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 | $28.20 | $28.58 | 168,000 | — | — |
| 1987-12-30 | $27.40 | $27.77 | 161,000 | — | — |
| 1987-12-29 | $27.80 | $28.17 | 111,375 | — | — |
| 1987-12-28 | $28.40 | $28.78 | 95,500 | — | — |
| 1987-12-24 | $28.80 | $29.19 | 49,375 | — | — |
| 1987-12-23 | $28.70 | $29.09 | 81,750 | — | — |
| 1987-12-22 | $29.10 | $29.49 | 145,500 | — | — |
| 1987-12-21 | $28.00 | $28.38 | 186,375 | — | — |
| 1987-12-18 | $28.20 | $28.58 | 337,750 | — | — |
| 1987-12-17 | $28.50 | $28.88 | 169,250 | — | — |
| 1987-12-16 | $29.20 | $29.59 | 111,375 | — | — |
| 1987-12-15 | $28.40 | $28.78 | 230,125 | — | — |
| 1987-12-14 | $30.50 | $30.91 | 400,625 | — | — |
| 1987-12-11 | $30.60 | $31.01 | 239,000 | — | — |
| 1987-12-10 | $29.30 | $29.69 | 126,250 | — | — |
| 1987-12-09 | $28.30 | $28.68 | 51,500 | — | — |
| 1987-12-08 | $28.50 | $28.88 | 73,375 | — | — |
| 1987-12-07 | $27.80 | $28.17 | 153,750 | — | — |
| 1987-12-04 | $25.70 | $26.05 | 337,500 | — | — |
| 1987-12-03 | $26.80 | $27.16 | 183,375 | — | — |
| 1987-12-02 | $30.20 | $30.61 | 325,750 | — | — |
| 1987-12-01 | $30.60 | $31.01 | 469,250 | — | — |
| 1987-11-30 | $30.50 | $30.91 | 1,117,500 | — | — |
| 1987-11-27 | $32.20 | $32.63 | 473,250 | — | — |
| 1987-11-25 | $31.60 | $32.03 | 340,500 | — | — |
| 1987-11-24 | $29.20 | $29.59 | 340,500 | — | — |
| 1987-11-23 | $27.60 | $27.97 | 195,125 | — | — |
| 1987-11-20 | $25.80 | $26.15 | 206,750 | — | — |
| 1987-11-19 | $25.00 | $25.34 | 124,375 | — | — |
| 1987-11-18 | $25.60 | $25.82 | 138,500 | — | — |
| 1987-11-17 | $26.70 | $26.93 | 96,250 | — | — |
| 1987-11-16 | $27.40 | $27.64 | 112,875 | — | — |
| 1987-11-13 | $28.00 | $28.24 | 190,000 | — | — |
| 1987-11-12 | $27.50 | $27.74 | 181,375 | — | — |
| 1987-11-11 | $26.00 | $26.23 | 94,750 | — | — |
| 1987-11-10 | $26.50 | $26.73 | 95,375 | — | — |
| 1987-11-09 | $26.90 | $27.13 | 96,250 | — | — |
| 1987-11-06 | $26.80 | $27.03 | 204,125 | — | — |
| 1987-11-05 | $28.80 | $29.05 | 342,500 | — | — |
| 1987-11-04 | $29.80 | $30.06 | 209,250 | — | — |
| 1987-11-03 | $30.00 | $30.26 | 278,625 | — | — |
| 1987-11-02 | $30.00 | $30.26 | 307,125 | — | — |
| 1987-10-30 | $28.70 | $28.95 | 495,375 | — | — |
| 1987-10-29 | $26.60 | $26.83 | 517,500 | — | — |
| 1987-10-28 | $25.50 | $25.72 | 570,750 | — | — |
| 1987-10-27 | $23.20 | $23.40 | 649,875 | — | — |
| 1987-10-26 | $24.30 | $24.51 | 292,625 | — | — |
| 1987-10-23 | $26.40 | $26.63 | 446,000 | — | — |
| 1987-10-22 | $25.00 | $25.22 | 819,875 | — | — |
| 1987-10-21 | $26.20 | $26.43 | 1,426,625 | — | — |
| 1987-10-20 | $22.20 | $22.39 | 684,000 | — | — |
| 1987-10-19 | $28.80 | $29.05 | 1,841,000 | — | — |
| 1987-10-16 | $36.50 | $36.82 | 1,752,375 | — | — |
| 1987-10-15 | $46.90 | $47.31 | 468,750 | — | — |
| 1987-10-14 | $47.00 | $47.41 | 454,875 | — | — |
| 1987-10-13 | $48.50 | $48.92 | 224,375 | — | — |
| 1987-10-12 | $48.60 | $49.02 | 241,750 | — | — |
| 1987-10-09 | $49.40 | $49.83 | 414,875 | — | — |
| 1987-10-08 | $50.53 | $50.97 | 570,375 | — | — |
| 1987-10-07 | $51.40 | $51.85 | 783,000 | — | — |
| 1987-10-06 | $51.80 | $52.25 | 686,813 | — | — |
| 1987-10-05 | $51.87 | $52.32 | 587,438 | — | — |
| 1987-10-02 | $50.93 | $51.38 | 944,063 | — | — |
| 1987-10-01 | $51.73 | $52.18 | 1,154,625 | — | — |
| 1987-09-30 | $52.73 | $53.19 | 1,672,500 | — | — |
| 1987-09-29 | $52.73 | $53.19 | 1,702,688 | — | — |
| 1987-09-28 | $51.73 | $52.18 | 2,025,000 | — | — |
| 1987-09-25 | $50.67 | $51.11 | 1,464,563 | — | — |
| 1987-09-24 | $50.00 | $50.40 | 1,581,000 | — | — |
| 1987-09-23 | $49.47 | $49.87 | 5,632,500 | — | — |
| 1987-09-22 | $50.67 | $51.07 | 35,325,000 | — | — |
| 1987-09-21 | $50.13 | $50.54 | 5,550,000 | — | — |
| 1987-09-18 | $53.93 | $54.37 | 1,360,125 | — | — |
| 1987-09-17 | $53.67 | $54.10 | 2,475,000 | — | — |
| 1987-09-16 | $52.87 | $53.29 | 4,968,750 | — | — |
| 1987-09-15 | $53.93 | $54.37 | 3,375,000 | — | — |
| 1987-09-14 | $50.93 | $51.34 | 2,437,500 | — | — |
| 1987-09-11 | $50.07 | $50.47 | 2,306,250 | — | — |
| 1987-09-10 | $49.53 | $49.93 | 1,950,000 | — | — |
| 1987-09-09 | $48.73 | $49.13 | 2,137,500 | — | — |
| 1987-09-08 | $48.13 | $48.52 | 1,987,500 | — | — |
| 1987-09-04 | $47.13 | $47.51 | 684,000 | — | — |
| 1987-09-03 | $47.53 | $47.92 | 2,475,000 | — | — |
| 1987-09-02 | $46.40 | $46.77 | 2,343,750 | — | — |
| 1987-09-01 | $47.20 | $47.58 | 3,646,875 | — | — |
| 1987-08-31 | $49.07 | $49.46 | 6,099,375 | — | — |
| 1987-08-28 | $44.00 | $44.35 | 582,938 | — | — |
| 1987-08-27 | $44.27 | $44.62 | 546,188 | — | — |
| 1987-08-26 | $44.53 | $44.89 | 1,440,375 | — | — |
| 1987-08-25 | $44.67 | $45.03 | 1,522,688 | — | — |
| 1987-08-24 | $42.07 | $42.41 | 562,875 | — | — |
| 1987-08-21 | $42.33 | $42.67 | 1,074,375 | — | — |
| 1987-08-20 | $41.73 | $42.07 | 1,379,063 | — | — |
| 1987-08-19 | $43.60 | $43.87 | 2,025,000 | — | — |
| 1987-08-18 | $44.27 | $44.54 | 2,250,000 | — | — |
| 1987-08-17 | $44.60 | $44.88 | 2,550,000 | — | — |
| 1987-08-14 | $42.53 | $42.80 | 3,281,250 | — | — |
| 1987-08-13 | $41.07 | $41.32 | 950,438 | — | — |
| 1987-08-12 | $41.20 | $41.46 | 1,098,750 | — | — |
| 1987-08-11 | $40.20 | $40.45 | 1,102,125 | — | — |
| 1987-08-10 | $39.67 | $39.91 | 1,764,375 | — | — |
| 1987-08-07 | $37.00 | $37.23 | 852,750 | — | — |
| 1987-08-06 | $37.20 | $37.43 | 1,250,063 | — | — |
| 1987-08-05 | $38.20 | $38.44 | 867,188 | — | — |
| 1987-08-04 | $39.73 | $39.98 | 2,137,500 | — | — |
| 1987-08-03 | $40.13 | $40.38 | 1,405,313 | — | — |
| 1987-07-31 | $36.93 | $37.16 | 670,313 | — | — |
| 1987-07-30 | $35.47 | $35.69 | 684,938 | — | — |
| 1987-07-29 | $34.00 | $34.21 | 687,000 | — | — |
| 1987-07-28 | $32.67 | $32.87 | 185,813 | — | — |
| 1987-07-27 | $32.00 | $32.20 | 344,813 | — | — |
| 1987-07-24 | $32.27 | $32.47 | 728,813 | — | — |
| 1987-07-23 | $32.07 | $32.27 | 897,563 | — | — |
| 1987-07-22 | $33.33 | $33.54 | 1,309,688 | — | — |
| 1987-07-21 | $31.93 | $32.13 | 907,688 | — | — |
| 1987-07-20 | $32.33 | $32.53 | 857,438 | — | — |
| 1987-07-17 | $30.93 | $31.13 | 671,063 | — | — |
| 1987-07-16 | $30.93 | $31.13 | 765,000 | — | — |
| 1987-07-15 | $30.53 | $30.72 | 313,875 | — | — |
| 1987-07-14 | $29.40 | $29.58 | 802,688 | — | — |
| 1987-07-13 | $28.93 | $29.11 | 288,563 | — | — |
| 1987-07-10 | $28.93 | $29.11 | 160,500 | — | — |
| 1987-07-09 | $29.07 | $29.25 | 525,375 | — | — |
| 1987-07-08 | $28.80 | $28.98 | 912,938 | — | — |
| 1987-07-07 | $27.60 | $27.77 | 815,250 | — | — |
| 1987-07-06 | $26.40 | $26.56 | 537,000 | — | — |
| 1987-07-02 | $25.87 | $26.03 | 241,500 | — | — |
| 1987-07-01 | $25.40 | $25.56 | 363,563 | — | — |
| 1987-06-30 | $25.13 | $25.29 | 295,688 | — | — |
| 1987-06-29 | $24.87 | $25.02 | 278,625 | — | — |
| 1987-06-26 | $24.53 | $24.69 | 200,438 | — | — |
| 1987-06-25 | $24.53 | $24.69 | 410,813 | — | — |
| 1987-06-24 | $24.40 | $24.55 | 1,241,063 | — | — |
| 1987-06-23 | $24.20 | $24.35 | 678,000 | — | — |
| 1987-06-22 | $23.53 | $23.68 | 1,767,563 | — | — |
| 1987-06-19 | $24.27 | $24.42 | 509,250 | — | — |
| 1987-06-18 | $24.07 | $24.22 | 594,750 | — | — |
| 1987-06-17 | $24.13 | $24.28 | 420,188 | — | — |
| 1987-06-16 | $25.00 | $25.16 | 353,438 | — | — |
| 1987-06-15 | $25.93 | $26.09 | 279,375 | — | — |
| 1987-06-12 | $26.33 | $26.50 | 278,250 | — | — |
| 1987-06-11 | $26.93 | $27.10 | 398,813 | — | — |
| 1987-06-10 | $26.43 | $26.60 | 205,125 | — | — |
| 1987-06-09 | $26.37 | $26.53 | 283,125 | — | — |
| 1987-06-08 | $26.27 | $26.43 | 193,125 | — | — |
| 1987-06-05 | $26.23 | $26.40 | 555,375 | — | — |
| 1987-06-04 | $26.73 | $26.90 | 273,000 | — | — |
| 1987-06-03 | $26.60 | $26.77 | 387,000 | — | — |
| 1987-06-02 | $26.67 | $26.83 | 865,875 | — | — |
| 1987-06-01 | $26.07 | $26.23 | 391,875 | — | — |
| 1987-05-29 | $26.43 | $26.60 | 445,125 | — | — |
| 1987-05-28 | $26.40 | $26.56 | 482,625 | — | — |
| 1987-05-27 | $25.73 | $25.89 | 501,750 | — | — |
| 1987-05-26 | $25.63 | $25.79 | 958,875 | — | — |
| 1987-05-22 | $27.13 | $27.30 | 360,000 | — | — |
| 1987-05-21 | $27.33 | $27.50 | 646,875 | — | — |
| 1987-05-20 | $28.60 | $28.78 | 567,375 | — | — |
| 1987-05-19 | $28.80 | $28.98 | 552,000 | — | — |
| 1987-05-18 | $28.47 | $28.64 | 606,750 | — | — |
| 1987-05-15 | $28.00 | $28.17 | 732,375 | — | — |
| 1987-05-14 | $26.90 | $27.07 | 422,250 | — | — |
| 1987-05-13 | $27.70 | $27.79 | 786,000 | — | — |
| 1987-05-12 | $27.13 | $27.22 | 198,000 | — | — |
| 1987-05-11 | $27.20 | $27.29 | 613,125 | — | — |
| 1987-05-08 | $27.13 | $27.22 | 907,125 | — | — |
| 1987-05-07 | $25.90 | $25.99 | 475,125 | — | — |
| 1987-05-06 | $26.27 | $26.35 | 576,375 | — | — |
| 1987-05-05 | $25.67 | $25.75 | 492,375 | — | — |
| 1987-05-04 | $25.47 | $25.55 | 561,375 | — | — |
| 1987-05-01 | $24.43 | $24.51 | 213,375 | — | — |
| 1987-04-30 | $24.20 | $24.28 | 643,875 | — | — |
| 1987-04-29 | $24.40 | $24.48 | 760,500 | — | — |
| 1987-04-28 | $24.00 | $24.08 | 1,859,250 | — | — |
| 1987-04-27 | $24.53 | $24.61 | 1,387,125 | — | — |
| 1987-04-24 | $26.27 | $26.35 | 845,625 | — | — |
| 1987-04-23 | $26.60 | $26.69 | 847,875 | — | — |
| 1987-04-22 | $25.93 | $26.02 | 686,250 | — | — |
| 1987-04-21 | $25.73 | $25.82 | 560,625 | — | — |
| 1987-04-20 | $26.30 | $26.39 | 393,000 | — | — |
| 1987-04-16 | $25.40 | $25.48 | 1,460,625 | — | — |
| 1987-04-15 | $25.20 | $25.28 | 853,500 | — | — |
| 1987-04-14 | $26.53 | $26.62 | 1,186,875 | — | — |
| 1987-04-13 | $26.27 | $26.35 | 535,875 | — | — |
| 1987-04-10 | $26.53 | $26.62 | 1,297,125 | — | — |
| 1987-04-09 | $27.20 | $27.29 | 1,497,375 | — | — |
| 1987-04-08 | $25.40 | $25.48 | 799,875 | — | — |
| 1987-04-07 | $25.60 | $25.68 | 657,750 | — | — |
| 1987-04-06 | $25.30 | $25.38 | 801,000 | — | — |
| 1987-04-03 | $24.67 | $24.75 | 917,250 | — | — |
| 1987-04-02 | $24.43 | $24.51 | 1,011,375 | — | — |
| 1987-04-01 | $24.03 | $24.11 | 723,750 | — | — |
| 1987-03-31 | $25.17 | $25.25 | 1,112,625 | — | — |
| 1987-03-30 | $25.77 | $25.85 | 797,625 | — | — |
| 1987-03-27 | $25.40 | $25.48 | 912,000 | — | — |
| 1987-03-26 | $23.73 | $23.81 | 511,875 | — | — |
| 1987-03-25 | $24.00 | $24.08 | 2,464,875 | — | — |
| 1987-03-24 | $23.33 | $23.41 | 1,712,625 | — | — |
| 1987-03-23 | $23.00 | $23.08 | 488,250 | — | — |
| 1987-03-20 | $22.70 | $22.77 | 940,500 | — | — |
| 1987-03-19 | $22.63 | $22.71 | 316,125 | — | — |
| 1987-03-18 | $22.70 | $22.77 | 583,125 | — | — |
| 1987-03-17 | $22.80 | $22.88 | 718,125 | — | — |
| 1987-03-16 | $23.57 | $23.64 | 558,750 | — | — |
| 1987-03-13 | $24.13 | $24.21 | 1,091,625 | — | — |
| 1987-03-12 | $23.43 | $23.51 | 811,125 | — | — |
| 1987-03-11 | $22.73 | $22.81 | 785,250 | — | — |
| 1987-03-10 | $22.47 | $22.54 | 341,250 | — | — |
| 1987-03-09 | $21.97 | $22.04 | 258,750 | — | — |
| 1987-03-06 | $22.23 | $22.31 | 232,875 | — | — |
| 1987-03-05 | $22.37 | $22.44 | 502,875 | — | — |
| 1987-03-04 | $22.17 | $22.24 | 423,000 | — | — |
| 1987-03-03 | $21.63 | $21.70 | 283,875 | — | — |
| 1987-03-02 | $21.70 | $21.77 | 311,250 | — | — |
| 1987-02-27 | $21.87 | $21.94 | 347,625 | — | — |
| 1987-02-26 | $22.07 | $22.14 | 350,250 | — | — |
| 1987-02-25 | $21.50 | $21.57 | 733,125 | — | — |
| 1987-02-24 | $21.43 | $21.50 | 255,375 | — | — |
| 1987-02-23 | $21.20 | $21.27 | 493,500 | — | — |
| 1987-02-20 | $21.17 | $21.24 | 361,125 | — | — |
| 1987-02-19 | $20.57 | $20.63 | 263,625 | — | — |
| 1987-02-18 | $19.93 | $20.00 | 767,250 | — | — |
| 1987-02-17 | $20.23 | $20.30 | 280,875 | — | — |
| 1987-02-13 | $20.27 | $20.27 | 636,750 | — | — |
| 1987-02-12 | $20.47 | $20.47 | 1,127,625 | — | — |
| 1987-02-11 | $19.93 | $19.93 | 710,625 | — | — |
| 1987-02-10 | $19.53 | $19.53 | 273,750 | — | — |
| 1987-02-09 | $19.40 | $19.40 | 863,625 | — | — |
| 1987-02-06 | $19.47 | $19.47 | 295,125 | — | — |
| 1987-02-05 | $19.53 | $19.53 | 627,750 | — | — |
| 1987-02-04 | $19.00 | $19.00 | 660,375 | — | — |
| 1987-02-03 | $18.57 | $18.57 | 480,375 | — | — |
| 1987-02-02 | $18.57 | $18.57 | 291,375 | — | — |
| 1987-01-30 | $18.63 | $18.63 | 703,125 | — | — |
| 1987-01-29 | $18.77 | $18.77 | 259,125 | — | — |
| 1987-01-28 | $18.90 | $18.90 | 933,750 | — | — |
| 1987-01-27 | $18.63 | $18.63 | 1,004,250 | — | — |
| 1987-01-26 | $18.27 | $18.27 | 231,375 | — | — |
| 1987-01-23 | $18.27 | $18.27 | 954,375 | — | — |
| 1987-01-22 | $18.07 | $18.07 | 206,250 | — | — |
| 1987-01-21 | $17.60 | $17.60 | 568,500 | — | — |
| 1987-01-20 | $18.10 | $18.10 | 1,008,750 | — | — |
| 1987-01-19 | $18.27 | $18.27 | 600,750 | — | — |
| 1987-01-16 | $17.67 | $17.67 | 359,625 | — | — |
| 1987-01-15 | $17.77 | $17.77 | 788,625 | — | — |
| 1987-01-14 | $17.67 | $17.67 | 590,250 | — | — |
| 1987-01-13 | $17.13 | $17.13 | 504,375 | — | — |
| 1987-01-12 | $16.97 | $16.97 | 340,875 | — | — |
| 1987-01-09 | $16.83 | $16.83 | 1,018,500 | — | — |
| 1987-01-08 | $17.47 | $17.47 | 597,375 | — | — |
| 1987-01-07 | $17.23 | $17.23 | 298,500 | — | — |
| 1987-01-06 | $17.23 | $17.23 | 859,125 | — | — |
| 1987-01-05 | $16.97 | $16.97 | 502,875 | — | — |
| 1987-01-02 | $16.40 | $16.40 | 185,250 | — | — |