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 | $27.75 | $30.17 | 47,900 | — | — |
| 1987-12-30 | $27.75 | $30.17 | 84,200 | — | — |
| 1987-12-29 | $27.63 | $30.04 | 54,500 | — | — |
| 1987-12-28 | $27.75 | $30.17 | 53,300 | — | — |
| 1987-12-24 | $28.13 | $30.58 | 170,300 | — | — |
| 1987-12-23 | $27.88 | $30.31 | 231,200 | — | — |
| 1987-12-22 | $27.75 | $30.17 | 94,900 | — | — |
| 1987-12-21 | $27.88 | $30.31 | 114,500 | — | — |
| 1987-12-18 | $28.00 | $30.44 | 108,700 | — | — |
| 1987-12-17 | $27.50 | $29.90 | 63,300 | — | — |
| 1987-12-16 | $27.50 | $29.90 | 113,000 | — | — |
| 1987-12-15 | $27.38 | $29.77 | 75,500 | — | — |
| 1987-12-14 | $27.50 | $29.90 | 73,100 | — | — |
| 1987-12-11 | $27.00 | $29.36 | 79,100 | — | — |
| 1987-12-10 | $26.88 | $29.22 | 72,000 | — | — |
| 1987-12-09 | $27.00 | $29.36 | 87,400 | — | — |
| 1987-12-08 | $26.88 | $29.22 | 93,200 | — | — |
| 1987-12-07 | $26.88 | $29.22 | 58,300 | — | — |
| 1987-12-04 | $26.75 | $29.09 | 55,000 | — | — |
| 1987-12-03 | $26.75 | $29.09 | 63,500 | — | — |
| 1987-12-02 | $27.00 | $29.36 | 107,500 | — | — |
| 1987-12-01 | $27.00 | $29.36 | 116,000 | — | — |
| 1987-11-30 | $27.25 | $29.63 | 94,600 | — | — |
| 1987-11-27 | $27.50 | $29.90 | 59,600 | — | — |
| 1987-11-25 | $27.50 | $29.90 | 59,500 | — | — |
| 1987-11-24 | $27.38 | $29.77 | 79,900 | — | — |
| 1987-11-23 | $27.25 | $29.63 | 84,900 | — | — |
| 1987-11-20 | $27.63 | $30.04 | 58,300 | — | — |
| 1987-11-19 | $27.75 | $30.17 | 71,000 | — | — |
| 1987-11-18 | $27.75 | $30.17 | 132,000 | — | — |
| 1987-11-17 | $27.38 | $29.77 | 60,400 | — | — |
| 1987-11-16 | $27.88 | $30.31 | 118,800 | — | — |
| 1987-11-13 | $27.88 | $30.31 | 83,000 | — | — |
| 1987-11-12 | $28.13 | $30.58 | 98,100 | — | — |
| 1987-11-11 | $27.38 | $29.77 | 73,700 | — | — |
| 1987-11-10 | $27.63 | $30.04 | 138,400 | — | — |
| 1987-11-09 | $28.25 | $30.72 | 91,900 | — | — |
| 1987-11-06 | $28.63 | $31.12 | 75,600 | — | — |
| 1987-11-05 | $28.25 | $30.72 | 58,700 | — | — |
| 1987-11-04 | $28.13 | $30.58 | 102,000 | — | — |
| 1987-11-03 | $27.88 | $30.31 | 107,700 | — | — |
| 1987-11-02 | $27.88 | $30.31 | 91,000 | — | — |
| 1987-10-30 | $27.75 | $30.17 | 393,400 | — | — |
| 1987-10-29 | $27.25 | $29.63 | 468,600 | — | — |
| 1987-10-28 | $26.63 | $28.95 | 219,400 | — | — |
| 1987-10-27 | $27.00 | $29.36 | 272,700 | — | — |
| 1987-10-26 | $28.00 | $29.68 | 12,400,000 | — | — |
| 1987-10-23 | $28.50 | $30.21 | 103,100 | — | — |
| 1987-10-22 | $28.88 | $30.61 | 137,800 | — | — |
| 1987-10-21 | $29.13 | $30.88 | 151,900 | — | — |
| 1987-10-20 | $27.38 | $29.02 | 237,000 | — | — |
| 1987-10-19 | $27.13 | $28.76 | 271,200 | — | — |
| 1987-10-16 | $29.00 | $30.74 | 244,000 | — | — |
| 1987-10-15 | $30.75 | $32.60 | 87,800 | — | — |
| 1987-10-14 | $31.00 | $32.86 | 65,800 | — | — |
| 1987-10-13 | $31.50 | $33.39 | 161,700 | — | — |
| 1987-10-12 | $30.88 | $32.73 | 285,100 | — | — |
| 1987-10-09 | $30.88 | $32.73 | 39,300 | — | — |
| 1987-10-08 | $30.88 | $32.73 | 58,200 | — | — |
| 1987-10-07 | $30.88 | $32.73 | 150,900 | — | — |
| 1987-10-06 | $31.00 | $32.86 | 182,800 | — | — |
| 1987-10-05 | $31.00 | $32.86 | 39,100 | — | — |
| 1987-10-02 | $31.00 | $32.86 | 52,000 | — | — |
| 1987-10-01 | $31.13 | $33.00 | 156,900 | — | — |
| 1987-09-30 | $31.00 | $32.86 | 60,600 | — | — |
| 1987-09-29 | $30.63 | $32.47 | 65,000 | — | — |
| 1987-09-28 | $30.50 | $32.33 | 107,600 | — | — |
| 1987-09-25 | $30.00 | $31.80 | 128,500 | — | — |
| 1987-09-24 | $30.50 | $32.33 | 129,200 | — | — |
| 1987-09-23 | $30.50 | $32.33 | 55,000 | — | — |
| 1987-09-22 | $30.50 | $32.33 | 79,400 | — | — |
| 1987-09-21 | $30.00 | $31.80 | 175,100 | — | — |
| 1987-09-18 | $29.75 | $31.54 | 67,800 | — | — |
| 1987-09-17 | $30.00 | $31.80 | 53,100 | — | — |
| 1987-09-16 | $29.75 | $31.54 | 65,800 | — | — |
| 1987-09-15 | $29.88 | $31.67 | 116,200 | — | — |
| 1987-09-14 | $29.75 | $31.54 | 73,400 | — | — |
| 1987-09-11 | $29.50 | $31.27 | 55,400 | — | — |
| 1987-09-10 | $29.25 | $31.01 | 99,300 | — | — |
| 1987-09-09 | $29.00 | $30.74 | 98,100 | — | — |
| 1987-09-08 | $28.88 | $30.61 | 147,800 | — | — |
| 1987-09-04 | $29.50 | $31.27 | 45,000 | — | — |
| 1987-09-03 | $29.25 | $31.01 | 88,100 | — | — |
| 1987-09-02 | $29.13 | $30.88 | 121,800 | — | — |
| 1987-09-01 | $29.63 | $31.41 | 109,000 | — | — |
| 1987-08-31 | $29.88 | $31.67 | 143,900 | — | — |
| 1987-08-28 | $29.75 | $31.54 | 101,400 | — | — |
| 1987-08-27 | $30.13 | $31.94 | 110,000 | — | — |
| 1987-08-26 | $30.25 | $32.07 | 71,300 | — | — |
| 1987-08-25 | $30.38 | $32.20 | 267,400 | — | — |
| 1987-08-24 | $30.63 | $32.47 | 91,600 | — | — |
| 1987-08-21 | $30.88 | $32.73 | 81,200 | — | — |
| 1987-08-20 | $31.38 | $33.26 | 106,000 | — | — |
| 1987-08-19 | $31.00 | $32.86 | 74,900 | — | — |
| 1987-08-18 | $31.13 | $33.00 | 108,600 | — | — |
| 1987-08-17 | $31.63 | $33.53 | 91,500 | — | — |
| 1987-08-14 | $31.75 | $33.66 | 154,900 | — | — |
| 1987-08-13 | $31.75 | $33.66 | 158,200 | — | — |
| 1987-08-12 | $30.75 | $32.60 | 165,600 | — | — |
| 1987-08-11 | $30.38 | $32.20 | 287,700 | — | — |
| 1987-08-10 | $30.13 | $31.94 | 243,000 | — | — |
| 1987-08-07 | $30.00 | $31.80 | 194,200 | — | — |
| 1987-08-06 | $30.00 | $31.80 | 245,400 | — | — |
| 1987-08-05 | $30.25 | $32.07 | 229,300 | — | — |
| 1987-08-04 | $29.75 | $31.54 | 185,600 | — | — |
| 1987-08-03 | $29.25 | $31.01 | 643,300 | — | — |
| 1987-07-31 | $30.00 | $31.80 | 62,100 | — | — |
| 1987-07-30 | $30.25 | $32.07 | 187,000 | — | — |
| 1987-07-29 | $30.25 | $32.07 | 2,190,000 | — | — |
| 1987-07-28 | $30.50 | $32.33 | 2,200,000 | — | — |
| 1987-07-27 | $31.88 | $33.05 | 4,860,000 | — | — |
| 1987-07-24 | $31.88 | $33.05 | 190,900 | — | — |
| 1987-07-23 | $31.75 | $32.92 | 148,900 | — | — |
| 1987-07-22 | $31.63 | $32.79 | 70,200 | — | — |
| 1987-07-21 | $31.88 | $33.05 | 75,200 | — | — |
| 1987-07-20 | $31.75 | $32.92 | 41,600 | — | — |
| 1987-07-17 | $32.00 | $33.18 | 59,700 | — | — |
| 1987-07-16 | $31.88 | $33.05 | 56,300 | — | — |
| 1987-07-15 | $31.50 | $32.66 | 237,700 | — | — |
| 1987-07-14 | $31.63 | $32.79 | 151,900 | — | — |
| 1987-07-13 | $32.00 | $33.18 | 69,500 | — | — |
| 1987-07-10 | $32.00 | $33.18 | 66,100 | — | — |
| 1987-07-09 | $32.13 | $33.31 | 112,800 | — | — |
| 1987-07-08 | $32.13 | $33.31 | 144,700 | — | — |
| 1987-07-07 | $32.38 | $33.57 | 111,900 | — | — |
| 1987-07-06 | $31.88 | $33.05 | 51,200 | — | — |
| 1987-07-02 | $31.88 | $33.05 | 41,700 | — | — |
| 1987-07-01 | $31.75 | $32.92 | 105,400 | — | — |
| 1987-06-30 | $31.75 | $32.92 | 42,500 | — | — |
| 1987-06-29 | $32.13 | $33.31 | 55,300 | — | — |
| 1987-06-26 | $32.13 | $33.31 | 323,300 | — | — |
| 1987-06-25 | $32.13 | $33.31 | 92,000 | — | — |
| 1987-06-24 | $31.75 | $32.92 | 412,600 | — | — |
| 1987-06-23 | $31.50 | $32.66 | 166,000 | — | — |
| 1987-06-22 | $32.13 | $33.31 | 86,900 | — | — |
| 1987-06-19 | $32.13 | $33.31 | 107,200 | — | — |
| 1987-06-18 | $32.00 | $33.18 | 68,200 | — | — |
| 1987-06-17 | $32.25 | $33.44 | 60,500 | — | — |
| 1987-06-16 | $32.25 | $33.44 | 63,900 | — | — |
| 1987-06-15 | $32.00 | $33.18 | 121,900 | — | — |
| 1987-06-12 | $32.00 | $33.18 | 184,600 | — | — |
| 1987-06-11 | $31.75 | $32.92 | 108,400 | — | — |
| 1987-06-10 | $31.75 | $32.92 | 315,100 | — | — |
| 1987-06-09 | $30.88 | $32.01 | 63,600 | — | — |
| 1987-06-08 | $31.00 | $32.14 | 105,200 | — | — |
| 1987-06-05 | $30.88 | $32.01 | 179,100 | — | — |
| 1987-06-04 | $30.63 | $31.75 | 47,600 | — | — |
| 1987-06-03 | $30.63 | $31.75 | 158,400 | — | — |
| 1987-06-02 | $31.00 | $32.14 | 55,200 | — | — |
| 1987-06-01 | $30.75 | $31.88 | 110,600 | — | — |
| 1987-05-29 | $31.00 | $32.14 | 49,800 | — | — |
| 1987-05-28 | $31.00 | $32.14 | 53,100 | — | — |
| 1987-05-27 | $30.75 | $31.88 | 85,500 | — | — |
| 1987-05-26 | $30.75 | $31.88 | 117,300 | — | — |
| 1987-05-22 | $30.00 | $31.11 | 76,800 | — | — |
| 1987-05-21 | $29.63 | $30.72 | 136,000 | — | — |
| 1987-05-20 | $29.75 | $30.85 | 93,800 | — | — |
| 1987-05-19 | $29.88 | $30.98 | 88,100 | — | — |
| 1987-05-18 | $30.63 | $31.75 | 118,300 | — | — |
| 1987-05-15 | $31.13 | $32.27 | 58,900 | — | — |
| 1987-05-14 | $31.38 | $32.53 | 94,400 | — | — |
| 1987-05-13 | $31.38 | $32.53 | 112,600 | — | — |
| 1987-05-12 | $31.50 | $32.66 | 59,500 | — | — |
| 1987-05-11 | $31.75 | $32.92 | 70,200 | — | — |
| 1987-05-08 | $31.63 | $32.79 | 56,500 | — | — |
| 1987-05-07 | $31.75 | $32.92 | 83,600 | — | — |
| 1987-05-06 | $31.75 | $32.92 | 77,400 | — | — |
| 1987-05-05 | $31.88 | $33.05 | 382,300 | — | — |
| 1987-05-04 | $30.75 | $31.88 | 342,200 | — | — |
| 1987-05-01 | $29.50 | $30.59 | 571,100 | — | — |
| 1987-04-30 | $30.25 | $31.36 | 163,600 | — | — |
| 1987-04-29 | $30.13 | $31.24 | 2,690,000 | — | — |
| 1987-04-28 | $30.00 | $31.11 | 2,650,000 | — | — |
| 1987-04-27 | $31.00 | $31.42 | 377,200 | — | — |
| 1987-04-24 | $31.25 | $31.67 | 284,700 | — | — |
| 1987-04-23 | $31.38 | $31.80 | 125,500 | — | — |
| 1987-04-22 | $31.13 | $31.54 | 144,300 | — | — |
| 1987-04-21 | $32.00 | $32.43 | 269,700 | — | — |
| 1987-04-20 | $31.25 | $31.67 | 179,200 | — | — |
| 1987-04-16 | $30.50 | $30.91 | 290,800 | — | — |
| 1987-04-15 | $29.50 | $29.90 | 217,800 | — | — |
| 1987-04-14 | $28.75 | $29.14 | 178,100 | — | — |
| 1987-04-13 | $28.88 | $29.26 | 159,300 | — | — |
| 1987-04-10 | $29.00 | $29.39 | 284,400 | — | — |
| 1987-04-09 | $29.50 | $29.90 | 199,200 | — | — |
| 1987-04-08 | $29.75 | $30.15 | 168,800 | — | — |
| 1987-04-07 | $30.25 | $30.66 | 135,700 | — | — |
| 1987-04-06 | $30.38 | $30.78 | 158,400 | — | — |
| 1987-04-03 | $30.75 | $31.16 | 110,000 | — | — |
| 1987-04-02 | $30.88 | $31.29 | 93,900 | — | — |
| 1987-04-01 | $30.50 | $30.91 | 129,100 | — | — |
| 1987-03-31 | $30.88 | $31.29 | 110,000 | — | — |
| 1987-03-30 | $30.75 | $31.16 | 236,700 | — | — |
| 1987-03-27 | $31.75 | $32.18 | 86,700 | — | — |
| 1987-03-26 | $31.88 | $32.30 | 114,200 | — | — |
| 1987-03-25 | $32.00 | $32.43 | 141,700 | — | — |
| 1987-03-24 | $32.00 | $32.43 | 125,100 | — | — |
| 1987-03-23 | $32.38 | $32.81 | 154,900 | — | — |
| 1987-03-20 | $32.00 | $32.43 | 85,200 | — | — |
| 1987-03-19 | $31.88 | $32.30 | 123,700 | — | — |
| 1987-03-18 | $31.63 | $32.05 | 160,400 | — | — |
| 1987-03-17 | $31.88 | $32.30 | 69,600 | — | — |
| 1987-03-16 | $31.75 | $32.18 | 87,300 | — | — |
| 1987-03-13 | $32.00 | $32.43 | 126,900 | — | — |
| 1987-03-12 | $31.88 | $32.30 | 94,900 | — | — |
| 1987-03-11 | $31.75 | $32.18 | 76,700 | — | — |
| 1987-03-10 | $31.75 | $32.18 | 100,100 | — | — |
| 1987-03-09 | $31.88 | $32.30 | 99,400 | — | — |
| 1987-03-06 | $31.88 | $32.30 | 116,100 | — | — |
| 1987-03-05 | $32.00 | $32.43 | 128,000 | — | — |
| 1987-03-04 | $31.75 | $32.18 | 73,200 | — | — |
| 1987-03-03 | $32.13 | $32.56 | 427,100 | — | — |
| 1987-03-02 | $31.75 | $32.18 | 234,300 | — | — |
| 1987-02-27 | $31.75 | $32.18 | 236,100 | — | — |
| 1987-02-26 | $31.63 | $32.05 | 159,200 | — | — |
| 1987-02-25 | $31.50 | $31.92 | 217,400 | — | — |
| 1987-02-24 | $31.25 | $31.67 | 204,700 | — | — |
| 1987-02-23 | $31.13 | $31.54 | 274,800 | — | — |
| 1987-02-20 | $31.13 | $31.54 | 280,300 | — | — |
| 1987-02-19 | $31.00 | $31.42 | 312,800 | — | — |
| 1987-02-18 | $31.13 | $31.54 | 256,300 | — | — |
| 1987-02-17 | $31.00 | $31.42 | 199,400 | — | — |
| 1987-02-13 | $31.13 | $31.54 | 192,700 | — | — |
| 1987-02-12 | $31.00 | $31.42 | 300,900 | — | — |
| 1987-02-11 | $31.00 | $31.42 | 340,300 | — | — |
| 1987-02-10 | $30.63 | $31.04 | 274,900 | — | — |
| 1987-02-09 | $30.63 | $31.04 | 244,000 | — | — |
| 1987-02-06 | $30.75 | $31.16 | 431,400 | — | — |
| 1987-02-05 | $31.13 | $31.54 | 326,400 | — | — |
| 1987-02-04 | $31.13 | $31.54 | 620,400 | — | — |
| 1987-02-03 | $30.88 | $31.29 | 329,200 | — | — |
| 1987-02-02 | $30.38 | $30.78 | 1,470,000 | — | — |
| 1987-01-30 | $30.50 | $30.91 | 249,400 | — | — |
| 1987-01-29 | $30.50 | $30.91 | 363,400 | — | — |
| 1987-01-28 | $30.38 | $30.78 | 1,870,000 | — | — |
| 1987-01-27 | $30.13 | $30.53 | 1,490,000 | — | — |
| 1987-01-26 | $31.00 | $31.42 | 2,360,000 | — | — |
| 1987-01-23 | $31.00 | $31.42 | 301,000 | — | — |
| 1987-01-22 | $31.13 | $31.54 | 204,800 | — | — |
| 1987-01-21 | $30.88 | $31.29 | 178,400 | — | — |
| 1987-01-20 | $31.00 | $31.42 | 426,200 | — | — |
| 1987-01-19 | $31.13 | $31.54 | 276,300 | — | — |
| 1987-01-16 | $31.00 | $31.42 | 147,800 | — | — |
| 1987-01-15 | $31.13 | $31.54 | 241,000 | — | — |
| 1987-01-14 | $31.00 | $31.42 | 150,000 | — | — |
| 1987-01-13 | $31.13 | $31.54 | 227,900 | — | — |
| 1987-01-12 | $31.13 | $31.54 | 271,800 | — | — |
| 1987-01-09 | $31.00 | $31.42 | 218,500 | — | — |
| 1987-01-08 | $31.13 | $31.54 | 303,900 | — | — |
| 1987-01-07 | $31.13 | $31.54 | 314,900 | — | — |
| 1987-01-06 | $30.13 | $30.53 | 901,300 | — | — |
| 1987-01-05 | $29.13 | $29.52 | 711,700 | — | — |
| 1987-01-02 | $28.88 | $29.26 | 506,900 | — | — |