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 | $25.17 | $28.72 | 98,925 | — | — |
| 1987-12-30 | $25.17 | $28.72 | 118,275 | — | — |
| 1987-12-29 | $24.33 | $27.77 | 137,325 | — | — |
| 1987-12-28 | $24.33 | $27.77 | 112,200 | — | — |
| 1987-12-24 | $24.67 | $28.15 | 79,050 | — | — |
| 1987-12-23 | $24.67 | $28.15 | 179,250 | — | — |
| 1987-12-22 | $24.50 | $27.96 | 185,325 | — | — |
| 1987-12-21 | $24.17 | $27.58 | 132,225 | — | — |
| 1987-12-18 | $24.67 | $28.15 | 312,450 | — | — |
| 1987-12-17 | $23.67 | $27.01 | 218,550 | — | — |
| 1987-12-16 | $23.50 | $26.82 | 369,825 | — | — |
| 1987-12-15 | $23.50 | $26.82 | 268,875 | — | — |
| 1987-12-14 | $23.33 | $26.63 | 137,100 | — | — |
| 1987-12-11 | $22.17 | $25.30 | 76,950 | — | — |
| 1987-12-10 | $21.67 | $24.72 | 347,025 | — | — |
| 1987-12-09 | $22.50 | $25.68 | 133,500 | — | — |
| 1987-12-08 | $22.33 | $25.49 | 114,750 | — | — |
| 1987-12-07 | $22.00 | $25.11 | 149,625 | — | — |
| 1987-12-04 | $21.83 | $24.92 | 303,975 | — | — |
| 1987-12-03 | $21.83 | $24.92 | 168,825 | — | — |
| 1987-12-02 | $22.83 | $26.06 | 119,700 | — | — |
| 1987-12-01 | $23.00 | $26.25 | 265,125 | — | — |
| 1987-11-30 | $23.17 | $26.44 | 390,000 | — | — |
| 1987-11-27 | $24.67 | $28.15 | 88,875 | — | — |
| 1987-11-25 | $25.17 | $28.72 | 176,775 | — | — |
| 1987-11-24 | $25.00 | $28.53 | 205,500 | — | — |
| 1987-11-23 | $25.00 | $28.53 | 113,550 | — | — |
| 1987-11-20 | $25.33 | $28.91 | 214,725 | — | — |
| 1987-11-19 | $25.00 | $28.53 | 266,550 | — | — |
| 1987-11-18 | $26.17 | $29.86 | 165,825 | — | — |
| 1987-11-17 | $25.83 | $29.48 | 256,275 | — | — |
| 1987-11-16 | $26.17 | $29.86 | 227,550 | — | — |
| 1987-11-13 | $25.83 | $29.24 | 97,425 | — | — |
| 1987-11-12 | $25.50 | $28.86 | 120,975 | — | — |
| 1987-11-11 | $24.33 | $27.54 | 150,075 | — | — |
| 1987-11-10 | $24.50 | $27.73 | 218,400 | — | — |
| 1987-11-09 | $24.33 | $27.54 | 187,800 | — | — |
| 1987-11-06 | $25.50 | $28.86 | 158,100 | — | — |
| 1987-11-05 | $25.83 | $29.24 | 356,775 | — | — |
| 1987-11-04 | $25.17 | $28.48 | 179,325 | — | — |
| 1987-11-03 | $25.17 | $28.48 | 142,200 | — | — |
| 1987-11-02 | $25.50 | $28.86 | 158,475 | — | — |
| 1987-10-30 | $25.17 | $28.48 | 223,575 | — | — |
| 1987-10-29 | $24.50 | $27.73 | 225,600 | — | — |
| 1987-10-28 | $23.83 | $26.97 | 201,975 | — | — |
| 1987-10-27 | $24.83 | $28.10 | 183,075 | — | — |
| 1987-10-26 | $24.83 | $28.10 | 390,150 | — | — |
| 1987-10-23 | $26.00 | $29.42 | 288,150 | — | — |
| 1987-10-22 | $27.83 | $31.50 | 256,125 | — | — |
| 1987-10-21 | $27.50 | $31.12 | 444,150 | — | — |
| 1987-10-20 | $27.33 | $30.93 | 421,050 | — | — |
| 1987-10-19 | $28.67 | $32.44 | 640,050 | — | — |
| 1987-10-16 | $30.67 | $34.71 | 257,625 | — | — |
| 1987-10-15 | $32.83 | $37.16 | 208,800 | — | — |
| 1987-10-14 | $32.83 | $37.16 | 164,175 | — | — |
| 1987-10-13 | $33.50 | $37.91 | 113,850 | — | — |
| 1987-10-12 | $33.33 | $37.72 | 165,075 | — | — |
| 1987-10-09 | $34.17 | $38.67 | 128,325 | — | — |
| 1987-10-08 | $35.17 | $39.80 | 224,025 | — | — |
| 1987-10-07 | $35.83 | $40.55 | 148,575 | — | — |
| 1987-10-06 | $36.33 | $41.12 | 161,025 | — | — |
| 1987-10-05 | $36.00 | $40.74 | 224,400 | — | — |
| 1987-10-02 | $37.17 | $42.06 | 128,250 | — | — |
| 1987-10-01 | $37.33 | $42.25 | 327,525 | — | — |
| 1987-09-30 | $35.67 | $40.36 | 160,200 | — | — |
| 1987-09-29 | $34.67 | $39.23 | 234,675 | — | — |
| 1987-09-28 | $34.83 | $39.42 | 135,525 | — | — |
| 1987-09-25 | $35.33 | $39.99 | 103,425 | — | — |
| 1987-09-24 | $35.17 | $39.80 | 217,500 | — | — |
| 1987-09-23 | $35.33 | $39.99 | 168,225 | — | — |
| 1987-09-22 | $34.83 | $39.42 | 120,600 | — | — |
| 1987-09-21 | $33.50 | $37.91 | 156,075 | — | — |
| 1987-09-18 | $33.83 | $38.29 | 208,275 | — | — |
| 1987-09-17 | $34.67 | $39.23 | 280,575 | — | — |
| 1987-09-16 | $36.00 | $40.74 | 129,375 | — | — |
| 1987-09-15 | $35.67 | $40.36 | 92,775 | — | — |
| 1987-09-14 | $36.33 | $41.12 | 148,800 | — | — |
| 1987-09-11 | $36.33 | $41.12 | 138,075 | — | — |
| 1987-09-10 | $36.17 | $40.93 | 268,575 | — | — |
| 1987-09-09 | $36.17 | $40.93 | 108,225 | — | — |
| 1987-09-08 | $36.17 | $40.93 | 187,800 | — | — |
| 1987-09-04 | $37.83 | $42.82 | 48,750 | — | — |
| 1987-09-03 | $38.33 | $43.38 | 207,300 | — | — |
| 1987-09-02 | $37.50 | $42.44 | 185,475 | — | — |
| 1987-09-01 | $38.00 | $43.01 | 119,400 | — | — |
| 1987-08-31 | $38.50 | $43.57 | 116,325 | — | — |
| 1987-08-28 | $38.33 | $43.38 | 97,800 | — | — |
| 1987-08-27 | $38.50 | $43.57 | 161,325 | — | — |
| 1987-08-26 | $38.83 | $43.95 | 378,000 | — | — |
| 1987-08-25 | $39.33 | $44.51 | 428,025 | — | — |
| 1987-08-24 | $37.67 | $42.63 | 485,700 | — | — |
| 1987-08-21 | $37.17 | $42.06 | 256,050 | — | — |
| 1987-08-20 | $37.33 | $42.25 | 272,025 | — | — |
| 1987-08-19 | $37.50 | $42.44 | 159,300 | — | — |
| 1987-08-18 | $37.67 | $42.63 | 143,250 | — | — |
| 1987-08-17 | $38.67 | $43.76 | 315,900 | — | — |
| 1987-08-14 | $39.50 | $44.48 | 100,875 | — | — |
| 1987-08-13 | $39.17 | $44.10 | 347,550 | — | — |
| 1987-08-12 | $39.00 | $43.91 | 202,125 | — | — |
| 1987-08-11 | $39.67 | $44.66 | 241,275 | — | — |
| 1987-08-10 | $39.67 | $44.66 | 266,250 | — | — |
| 1987-08-07 | $39.00 | $43.91 | 153,975 | — | — |
| 1987-08-06 | $39.00 | $43.91 | 228,750 | — | — |
| 1987-08-05 | $38.83 | $43.73 | 169,125 | — | — |
| 1987-08-04 | $38.83 | $43.73 | 151,050 | — | — |
| 1987-08-03 | $38.17 | $42.98 | 280,425 | — | — |
| 1987-07-31 | $38.50 | $43.35 | 440,100 | — | — |
| 1987-07-30 | $36.83 | $41.47 | 473,475 | — | — |
| 1987-07-29 | $36.00 | $40.54 | 165,225 | — | — |
| 1987-07-28 | $36.67 | $41.29 | 86,925 | — | — |
| 1987-07-27 | $36.83 | $41.47 | 97,800 | — | — |
| 1987-07-24 | $36.50 | $41.10 | 115,425 | — | — |
| 1987-07-23 | $36.00 | $40.54 | 97,050 | — | — |
| 1987-07-22 | $36.33 | $40.91 | 85,800 | — | — |
| 1987-07-21 | $36.67 | $41.29 | 75,225 | — | — |
| 1987-07-20 | $36.50 | $41.10 | 56,250 | — | — |
| 1987-07-17 | $36.50 | $41.10 | 74,625 | — | — |
| 1987-07-16 | $36.67 | $41.29 | 105,000 | — | — |
| 1987-07-15 | $36.67 | $41.29 | 199,125 | — | — |
| 1987-07-14 | $36.83 | $41.47 | 246,225 | — | — |
| 1987-07-13 | $37.00 | $41.66 | 110,550 | — | — |
| 1987-07-10 | $36.33 | $40.91 | 170,700 | — | — |
| 1987-07-09 | $35.83 | $40.35 | 108,525 | — | — |
| 1987-07-08 | $36.00 | $40.54 | 241,800 | — | — |
| 1987-07-07 | $36.50 | $41.10 | 215,700 | — | — |
| 1987-07-06 | $36.67 | $41.29 | 146,550 | — | — |
| 1987-07-02 | $37.50 | $42.22 | 215,550 | — | — |
| 1987-07-01 | $36.17 | $40.72 | 257,175 | — | — |
| 1987-06-30 | $36.50 | $41.10 | 112,950 | — | — |
| 1987-06-29 | $36.83 | $41.47 | 137,025 | — | — |
| 1987-06-26 | $37.50 | $42.22 | 72,675 | — | — |
| 1987-06-25 | $37.83 | $42.60 | 222,600 | — | — |
| 1987-06-24 | $36.50 | $41.10 | 106,125 | — | — |
| 1987-06-23 | $36.33 | $40.91 | 189,375 | — | — |
| 1987-06-22 | $36.67 | $41.29 | 124,650 | — | — |
| 1987-06-19 | $36.00 | $40.54 | 137,025 | — | — |
| 1987-06-18 | $36.17 | $40.72 | 78,450 | — | — |
| 1987-06-17 | $36.17 | $40.72 | 111,300 | — | — |
| 1987-06-16 | $36.17 | $40.72 | 72,975 | — | — |
| 1987-06-15 | $36.33 | $40.91 | 62,250 | — | — |
| 1987-06-12 | $36.33 | $40.91 | 126,675 | — | — |
| 1987-06-11 | $36.50 | $41.10 | 111,300 | — | — |
| 1987-06-10 | $36.33 | $40.91 | 118,425 | — | — |
| 1987-06-09 | $36.83 | $41.47 | 297,150 | — | — |
| 1987-06-08 | $36.33 | $40.91 | 100,350 | — | — |
| 1987-06-05 | $36.67 | $41.29 | 105,750 | — | — |
| 1987-06-04 | $36.83 | $41.47 | 273,600 | — | — |
| 1987-06-03 | $36.17 | $40.72 | 243,075 | — | — |
| 1987-06-02 | $35.67 | $40.16 | 122,250 | — | — |
| 1987-06-01 | $35.50 | $39.97 | 189,225 | — | — |
| 1987-05-29 | $34.83 | $39.22 | 196,800 | — | — |
| 1987-05-28 | $35.00 | $39.41 | 238,500 | — | — |
| 1987-05-27 | $34.83 | $39.22 | 121,500 | — | — |
| 1987-05-26 | $35.33 | $39.79 | 273,225 | — | — |
| 1987-05-22 | $34.17 | $38.47 | 144,000 | — | — |
| 1987-05-21 | $34.33 | $38.66 | 202,125 | — | — |
| 1987-05-20 | $33.83 | $38.10 | 217,350 | — | — |
| 1987-05-19 | $33.67 | $37.91 | 292,875 | — | — |
| 1987-05-18 | $33.67 | $37.91 | 418,125 | — | — |
| 1987-05-15 | $33.67 | $37.68 | 144,450 | — | — |
| 1987-05-14 | $34.83 | $38.99 | 164,175 | — | — |
| 1987-05-13 | $33.67 | $37.68 | 337,425 | — | — |
| 1987-05-12 | $34.00 | $38.06 | 156,600 | — | — |
| 1987-05-11 | $33.17 | $37.12 | 198,750 | — | — |
| 1987-05-08 | $34.67 | $38.80 | 169,200 | — | — |
| 1987-05-07 | $35.00 | $39.18 | 96,000 | — | — |
| 1987-05-06 | $35.50 | $39.74 | 113,475 | — | — |
| 1987-05-05 | $36.50 | $40.85 | 167,325 | — | — |
| 1987-05-04 | $36.50 | $40.85 | 105,075 | — | — |
| 1987-05-01 | $36.50 | $40.85 | 58,050 | — | — |
| 1987-04-30 | $36.17 | $40.48 | 204,525 | — | — |
| 1987-04-29 | $36.17 | $40.48 | 88,350 | — | — |
| 1987-04-28 | $36.50 | $40.85 | 68,925 | — | — |
| 1987-04-27 | $36.17 | $40.48 | 92,400 | — | — |
| 1987-04-24 | $35.83 | $40.11 | 107,325 | — | — |
| 1987-04-23 | $36.50 | $40.85 | 135,000 | — | — |
| 1987-04-22 | $36.17 | $40.48 | 125,175 | — | — |
| 1987-04-21 | $37.00 | $41.41 | 127,875 | — | — |
| 1987-04-20 | $37.00 | $41.41 | 133,500 | — | — |
| 1987-04-16 | $37.17 | $41.60 | 92,775 | — | — |
| 1987-04-15 | $37.00 | $41.41 | 200,025 | — | — |
| 1987-04-14 | $35.83 | $40.11 | 432,000 | — | — |
| 1987-04-13 | $37.33 | $41.79 | 204,600 | — | — |
| 1987-04-10 | $38.33 | $42.91 | 269,025 | — | — |
| 1987-04-09 | $37.83 | $42.35 | 161,100 | — | — |
| 1987-04-08 | $38.67 | $43.28 | 90,675 | — | — |
| 1987-04-07 | $38.67 | $43.28 | 98,475 | — | — |
| 1987-04-06 | $39.33 | $44.03 | 94,275 | — | — |
| 1987-04-03 | $39.50 | $44.21 | 182,175 | — | — |
| 1987-04-02 | $39.17 | $43.84 | 254,475 | — | — |
| 1987-04-01 | $38.33 | $42.91 | 227,400 | — | — |
| 1987-03-31 | $38.83 | $43.47 | 254,175 | — | — |
| 1987-03-30 | $38.33 | $42.91 | 208,350 | — | — |
| 1987-03-27 | $39.50 | $44.21 | 679,950 | — | — |
| 1987-03-26 | $39.50 | $44.21 | 667,950 | — | — |
| 1987-03-25 | $38.67 | $43.28 | 260,325 | — | — |
| 1987-03-24 | $37.67 | $42.16 | 292,725 | — | — |
| 1987-03-23 | $37.33 | $41.79 | 183,900 | — | — |
| 1987-03-20 | $37.33 | $41.79 | 323,400 | — | — |
| 1987-03-19 | $36.00 | $40.29 | 191,250 | — | — |
| 1987-03-18 | $35.33 | $39.55 | 262,950 | — | — |
| 1987-03-17 | $36.33 | $40.67 | 119,250 | — | — |
| 1987-03-16 | $36.67 | $41.04 | 149,250 | — | — |
| 1987-03-13 | $37.00 | $41.41 | 89,250 | — | — |
| 1987-03-12 | $36.83 | $41.23 | 130,725 | — | — |
| 1987-03-11 | $37.33 | $41.79 | 323,550 | — | — |
| 1987-03-10 | $36.17 | $40.48 | 247,200 | — | — |
| 1987-03-09 | $35.33 | $39.55 | 80,775 | — | — |
| 1987-03-06 | $35.83 | $40.11 | 120,375 | — | — |
| 1987-03-05 | $36.17 | $40.48 | 238,725 | — | — |
| 1987-03-04 | $35.83 | $40.11 | 226,575 | — | — |
| 1987-03-03 | $35.67 | $39.92 | 322,350 | — | — |
| 1987-03-02 | $36.00 | $40.29 | 485,925 | — | — |
| 1987-02-27 | $35.50 | $39.74 | 304,425 | — | — |
| 1987-02-26 | $34.17 | $38.24 | 192,825 | — | — |
| 1987-02-25 | $34.50 | $38.62 | 94,200 | — | — |
| 1987-02-24 | $34.33 | $38.43 | 100,350 | — | — |
| 1987-02-23 | $34.33 | $38.43 | 124,125 | — | — |
| 1987-02-20 | $34.33 | $38.43 | 208,350 | — | — |
| 1987-02-19 | $34.67 | $38.80 | 395,175 | — | — |
| 1987-02-18 | $34.00 | $38.06 | 402,150 | — | — |
| 1987-02-17 | $34.17 | $38.24 | 301,725 | — | — |
| 1987-02-13 | $32.33 | $36.19 | 219,225 | — | — |
| 1987-02-12 | $32.00 | $35.59 | 303,075 | — | — |
| 1987-02-11 | $32.00 | $35.59 | 161,925 | — | — |
| 1987-02-10 | $31.83 | $35.41 | 100,950 | — | — |
| 1987-02-09 | $32.17 | $35.78 | 418,050 | — | — |
| 1987-02-06 | $32.33 | $35.96 | 171,825 | — | — |
| 1987-02-05 | $32.67 | $36.34 | 323,325 | — | — |
| 1987-02-04 | $32.83 | $36.52 | 325,125 | — | — |
| 1987-02-03 | $32.33 | $35.96 | 350,850 | — | — |
| 1987-02-02 | $31.67 | $35.22 | 167,700 | — | — |
| 1987-01-30 | $31.33 | $34.85 | 157,950 | — | — |
| 1987-01-29 | $31.33 | $34.85 | 295,875 | — | — |
| 1987-01-28 | $31.17 | $34.67 | 225,750 | — | — |
| 1987-01-27 | $31.50 | $35.04 | 368,700 | — | — |
| 1987-01-26 | $30.17 | $33.55 | 114,825 | — | — |
| 1987-01-23 | $30.50 | $33.93 | 296,400 | — | — |
| 1987-01-22 | $30.67 | $34.11 | 157,125 | — | — |
| 1987-01-21 | $30.67 | $34.11 | 139,350 | — | — |
| 1987-01-20 | $31.67 | $35.22 | 178,200 | — | — |
| 1987-01-19 | $32.00 | $35.59 | 109,125 | — | — |
| 1987-01-16 | $32.17 | $35.78 | 299,175 | — | — |
| 1987-01-15 | $32.17 | $35.78 | 166,875 | — | — |
| 1987-01-14 | $31.67 | $35.22 | 75,525 | — | — |
| 1987-01-13 | $31.50 | $35.04 | 109,200 | — | — |
| 1987-01-12 | $31.83 | $35.41 | 96,225 | — | — |
| 1987-01-09 | $31.83 | $35.41 | 229,275 | — | — |
| 1987-01-08 | $31.17 | $34.67 | 489,975 | — | — |
| 1987-01-07 | $30.67 | $34.11 | 147,300 | — | — |
| 1987-01-06 | $30.50 | $33.93 | 359,775 | — | — |
| 1987-01-05 | $30.83 | $34.30 | 219,150 | — | — |
| 1987-01-02 | $30.50 | $33.93 | 76,950 | — | — |