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 | $61.67 | $64.58 | 53,370 | — | — |
| 1987-12-30 | $60.00 | $62.83 | 40,080 | — | — |
| 1987-12-29 | $61.25 | $64.14 | 30,270 | — | — |
| 1987-12-28 | $60.42 | $63.27 | 49,440 | — | — |
| 1987-12-24 | $62.92 | $65.89 | 14,670 | — | — |
| 1987-12-23 | $64.58 | $67.63 | 132,540 | — | — |
| 1987-12-22 | $63.33 | $66.32 | 87,210 | — | — |
| 1987-12-21 | $61.25 | $64.14 | 130,560 | — | — |
| 1987-12-18 | $64.58 | $67.63 | 155,310 | — | — |
| 1987-12-17 | $60.42 | $63.27 | 77,010 | — | — |
| 1987-12-16 | $60.00 | $62.83 | 76,260 | — | — |
| 1987-12-15 | $56.25 | $58.91 | 68,070 | — | — |
| 1987-12-14 | $54.17 | $56.72 | 117,660 | — | — |
| 1987-12-11 | $52.92 | $55.42 | 56,400 | — | — |
| 1987-12-10 | $52.50 | $54.98 | 152,010 | — | — |
| 1987-12-09 | $53.33 | $55.85 | 81,660 | — | — |
| 1987-12-08 | $52.92 | $55.42 | 130,590 | — | — |
| 1987-12-07 | $52.92 | $55.07 | 91,890 | — | — |
| 1987-12-04 | $52.50 | $54.63 | 66,240 | — | — |
| 1987-12-03 | $53.33 | $55.50 | 62,520 | — | — |
| 1987-12-02 | $55.00 | $57.23 | 38,820 | — | — |
| 1987-12-01 | $54.58 | $56.80 | 34,950 | — | — |
| 1987-11-30 | $54.17 | $56.37 | 252,630 | — | — |
| 1987-11-27 | $55.83 | $58.10 | 22,650 | — | — |
| 1987-11-25 | $56.25 | $58.54 | 35,160 | — | — |
| 1987-11-24 | $56.25 | $58.54 | 102,870 | — | — |
| 1987-11-23 | $56.67 | $58.97 | 45,360 | — | — |
| 1987-11-20 | $57.50 | $59.84 | 44,250 | — | — |
| 1987-11-19 | $57.50 | $59.84 | 61,140 | — | — |
| 1987-11-18 | $58.75 | $61.14 | 40,050 | — | — |
| 1987-11-17 | $58.33 | $60.70 | 54,990 | — | — |
| 1987-11-16 | $57.92 | $60.27 | 37,920 | — | — |
| 1987-11-13 | $57.92 | $60.27 | 52,200 | — | — |
| 1987-11-12 | $57.50 | $59.84 | 62,310 | — | — |
| 1987-11-11 | $55.00 | $57.23 | 49,200 | — | — |
| 1987-11-10 | $56.67 | $58.97 | 66,450 | — | — |
| 1987-11-09 | $58.75 | $61.14 | 46,650 | — | — |
| 1987-11-06 | $62.50 | $65.04 | 110,100 | — | — |
| 1987-11-05 | $63.75 | $66.34 | 88,590 | — | — |
| 1987-11-04 | $60.83 | $63.30 | 78,720 | — | — |
| 1987-11-03 | $62.08 | $64.61 | 62,670 | — | — |
| 1987-11-02 | $62.50 | $65.04 | 90,840 | — | — |
| 1987-10-30 | $58.75 | $61.14 | 135,690 | — | — |
| 1987-10-29 | $58.33 | $60.70 | 46,080 | — | — |
| 1987-10-28 | $54.17 | $56.37 | 80,250 | — | — |
| 1987-10-27 | $54.58 | $56.80 | 123,990 | — | — |
| 1987-10-26 | $53.75 | $55.93 | 139,710 | — | — |
| 1987-10-23 | $57.50 | $59.84 | 143,130 | — | — |
| 1987-10-22 | $59.17 | $61.57 | 410,580 | — | — |
| 1987-10-21 | $65.00 | $67.64 | 195,840 | — | — |
| 1987-10-20 | $61.67 | $64.17 | 319,410 | — | — |
| 1987-10-19 | $69.58 | $72.41 | 294,180 | — | — |
| 1987-10-16 | $72.92 | $75.88 | 140,310 | — | — |
| 1987-10-15 | $76.67 | $79.78 | 286,710 | — | — |
| 1987-10-14 | $76.67 | $79.78 | 77,850 | — | — |
| 1987-10-13 | $79.58 | $82.82 | 73,860 | — | — |
| 1987-10-12 | $77.50 | $80.65 | 109,800 | — | — |
| 1987-10-09 | $80.00 | $83.25 | 55,470 | — | — |
| 1987-10-08 | $80.00 | $83.25 | 80,970 | — | — |
| 1987-10-07 | $85.42 | $88.89 | 110,550 | — | — |
| 1987-10-06 | $86.67 | $90.19 | 156,360 | — | — |
| 1987-10-05 | $87.92 | $91.49 | 72,150 | — | — |
| 1987-10-02 | $89.17 | $92.79 | 68,610 | — | — |
| 1987-10-01 | $89.58 | $93.22 | 54,060 | — | — |
| 1987-09-30 | $90.00 | $93.66 | 74,370 | — | — |
| 1987-09-29 | $87.08 | $90.62 | 38,970 | — | — |
| 1987-09-28 | $89.58 | $93.22 | 147,060 | — | — |
| 1987-09-25 | $88.75 | $92.36 | 193,320 | — | — |
| 1987-09-24 | $88.33 | $91.92 | 126,630 | — | — |
| 1987-09-23 | $90.83 | $94.52 | 45,060 | — | — |
| 1987-09-22 | $90.00 | $93.66 | 48,240 | — | — |
| 1987-09-21 | $88.33 | $91.92 | 32,760 | — | — |
| 1987-09-18 | $90.42 | $94.09 | 51,450 | — | — |
| 1987-09-17 | $90.83 | $94.52 | 44,040 | — | — |
| 1987-09-16 | $91.25 | $94.96 | 45,870 | — | — |
| 1987-09-15 | $92.50 | $96.26 | 29,070 | — | — |
| 1987-09-14 | $94.17 | $97.99 | 40,740 | — | — |
| 1987-09-11 | $92.50 | $96.26 | 97,770 | — | — |
| 1987-09-10 | $90.83 | $94.52 | 56,880 | — | — |
| 1987-09-09 | $89.17 | $92.79 | 39,360 | — | — |
| 1987-09-08 | $89.17 | $92.79 | 41,910 | — | — |
| 1987-09-04 | $91.25 | $94.61 | 32,850 | — | — |
| 1987-09-03 | $92.92 | $96.34 | 32,730 | — | — |
| 1987-09-02 | $92.08 | $95.47 | 61,020 | — | — |
| 1987-09-01 | $95.00 | $98.50 | 96,390 | — | — |
| 1987-08-31 | $98.33 | $101.95 | 58,680 | — | — |
| 1987-08-28 | $98.33 | $101.95 | 49,890 | — | — |
| 1987-08-27 | $99.17 | $102.82 | 134,280 | — | — |
| 1987-08-26 | $98.75 | $102.39 | 87,840 | — | — |
| 1987-08-25 | $99.17 | $102.82 | 60,240 | — | — |
| 1987-08-24 | $96.67 | $100.23 | 140,610 | — | — |
| 1987-08-21 | $98.33 | $101.95 | 174,150 | — | — |
| 1987-08-20 | $96.25 | $99.79 | 101,250 | — | — |
| 1987-08-19 | $93.75 | $97.20 | 63,510 | — | — |
| 1987-08-18 | $95.00 | $98.50 | 61,320 | — | — |
| 1987-08-17 | $97.92 | $101.52 | 54,210 | — | — |
| 1987-08-14 | $95.83 | $99.36 | 43,740 | — | — |
| 1987-08-13 | $96.67 | $100.23 | 63,450 | — | — |
| 1987-08-12 | $95.42 | $98.93 | 127,980 | — | — |
| 1987-08-11 | $95.42 | $98.93 | 199,860 | — | — |
| 1987-08-10 | $91.67 | $95.04 | 108,030 | — | — |
| 1987-08-07 | $91.67 | $95.04 | 56,310 | — | — |
| 1987-08-06 | $92.50 | $95.91 | 35,430 | — | — |
| 1987-08-05 | $92.92 | $96.34 | 70,110 | — | — |
| 1987-08-04 | $92.92 | $96.34 | 65,850 | — | — |
| 1987-08-03 | $92.92 | $96.34 | 99,900 | — | — |
| 1987-07-31 | $89.17 | $92.45 | 122,730 | — | — |
| 1987-07-30 | $88.75 | $92.02 | 95,970 | — | — |
| 1987-07-29 | $91.25 | $94.61 | 57,870 | — | — |
| 1987-07-28 | $89.58 | $92.88 | 66,030 | — | — |
| 1987-07-27 | $88.33 | $91.59 | 112,380 | — | — |
| 1987-07-24 | $86.67 | $89.86 | 237,030 | — | — |
| 1987-07-23 | $86.25 | $89.43 | 52,650 | — | — |
| 1987-07-22 | $85.83 | $88.99 | 112,920 | — | — |
| 1987-07-21 | $86.25 | $89.43 | 56,160 | — | — |
| 1987-07-20 | $88.33 | $91.59 | 49,050 | — | — |
| 1987-07-17 | $89.58 | $92.88 | 104,370 | — | — |
| 1987-07-16 | $89.17 | $92.45 | 101,160 | — | — |
| 1987-07-15 | $92.08 | $95.47 | 64,320 | — | — |
| 1987-07-14 | $93.75 | $97.20 | 35,370 | — | — |
| 1987-07-13 | $94.17 | $97.63 | 64,170 | — | — |
| 1987-07-10 | $93.33 | $96.77 | 54,660 | — | — |
| 1987-07-09 | $92.50 | $95.91 | 86,550 | — | — |
| 1987-07-08 | $91.67 | $95.04 | 133,080 | — | — |
| 1987-07-07 | $95.00 | $98.50 | 70,290 | — | — |
| 1987-07-06 | $94.17 | $97.63 | 64,920 | — | — |
| 1987-07-02 | $90.83 | $94.18 | 40,920 | — | — |
| 1987-07-01 | $89.17 | $92.45 | 35,010 | — | — |
| 1987-06-30 | $89.17 | $92.45 | 98,850 | — | — |
| 1987-06-29 | $89.58 | $92.88 | 77,280 | — | — |
| 1987-06-26 | $92.50 | $95.91 | 73,530 | — | — |
| 1987-06-25 | $95.00 | $98.50 | 62,100 | — | — |
| 1987-06-24 | $97.08 | $100.66 | 38,640 | — | — |
| 1987-06-23 | $99.58 | $103.25 | 62,160 | — | — |
| 1987-06-22 | $101.25 | $104.98 | 57,360 | — | — |
| 1987-06-19 | $100.42 | $104.11 | 114,390 | — | — |
| 1987-06-18 | $98.33 | $101.95 | 61,110 | — | — |
| 1987-06-17 | $99.58 | $103.25 | 103,950 | — | — |
| 1987-06-16 | $99.17 | $102.82 | 32,430 | — | — |
| 1987-06-15 | $99.17 | $102.82 | 52,830 | — | — |
| 1987-06-12 | $97.50 | $101.09 | 29,190 | — | — |
| 1987-06-11 | $95.42 | $98.93 | 26,190 | — | — |
| 1987-06-10 | $95.00 | $98.50 | 82,800 | — | — |
| 1987-06-09 | $92.92 | $96.34 | 36,360 | — | — |
| 1987-06-08 | $92.50 | $95.56 | 23,790 | — | — |
| 1987-06-05 | $93.33 | $96.42 | 81,690 | — | — |
| 1987-06-04 | $93.33 | $96.42 | 31,200 | — | — |
| 1987-06-03 | $93.75 | $96.85 | 60,180 | — | — |
| 1987-06-02 | $92.08 | $95.13 | 41,220 | — | — |
| 1987-06-01 | $92.50 | $95.56 | 46,860 | — | — |
| 1987-05-29 | $92.50 | $95.56 | 52,590 | — | — |
| 1987-05-28 | $95.00 | $98.14 | 65,910 | — | — |
| 1987-05-27 | $88.33 | $91.26 | 61,560 | — | — |
| 1987-05-26 | $87.92 | $90.83 | 41,400 | — | — |
| 1987-05-22 | $85.83 | $88.67 | 55,200 | — | — |
| 1987-05-21 | $85.00 | $87.81 | 82,950 | — | — |
| 1987-05-20 | $87.50 | $90.40 | 65,220 | — | — |
| 1987-05-19 | $88.75 | $91.69 | 70,620 | — | — |
| 1987-05-18 | $91.25 | $94.27 | 47,550 | — | — |
| 1987-05-15 | $92.08 | $95.13 | 84,420 | — | — |
| 1987-05-14 | $95.00 | $98.14 | 38,910 | — | — |
| 1987-05-13 | $96.25 | $99.43 | 78,120 | — | — |
| 1987-05-12 | $94.58 | $97.71 | 47,910 | — | — |
| 1987-05-11 | $95.00 | $98.14 | 93,510 | — | — |
| 1987-05-08 | $95.83 | $99.00 | 27,330 | — | — |
| 1987-05-07 | $97.08 | $100.30 | 73,110 | — | — |
| 1987-05-06 | $95.00 | $98.14 | 21,570 | — | — |
| 1987-05-05 | $96.25 | $99.43 | 63,570 | — | — |
| 1987-05-04 | $94.17 | $97.28 | 38,100 | — | — |
| 1987-05-01 | $93.33 | $96.42 | 19,830 | — | — |
| 1987-04-30 | $95.00 | $98.14 | 62,520 | — | — |
| 1987-04-29 | $92.92 | $95.99 | 82,620 | — | — |
| 1987-04-28 | $91.25 | $94.27 | 90,990 | — | — |
| 1987-04-27 | $93.75 | $96.85 | 139,410 | — | — |
| 1987-04-24 | $89.58 | $92.55 | 105,030 | — | — |
| 1987-04-23 | $90.00 | $92.98 | 63,180 | — | — |
| 1987-04-22 | $91.67 | $94.70 | 64,770 | — | — |
| 1987-04-21 | $95.83 | $99.00 | 69,990 | — | — |
| 1987-04-20 | $93.33 | $96.42 | 75,540 | — | — |
| 1987-04-16 | $95.83 | $99.00 | 70,020 | — | — |
| 1987-04-15 | $91.67 | $94.70 | 111,420 | — | — |
| 1987-04-14 | $90.00 | $92.98 | 130,320 | — | — |
| 1987-04-13 | $91.67 | $94.70 | 64,740 | — | — |
| 1987-04-10 | $96.67 | $99.87 | 46,860 | — | — |
| 1987-04-09 | $98.33 | $101.59 | 99,420 | — | — |
| 1987-04-08 | $104.17 | $107.61 | 72,300 | — | — |
| 1987-04-07 | $105.83 | $109.34 | 126,570 | — | — |
| 1987-04-06 | $103.33 | $106.75 | 55,500 | — | — |
| 1987-04-03 | $101.67 | $105.03 | 51,990 | — | — |
| 1987-04-02 | $101.25 | $104.60 | 54,720 | — | — |
| 1987-04-01 | $98.33 | $101.59 | 69,870 | — | — |
| 1987-03-31 | $99.58 | $102.88 | 149,010 | — | — |
| 1987-03-30 | $98.33 | $101.59 | 123,090 | — | — |
| 1987-03-27 | $104.58 | $108.04 | 159,210 | — | — |
| 1987-03-26 | $106.67 | $110.20 | 108,210 | — | — |
| 1987-03-25 | $102.92 | $106.32 | 67,170 | — | — |
| 1987-03-24 | $101.25 | $104.60 | 72,960 | — | — |
| 1987-03-23 | $100.00 | $103.31 | 95,340 | — | — |
| 1987-03-20 | $99.17 | $102.45 | 83,010 | — | — |
| 1987-03-19 | $98.33 | $101.59 | 64,710 | — | — |
| 1987-03-18 | $95.42 | $98.57 | 78,450 | — | — |
| 1987-03-17 | $95.00 | $98.14 | 40,080 | — | — |
| 1987-03-16 | $95.00 | $98.14 | 111,150 | — | — |
| 1987-03-13 | $95.83 | $99.00 | 133,770 | — | — |
| 1987-03-12 | $95.83 | $99.00 | 83,580 | — | — |
| 1987-03-11 | $95.00 | $98.14 | 68,880 | — | — |
| 1987-03-10 | $92.92 | $95.99 | 52,830 | — | — |
| 1987-03-09 | $93.33 | $96.08 | 122,760 | — | — |
| 1987-03-06 | $93.75 | $96.51 | 100,110 | — | — |
| 1987-03-05 | $96.67 | $99.51 | 153,330 | — | — |
| 1987-03-04 | $93.33 | $96.08 | 140,640 | — | — |
| 1987-03-03 | $90.00 | $92.65 | 83,400 | — | — |
| 1987-03-02 | $88.75 | $91.36 | 146,520 | — | — |
| 1987-02-27 | $89.17 | $91.79 | 122,430 | — | — |
| 1987-02-26 | $88.75 | $91.36 | 339,000 | — | — |
| 1987-02-25 | $83.33 | $85.78 | 131,370 | — | — |
| 1987-02-24 | $82.92 | $85.35 | 128,160 | — | — |
| 1987-02-23 | $81.67 | $84.07 | 130,170 | — | — |
| 1987-02-20 | $83.33 | $85.78 | 129,000 | — | — |
| 1987-02-19 | $82.92 | $85.35 | 78,150 | — | — |
| 1987-02-18 | $82.92 | $85.35 | 103,170 | — | — |
| 1987-02-17 | $83.33 | $85.78 | 195,930 | — | — |
| 1987-02-13 | $80.00 | $82.35 | 60,870 | — | — |
| 1987-02-12 | $80.00 | $82.35 | 165,750 | — | — |
| 1987-02-11 | $79.17 | $81.49 | 111,690 | — | — |
| 1987-02-10 | $77.92 | $80.21 | 52,080 | — | — |
| 1987-02-09 | $81.25 | $83.64 | 133,290 | — | — |
| 1987-02-06 | $80.42 | $82.78 | 186,840 | — | — |
| 1987-02-05 | $77.50 | $79.78 | 106,890 | — | — |
| 1987-02-04 | $75.83 | $78.06 | 72,060 | — | — |
| 1987-02-03 | $75.83 | $78.06 | 160,830 | — | — |
| 1987-02-02 | $75.83 | $78.06 | 124,950 | — | — |
| 1987-01-30 | $77.08 | $79.35 | 90,510 | — | — |
| 1987-01-29 | $77.50 | $79.78 | 139,740 | — | — |
| 1987-01-28 | $77.08 | $79.35 | 149,940 | — | — |
| 1987-01-27 | $75.00 | $77.21 | 126,630 | — | — |
| 1987-01-26 | $73.33 | $75.49 | 99,060 | — | — |
| 1987-01-23 | $75.42 | $77.63 | 203,130 | — | — |
| 1987-01-22 | $75.83 | $78.06 | 135,990 | — | — |
| 1987-01-21 | $76.25 | $78.49 | 96,570 | — | — |
| 1987-01-20 | $75.83 | $78.06 | 172,920 | — | — |
| 1987-01-19 | $75.42 | $77.63 | 140,250 | — | — |
| 1987-01-16 | $72.92 | $75.06 | 112,440 | — | — |
| 1987-01-15 | $72.50 | $74.63 | 114,210 | — | — |
| 1987-01-14 | $72.08 | $74.20 | 132,750 | — | — |
| 1987-01-13 | $70.00 | $72.06 | 93,870 | — | — |
| 1987-01-12 | $70.00 | $72.06 | 116,100 | — | — |
| 1987-01-09 | $69.58 | $71.63 | 79,050 | — | — |
| 1987-01-08 | $69.17 | $71.20 | 87,720 | — | — |
| 1987-01-07 | $68.33 | $70.34 | 123,450 | — | — |
| 1987-01-06 | $66.67 | $68.63 | 120,270 | — | — |
| 1987-01-05 | $66.67 | $68.63 | 77,940 | — | — |
| 1987-01-02 | $63.75 | $65.62 | 17,190 | — | — |