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 | $23.17 | $24.57 | 104,100 | — | — |
| 1987-12-30 | $23.33 | $24.75 | 149,400 | — | — |
| 1987-12-29 | $23.58 | $25.01 | 88,350 | — | — |
| 1987-12-28 | $23.92 | $25.37 | 96,300 | — | — |
| 1987-12-24 | $23.92 | $25.37 | 64,650 | — | — |
| 1987-12-23 | $24.00 | $25.46 | 233,700 | — | — |
| 1987-12-22 | $24.83 | $26.34 | 120,450 | — | — |
| 1987-12-21 | $23.08 | $24.48 | 61,050 | — | — |
| 1987-12-18 | $23.17 | $24.57 | 174,750 | — | — |
| 1987-12-17 | $21.83 | $23.16 | 97,800 | — | — |
| 1987-12-16 | $22.50 | $23.87 | 151,200 | — | — |
| 1987-12-15 | $22.17 | $23.51 | 125,100 | — | — |
| 1987-12-14 | $22.83 | $24.22 | 112,800 | — | — |
| 1987-12-11 | $22.33 | $23.69 | 74,250 | — | — |
| 1987-12-10 | $22.42 | $23.78 | 156,600 | — | — |
| 1987-12-09 | $22.50 | $23.87 | 123,900 | — | — |
| 1987-12-08 | $21.67 | $22.98 | 77,400 | — | — |
| 1987-12-07 | $20.25 | $21.48 | 46,950 | — | — |
| 1987-12-04 | $19.58 | $20.77 | 69,000 | — | — |
| 1987-12-03 | $19.75 | $20.95 | 63,450 | — | — |
| 1987-12-02 | $20.00 | $21.21 | 41,100 | — | — |
| 1987-12-01 | $19.67 | $20.86 | 48,600 | — | — |
| 1987-11-30 | $19.75 | $20.95 | 132,000 | — | — |
| 1987-11-27 | $20.67 | $21.92 | 34,050 | — | — |
| 1987-11-25 | $21.25 | $22.54 | 89,400 | — | — |
| 1987-11-24 | $21.50 | $22.80 | 106,050 | — | — |
| 1987-11-23 | $21.08 | $22.36 | 104,100 | — | — |
| 1987-11-20 | $19.92 | $21.13 | 157,050 | — | — |
| 1987-11-19 | $20.17 | $21.39 | 154,200 | — | — |
| 1987-11-18 | $21.33 | $22.63 | 131,250 | — | — |
| 1987-11-17 | $20.42 | $21.66 | 94,500 | — | — |
| 1987-11-16 | $19.75 | $20.95 | 103,200 | — | — |
| 1987-11-13 | $19.33 | $20.51 | 259,050 | — | — |
| 1987-11-12 | $19.08 | $20.11 | 172,050 | — | — |
| 1987-11-11 | $18.75 | $19.76 | 72,900 | — | — |
| 1987-11-10 | $18.75 | $19.76 | 133,050 | — | — |
| 1987-11-09 | $18.42 | $19.40 | 161,850 | — | — |
| 1987-11-06 | $19.75 | $20.81 | 125,550 | — | — |
| 1987-11-05 | $20.42 | $21.51 | 242,850 | — | — |
| 1987-11-04 | $20.33 | $21.42 | 133,950 | — | — |
| 1987-11-03 | $20.83 | $21.95 | 157,500 | — | — |
| 1987-11-02 | $21.92 | $23.09 | 132,750 | — | — |
| 1987-10-30 | $20.58 | $21.69 | 163,050 | — | — |
| 1987-10-29 | $19.33 | $20.37 | 162,750 | — | — |
| 1987-10-28 | $17.58 | $18.53 | 144,300 | — | — |
| 1987-10-27 | $17.17 | $18.09 | 234,900 | — | — |
| 1987-10-26 | $17.00 | $17.91 | 168,600 | — | — |
| 1987-10-23 | $17.92 | $18.88 | 184,500 | — | — |
| 1987-10-22 | $19.00 | $20.02 | 409,350 | — | — |
| 1987-10-21 | $20.00 | $21.07 | 331,050 | — | — |
| 1987-10-20 | $17.75 | $18.70 | 323,700 | — | — |
| 1987-10-19 | $20.00 | $21.07 | 498,750 | — | — |
| 1987-10-16 | $23.67 | $24.94 | 215,850 | — | — |
| 1987-10-15 | $25.75 | $27.13 | 109,800 | — | — |
| 1987-10-14 | $25.67 | $27.04 | 132,150 | — | — |
| 1987-10-13 | $27.08 | $28.54 | 85,800 | — | — |
| 1987-10-12 | $27.33 | $28.80 | 43,200 | — | — |
| 1987-10-09 | $27.42 | $28.89 | 141,450 | — | — |
| 1987-10-08 | $27.50 | $28.98 | 103,800 | — | — |
| 1987-10-07 | $27.67 | $29.15 | 196,950 | — | — |
| 1987-10-06 | $27.08 | $28.54 | 143,400 | — | — |
| 1987-10-05 | $28.17 | $29.68 | 173,250 | — | — |
| 1987-10-02 | $26.92 | $28.36 | 124,950 | — | — |
| 1987-10-01 | $26.92 | $28.36 | 166,650 | — | — |
| 1987-09-30 | $26.33 | $27.75 | 208,650 | — | — |
| 1987-09-29 | $27.25 | $28.71 | 73,350 | — | — |
| 1987-09-28 | $27.25 | $28.71 | 109,350 | — | — |
| 1987-09-25 | $27.17 | $28.62 | 98,400 | — | — |
| 1987-09-24 | $27.17 | $28.62 | 178,950 | — | — |
| 1987-09-23 | $26.92 | $28.36 | 231,450 | — | — |
| 1987-09-22 | $27.25 | $28.71 | 88,800 | — | — |
| 1987-09-21 | $27.00 | $28.45 | 43,650 | — | — |
| 1987-09-18 | $27.00 | $28.45 | 74,250 | — | — |
| 1987-09-17 | $26.83 | $28.27 | 148,500 | — | — |
| 1987-09-16 | $26.83 | $28.27 | 111,900 | — | — |
| 1987-09-15 | $27.75 | $29.24 | 85,200 | — | — |
| 1987-09-14 | $28.25 | $29.77 | 109,800 | — | — |
| 1987-09-11 | $28.33 | $29.85 | 61,650 | — | — |
| 1987-09-10 | $27.92 | $29.41 | 62,250 | — | — |
| 1987-09-09 | $27.83 | $29.33 | 62,250 | — | — |
| 1987-09-08 | $27.75 | $29.24 | 80,700 | — | — |
| 1987-09-04 | $28.33 | $29.85 | 46,200 | — | — |
| 1987-09-03 | $28.25 | $29.77 | 94,800 | — | — |
| 1987-09-02 | $27.92 | $29.41 | 122,400 | — | — |
| 1987-09-01 | $29.00 | $30.56 | 127,650 | — | — |
| 1987-08-31 | $29.58 | $31.17 | 105,900 | — | — |
| 1987-08-28 | $29.08 | $30.64 | 80,850 | — | — |
| 1987-08-27 | $29.50 | $31.08 | 183,600 | — | — |
| 1987-08-26 | $30.17 | $31.78 | 127,500 | — | — |
| 1987-08-25 | $30.67 | $32.31 | 68,400 | — | — |
| 1987-08-24 | $30.58 | $32.22 | 99,600 | — | — |
| 1987-08-21 | $30.50 | $32.14 | 143,550 | — | — |
| 1987-08-20 | $30.17 | $31.78 | 168,300 | — | — |
| 1987-08-19 | $29.83 | $31.43 | 65,250 | — | — |
| 1987-08-18 | $29.50 | $31.08 | 82,650 | — | — |
| 1987-08-17 | $29.67 | $31.26 | 93,450 | — | — |
| 1987-08-14 | $29.42 | $30.99 | 62,250 | — | — |
| 1987-08-13 | $30.17 | $31.65 | 86,850 | — | — |
| 1987-08-12 | $30.00 | $31.48 | 218,700 | — | — |
| 1987-08-11 | $31.00 | $32.53 | 117,450 | — | — |
| 1987-08-10 | $30.17 | $31.65 | 172,950 | — | — |
| 1987-08-07 | $30.00 | $31.48 | 125,400 | — | — |
| 1987-08-06 | $29.67 | $31.13 | 138,300 | — | — |
| 1987-08-05 | $29.00 | $30.43 | 61,950 | — | — |
| 1987-08-04 | $28.75 | $30.16 | 43,050 | — | — |
| 1987-08-03 | $29.17 | $30.60 | 68,250 | — | — |
| 1987-07-31 | $29.50 | $30.95 | 40,650 | — | — |
| 1987-07-30 | $29.75 | $31.21 | 135,000 | — | — |
| 1987-07-29 | $29.00 | $30.43 | 78,000 | — | — |
| 1987-07-28 | $28.83 | $30.25 | 253,800 | — | — |
| 1987-07-27 | $28.00 | $29.38 | 58,050 | — | — |
| 1987-07-24 | $27.83 | $29.20 | 51,450 | — | — |
| 1987-07-23 | $27.92 | $29.29 | 73,950 | — | — |
| 1987-07-22 | $28.08 | $29.47 | 259,650 | — | — |
| 1987-07-21 | $28.67 | $30.08 | 251,700 | — | — |
| 1987-07-20 | $29.00 | $30.43 | 141,900 | — | — |
| 1987-07-17 | $29.17 | $30.60 | 59,100 | — | — |
| 1987-07-16 | $28.75 | $30.16 | 113,250 | — | — |
| 1987-07-15 | $28.00 | $29.38 | 92,250 | — | — |
| 1987-07-14 | $28.08 | $29.47 | 76,650 | — | — |
| 1987-07-13 | $27.67 | $29.03 | 230,100 | — | — |
| 1987-07-10 | $28.17 | $29.55 | 46,800 | — | — |
| 1987-07-09 | $28.25 | $29.64 | 65,400 | — | — |
| 1987-07-08 | $28.92 | $30.34 | 142,650 | — | — |
| 1987-07-07 | $29.25 | $30.69 | 73,200 | — | — |
| 1987-07-06 | $29.08 | $30.51 | 79,350 | — | — |
| 1987-07-02 | $28.42 | $29.82 | 90,750 | — | — |
| 1987-07-01 | $27.92 | $29.29 | 97,800 | — | — |
| 1987-06-30 | $28.25 | $29.64 | 147,150 | — | — |
| 1987-06-29 | $28.33 | $29.73 | 88,800 | — | — |
| 1987-06-26 | $28.17 | $29.55 | 81,450 | — | — |
| 1987-06-25 | $28.83 | $30.25 | 117,750 | — | — |
| 1987-06-24 | $28.25 | $29.64 | 127,050 | — | — |
| 1987-06-23 | $28.42 | $29.82 | 114,600 | — | — |
| 1987-06-22 | $28.33 | $29.73 | 105,900 | — | — |
| 1987-06-19 | $28.00 | $29.38 | 338,700 | — | — |
| 1987-06-18 | $26.92 | $28.24 | 51,150 | — | — |
| 1987-06-17 | $26.17 | $27.45 | 69,150 | — | — |
| 1987-06-16 | $26.00 | $27.28 | 124,950 | — | — |
| 1987-06-15 | $25.92 | $27.19 | 161,700 | — | — |
| 1987-06-12 | $26.50 | $27.80 | 194,100 | — | — |
| 1987-06-11 | $25.75 | $27.02 | 115,500 | — | — |
| 1987-06-10 | $25.50 | $26.75 | 163,650 | — | — |
| 1987-06-09 | $25.33 | $26.58 | 88,500 | — | — |
| 1987-06-08 | $25.17 | $26.41 | 103,050 | — | — |
| 1987-06-05 | $25.08 | $26.32 | 29,250 | — | — |
| 1987-06-04 | $25.42 | $26.67 | 81,450 | — | — |
| 1987-06-03 | $25.42 | $26.67 | 115,500 | — | — |
| 1987-06-02 | $24.92 | $26.14 | 88,950 | — | — |
| 1987-06-01 | $25.58 | $26.84 | 115,050 | — | — |
| 1987-05-29 | $25.50 | $26.75 | 87,150 | — | — |
| 1987-05-28 | $25.08 | $26.32 | 121,800 | — | — |
| 1987-05-27 | $24.58 | $25.79 | 115,350 | — | — |
| 1987-05-26 | $23.92 | $25.09 | 79,050 | — | — |
| 1987-05-22 | $23.17 | $24.31 | 84,750 | — | — |
| 1987-05-21 | $23.08 | $24.22 | 63,150 | — | — |
| 1987-05-20 | $22.75 | $23.87 | 262,650 | — | — |
| 1987-05-19 | $22.33 | $23.43 | 74,100 | — | — |
| 1987-05-18 | $23.67 | $24.83 | 127,200 | — | — |
| 1987-05-15 | $24.25 | $25.44 | 63,450 | — | — |
| 1987-05-14 | $24.75 | $25.97 | 109,350 | — | — |
| 1987-05-13 | $24.42 | $25.49 | 142,800 | — | — |
| 1987-05-12 | $24.00 | $25.06 | 52,200 | — | — |
| 1987-05-11 | $23.83 | $24.88 | 130,200 | — | — |
| 1987-05-08 | $24.25 | $25.32 | 59,550 | — | — |
| 1987-05-07 | $24.42 | $25.49 | 94,350 | — | — |
| 1987-05-06 | $24.25 | $25.32 | 173,250 | — | — |
| 1987-05-05 | $23.92 | $24.97 | 196,950 | — | — |
| 1987-05-04 | $23.17 | $24.19 | 42,300 | — | — |
| 1987-05-01 | $23.17 | $24.19 | 83,550 | — | — |
| 1987-04-30 | $23.50 | $24.54 | 122,850 | — | — |
| 1987-04-29 | $22.92 | $23.93 | 126,600 | — | — |
| 1987-04-28 | $22.67 | $23.67 | 167,850 | — | — |
| 1987-04-27 | $23.17 | $24.19 | 134,400 | — | — |
| 1987-04-24 | $23.58 | $24.62 | 96,900 | — | — |
| 1987-04-23 | $24.50 | $25.58 | 72,150 | — | — |
| 1987-04-22 | $24.50 | $25.58 | 123,000 | — | — |
| 1987-04-21 | $24.00 | $25.06 | 99,000 | — | — |
| 1987-04-20 | $23.67 | $24.71 | 79,800 | — | — |
| 1987-04-16 | $24.58 | $25.67 | 54,000 | — | — |
| 1987-04-15 | $23.83 | $24.88 | 112,200 | — | — |
| 1987-04-14 | $22.83 | $23.84 | 173,700 | — | — |
| 1987-04-13 | $23.83 | $24.88 | 61,500 | — | — |
| 1987-04-10 | $24.42 | $25.49 | 69,300 | — | — |
| 1987-04-09 | $24.17 | $25.23 | 241,950 | — | — |
| 1987-04-08 | $25.42 | $26.54 | 96,750 | — | — |
| 1987-04-07 | $25.08 | $26.19 | 262,650 | — | — |
| 1987-04-06 | $25.25 | $26.36 | 176,700 | — | — |
| 1987-04-03 | $25.50 | $26.62 | 144,300 | — | — |
| 1987-04-02 | $25.50 | $26.62 | 61,500 | — | — |
| 1987-04-01 | $25.50 | $26.62 | 97,350 | — | — |
| 1987-03-31 | $25.42 | $26.54 | 76,800 | — | — |
| 1987-03-30 | $25.17 | $26.28 | 246,300 | — | — |
| 1987-03-27 | $26.25 | $27.41 | 111,600 | — | — |
| 1987-03-26 | $25.92 | $27.06 | 384,450 | — | — |
| 1987-03-25 | $25.17 | $26.28 | 109,650 | — | — |
| 1987-03-24 | $25.33 | $26.45 | 122,850 | — | — |
| 1987-03-23 | $25.33 | $26.45 | 138,450 | — | — |
| 1987-03-20 | $25.25 | $26.36 | 168,450 | — | — |
| 1987-03-19 | $24.25 | $25.32 | 72,000 | — | — |
| 1987-03-18 | $23.67 | $24.71 | 112,200 | — | — |
| 1987-03-17 | $23.58 | $24.62 | 161,250 | — | — |
| 1987-03-16 | $22.67 | $23.67 | 137,850 | — | — |
| 1987-03-13 | $22.92 | $23.93 | 48,150 | — | — |
| 1987-03-12 | $23.50 | $24.54 | 160,950 | — | — |
| 1987-03-11 | $23.83 | $24.88 | 152,250 | — | — |
| 1987-03-10 | $24.17 | $25.23 | 113,700 | — | — |
| 1987-03-09 | $23.17 | $24.19 | 80,100 | — | — |
| 1987-03-06 | $24.50 | $25.58 | 62,850 | — | — |
| 1987-03-05 | $24.75 | $25.84 | 198,600 | — | — |
| 1987-03-04 | $24.42 | $25.49 | 64,200 | — | — |
| 1987-03-03 | $23.92 | $24.97 | 81,450 | — | — |
| 1987-03-02 | $23.58 | $24.62 | 60,900 | — | — |
| 1987-02-27 | $23.75 | $24.80 | 97,200 | — | — |
| 1987-02-26 | $24.08 | $25.14 | 69,000 | — | — |
| 1987-02-25 | $24.25 | $25.32 | 114,000 | — | — |
| 1987-02-24 | $23.92 | $24.97 | 84,300 | — | — |
| 1987-02-23 | $23.33 | $24.36 | 78,150 | — | — |
| 1987-02-20 | $23.75 | $24.80 | 52,350 | — | — |
| 1987-02-19 | $23.92 | $24.97 | 82,500 | — | — |
| 1987-02-18 | $24.00 | $25.06 | 171,150 | — | — |
| 1987-02-17 | $24.50 | $25.58 | 206,100 | — | — |
| 1987-02-13 | $23.83 | $24.88 | 148,650 | — | — |
| 1987-02-12 | $23.17 | $24.19 | 146,850 | — | — |
| 1987-02-11 | $22.75 | $23.75 | 109,350 | — | — |
| 1987-02-10 | $22.17 | $23.14 | 133,950 | — | — |
| 1987-02-09 | $22.75 | $23.64 | 102,450 | — | — |
| 1987-02-06 | $22.67 | $23.55 | 187,200 | — | — |
| 1987-02-05 | $21.75 | $22.60 | 161,400 | — | — |
| 1987-02-04 | $22.17 | $23.03 | 139,200 | — | — |
| 1987-02-03 | $22.17 | $23.03 | 130,200 | — | — |
| 1987-02-02 | $22.42 | $23.29 | 132,750 | — | — |
| 1987-01-30 | $21.83 | $22.69 | 69,300 | — | — |
| 1987-01-29 | $21.33 | $22.17 | 134,400 | — | — |
| 1987-01-28 | $22.42 | $23.29 | 194,100 | — | — |
| 1987-01-27 | $22.33 | $23.21 | 271,350 | — | — |
| 1987-01-26 | $21.67 | $22.52 | 152,400 | — | — |
| 1987-01-23 | $21.17 | $22.00 | 238,050 | — | — |
| 1987-01-22 | $20.75 | $21.56 | 103,050 | — | — |
| 1987-01-21 | $20.25 | $21.04 | 98,100 | — | — |
| 1987-01-20 | $20.42 | $21.22 | 215,550 | — | — |
| 1987-01-19 | $20.17 | $20.96 | 75,600 | — | — |
| 1987-01-16 | $20.08 | $20.87 | 178,800 | — | — |
| 1987-01-15 | $20.17 | $20.96 | 136,950 | — | — |
| 1987-01-14 | $19.08 | $19.83 | 125,850 | — | — |
| 1987-01-13 | $18.92 | $19.66 | 159,900 | — | — |
| 1987-01-12 | $19.17 | $19.92 | 318,450 | — | — |
| 1987-01-09 | $18.83 | $19.57 | 168,000 | — | — |
| 1987-01-08 | $18.67 | $19.40 | 112,800 | — | — |
| 1987-01-07 | $18.67 | $19.40 | 162,150 | — | — |
| 1987-01-06 | $18.00 | $18.70 | 69,150 | — | — |
| 1987-01-05 | $18.33 | $19.05 | 194,850 | — | — |
| 1987-01-02 | $17.50 | $18.19 | 23,400 | — | — |