 | — | — |
| 1987-10-15 | $32.75 | $33.70 | 23,400 | — | — |
| 1987-10-14 | $34.88 | $35.89 | 58,200 | — | — |
| 1987-10-13 | $36.00 | $37.05 | 38,100 | — | — |
| 1987-10-12 | $36.13 | $37.17 | 24,600 | — | — |
| 1987-10-09 | $36.63 | $37.69 | 15,200 | — | — |
| 1987-10-08 | $37.00 | $38.08 | 42,500 | — | — |
| 1987-10-07 | $37.88 | $38.98 | 16,400 | — | — |
| 1987-10-06 | $37.75 | $38.85 | 98,700 | — | — |
| 1987-10-05 | $38.00 | $39.10 | 25,500 | — | — |
| 1987-10-02 | $37.88 | $38.98 | 47,800 | — | — |
| 1987-10-01 | $37.38 | $38.46 | 49,200 | — | — |
| 1987-09-30 | $37.63 | $38.72 | 46,400 | — | — |
| 1987-09-29 | $38.63 | $39.75 | 50,800 | — | — |
| 1987-09-28 | $38.88 | $40.00 | 154,900 | — | — |
| 1987-09-25 | $40.13 | $41.29 | 36,400 | — | — |
| 1987-09-24 | $39.25 | $40.39 | 36,800 | — | — |
| 1987-09-23 | $38.50 | $39.62 | 108,100 | — | — |
| 1987-09-22 | $38.13 | $39.23 | 5,900 | — | — |
| 1987-09-21 | $37.88 | $38.98 | 8,800 | — | — |
| 1987-09-18 | $38.88 | $40.00 | 20,200 | — | — |
| 1987-09-17 | $38.25 | $39.36 | 20,900 | — | — |
| 1987-09-16 | $38.25 | $39.36 | 15,600 | — | — |
| 1987-09-15 | $39.75 | $40.91 | 61,600 | — | — |
| 1987-09-14 | $40.00 | $41.16 | 45,900 | — | — |
| 1987-09-11 | $39.13 | $40.26 | 11,000 | — | — |
| 1987-09-10 | $38.63 | $39.75 | 28,200 | — | — |
| 1987-09-09 | $38.00 | $39.10 | 24,300 | — | — |
| 1987-09-08 | $37.75 | $38.85 | 62,100 | — | — |
| 1987-09-04 | $39.00 | $40.13 | 54,300 | — | — |
| 1987-09-03 | $38.63 | $39.59 | 77,200 | — | — |
| 1987-09-02 | $39.00 | $39.98 | 43,200 | — | — |
| 1987-09-01 | $39.50 | $40.49 | 71,500 | — | — |
| 1987-08-31 | $40.00 | $41.00 | 7,500 | — | — |
| 1987-08-28 | $39.75 | $40.75 | 32,100 | — | — |
| 1987-08-27 | $40.00 | $41.00 | 102,800 | — | — |
| 1987-08-26 | $41.38 | $42.41 | 82,200 | — | — |
| 1987-08-25 | $41.50 | $42.54 | 62,200 | — | — |
| 1987-08-24 | $41.25 | $42.28 | 70,800 | — | — |
| 1987-08-21 | $40.63 | $41.64 | 77,500 | — | — |
| 1987-08-20 | $40.00 | $41.00 | 37,000 | — | — |
| 1987-08-19 | $38.13 | $39.08 | 84,500 | — | — |
| 1987-08-18 | $38.25 | $39.21 | 86,800 | — | — |
| 1987-08-17 | $38.13 | $39.08 | 70,400 | — | — |
| 1987-08-14 | $37.38 | $38.31 | 38,600 | — | — |
| 1987-08-13 | $37.38 | $38.31 | 116,600 | — | — |
| 1987-08-12 | $38.13 | $39.08 | 55,600 | — | — |
| 1987-08-11 | $38.63 | $39.59 | 25,900 | — | — |
| 1987-08-10 | $39.00 | $39.98 | 27,800 | — | — |
| 1987-08-07 | $39.75 | $40.75 | 13,700 | — | — |
| 1987-08-06 | $39.50 | $40.49 | 32,300 | — | — |
| 1987-08-05 | $39.75 | $40.75 | 20,800 | — | — |
| 1987-08-04 | $39.88 | $40.87 | 36,000 | — | — |
| 1987-08-03 | $39.13 | $40.11 | 49,000 | — | — |
| 1987-07-31 | $39.00 | $39.98 | 51,100 | — | — |
| 1987-07-30 | $36.63 | $37.54 | 18,600 | — | — |
| 1987-07-29 | $36.38 | $37.29 | 47,300 | — | — |
| 1987-07-28 | $35.75 | $36.65 | 36,400 | — | — |
| 1987-07-27 | $35.25 | $36.13 | 50,300 | — | — |
| 1987-07-24 | $36.13 | $37.03 | 9,900 | — | — |
| 1987-07-23 | $36.25 | $37.16 | 19,400 | — | — |
| 1987-07-22 | $36.75 | $37.67 | 33,600 | — | — |
| 1987-07-21 | $36.00 | $36.90 | 49,400 | — | — |
| 1987-07-20 | $36.75 | $37.67 | 13,600 | — | — |
| 1987-07-17 | $37.25 | $38.18 | 43,300 | — | — |
| 1987-07-16 | $37.00 | $37.93 | 25,500 | — | — |
| 1987-07-15 | $37.13 | $38.06 | 84,900 | — | — |
| 1987-07-14 | $37.00 | $37.93 | 31,700 | — | — |
| 1987-07-13 | $37.00 | $37.93 | 81,000 | — | — |
| 1987-07-10 | $37.38 | $38.31 | 169,000 | — | — |
| 1987-07-09 | $38.88 | $39.85 | 9,600 | — | — |
| 1987-07-08 | $39.25 | $40.23 | 38,100 | — | — |
| 1987-07-07 | $39.25 | $40.23 | 31,200 | — | — |
| 1987-07-06 | $39.00 | $39.98 | 10,700 | — | — |
| 1987-07-02 | $39.00 | $39.98 | 11,300 | — | — |
| 1987-07-01 | $38.25 | $39.21 | 54,900 | — | — |
| 1987-06-30 | $39.00 | $39.98 | 11,700 | — | — |
| 1987-06-29 | $39.75 | $40.75 | 3,700 | — | — |
| 1987-06-26 | $39.75 | $40.75 | 9,500 | — | — |
| 1987-06-25 | $39.38 | $40.36 | 16,200 | — | — |
| 1987-06-24 | $39.38 | $40.36 | 22,100 | — | — |
| 1987-06-23 | $39.88 | $40.87 | 35,300 | — | — |
| 1987-06-22 | $39.88 | $40.87 | 46,700 | — | — |
| 1987-06-19 | $40.00 | $41.00 | 20,100 | — | — |
| 1987-06-18 | $40.00 | $41.00 | 38,400 | — | — |
| 1987-06-17 | $39.88 | $40.87 | 38,600 | — | — |
| 1987-06-16 | $39.63 | $40.62 | 17,300 | — | — |
| 1987-06-15 | $39.38 | $40.36 | 28,900 | — | — |
| 1987-06-12 | $39.75 | $40.75 | 21,200 | — | — |
| 1987-06-11 | $40.13 | $41.13 | 35,900 | — | — |
| 1987-06-10 | $39.88 | $40.87 | 41,100 | — | — |
| 1987-06-09 | $39.50 | $40.49 | 21,000 | — | — |
| 1987-06-08 | $40.00 | $41.00 | 72,700 | — | — |
| 1987-06-05 | $40.63 | $41.49 | 14,700 | — | — |
| 1987-06-04 | $40.13 | $40.98 | 33,000 | — | — |
| 1987-06-03 | $40.13 | $40.98 | 32,700 | — | — |
| 1987-06-02 | $41.00 | $41.87 | 11,800 | — | — |
| 1987-06-01 | $41.00 | $41.87 | 18,100 | — | — |
| 1987-05-29 | $41.00 | $41.87 | 53,300 | — | — |
| 1987-05-28 | $40.50 | $41.36 | 26,100 | — | — |
| 1987-05-27 | $40.38 | $41.23 | 57,900 | — | — |
| 1987-05-26 | $39.25 | $40.09 | 68,800 | — | — |
| 1987-05-22 | $39.00 | $39.83 | 8,800 | — | — |
| 1987-05-21 | $39.63 | $40.47 | 85,200 | — | — |
| 1987-05-20 | $40.00 | $40.85 | 37,200 | — | — |
| 1987-05-19 | $41.00 | $41.87 | 63,200 | — | — |
| 1987-05-18 | $42.25 | $43.15 | 50,200 | — | — |
| 1987-05-15 | $43.00 | $43.91 | 41,300 | — | — |
| 1987-05-14 | $43.63 | $44.55 | 34,000 | — | — |
| 1987-05-13 | $43.63 | $44.55 | 45,200 | — | — |
| 1987-05-12 | $43.63 | $44.55 | 57,200 | — | — |
| 1987-05-11 | $43.88 | $44.81 | 55,100 | — | — |
| 1987-05-08 | $43.25 | $44.17 | 180,800 | — | — |
| 1987-05-07 | $42.50 | $43.40 | 138,300 | — | — |
| 1987-05-06 | $40.75 | $41.62 | 59,800 | — | — |
| 1987-05-05 | $39.25 | $40.09 | 27,800 | — | — |
| 1987-05-04 | $39.38 | $40.21 | 10,900 | — | — |
| 1987-05-01 | $39.13 | $39.96 | 29,700 | — | — |
| 1987-04-30 | $39.00 | $39.83 | 44,000 | — | — |
| 1987-04-29 | $39.25 | $40.09 | 22,400 | — | — |
| 1987-04-28 | $38.75 | $39.57 | 42,200 | — | — |
| 1987-04-27 | $38.25 | $39.06 | 23,100 | — | — |
| 1987-04-24 | $38.13 | $38.94 | 20,400 | — | — |
| 1987-04-23 | $40.38 | $41.23 | 56,900 | — | — |
| 1987-04-22 | $39.63 | $40.47 | 89,700 | — | — |
| 1987-04-21 | $38.75 | $39.57 | 44,200 | — | — |
| 1987-04-20 | $38.25 | $39.06 | 51,100 | — | — |
| 1987-04-16 | $39.38 | $40.21 | 39,500 | — | — |
| 1987-04-15 | $38.50 | $39.32 | 48,600 | — | — |
| 1987-04-14 | $39.00 | $39.83 | 75,300 | — | — |
| 1987-04-13 | $40.25 | $41.11 | 78,100 | — | — |
| 1987-04-10 | $40.50 | $41.36 | 49,800 | — | — |
| 1987-04-09 | $40.63 | $41.49 | 130,900 | — | — |
| 1987-04-08 | $39.00 | $39.83 | 126,700 | — | — |
| 1987-04-07 | $38.63 | $39.45 | 116,200 | — | — |
| 1987-04-06 | $38.00 | $38.81 | 98,900 | — | — |
| 1987-04-03 | $36.50 | $37.28 | 15,000 | — | — |
| 1987-04-02 | $35.00 | $35.74 | 70,700 | — | — |
| 1987-04-01 | $34.25 | $34.98 | 26,800 | — | — |
| 1987-03-31 | $35.00 | $35.74 | 15,300 | — | — |
| 1987-03-30 | $35.75 | $36.51 | 22,000 | — | — |
| 1987-03-27 | $37.50 | $38.30 | 21,000 | — | — |
| 1987-03-26 | $37.50 | $38.30 | 34,400 | — | — |
| 1987-03-25 | $36.75 | $37.53 | 15,900 | — | — |
| 1987-03-24 | $37.38 | $38.17 | 22,500 | — | — |
| 1987-03-23 | $37.50 | $38.30 | 33,700 | — | — |
| 1987-03-20 | $37.50 | $38.30 | 27,200 | — | — |
| 1987-03-19 | $36.75 | $37.53 | 32,800 | — | — |
| 1987-03-18 | $36.50 | $37.28 | 63,100 | — | — |
| 1987-03-17 | $35.00 | $35.74 | 15,200 | — | — |
| 1987-03-16 | $34.75 | $35.49 | 10,300 | — | — |
| 1987-03-13 | $35.13 | $35.87 | 16,900 | — | — |
| 1987-03-12 | $36.25 | $37.02 | 8,900 | — | — |
| 1987-03-11 | $36.75 | $37.53 | 23,500 | — | — |
| 1987-03-10 | $36.63 | $37.40 | 13,300 | — | — |
| 1987-03-09 | $36.88 | $37.66 | 37,900 | — | — |
| 1987-03-06 | $37.63 | $38.43 | 51,000 | — | — |
| 1987-03-05 | $37.88 | $38.54 | 77,300 | — | — |
| 1987-03-04 | $36.63 | $37.27 | 56,200 | — | — |
| 1987-03-03 | $36.50 | $37.14 | 17,100 | — | — |
| 1987-03-02 | $37.00 | $37.65 | 42,200 | — | — |
| 1987-02-27 | $37.00 | $37.65 | 148,900 | — | — |
| 1987-02-26 | $35.00 | $35.61 | 46,800 | — | — |
| 1987-02-25 | $35.63 | $36.25 | 32,600 | — | — |
| 1987-02-24 | $35.50 | $36.12 | 35,700 | — | — |
| 1987-02-23 | $35.63 | $36.25 | 32,000 | — | — |
| 1987-02-20 | $36.00 | $36.63 | 75,900 | — | — |
| 1987-02-19 | $34.75 | $35.36 | 18,900 | — | — |
| 1987-02-18 | $34.88 | $35.49 | 19,500 | — | — |
| 1987-02-17 | $33.88 | $34.47 | 7,500 | — | — |
| 1987-02-13 | $34.00 | $34.60 | 11,800 | — | — |
| 1987-02-12 | $33.63 | $34.21 | 41,400 | — | — |
| 1987-02-11 | $33.13 | $33.70 | 11,000 | — | — |
| 1987-02-10 | $33.13 | $33.70 | 90,300 | — | — |
| 1987-02-09 | $33.13 | $33.70 | 41,100 | — | — |
| 1987-02-06 | $34.25 | $34.85 | 11,700 | — | — |
| 1987-02-05 | $34.63 | $35.23 | 58,100 | — | — |
| 1987-02-04 | $34.13 | $34.72 | 52,800 | — | — |
| 1987-02-03 | $34.25 | $34.85 | 28,300 | — | — |
| 1987-02-02 | $33.50 | $34.09 | 46,600 | — | — |
| 1987-01-30 | $32.50 | $33.07 | 40,900 | — | — |
| 1987-01-29 | $32.00 | $32.56 | 55,200 | — | — |
| 1987-01-28 | $31.25 | $31.80 | 40,400 | — | — |
| 1987-01-27 | $31.25 | $31.80 | 37,000 | — | — |
| 1987-01-26 | $30.38 | $30.91 | 20,000 | — | — |
| 1987-01-23 | $30.63 | $31.16 | 48,000 | — | — |
| 1987-01-22 | $31.38 | $31.92 | 30,700 | — | — |
| 1987-01-21 | $30.63 | $31.16 | 18,500 | — | — |
| 1987-01-20 | $31.13 | $31.67 | 46,200 | — | — |
| 1987-01-19 | $31.63 | $32.18 | 18,500 | — | — |
| 1987-01-16 | $31.25 | $31.80 | 43,900 | — | — |
| 1987-01-15 | $31.25 | $31.80 | 91,400 | — | — |
| 1987-01-14 | $30.38 | $30.91 | 39,000 | — | — |
| 1987-01-13 | $29.50 | $30.02 | 33,500 | — | — |
| 1987-01-12 | $29.38 | $29.89 | 19,300 | — | — |
| 1987-01-09 | $28.25 | $28.74 | 179,800 | — | — |
| 1987-01-08 | $28.13 | $28.62 | 83,100 | — | — |
| 1987-01-07 | $27.88 | $28.36 | 137,100 | — | — |
| 1987-01-06 | $27.13 | $27.60 | 102,300 | — | — |
| 1987-01-05 | $27.00 | $27.47 | 49,600 | — | — |
| 1987-01-02 | $26.75 | $27.22 | 4,900 | — | — |