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 | $22.01 | $22.04 | 43,858 | — | — |
| 1987-12-30 | $22.01 | $22.04 | 15,823 | — | — |
| 1987-12-29 | $22.95 | $22.99 | 29,946 | — | — |
| 1987-12-28 | $23.42 | $23.46 | 103,326 | — | — |
| 1987-12-24 | $19.78 | $19.80 | 217,696 | — | — |
| 1987-12-23 | $22.13 | $22.16 | 16,354 | — | — |
| 1987-12-22 | $21.89 | $21.93 | 11,575 | — | — |
| 1987-12-21 | $22.95 | $22.99 | 20,814 | — | — |
| 1987-12-18 | $23.66 | $23.69 | 9,557 | — | — |
| 1987-12-17 | $23.78 | $23.81 | 4,566 | — | — |
| 1987-12-16 | $24.48 | $24.52 | 40,990 | — | — |
| 1987-12-15 | $24.84 | $24.87 | 5,734 | — | — |
| 1987-12-14 | $24.48 | $24.52 | 1,274 | — | — |
| 1987-12-11 | $24.72 | $24.76 | 2,336 | — | — |
| 1987-12-10 | $25.07 | $25.11 | 1,699 | — | — |
| 1987-12-09 | $24.95 | $24.99 | 2,867 | — | — |
| 1987-12-08 | $24.01 | $24.05 | 743 | — | — |
| 1987-12-07 | $24.72 | $24.76 | 956 | — | — |
| 1987-12-04 | $25.54 | $25.58 | 212 | — | — |
| 1987-12-03 | $26.37 | $26.38 | 956 | — | — |
| 1987-12-02 | $27.19 | $27.21 | 1,911 | — | — |
| 1987-12-01 | $25.31 | $25.32 | 11,150 | — | — |
| 1987-11-30 | $25.43 | $25.44 | 6,584 | — | — |
| 1987-11-27 | $27.78 | $27.80 | 4,460 | — | — |
| 1987-11-25 | $27.78 | $27.80 | 0 | — | — |
| 1987-11-24 | $27.78 | $27.80 | 7,434 | — | — |
| 1987-11-23 | $28.25 | $28.27 | 4,566 | — | — |
| 1987-11-20 | $27.90 | $27.91 | 1,381 | — | — |
| 1987-11-19 | $28.13 | $28.15 | 6,796 | — | — |
| 1987-11-18 | $28.37 | $28.38 | 2,761 | — | — |
| 1987-11-17 | $28.37 | $28.38 | 2,973 | — | — |
| 1987-11-16 | $28.84 | $28.86 | 1,487 | — | — |
| 1987-11-13 | $30.25 | $30.27 | 1,805 | — | — |
| 1987-11-12 | $30.49 | $30.50 | 7,327 | — | — |
| 1987-11-11 | $30.84 | $30.86 | 18,478 | — | — |
| 1987-11-10 | $31.08 | $31.09 | 19,752 | — | — |
| 1987-11-09 | $26.13 | $26.15 | 6,478 | — | — |
| 1987-11-06 | $26.13 | $26.15 | 20,495 | — | — |
| 1987-11-05 | $26.84 | $26.85 | 10,301 | — | — |
| 1987-11-04 | $26.37 | $26.38 | 1,274 | — | — |
| 1987-11-03 | $26.84 | $26.85 | 2,018 | — | — |
| 1987-11-02 | $27.31 | $27.32 | 12,106 | — | — |
| 1987-10-30 | $26.60 | $26.62 | 9,982 | — | — |
| 1987-10-29 | $26.84 | $26.85 | 4,885 | — | — |
| 1987-10-28 | $26.37 | $26.38 | 31,646 | — | — |
| 1987-10-27 | $26.72 | $26.74 | 21,345 | — | — |
| 1987-10-26 | $25.66 | $25.68 | 18,265 | — | — |
| 1987-10-23 | $32.13 | $32.15 | 12,531 | — | — |
| 1987-10-22 | $32.37 | $32.39 | 13,274 | — | — |
| 1987-10-21 | $33.78 | $33.80 | 13,062 | — | — |
| 1987-10-20 | $35.78 | $35.80 | 15,398 | — | — |
| 1987-10-19 | $36.73 | $36.75 | 17,097 | — | — |
| 1987-10-16 | $37.67 | $37.69 | 6,796 | — | — |
| 1987-10-15 | $38.61 | $38.63 | 1,487 | — | — |
| 1987-10-14 | $38.96 | $38.98 | 1,593 | — | — |
| 1987-10-13 | $39.20 | $39.22 | 5,097 | — | — |
| 1987-10-12 | $37.78 | $37.81 | 3,823 | — | — |
| 1987-10-09 | $37.67 | $37.69 | 2,442 | — | — |
| 1987-10-08 | $37.67 | $37.69 | 20,177 | — | — |
| 1987-10-07 | $36.96 | $36.98 | 5,097 | — | — |
| 1987-10-06 | $37.78 | $37.81 | 12,743 | — | — |
| 1987-10-05 | $38.14 | $38.16 | 4,566 | — | — |
| 1987-10-02 | $38.14 | $38.16 | 4,354 | — | — |
| 1987-10-01 | $38.26 | $38.28 | 637 | — | — |
| 1987-09-30 | $38.61 | $38.63 | 6,903 | — | — |
| 1987-09-29 | $38.61 | $38.63 | 2,336 | — | — |
| 1987-09-28 | $39.32 | $39.34 | 425 | — | — |
| 1987-09-25 | $38.96 | $38.98 | 3,611 | — | — |
| 1987-09-24 | $38.96 | $38.98 | 1,487 | — | — |
| 1987-09-23 | $39.20 | $39.22 | 1,593 | — | — |
| 1987-09-22 | $38.84 | $38.87 | 2,230 | — | — |
| 1987-09-21 | $38.84 | $38.87 | 3,186 | — | — |
| 1987-09-18 | $39.20 | $39.22 | 10,195 | — | — |
| 1987-09-17 | $38.96 | $38.98 | 2,230 | — | — |
| 1987-09-16 | $39.08 | $39.10 | 7,327 | — | — |
| 1987-09-15 | $39.43 | $39.46 | 7,752 | — | — |
| 1987-09-14 | $38.02 | $38.04 | 2,442 | — | — |
| 1987-09-11 | $38.73 | $38.75 | 1,168 | — | — |
| 1987-09-10 | $38.84 | $38.87 | 3,611 | — | — |
| 1987-09-09 | $37.78 | $37.81 | 2,549 | — | — |
| 1987-09-08 | $37.67 | $37.69 | 637 | — | — |
| 1987-09-04 | $37.55 | $37.57 | 531 | — | — |
| 1987-09-03 | $37.67 | $37.69 | 5,522 | — | — |
| 1987-09-02 | $38.14 | $38.16 | 1,168 | — | — |
| 1987-09-01 | $37.67 | $37.69 | 212 | — | — |
| 1987-08-31 | $38.26 | $38.28 | 1,487 | — | — |
| 1987-08-28 | $38.26 | $38.28 | 5,416 | — | — |
| 1987-08-27 | $38.37 | $38.40 | 9,451 | — | — |
| 1987-08-26 | $38.26 | $38.28 | 1,274 | — | — |
| 1987-08-25 | $39.79 | $39.81 | 425 | — | — |
| 1987-08-24 | $39.43 | $39.46 | 1,274 | — | — |
| 1987-08-21 | $40.14 | $40.16 | 4,142 | — | — |
| 1987-08-20 | $38.84 | $38.87 | 319 | — | — |
| 1987-08-19 | $38.84 | $38.87 | 3,929 | — | — |
| 1987-08-18 | $38.84 | $38.87 | 0 | — | — |
| 1987-08-17 | $38.84 | $38.87 | 1,805 | — | — |
| 1987-08-14 | $39.55 | $39.57 | 212 | — | — |
| 1987-08-13 | $40.02 | $40.04 | 3,292 | — | — |
| 1987-08-12 | $40.37 | $40.40 | 25,274 | — | — |
| 1987-08-11 | $37.31 | $37.34 | 2,655 | — | — |
| 1987-08-10 | $37.90 | $37.92 | 5,416 | — | — |
| 1987-08-07 | $38.26 | $38.28 | 1,168 | — | — |
| 1987-08-06 | $38.14 | $38.16 | 1,274 | — | — |
| 1987-08-05 | $38.37 | $38.40 | 5,734 | — | — |
| 1987-08-04 | $38.37 | $38.40 | 4,248 | — | — |
| 1987-08-03 | $38.37 | $38.40 | 7,115 | — | — |
| 1987-07-31 | $39.43 | $39.46 | 14,867 | — | — |
| 1987-07-30 | $40.37 | $40.40 | 5,628 | — | — |
| 1987-07-29 | $39.43 | $39.46 | 6,903 | — | — |
| 1987-07-28 | $39.90 | $39.93 | 4,779 | — | — |
| 1987-07-27 | $39.55 | $39.57 | 8,920 | — | — |
| 1987-07-24 | $38.61 | $38.63 | 20,389 | — | — |
| 1987-07-23 | $37.43 | $37.45 | 32,070 | — | — |
| 1987-07-22 | $39.67 | $39.69 | 7,434 | — | — |
| 1987-07-21 | $41.08 | $41.10 | 7,646 | — | — |
| 1987-07-20 | $41.90 | $41.93 | 2,867 | — | — |
| 1987-07-17 | $41.32 | $41.34 | 14,230 | — | — |
| 1987-07-16 | $41.79 | $41.81 | 3,504 | — | — |
| 1987-07-15 | $42.38 | $42.40 | 9,345 | — | — |
| 1987-07-14 | $42.49 | $42.52 | 2,973 | — | — |
| 1987-07-13 | $42.49 | $42.52 | 956 | — | — |
| 1987-07-10 | $42.49 | $42.52 | 0 | — | — |
| 1987-07-09 | $42.49 | $42.52 | 2,761 | — | — |
| 1987-07-08 | $42.85 | $42.87 | 3,398 | — | — |
| 1987-07-07 | $42.73 | $42.75 | 2,549 | — | — |
| 1987-07-06 | $42.85 | $42.87 | 2,336 | — | — |
| 1987-07-02 | $42.73 | $42.75 | 2,867 | — | — |
| 1987-07-01 | $42.61 | $42.64 | 425 | — | — |
| 1987-06-30 | $42.96 | $42.99 | 1,593 | — | — |
| 1987-06-29 | $43.20 | $43.22 | 1,699 | — | — |
| 1987-06-26 | $43.20 | $43.22 | 3,292 | — | — |
| 1987-06-25 | $43.08 | $43.11 | 7,327 | — | — |
| 1987-06-24 | $42.38 | $42.40 | 2,549 | — | — |
| 1987-06-23 | $42.61 | $42.64 | 850 | — | — |
| 1987-06-22 | $43.32 | $43.34 | 4,035 | — | — |
| 1987-06-19 | $43.44 | $43.46 | 17,097 | — | — |
| 1987-06-18 | $42.26 | $42.28 | 5,522 | — | — |
| 1987-06-17 | $42.02 | $42.05 | 531 | — | — |
| 1987-06-16 | $42.96 | $42.99 | 743 | — | — |
| 1987-06-15 | $42.85 | $42.87 | 2,655 | — | — |
| 1987-06-12 | $43.67 | $43.70 | 5,947 | — | — |
| 1987-06-11 | $43.44 | $43.46 | 1,699 | — | — |
| 1987-06-10 | $43.20 | $43.22 | 2,336 | — | — |
| 1987-06-09 | $42.96 | $42.99 | 637 | — | — |
| 1987-06-08 | $43.44 | $43.46 | 5,628 | — | — |
| 1987-06-05 | $43.08 | $43.11 | 10,195 | — | — |
| 1987-06-04 | $42.61 | $42.64 | 2,442 | — | — |
| 1987-06-03 | $42.85 | $42.87 | 13,805 | — | — |
| 1987-06-02 | $40.73 | $40.75 | 4,354 | — | — |
| 1987-06-01 | $39.79 | $39.81 | 1,911 | — | — |
| 1987-05-29 | $40.49 | $40.52 | 2,655 | — | — |
| 1987-05-28 | $39.90 | $39.93 | 0 | — | — |
| 1987-05-27 | $39.90 | $39.93 | 1,381 | — | — |
| 1987-05-26 | $40.02 | $40.04 | 850 | — | — |
| 1987-05-22 | $40.37 | $40.40 | 1,911 | — | — |
| 1987-05-21 | $39.67 | $39.69 | 2,124 | — | — |
| 1987-05-20 | $39.90 | $39.93 | 3,929 | — | — |
| 1987-05-19 | $40.02 | $40.04 | 2,442 | — | — |
| 1987-05-18 | $40.14 | $40.16 | 1,805 | — | — |
| 1987-05-15 | $40.61 | $40.63 | 1,699 | — | — |
| 1987-05-14 | $40.61 | $40.63 | 531 | — | — |
| 1987-05-13 | $41.32 | $41.34 | 106 | — | — |
| 1987-05-12 | $41.67 | $41.69 | 5,734 | — | — |
| 1987-05-11 | $40.85 | $40.87 | 2,336 | — | — |
| 1987-05-08 | $40.14 | $40.16 | 212 | — | — |
| 1987-05-07 | $40.49 | $40.52 | 850 | — | — |
| 1987-05-06 | $40.85 | $40.87 | 4,779 | — | — |
| 1987-05-05 | $39.55 | $39.57 | 531 | — | — |
| 1987-05-04 | $40.26 | $40.26 | 212 | — | — |
| 1987-05-01 | $40.14 | $40.14 | 850 | — | — |
| 1987-04-30 | $40.49 | $40.49 | 4,035 | — | — |
| 1987-04-29 | $39.79 | $39.79 | 531 | — | — |
| 1987-04-28 | $39.90 | $39.90 | 956 | — | — |
| 1987-04-27 | $39.79 | $39.79 | 6,903 | — | — |
| 1987-04-24 | $40.37 | $40.37 | 13,911 | — | — |
| 1987-04-23 | $41.67 | $41.67 | 5,203 | — | — |
| 1987-04-22 | $42.73 | $42.73 | 956 | — | — |
| 1987-04-21 | $43.32 | $43.32 | 0 | — | — |
| 1987-04-20 | $43.32 | $43.32 | 3,292 | — | — |
| 1987-04-16 | $44.14 | $44.14 | 11,575 | — | — |
| 1987-04-15 | $40.49 | $40.49 | 3,186 | — | — |
| 1987-04-14 | $39.90 | $39.90 | 2,973 | — | — |
| 1987-04-13 | $40.26 | $40.26 | 1,487 | — | — |
| 1987-04-10 | $40.49 | $40.49 | 5,203 | — | — |
| 1987-04-09 | $40.37 | $40.37 | 8,071 | — | — |
| 1987-04-08 | $40.02 | $40.02 | 74,760 | — | — |
| 1987-04-07 | $40.85 | $40.85 | 3,611 | — | — |
| 1987-04-06 | $43.32 | $43.32 | 4,354 | — | — |
| 1987-04-03 | $43.91 | $43.91 | 1,062 | — | — |
| 1987-04-02 | $44.26 | $44.26 | 212 | — | — |
| 1987-04-01 | $44.49 | $44.49 | 1,381 | — | — |
| 1987-03-31 | $45.20 | $45.20 | 9,239 | — | — |
| 1987-03-30 | $43.67 | $43.67 | 11,363 | — | — |
| 1987-03-27 | $44.14 | $44.14 | 4,248 | — | — |
| 1987-03-26 | $44.26 | $44.26 | 1,487 | — | — |
| 1987-03-25 | $44.26 | $44.26 | 9,026 | — | — |
| 1987-03-24 | $43.32 | $43.32 | 9,451 | — | — |
| 1987-03-23 | $43.91 | $43.91 | 6,584 | — | — |
| 1987-03-20 | $44.38 | $44.38 | 3,823 | — | — |
| 1987-03-19 | $44.14 | $44.14 | 2,867 | — | — |
| 1987-03-18 | $44.14 | $44.14 | 2,336 | — | — |
| 1987-03-17 | $44.14 | $44.14 | 6,053 | — | — |
| 1987-03-16 | $44.49 | $44.49 | 7,540 | — | — |
| 1987-03-13 | $45.08 | $45.08 | 2,230 | — | — |
| 1987-03-12 | $45.08 | $45.08 | 956 | — | — |
| 1987-03-11 | $45.20 | $45.20 | 1,593 | — | — |
| 1987-03-10 | $46.14 | $46.14 | 1,381 | — | — |
| 1987-03-09 | $46.14 | $46.14 | 1,381 | — | — |
| 1987-03-06 | $46.14 | $46.14 | 0 | — | — |
| 1987-03-05 | $46.14 | $46.14 | 2,124 | — | — |
| 1987-03-04 | $45.32 | $45.32 | 1,911 | — | — |
| 1987-03-03 | $45.08 | $45.08 | 531 | — | — |
| 1987-03-02 | $45.32 | $45.32 | 850 | — | — |
| 1987-02-27 | $45.91 | $45.91 | 956 | — | — |
| 1987-02-26 | $46.38 | $46.38 | 2,867 | — | — |
| 1987-02-25 | $46.02 | $46.02 | 7,752 | — | — |
| 1987-02-24 | $46.61 | $46.61 | 3,823 | — | — |
| 1987-02-23 | $44.73 | $44.73 | 7,009 | — | — |
| 1987-02-20 | $44.61 | $44.61 | 3,398 | — | — |
| 1987-02-19 | $45.08 | $45.08 | 106 | — | — |
| 1987-02-18 | $45.32 | $45.32 | 4,035 | — | — |
| 1987-02-17 | $45.08 | $45.08 | 4,248 | — | — |
| 1987-02-13 | $45.55 | $45.55 | 28,035 | — | — |
| 1987-02-12 | $45.67 | $45.67 | 4,248 | — | — |
| 1987-02-11 | $46.26 | $46.26 | 2,655 | — | — |
| 1987-02-10 | $47.32 | $47.32 | 3,080 | — | — |
| 1987-02-09 | $47.67 | $47.67 | 3,398 | — | — |
| 1987-02-06 | $47.91 | $47.91 | 3,292 | — | — |
| 1987-02-05 | $48.03 | $48.03 | 0 | — | — |
| 1987-02-04 | $48.03 | $48.03 | 850 | — | — |
| 1987-02-03 | $48.50 | $48.50 | 2,442 | — | — |
| 1987-02-02 | $47.91 | $47.91 | 2,018 | — | — |
| 1987-01-30 | $47.55 | $47.55 | 850 | — | — |
| 1987-01-29 | $47.55 | $47.55 | 11,044 | — | — |
| 1987-01-28 | $47.32 | $47.32 | 2,549 | — | — |
| 1987-01-27 | $46.73 | $46.73 | 9,026 | — | — |
| 1987-01-26 | $46.02 | $46.02 | 6,478 | — | — |
| 1987-01-23 | $46.02 | $46.02 | 5,947 | — | — |
| 1987-01-22 | $45.67 | $45.67 | 2,336 | — | — |
| 1987-01-21 | $45.67 | $45.67 | 14,655 | — | — |
| 1987-01-20 | $44.38 | $44.38 | 1,381 | — | — |
| 1987-01-19 | $45.08 | $45.08 | 850 | — | — |
| 1987-01-16 | $45.20 | $45.20 | 18,584 | — | — |
| 1987-01-15 | $45.20 | $45.20 | 2,549 | — | — |
| 1987-01-14 | $46.02 | $46.02 | 12,425 | — | — |
| 1987-01-13 | $46.61 | $46.61 | 5,522 | — | — |
| 1987-01-12 | $46.73 | $46.73 | 1,487 | — | — |
| 1987-01-09 | $46.97 | $46.97 | 7,221 | — | — |
| 1987-01-08 | $46.50 | $46.50 | 3,504 | — | — |
| 1987-01-07 | $47.08 | $47.08 | 6,265 | — | — |
| 1987-01-06 | $45.79 | $45.79 | 2,124 | — | — |
| 1987-01-05 | $45.67 | $45.67 | 2,018 | — | — |
| 1987-01-02 | $44.14 | $44.14 | 212 | — | — |