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
- 1980-01-02 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 | $26.50 | $35.77 | 157,300 | — | — |
| 1987-12-30 | $26.13 | $35.27 | 182,600 | — | — |
| 1987-12-29 | $26.25 | $35.43 | 88,600 | — | — |
| 1987-12-28 | $26.50 | $35.77 | 154,500 | — | — |
| 1987-12-24 | $26.88 | $36.28 | 286,500 | — | — |
| 1987-12-23 | $26.50 | $35.77 | 232,000 | — | — |
| 1987-12-22 | $26.63 | $35.94 | 288,900 | — | — |
| 1987-12-21 | $26.50 | $35.77 | 350,800 | — | — |
| 1987-12-18 | $25.75 | $34.76 | 397,700 | — | — |
| 1987-12-17 | $24.38 | $32.90 | 306,700 | — | — |
| 1987-12-16 | $24.00 | $32.40 | 268,400 | — | — |
| 1987-12-15 | $23.63 | $31.89 | 177,200 | — | — |
| 1987-12-14 | $22.63 | $30.54 | 350,900 | — | — |
| 1987-12-11 | $22.63 | $30.54 | 412,400 | — | — |
| 1987-12-10 | $22.13 | $29.87 | 426,600 | — | — |
| 1987-12-09 | $23.25 | $31.38 | 488,200 | — | — |
| 1987-12-08 | $22.63 | $30.54 | 224,400 | — | — |
| 1987-12-07 | $22.63 | $30.54 | 208,000 | — | — |
| 1987-12-04 | $22.13 | $29.87 | 245,100 | — | — |
| 1987-12-03 | $21.75 | $29.36 | 298,800 | — | — |
| 1987-12-02 | $22.25 | $30.03 | 332,500 | — | — |
| 1987-12-01 | $21.38 | $28.85 | 581,700 | — | — |
| 1987-11-30 | $20.88 | $28.18 | 662,400 | — | — |
| 1987-11-27 | $23.38 | $31.55 | 147,300 | — | — |
| 1987-11-25 | $23.63 | $31.89 | 419,400 | — | — |
| 1987-11-24 | $24.13 | $32.57 | 315,300 | — | — |
| 1987-11-23 | $23.75 | $32.06 | 139,300 | — | — |
| 1987-11-20 | $23.13 | $31.22 | 189,500 | — | — |
| 1987-11-19 | $23.50 | $31.72 | 312,700 | — | — |
| 1987-11-18 | $24.13 | $32.57 | 196,700 | — | — |
| 1987-11-17 | $24.38 | $32.90 | 174,100 | — | — |
| 1987-11-16 | $24.38 | $32.90 | 167,600 | — | — |
| 1987-11-13 | $25.38 | $34.08 | 157,100 | — | — |
| 1987-11-12 | $25.75 | $34.58 | 513,400 | — | — |
| 1987-11-11 | $24.88 | $33.41 | 298,000 | — | — |
| 1987-11-10 | $23.63 | $31.73 | 301,600 | — | — |
| 1987-11-09 | $24.25 | $32.57 | 251,500 | — | — |
| 1987-11-06 | $25.88 | $34.75 | 203,300 | — | — |
| 1987-11-05 | $26.13 | $35.08 | 454,700 | — | — |
| 1987-11-04 | $26.00 | $34.92 | 248,900 | — | — |
| 1987-11-03 | $25.75 | $34.58 | 122,300 | — | — |
| 1987-11-02 | $26.38 | $35.42 | 156,800 | — | — |
| 1987-10-30 | $26.00 | $34.92 | 262,200 | — | — |
| 1987-10-29 | $24.50 | $32.90 | 386,000 | — | — |
| 1987-10-28 | $22.63 | $30.38 | 382,800 | — | — |
| 1987-10-27 | $22.88 | $30.72 | 273,200 | — | — |
| 1987-10-26 | $23.25 | $31.22 | 374,800 | — | — |
| 1987-10-23 | $25.00 | $33.57 | 483,500 | — | — |
| 1987-10-22 | $26.38 | $35.42 | 572,400 | — | — |
| 1987-10-21 | $27.75 | $37.27 | 618,300 | — | — |
| 1987-10-20 | $24.75 | $33.24 | 1,071,400 | — | — |
| 1987-10-19 | $26.00 | $34.92 | 817,000 | — | — |
| 1987-10-16 | $32.00 | $42.97 | 378,900 | — | — |
| 1987-10-15 | $33.00 | $44.32 | 424,000 | — | — |
| 1987-10-14 | $34.50 | $46.33 | 261,000 | — | — |
| 1987-10-13 | $35.00 | $47.00 | 166,500 | — | — |
| 1987-10-12 | $35.00 | $47.00 | 151,700 | — | — |
| 1987-10-09 | $35.13 | $47.17 | 286,300 | — | — |
| 1987-10-08 | $35.38 | $47.51 | 168,900 | — | — |
| 1987-10-07 | $36.00 | $48.35 | 229,500 | — | — |
| 1987-10-06 | $35.88 | $48.18 | 303,100 | — | — |
| 1987-10-05 | $38.00 | $51.03 | 91,200 | — | — |
| 1987-10-02 | $37.63 | $50.53 | 235,100 | — | — |
| 1987-10-01 | $37.63 | $50.53 | 129,300 | — | — |
| 1987-09-30 | $36.50 | $49.02 | 214,700 | — | — |
| 1987-09-29 | $36.63 | $49.19 | 289,400 | — | — |
| 1987-09-28 | $36.13 | $48.51 | 289,200 | — | — |
| 1987-09-25 | $35.75 | $48.01 | 600,200 | — | — |
| 1987-09-24 | $36.63 | $49.19 | 193,400 | — | — |
| 1987-09-23 | $37.25 | $50.03 | 237,400 | — | — |
| 1987-09-22 | $36.75 | $49.35 | 260,800 | — | — |
| 1987-09-21 | $36.25 | $48.68 | 121,600 | — | — |
| 1987-09-18 | $36.63 | $49.19 | 121,100 | — | — |
| 1987-09-17 | $36.75 | $49.35 | 182,200 | — | — |
| 1987-09-16 | $36.25 | $48.68 | 191,800 | — | — |
| 1987-09-15 | $37.00 | $49.69 | 141,200 | — | — |
| 1987-09-14 | $37.38 | $50.19 | 158,100 | — | — |
| 1987-09-11 | $37.50 | $50.36 | 140,000 | — | — |
| 1987-09-10 | $37.00 | $49.69 | 157,100 | — | — |
| 1987-09-09 | $37.38 | $50.19 | 231,100 | — | — |
| 1987-09-08 | $36.75 | $49.35 | 326,100 | — | — |
| 1987-09-04 | $37.63 | $50.53 | 226,800 | — | — |
| 1987-09-03 | $38.88 | $52.21 | 218,100 | — | — |
| 1987-09-02 | $38.50 | $51.70 | 138,000 | — | — |
| 1987-09-01 | $39.00 | $52.20 | 127,300 | — | — |
| 1987-08-31 | $40.13 | $53.71 | 168,700 | — | — |
| 1987-08-28 | $39.00 | $52.20 | 85,600 | — | — |
| 1987-08-27 | $39.63 | $53.04 | 147,600 | — | — |
| 1987-08-26 | $40.13 | $53.71 | 141,900 | — | — |
| 1987-08-25 | $40.38 | $54.04 | 205,300 | — | — |
| 1987-08-24 | $39.75 | $53.20 | 116,000 | — | — |
| 1987-08-21 | $40.38 | $54.04 | 157,400 | — | — |
| 1987-08-20 | $40.50 | $54.21 | 118,400 | — | — |
| 1987-08-19 | $40.25 | $53.87 | 187,600 | — | — |
| 1987-08-18 | $40.38 | $54.04 | 153,300 | — | — |
| 1987-08-17 | $40.63 | $54.38 | 155,100 | — | — |
| 1987-08-14 | $40.63 | $54.38 | 205,000 | — | — |
| 1987-08-13 | $40.38 | $54.04 | 377,900 | — | — |
| 1987-08-12 | $40.00 | $53.54 | 631,400 | — | — |
| 1987-08-11 | $39.25 | $52.54 | 426,000 | — | — |
| 1987-08-10 | $39.50 | $52.87 | 238,500 | — | — |
| 1987-08-07 | $39.13 | $52.37 | 580,500 | — | — |
| 1987-08-06 | $38.25 | $51.20 | 292,000 | — | — |
| 1987-08-05 | $37.50 | $50.19 | 182,300 | — | — |
| 1987-08-04 | $36.88 | $49.36 | 247,500 | — | — |
| 1987-08-03 | $37.00 | $49.52 | 130,700 | — | — |
| 1987-07-31 | $37.50 | $50.19 | 276,800 | — | — |
| 1987-07-30 | $37.38 | $50.03 | 190,900 | — | — |
| 1987-07-29 | $37.00 | $49.52 | 218,600 | — | — |
| 1987-07-28 | $36.13 | $48.35 | 209,500 | — | — |
| 1987-07-27 | $35.63 | $47.68 | 120,300 | — | — |
| 1987-07-24 | $35.63 | $47.68 | 270,600 | — | — |
| 1987-07-23 | $35.38 | $47.35 | 580,600 | — | — |
| 1987-07-22 | $35.13 | $47.01 | 550,200 | — | — |
| 1987-07-21 | $35.88 | $48.02 | 503,500 | — | — |
| 1987-07-20 | $36.50 | $48.85 | 64,900 | — | — |
| 1987-07-17 | $36.75 | $49.19 | 362,500 | — | — |
| 1987-07-16 | $36.50 | $48.85 | 204,000 | — | — |
| 1987-07-15 | $36.88 | $49.36 | 360,200 | — | — |
| 1987-07-14 | $36.25 | $48.52 | 762,700 | — | — |
| 1987-07-13 | $35.75 | $47.85 | 486,900 | — | — |
| 1987-07-10 | $36.13 | $48.35 | 332,400 | — | — |
| 1987-07-09 | $37.00 | $49.52 | 225,400 | — | — |
| 1987-07-08 | $37.00 | $49.52 | 178,500 | — | — |
| 1987-07-07 | $37.38 | $50.03 | 202,500 | — | — |
| 1987-07-06 | $36.63 | $49.02 | 107,200 | — | — |
| 1987-07-02 | $37.25 | $49.86 | 144,400 | — | — |
| 1987-07-01 | $37.00 | $49.52 | 438,500 | — | — |
| 1987-06-30 | $36.25 | $48.52 | 351,300 | — | — |
| 1987-06-29 | $37.25 | $49.86 | 321,800 | — | — |
| 1987-06-26 | $37.88 | $50.70 | 252,600 | — | — |
| 1987-06-25 | $38.13 | $51.03 | 99,700 | — | — |
| 1987-06-24 | $38.13 | $51.03 | 373,600 | — | — |
| 1987-06-23 | $38.25 | $51.20 | 117,300 | — | — |
| 1987-06-22 | $39.13 | $52.37 | 234,100 | — | — |
| 1987-06-19 | $40.00 | $53.54 | 160,100 | — | — |
| 1987-06-18 | $40.50 | $54.21 | 154,000 | — | — |
| 1987-06-17 | $40.63 | $54.38 | 64,600 | — | — |
| 1987-06-16 | $40.50 | $54.21 | 98,800 | — | — |
| 1987-06-15 | $40.25 | $53.87 | 153,200 | — | — |
| 1987-06-12 | $40.25 | $53.87 | 124,300 | — | — |
| 1987-06-11 | $40.13 | $53.71 | 110,000 | — | — |
| 1987-06-10 | $39.50 | $52.87 | 168,100 | — | — |
| 1987-06-09 | $39.00 | $52.20 | 166,400 | — | — |
| 1987-06-08 | $38.38 | $51.36 | 63,100 | — | — |
| 1987-06-05 | $37.75 | $50.53 | 135,700 | — | — |
| 1987-06-04 | $38.63 | $51.70 | 116,200 | — | — |
| 1987-06-03 | $37.88 | $50.70 | 112,500 | — | — |
| 1987-06-02 | $37.13 | $49.69 | 107,900 | — | — |
| 1987-06-01 | $36.63 | $49.02 | 91,600 | — | — |
| 1987-05-29 | $37.13 | $49.69 | 55,900 | — | — |
| 1987-05-28 | $37.88 | $50.70 | 98,400 | — | — |
| 1987-05-27 | $37.88 | $50.70 | 159,000 | — | — |
| 1987-05-26 | $37.50 | $50.19 | 129,800 | — | — |
| 1987-05-22 | $35.50 | $47.52 | 166,400 | — | — |
| 1987-05-21 | $35.25 | $47.01 | 617,700 | — | — |
| 1987-05-20 | $35.75 | $47.67 | 345,800 | — | — |
| 1987-05-19 | $36.38 | $48.51 | 265,800 | — | — |
| 1987-05-18 | $37.38 | $49.84 | 162,600 | — | — |
| 1987-05-15 | $36.88 | $49.17 | 678,500 | — | — |
| 1987-05-14 | $38.63 | $51.51 | 106,200 | — | — |
| 1987-05-13 | $39.13 | $52.18 | 117,500 | — | — |
| 1987-05-12 | $39.13 | $52.18 | 75,100 | — | — |
| 1987-05-11 | $38.88 | $51.84 | 191,500 | — | — |
| 1987-05-08 | $38.38 | $51.17 | 112,000 | — | — |
| 1987-05-07 | $38.25 | $51.01 | 250,000 | — | — |
| 1987-05-06 | $38.75 | $51.67 | 96,900 | — | — |
| 1987-05-05 | $38.88 | $51.84 | 94,000 | — | — |
| 1987-05-04 | $38.75 | $51.67 | 117,400 | — | — |
| 1987-05-01 | $38.63 | $51.51 | 187,700 | — | — |
| 1987-04-30 | $39.50 | $52.68 | 299,200 | — | — |
| 1987-04-29 | $38.88 | $51.84 | 123,100 | — | — |
| 1987-04-28 | $37.50 | $50.01 | 262,700 | — | — |
| 1987-04-27 | $36.88 | $49.17 | 296,000 | — | — |
| 1987-04-24 | $37.75 | $50.34 | 322,100 | — | — |
| 1987-04-23 | $38.75 | $51.67 | 264,700 | — | — |
| 1987-04-22 | $38.38 | $51.17 | 211,600 | — | — |
| 1987-04-21 | $38.50 | $51.34 | 428,500 | — | — |
| 1987-04-20 | $38.00 | $50.67 | 302,500 | — | — |
| 1987-04-16 | $38.75 | $51.67 | 543,200 | — | — |
| 1987-04-15 | $36.75 | $49.01 | 612,300 | — | — |
| 1987-04-14 | $36.38 | $48.51 | 603,600 | — | — |
| 1987-04-13 | $38.75 | $51.67 | 197,200 | — | — |
| 1987-04-10 | $40.38 | $53.84 | 223,800 | — | — |
| 1987-04-09 | $40.63 | $54.18 | 267,400 | — | — |
| 1987-04-08 | $41.63 | $55.51 | 313,400 | — | — |
| 1987-04-07 | $41.50 | $55.34 | 272,400 | — | — |
| 1987-04-06 | $42.25 | $56.34 | 168,600 | — | — |
| 1987-04-03 | $41.50 | $55.34 | 153,800 | — | — |
| 1987-04-02 | $40.25 | $53.68 | 179,900 | — | — |
| 1987-04-01 | $39.75 | $53.01 | 205,900 | — | — |
| 1987-03-31 | $40.50 | $54.01 | 201,300 | — | — |
| 1987-03-30 | $40.25 | $53.68 | 189,000 | — | — |
| 1987-03-27 | $41.63 | $55.51 | 88,900 | — | — |
| 1987-03-26 | $41.63 | $55.51 | 261,700 | — | — |
| 1987-03-25 | $41.00 | $54.68 | 173,800 | — | — |
| 1987-03-24 | $41.50 | $55.34 | 344,800 | — | — |
| 1987-03-23 | $41.50 | $55.34 | 275,300 | — | — |
| 1987-03-20 | $40.25 | $53.68 | 352,800 | — | — |
| 1987-03-19 | $39.00 | $52.01 | 148,100 | — | — |
| 1987-03-18 | $38.13 | $50.84 | 113,100 | — | — |
| 1987-03-17 | $38.38 | $51.17 | 144,200 | — | — |
| 1987-03-16 | $38.50 | $51.34 | 131,500 | — | — |
| 1987-03-13 | $39.25 | $52.34 | 279,500 | — | — |
| 1987-03-12 | $39.38 | $52.51 | 334,200 | — | — |
| 1987-03-11 | $39.88 | $53.18 | 253,500 | — | — |
| 1987-03-10 | $39.50 | $52.68 | 182,300 | — | — |
| 1987-03-09 | $38.88 | $51.84 | 187,300 | — | — |
| 1987-03-06 | $39.75 | $53.01 | 168,900 | — | — |
| 1987-03-05 | $39.88 | $53.18 | 102,500 | — | — |
| 1987-03-04 | $39.88 | $53.18 | 181,600 | — | — |
| 1987-03-03 | $39.63 | $52.84 | 113,500 | — | — |
| 1987-03-02 | $39.88 | $53.00 | 196,000 | — | — |
| 1987-02-27 | $39.13 | $52.00 | 157,100 | — | — |
| 1987-02-26 | $39.25 | $52.17 | 232,600 | — | — |
| 1987-02-25 | $39.25 | $52.17 | 200,800 | — | — |
| 1987-02-24 | $39.13 | $52.00 | 106,100 | — | — |
| 1987-02-23 | $38.75 | $51.51 | 104,900 | — | — |
| 1987-02-20 | $38.88 | $51.67 | 128,300 | — | — |
| 1987-02-19 | $39.50 | $52.50 | 135,500 | — | — |
| 1987-02-18 | $39.50 | $52.50 | 182,200 | — | — |
| 1987-02-17 | $39.13 | $52.00 | 183,900 | — | — |
| 1987-02-13 | $37.75 | $50.18 | 195,400 | — | — |
| 1987-02-12 | $37.63 | $50.01 | 196,000 | — | — |
| 1987-02-11 | $37.88 | $50.34 | 380,300 | — | — |
| 1987-02-10 | $37.50 | $49.85 | 173,300 | — | — |
| 1987-02-09 | $37.50 | $49.85 | 189,100 | — | — |
| 1987-02-06 | $38.88 | $51.67 | 187,700 | — | — |
| 1987-02-05 | $38.38 | $51.01 | 236,100 | — | — |
| 1987-02-04 | $38.38 | $51.01 | 349,100 | — | — |
| 1987-02-03 | $37.75 | $50.18 | 361,800 | — | — |
| 1987-02-02 | $37.25 | $49.51 | 260,800 | — | — |
| 1987-01-30 | $37.13 | $49.35 | 147,500 | — | — |
| 1987-01-29 | $37.25 | $49.51 | 183,600 | — | — |
| 1987-01-28 | $38.50 | $51.17 | 540,400 | — | — |
| 1987-01-27 | $36.88 | $49.01 | 292,700 | — | — |
| 1987-01-26 | $36.38 | $48.35 | 85,800 | — | — |
| 1987-01-23 | $37.13 | $49.35 | 420,800 | — | — |
| 1987-01-22 | $37.00 | $49.18 | 190,800 | — | — |
| 1987-01-21 | $36.13 | $48.02 | 205,700 | — | — |
| 1987-01-20 | $36.88 | $49.01 | 394,100 | — | — |
| 1987-01-19 | $36.50 | $48.52 | 257,400 | — | — |
| 1987-01-16 | $36.00 | $47.85 | 339,100 | — | — |
| 1987-01-15 | $36.50 | $48.52 | 320,700 | — | — |
| 1987-01-14 | $36.88 | $49.01 | 359,900 | — | — |
| 1987-01-13 | $35.75 | $47.52 | 493,900 | — | — |
| 1987-01-12 | $35.75 | $47.52 | 242,900 | — | — |
| 1987-01-09 | $35.63 | $47.35 | 286,600 | — | — |
| 1987-01-08 | $35.50 | $47.19 | 393,300 | — | — |
| 1987-01-07 | $34.63 | $46.02 | 170,400 | — | — |
| 1987-01-06 | $34.63 | $46.02 | 261,900 | — | — |
| 1987-01-05 | $34.63 | $46.02 | 181,100 | — | — |
| 1987-01-02 | $33.75 | $44.86 | 58,900 | — | — |