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
- 1983-12-13 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 | $21.67 | $21.67 | 9,300 | — | — |
| 1987-12-30 | $21.50 | $21.50 | 4,050 | — | — |
| 1987-12-29 | $21.50 | $21.50 | 6,600 | — | — |
| 1987-12-28 | $21.50 | $21.50 | 21,300 | — | — |
| 1987-12-24 | $22.08 | $22.08 | 5,700 | — | — |
| 1987-12-23 | $22.17 | $22.17 | 3,750 | — | — |
| 1987-12-22 | $21.92 | $21.92 | 5,400 | — | — |
| 1987-12-21 | $21.67 | $21.67 | 4,800 | — | — |
| 1987-12-18 | $21.67 | $21.67 | 38,700 | — | — |
| 1987-12-17 | $20.67 | $20.67 | 23,850 | — | — |
| 1987-12-16 | $20.50 | $20.50 | 9,150 | — | — |
| 1987-12-15 | $20.58 | $20.58 | 7,800 | — | — |
| 1987-12-14 | $20.50 | $20.50 | 14,100 | — | — |
| 1987-12-11 | $20.17 | $20.17 | 5,700 | — | — |
| 1987-12-10 | $20.00 | $20.00 | 2,850 | — | — |
| 1987-12-09 | $20.00 | $20.00 | 3,900 | — | — |
| 1987-12-08 | $20.50 | $20.50 | 7,650 | — | — |
| 1987-12-07 | $20.08 | $20.08 | 0 | — | — |
| 1987-12-04 | $20.08 | $20.08 | 5,400 | — | — |
| 1987-12-03 | $20.08 | $20.08 | 8,850 | — | — |
| 1987-12-02 | $20.25 | $20.25 | 6,450 | — | — |
| 1987-12-01 | $20.50 | $20.50 | 8,250 | — | — |
| 1987-11-30 | $20.50 | $20.50 | 11,400 | — | — |
| 1987-11-27 | $21.00 | $21.00 | 4,800 | — | — |
| 1987-11-25 | $21.33 | $21.33 | 300 | — | — |
| 1987-11-24 | $21.17 | $21.17 | 6,000 | — | — |
| 1987-11-23 | $20.33 | $20.33 | 7,800 | — | — |
| 1987-11-20 | $20.58 | $20.58 | 1,350 | — | — |
| 1987-11-19 | $20.33 | $20.33 | 117,900 | — | — |
| 1987-11-18 | $21.33 | $21.33 | 7,650 | — | — |
| 1987-11-17 | $21.92 | $21.92 | 5,550 | — | — |
| 1987-11-16 | $22.67 | $22.67 | 1,350 | — | — |
| 1987-11-13 | $22.50 | $22.50 | 5,100 | — | — |
| 1987-11-12 | $22.92 | $22.92 | 4,200 | — | — |
| 1987-11-11 | $22.42 | $22.42 | 5,100 | — | — |
| 1987-11-10 | $22.42 | $22.42 | 31,500 | — | — |
| 1987-11-09 | $23.17 | $23.17 | 6,900 | — | — |
| 1987-11-06 | $23.33 | $23.33 | 18,450 | — | — |
| 1987-11-05 | $23.83 | $23.83 | 30,900 | — | — |
| 1987-11-04 | $22.50 | $22.50 | 24,300 | — | — |
| 1987-11-03 | $22.33 | $22.33 | 29,850 | — | — |
| 1987-11-02 | $23.17 | $23.17 | 188,700 | — | — |
| 1987-10-30 | $22.00 | $22.00 | 30,300 | — | — |
| 1987-10-29 | $20.50 | $20.50 | 6,300 | — | — |
| 1987-10-28 | $20.67 | $20.67 | 33,900 | — | — |
| 1987-10-27 | $20.83 | $20.83 | 9,300 | — | — |
| 1987-10-26 | $20.58 | $20.58 | 27,150 | — | — |
| 1987-10-23 | $22.00 | $22.00 | 267,150 | — | — |
| 1987-10-22 | $22.50 | $22.50 | 90,300 | — | — |
| 1987-10-21 | $23.33 | $23.33 | 45,750 | — | — |
| 1987-10-20 | $20.83 | $20.83 | 182,100 | — | — |
| 1987-10-19 | $26.67 | $26.67 | 44,550 | — | — |
| 1987-10-16 | $33.33 | $33.33 | 750 | — | — |
| 1987-10-15 | $33.83 | $33.83 | 49,800 | — | — |
| 1987-10-14 | $34.17 | $34.17 | 1,500 | — | — |
| 1987-10-13 | $34.25 | $34.25 | 3,150 | — | — |
| 1987-10-12 | $34.17 | $34.17 | 7,200 | — | — |
| 1987-10-09 | $34.17 | $34.17 | 4,500 | — | — |
| 1987-10-08 | $34.00 | $34.00 | 4,800 | — | — |
| 1987-10-07 | $34.00 | $34.00 | 2,250 | — | — |
| 1987-10-06 | $34.17 | $34.17 | 15,150 | — | — |
| 1987-10-05 | $34.00 | $34.00 | 17,400 | — | — |
| 1987-10-02 | $34.33 | $34.33 | 13,650 | — | — |
| 1987-10-01 | $34.33 | $34.33 | 6,300 | — | — |
| 1987-09-30 | $34.75 | $34.75 | 6,900 | — | — |
| 1987-09-29 | $35.58 | $35.58 | 5,100 | — | — |
| 1987-09-28 | $35.92 | $35.92 | 300 | — | — |
| 1987-09-25 | $36.00 | $36.00 | 13,950 | — | — |
| 1987-09-24 | $36.25 | $36.25 | 6,150 | — | — |
| 1987-09-23 | $35.58 | $35.58 | 14,550 | — | — |
| 1987-09-22 | $37.00 | $37.00 | 1,050 | — | — |
| 1987-09-21 | $37.08 | $37.08 | 1,800 | — | — |
| 1987-09-18 | $37.50 | $37.50 | 450 | — | — |
| 1987-09-17 | $37.75 | $37.75 | 0 | — | — |
| 1987-09-16 | $37.75 | $37.75 | 0 | — | — |
| 1987-09-15 | $37.75 | $37.75 | 272,400 | — | — |
| 1987-09-14 | $37.67 | $37.67 | 1,950 | — | — |
| 1987-09-11 | $37.25 | $37.25 | 150 | — | — |
| 1987-09-10 | $37.25 | $37.25 | 450 | — | — |
| 1987-09-09 | $37.33 | $37.33 | 600 | — | — |
| 1987-09-08 | $37.67 | $37.67 | 5,400 | — | — |
| 1987-09-04 | $37.83 | $37.83 | 12,150 | — | — |
| 1987-09-03 | $37.50 | $37.50 | 3,000 | — | — |
| 1987-09-02 | $37.50 | $37.50 | 8,850 | — | — |
| 1987-09-01 | $38.08 | $38.08 | 7,350 | — | — |
| 1987-08-31 | $38.33 | $38.33 | 8,850 | — | — |
| 1987-08-28 | $38.33 | $38.33 | 6,300 | — | — |
| 1987-08-27 | $38.50 | $38.50 | 14,700 | — | — |
| 1987-08-26 | $38.83 | $38.83 | 8,250 | — | — |
| 1987-08-25 | $38.83 | $38.83 | 12,300 | — | — |
| 1987-08-24 | $38.67 | $38.67 | 8,850 | — | — |
| 1987-08-21 | $38.92 | $38.92 | 300 | — | — |
| 1987-08-20 | $38.75 | $38.75 | 450 | — | — |
| 1987-08-19 | $38.75 | $38.75 | 6,900 | — | — |
| 1987-08-18 | $39.00 | $39.00 | 4,800 | — | — |
| 1987-08-17 | $39.58 | $39.58 | 1,800 | — | — |
| 1987-08-14 | $39.83 | $39.83 | 3,450 | — | — |
| 1987-08-13 | $39.92 | $39.92 | 9,600 | — | — |
| 1987-08-12 | $39.83 | $39.83 | 24,600 | — | — |
| 1987-08-11 | $39.25 | $39.25 | 28,050 | — | — |
| 1987-08-10 | $38.33 | $38.33 | 69,150 | — | — |
| 1987-08-07 | $37.17 | $37.17 | 6,150 | — | — |
| 1987-08-06 | $37.33 | $37.33 | 97,350 | — | — |
| 1987-08-05 | $36.83 | $36.83 | 181,950 | — | — |
| 1987-08-04 | $37.33 | $37.33 | 1,050 | — | — |
| 1987-08-03 | $37.42 | $37.42 | 1,800 | — | — |
| 1987-07-31 | $37.25 | $37.25 | 0 | — | — |
| 1987-07-30 | $37.25 | $37.25 | 0 | — | — |
| 1987-07-29 | $37.25 | $37.25 | 1,350 | — | — |
| 1987-07-28 | $37.67 | $37.67 | 2,400 | — | — |
| 1987-07-27 | $37.33 | $37.33 | 23,250 | — | — |
| 1987-07-24 | $37.75 | $37.75 | 13,500 | — | — |
| 1987-07-23 | $37.67 | $37.67 | 1,500 | — | — |
| 1987-07-22 | $37.33 | $37.33 | 600 | — | — |
| 1987-07-21 | $37.17 | $37.17 | 6,300 | — | — |
| 1987-07-20 | $37.67 | $37.67 | 5,100 | — | — |
| 1987-07-17 | $38.00 | $38.00 | 17,700 | — | — |
| 1987-07-16 | $37.42 | $37.42 | 0 | — | — |
| 1987-07-15 | $37.42 | $37.42 | 6,450 | — | — |
| 1987-07-14 | $37.67 | $37.67 | 17,250 | — | — |
| 1987-07-13 | $37.42 | $37.42 | 3,450 | — | — |
| 1987-07-10 | $37.83 | $37.83 | 600 | — | — |
| 1987-07-09 | $38.17 | $38.17 | 3,450 | — | — |
| 1987-07-08 | $38.00 | $38.00 | 3,450 | — | — |
| 1987-07-07 | $37.92 | $37.92 | 2,850 | — | — |
| 1987-07-06 | $37.75 | $37.75 | 3,750 | — | — |
| 1987-07-02 | $38.17 | $38.17 | 300 | — | — |
| 1987-07-01 | $38.00 | $38.00 | 1,800 | — | — |
| 1987-06-30 | $37.83 | $37.83 | 1,800 | — | — |
| 1987-06-29 | $38.17 | $38.17 | 0 | — | — |
| 1987-06-26 | $38.17 | $38.17 | 1,650 | — | — |
| 1987-06-25 | $38.00 | $38.00 | 10,200 | — | — |
| 1987-06-24 | $37.67 | $37.67 | 3,900 | — | — |
| 1987-06-23 | $37.17 | $37.17 | 7,050 | — | — |
| 1987-06-22 | $37.50 | $37.50 | 2,550 | — | — |
| 1987-06-19 | $37.92 | $37.92 | 150 | — | — |
| 1987-06-18 | $37.83 | $37.83 | 0 | — | — |
| 1987-06-17 | $37.83 | $37.83 | 750 | — | — |
| 1987-06-16 | $38.00 | $38.00 | 6,750 | — | — |
| 1987-06-15 | $38.83 | $38.83 | 2,250 | — | — |
| 1987-06-12 | $39.00 | $39.00 | 1,500 | — | — |
| 1987-06-11 | $39.08 | $39.08 | 450 | — | — |
| 1987-06-10 | $39.33 | $39.33 | 8,250 | — | — |
| 1987-06-09 | $39.17 | $39.17 | 19,200 | — | — |
| 1987-06-08 | $39.50 | $39.50 | 600 | — | — |
| 1987-06-05 | $39.33 | $39.33 | 2,700 | — | — |
| 1987-06-04 | $39.75 | $39.75 | 4,950 | — | — |
| 1987-06-03 | $40.17 | $40.17 | 7,950 | — | — |
| 1987-06-02 | $39.08 | $39.08 | 450 | — | — |
| 1987-06-01 | $39.17 | $39.17 | 5,550 | — | — |
| 1987-05-29 | $38.67 | $38.67 | 25,800 | — | — |
| 1987-05-28 | $39.00 | $39.00 | 29,400 | — | — |
| 1987-05-27 | $38.50 | $38.50 | 17,400 | — | — |
| 1987-05-26 | $37.67 | $37.67 | 3,300 | — | — |
| 1987-05-22 | $37.67 | $37.67 | 7,350 | — | — |
| 1987-05-21 | $36.83 | $36.83 | 10,350 | — | — |
| 1987-05-20 | $36.42 | $36.42 | 15,450 | — | — |
| 1987-05-19 | $36.75 | $36.75 | 51,750 | — | — |
| 1987-05-18 | $36.17 | $36.17 | 4,500 | — | — |
| 1987-05-15 | $36.50 | $36.50 | 2,100 | — | — |
| 1987-05-14 | $36.50 | $36.50 | 2,400 | — | — |
| 1987-05-13 | $36.50 | $36.50 | 1,500 | — | — |
| 1987-05-12 | $36.67 | $36.67 | 5,550 | — | — |
| 1987-05-11 | $36.67 | $36.67 | 2,400 | — | — |
| 1987-05-08 | $36.92 | $36.92 | 4,500 | — | — |
| 1987-05-07 | $37.17 | $37.17 | 7,800 | — | — |
| 1987-05-06 | $36.00 | $36.00 | 20,550 | — | — |
| 1987-05-05 | $36.00 | $36.00 | 5,700 | — | — |
| 1987-05-04 | $35.75 | $35.75 | 3,600 | — | — |
| 1987-05-01 | $36.08 | $36.08 | 750 | — | — |
| 1987-04-30 | $36.42 | $36.42 | 1,800 | — | — |
| 1987-04-29 | $36.08 | $36.08 | 3,300 | — | — |
| 1987-04-28 | $35.50 | $35.50 | 12,750 | — | — |
| 1987-04-27 | $35.83 | $35.83 | 2,400 | — | — |
| 1987-04-24 | $35.67 | $35.67 | 1,950 | — | — |
| 1987-04-23 | $35.50 | $35.50 | 3,300 | — | — |
| 1987-04-22 | $36.00 | $36.00 | 8,100 | — | — |
| 1987-04-21 | $36.50 | $36.50 | 3,600 | — | — |
| 1987-04-20 | $36.67 | $36.67 | 4,050 | — | — |
| 1987-04-16 | $36.67 | $36.67 | 5,100 | — | — |
| 1987-04-15 | $36.67 | $36.67 | 4,350 | — | — |
| 1987-04-14 | $36.83 | $36.83 | 4,650 | — | — |
| 1987-04-13 | $38.00 | $38.00 | 3,300 | — | — |
| 1987-04-10 | $38.50 | $38.50 | 600 | — | — |
| 1987-04-09 | $38.67 | $38.67 | 3,450 | — | — |
| 1987-04-08 | $39.17 | $39.17 | 26,850 | — | — |
| 1987-04-07 | $38.75 | $38.75 | 5,850 | — | — |
| 1987-04-06 | $38.92 | $38.92 | 3,300 | — | — |
| 1987-04-03 | $38.83 | $38.83 | 6,600 | — | — |
| 1987-04-02 | $38.67 | $38.67 | 2,250 | — | — |
| 1987-04-01 | $39.08 | $39.08 | 38,250 | — | — |
| 1987-03-31 | $37.33 | $37.33 | 17,100 | — | — |
| 1987-03-30 | $37.25 | $37.25 | 8,100 | — | — |
| 1987-03-27 | $37.67 | $37.67 | 5,100 | — | — |
| 1987-03-26 | $37.67 | $37.67 | 6,000 | — | — |
| 1987-03-25 | $38.00 | $38.00 | 5,550 | — | — |
| 1987-03-24 | $37.83 | $37.83 | 17,850 | — | — |
| 1987-03-23 | $37.50 | $37.50 | 27,450 | — | — |
| 1987-03-20 | $37.33 | $37.33 | 30,450 | — | — |
| 1987-03-19 | $36.58 | $36.58 | 5,250 | — | — |
| 1987-03-18 | $36.33 | $36.33 | 8,850 | — | — |
| 1987-03-17 | $36.50 | $36.50 | 12,000 | — | — |
| 1987-03-16 | $36.42 | $36.42 | 3,300 | — | — |
| 1987-03-13 | $36.33 | $36.33 | 1,650 | — | — |
| 1987-03-12 | $36.25 | $36.25 | 15,750 | — | — |
| 1987-03-11 | $36.33 | $36.33 | 4,500 | — | — |
| 1987-03-10 | $36.83 | $36.83 | 1,350 | — | — |
| 1987-03-09 | $36.83 | $36.83 | 6,450 | — | — |
| 1987-03-06 | $36.67 | $36.67 | 7,800 | — | — |
| 1987-03-05 | $37.00 | $37.00 | 3,300 | — | — |
| 1987-03-04 | $36.92 | $36.92 | 750 | — | — |
| 1987-03-03 | $36.83 | $36.83 | 11,700 | — | — |
| 1987-03-02 | $37.17 | $37.17 | 5,550 | — | — |
| 1987-02-27 | $37.00 | $37.00 | 17,400 | — | — |
| 1987-02-26 | $36.67 | $36.67 | 4,050 | — | — |
| 1987-02-25 | $36.33 | $36.33 | 2,550 | — | — |
| 1987-02-24 | $36.58 | $36.58 | 1,050 | — | — |
| 1987-02-23 | $36.83 | $36.83 | 3,750 | — | — |
| 1987-02-20 | $36.67 | $36.67 | 0 | — | — |
| 1987-02-19 | $36.67 | $36.67 | 21,300 | — | — |
| 1987-02-18 | $36.42 | $36.42 | 44,250 | — | — |
| 1987-02-17 | $37.08 | $37.08 | 1,050 | — | — |
| 1987-02-13 | $37.33 | $37.33 | 14,100 | — | — |
| 1987-02-12 | $37.50 | $37.50 | 7,200 | — | — |
| 1987-02-11 | $37.67 | $37.67 | 5,700 | — | — |
| 1987-02-10 | $37.67 | $37.67 | 0 | — | — |
| 1987-02-09 | $37.67 | $37.67 | 31,950 | — | — |
| 1987-02-06 | $38.08 | $38.08 | 20,550 | — | — |
| 1987-02-05 | $37.83 | $37.83 | 310,650 | — | — |
| 1987-02-04 | $37.75 | $37.75 | 26,400 | — | — |
| 1987-02-03 | $37.67 | $37.67 | 138,750 | — | — |
| 1987-02-02 | $36.67 | $36.67 | 4,650 | — | — |
| 1987-01-30 | $37.33 | $37.33 | 90,900 | — | — |
| 1987-01-29 | $37.25 | $37.25 | 36,300 | — | — |
| 1987-01-28 | $37.17 | $37.17 | 4,950 | — | — |
| 1987-01-27 | $37.33 | $37.33 | 24,750 | — | — |
| 1987-01-26 | $36.92 | $36.92 | 2,250 | — | — |
| 1987-01-23 | $37.33 | $37.33 | 27,450 | — | — |
| 1987-01-22 | $38.00 | $38.00 | 20,400 | — | — |
| 1987-01-21 | $37.58 | $37.58 | 10,200 | — | — |
| 1987-01-20 | $37.75 | $37.75 | 120,750 | — | — |
| 1987-01-19 | $37.75 | $37.75 | 9,300 | — | — |
| 1987-01-16 | $38.08 | $38.08 | 3,750 | — | — |
| 1987-01-15 | $38.33 | $38.33 | 84,300 | — | — |
| 1987-01-14 | $38.67 | $38.67 | 15,450 | — | — |
| 1987-01-13 | $38.00 | $38.00 | 10,800 | — | — |
| 1987-01-12 | $37.83 | $37.83 | 20,100 | — | — |
| 1987-01-09 | $37.67 | $37.67 | 14,700 | — | — |
| 1987-01-08 | $38.67 | $38.67 | 67,650 | — | — |
| 1987-01-07 | $39.08 | $39.08 | 84,450 | — | — |
| 1987-01-06 | $37.50 | $37.50 | 20,700 | — | — |
| 1987-01-05 | $36.75 | $36.75 | 17,550 | — | — |
| 1987-01-02 | $35.83 | $35.83 | 2,400 | — | — |