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
- 1983-05-10 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 | $26.00 | $26.77 | 29,400 | — | — |
| 1987-12-30 | $25.75 | $26.51 | 5,500 | — | — |
| 1987-12-29 | $26.00 | $26.77 | 32,100 | — | — |
| 1987-12-28 | $25.00 | $25.74 | 44,600 | — | — |
| 1987-12-24 | $24.75 | $25.48 | 10,300 | — | — |
| 1987-12-23 | $23.50 | $24.19 | 15,600 | — | — |
| 1987-12-22 | $24.50 | $25.22 | 16,200 | — | — |
| 1987-12-21 | $20.50 | $21.10 | 3,400 | — | — |
| 1987-12-18 | $20.00 | $20.59 | 9,200 | — | — |
| 1987-12-17 | $19.50 | $20.07 | 3,500 | — | — |
| 1987-12-16 | $20.50 | $21.10 | 11,400 | — | — |
| 1987-12-15 | $21.00 | $21.62 | 15,600 | — | — |
| 1987-12-14 | $15.75 | $16.21 | 1,100 | — | — |
| 1987-12-11 | $15.75 | $16.21 | 4,100 | — | — |
| 1987-12-10 | $16.50 | $16.99 | 600 | — | — |
| 1987-12-09 | $16.50 | $16.99 | 9,600 | — | — |
| 1987-12-08 | $15.50 | $15.96 | 5,700 | — | — |
| 1987-12-07 | $17.00 | $17.50 | 5,700 | — | — |
| 1987-12-04 | $16.00 | $16.32 | 900 | — | — |
| 1987-12-03 | $16.50 | $16.83 | 2,600 | — | — |
| 1987-12-02 | $16.50 | $16.83 | 2,300 | — | — |
| 1987-12-01 | $16.00 | $16.32 | 1,300 | — | — |
| 1987-11-30 | $16.75 | $17.08 | 4,700 | — | — |
| 1987-11-27 | $16.00 | $16.32 | 1,000 | — | — |
| 1987-11-25 | $16.00 | $16.32 | 400 | — | — |
| 1987-11-24 | $16.00 | $16.32 | 2,700 | — | — |
| 1987-11-23 | $16.75 | $17.08 | 4,100 | — | — |
| 1987-11-20 | $16.00 | $16.32 | 2,600 | — | — |
| 1987-11-19 | $17.00 | $17.34 | 3,100 | — | — |
| 1987-11-18 | $17.50 | $17.85 | 2,800 | — | — |
| 1987-11-17 | $17.00 | $17.34 | 11,400 | — | — |
| 1987-11-16 | $18.50 | $18.87 | 1,400 | — | — |
| 1987-11-13 | $17.75 | $18.10 | 19,900 | — | — |
| 1987-11-12 | $18.50 | $18.87 | 5,600 | — | — |
| 1987-11-11 | $19.00 | $19.38 | 2,300 | — | — |
| 1987-11-10 | $18.50 | $18.87 | 600 | — | — |
| 1987-11-09 | $18.75 | $19.12 | 15,900 | — | — |
| 1987-11-06 | $18.00 | $18.36 | 18,700 | — | — |
| 1987-11-05 | $15.75 | $16.06 | 3,500 | — | — |
| 1987-11-04 | $15.50 | $15.81 | 11,500 | — | — |
| 1987-11-03 | $16.50 | $16.83 | 13,400 | — | — |
| 1987-11-02 | $17.00 | $17.34 | 3,400 | — | — |
| 1987-10-30 | $17.00 | $17.34 | 6,100 | — | — |
| 1987-10-29 | $18.00 | $18.36 | 500 | — | — |
| 1987-10-28 | $17.50 | $17.85 | 4,000 | — | — |
| 1987-10-27 | $18.00 | $18.36 | 5,100 | — | — |
| 1987-10-26 | $18.50 | $18.87 | 8,400 | — | — |
| 1987-10-23 | $20.50 | $20.91 | 0 | — | — |
| 1987-10-22 | $20.50 | $20.91 | 6,700 | — | — |
| 1987-10-21 | $22.50 | $22.95 | 16,100 | — | — |
| 1987-10-20 | $22.00 | $22.44 | 8,700 | — | — |
| 1987-10-19 | $25.00 | $25.49 | 18,100 | — | — |
| 1987-10-16 | $28.25 | $28.81 | 5,100 | — | — |
| 1987-10-15 | $28.25 | $28.81 | 400 | — | — |
| 1987-10-14 | $28.25 | $28.81 | 1,900 | — | — |
| 1987-10-13 | $28.50 | $29.06 | 1,100 | — | — |
| 1987-10-12 | $28.50 | $29.06 | 7,700 | — | — |
| 1987-10-09 | $28.50 | $29.06 | 1,100 | — | — |
| 1987-10-08 | $29.25 | $29.83 | 22,800 | — | — |
| 1987-10-07 | $29.25 | $29.83 | 800 | — | — |
| 1987-10-06 | $29.25 | $29.83 | 3,100 | — | — |
| 1987-10-05 | $29.25 | $29.83 | 3,800 | — | — |
| 1987-10-02 | $29.00 | $29.57 | 800 | — | — |
| 1987-10-01 | $29.13 | $29.70 | 400 | — | — |
| 1987-09-30 | $29.13 | $29.70 | 224,100 | — | — |
| 1987-09-29 | $28.75 | $29.32 | 4,300 | — | — |
| 1987-09-28 | $27.75 | $28.30 | 3,000 | — | — |
| 1987-09-25 | $26.75 | $27.28 | 700 | — | — |
| 1987-09-24 | $27.38 | $27.92 | 700 | — | — |
| 1987-09-23 | $27.75 | $28.30 | 700 | — | — |
| 1987-09-22 | $27.75 | $28.30 | 800 | — | — |
| 1987-09-21 | $27.75 | $28.30 | 900 | — | — |
| 1987-09-18 | $27.75 | $28.30 | 400 | — | — |
| 1987-09-17 | $27.25 | $27.79 | 243,200 | — | — |
| 1987-09-16 | $27.25 | $27.79 | 52,700 | — | — |
| 1987-09-15 | $27.25 | $27.79 | 18,400 | — | — |
| 1987-09-14 | $27.00 | $27.53 | 15,000 | — | — |
| 1987-09-11 | $25.75 | $26.26 | 400 | — | — |
| 1987-09-10 | $25.75 | $26.26 | 900 | — | — |
| 1987-09-09 | $24.75 | $25.24 | 700 | — | — |
| 1987-09-08 | $25.75 | $26.26 | 0 | — | — |
| 1987-09-04 | $25.75 | $26.26 | 13,000 | — | — |
| 1987-09-03 | $24.50 | $24.98 | 200 | — | — |
| 1987-09-02 | $25.00 | $25.49 | 2,500 | — | — |
| 1987-09-01 | $24.25 | $24.73 | 300 | — | — |
| 1987-08-31 | $25.00 | $25.49 | 2,200 | — | — |
| 1987-08-28 | $24.75 | $25.09 | 7,700 | — | — |
| 1987-08-27 | $24.50 | $24.83 | 11,800 | — | — |
| 1987-08-26 | $25.00 | $25.34 | 2,800 | — | — |
| 1987-08-25 | $25.00 | $25.34 | 6,400 | — | — |
| 1987-08-24 | $25.75 | $26.10 | 300 | — | — |
| 1987-08-21 | $26.50 | $26.86 | 1,000 | — | — |
| 1987-08-20 | $25.75 | $26.10 | 3,200 | — | — |
| 1987-08-19 | $25.75 | $26.10 | 100 | — | — |
| 1987-08-18 | $25.75 | $26.10 | 1,000 | — | — |
| 1987-08-17 | $26.50 | $26.86 | 0 | — | — |
| 1987-08-14 | $26.50 | $26.86 | 0 | — | — |
| 1987-08-13 | $26.50 | $26.86 | 11,200 | — | — |
| 1987-08-12 | $26.75 | $27.11 | 4,400 | — | — |
| 1987-08-11 | $26.75 | $27.11 | 400 | — | — |
| 1987-08-10 | $26.75 | $27.11 | 500 | — | — |
| 1987-08-07 | $25.75 | $26.10 | 1,000 | — | — |
| 1987-08-06 | $26.50 | $26.86 | 2,300 | — | — |
| 1987-08-05 | $26.75 | $27.11 | 2,300 | — | — |
| 1987-08-04 | $26.75 | $27.11 | 4,200 | — | — |
| 1987-08-03 | $26.25 | $26.61 | 300 | — | — |
| 1987-07-31 | $26.50 | $26.86 | 11,100 | — | — |
| 1987-07-30 | $26.75 | $27.11 | 1,300 | — | — |
| 1987-07-29 | $26.25 | $26.61 | 2,700 | — | — |
| 1987-07-28 | $26.75 | $27.11 | 3,500 | — | — |
| 1987-07-27 | $27.00 | $27.37 | 500 | — | — |
| 1987-07-24 | $27.00 | $27.37 | 700 | — | — |
| 1987-07-23 | $27.00 | $27.37 | 500 | — | — |
| 1987-07-22 | $27.00 | $27.37 | 1,300 | — | — |
| 1987-07-21 | $27.25 | $27.62 | 1,500 | — | — |
| 1987-07-20 | $27.25 | $27.62 | 900 | — | — |
| 1987-07-17 | $27.25 | $27.62 | 500 | — | — |
| 1987-07-16 | $26.25 | $26.61 | 600 | — | — |
| 1987-07-15 | $27.25 | $27.62 | 2,900 | — | — |
| 1987-07-14 | $26.25 | $26.61 | 0 | — | — |
| 1987-07-13 | $26.25 | $26.61 | 3,000 | — | — |
| 1987-07-10 | $27.25 | $27.62 | 0 | — | — |
| 1987-07-09 | $27.25 | $27.62 | 700 | — | — |
| 1987-07-08 | $26.75 | $27.11 | 300 | — | — |
| 1987-07-07 | $26.25 | $26.61 | 4,800 | — | — |
| 1987-07-06 | $27.00 | $27.37 | 0 | — | — |
| 1987-07-02 | $27.00 | $27.37 | 400 | — | — |
| 1987-07-01 | $26.25 | $26.61 | 3,700 | — | — |
| 1987-06-30 | $26.75 | $27.11 | 3,300 | — | — |
| 1987-06-29 | $26.25 | $26.61 | 200 | — | — |
| 1987-06-26 | $27.00 | $27.37 | 500 | — | — |
| 1987-06-25 | $26.88 | $27.24 | 0 | — | — |
| 1987-06-24 | $26.88 | $27.24 | 19,400 | — | — |
| 1987-06-23 | $26.00 | $26.35 | 13,900 | — | — |
| 1987-06-22 | $27.00 | $27.37 | 2,100 | — | — |
| 1987-06-19 | $27.25 | $27.62 | 300 | — | — |
| 1987-06-18 | $27.25 | $27.62 | 600 | — | — |
| 1987-06-17 | $27.00 | $27.37 | 2,600 | — | — |
| 1987-06-16 | $27.25 | $27.62 | 1,000 | — | — |
| 1987-06-15 | $28.25 | $28.63 | 400 | — | — |
| 1987-06-12 | $28.25 | $28.63 | 600 | — | — |
| 1987-06-11 | $27.75 | $28.13 | 10,200 | — | — |
| 1987-06-10 | $27.25 | $27.62 | 500 | — | — |
| 1987-06-09 | $27.75 | $28.13 | 2,000 | — | — |
| 1987-06-08 | $27.75 | $28.13 | 100 | — | — |
| 1987-06-05 | $27.75 | $27.98 | 1,100 | — | — |
| 1987-06-04 | $27.00 | $27.22 | 4,000 | — | — |
| 1987-06-03 | $26.00 | $26.21 | 400 | — | — |
| 1987-06-02 | $26.25 | $26.46 | 1,400 | — | — |
| 1987-06-01 | $26.25 | $26.46 | 800 | — | — |
| 1987-05-29 | $26.25 | $26.46 | 2,000 | — | — |
| 1987-05-28 | $25.75 | $25.96 | 200 | — | — |
| 1987-05-27 | $25.75 | $25.96 | 1,200 | — | — |
| 1987-05-26 | $25.75 | $25.96 | 400 | — | — |
| 1987-05-22 | $25.75 | $25.96 | 4,000 | — | — |
| 1987-05-21 | $26.50 | $26.72 | 0 | — | — |
| 1987-05-20 | $26.50 | $26.72 | 2,200 | — | — |
| 1987-05-19 | $26.50 | $26.72 | 4,000 | — | — |
| 1987-05-18 | $27.50 | $27.72 | 8,600 | — | — |
| 1987-05-15 | $27.25 | $27.47 | 1,200 | — | — |
| 1987-05-14 | $27.25 | $27.47 | 1,600 | — | — |
| 1987-05-13 | $28.00 | $28.23 | 200 | — | — |
| 1987-05-12 | $27.25 | $27.47 | 100 | — | — |
| 1987-05-11 | $27.25 | $27.47 | 0 | — | — |
| 1987-05-08 | $27.25 | $27.47 | 300 | — | — |
| 1987-05-07 | $27.50 | $27.72 | 1,000 | — | — |
| 1987-05-06 | $27.25 | $27.47 | 0 | — | — |
| 1987-05-05 | $27.25 | $27.47 | 1,000 | — | — |
| 1987-05-04 | $26.75 | $26.97 | 2,500 | — | — |
| 1987-05-01 | $27.25 | $27.47 | 600 | — | — |
| 1987-04-30 | $27.25 | $27.47 | 1,100 | — | — |
| 1987-04-29 | $27.25 | $27.47 | 0 | — | — |
| 1987-04-28 | $27.25 | $27.47 | 1,200 | — | — |
| 1987-04-27 | $27.50 | $27.72 | 4,100 | — | — |
| 1987-04-24 | $27.50 | $27.72 | 2,200 | — | — |
| 1987-04-23 | $28.50 | $28.73 | 2,400 | — | — |
| 1987-04-22 | $28.00 | $28.23 | 500 | — | — |
| 1987-04-21 | $28.75 | $28.98 | 1,400 | — | — |
| 1987-04-20 | $29.00 | $29.24 | 1,100 | — | — |
| 1987-04-16 | $29.50 | $29.74 | 6,700 | — | — |
| 1987-04-15 | $29.75 | $29.99 | 2,800 | — | — |
| 1987-04-14 | $30.25 | $30.50 | 2,600 | — | — |
| 1987-04-13 | $30.50 | $30.75 | 400 | — | — |
| 1987-04-10 | $30.25 | $30.50 | 1,200 | — | — |
| 1987-04-09 | $30.25 | $30.50 | 3,100 | — | — |
| 1987-04-08 | $30.50 | $30.75 | 1,500 | — | — |
| 1987-04-07 | $30.50 | $30.75 | 15,800 | — | — |
| 1987-04-06 | $29.75 | $29.99 | 3,500 | — | — |
| 1987-04-03 | $29.00 | $29.24 | 3,900 | — | — |
| 1987-04-02 | $29.75 | $29.99 | 13,200 | — | — |
| 1987-04-01 | $29.75 | $29.99 | 2,100 | — | — |
| 1987-03-31 | $29.75 | $29.99 | 5,600 | — | — |
| 1987-03-30 | $28.25 | $28.48 | 1,700 | — | — |
| 1987-03-27 | $29.25 | $29.49 | 2,600 | — | — |
| 1987-03-26 | $28.50 | $28.73 | 1,800 | — | — |
| 1987-03-25 | $28.50 | $28.73 | 1,100 | — | — |
| 1987-03-24 | $28.25 | $28.48 | 5,200 | — | — |
| 1987-03-23 | $28.00 | $28.23 | 4,500 | — | — |
| 1987-03-20 | $28.75 | $28.98 | 5,900 | — | — |
| 1987-03-19 | $28.25 | $28.48 | 6,500 | — | — |
| 1987-03-18 | $28.50 | $28.73 | 6,700 | — | — |
| 1987-03-17 | $28.25 | $28.48 | 7,400 | — | — |
| 1987-03-16 | $28.25 | $28.48 | 8,700 | — | — |
| 1987-03-13 | $28.00 | $28.23 | 7,300 | — | — |
| 1987-03-12 | $28.25 | $28.48 | 3,400 | — | — |
| 1987-03-11 | $27.25 | $27.47 | 2,300 | — | — |
| 1987-03-10 | $27.50 | $27.72 | 2,200 | — | — |
| 1987-03-09 | $27.75 | $27.98 | 11,400 | — | — |
| 1987-03-06 | $28.00 | $28.23 | 5,500 | — | — |
| 1987-03-05 | $28.25 | $28.48 | 1,000 | — | — |
| 1987-03-04 | $27.50 | $27.62 | 4,500 | — | — |
| 1987-03-03 | $27.50 | $27.62 | 11,900 | — | — |
| 1987-03-02 | $27.50 | $27.62 | 800 | — | — |
| 1987-02-27 | $27.50 | $27.62 | 2,000 | — | — |
| 1987-02-26 | $27.50 | $27.62 | 300 | — | — |
| 1987-02-25 | $27.50 | $27.62 | 1,800 | — | — |
| 1987-02-24 | $26.75 | $26.87 | 0 | — | — |
| 1987-02-23 | $26.75 | $26.87 | 100 | — | — |
| 1987-02-20 | $26.75 | $26.87 | 300 | — | — |
| 1987-02-19 | $26.75 | $26.87 | 100 | — | — |
| 1987-02-18 | $27.50 | $27.62 | 800 | — | — |
| 1987-02-17 | $27.50 | $27.62 | 5,000 | — | — |
| 1987-02-13 | $26.75 | $26.87 | 100 | — | — |
| 1987-02-12 | $26.50 | $26.62 | 10,800 | — | — |
| 1987-02-11 | $26.50 | $26.62 | 51,300 | — | — |
| 1987-02-10 | $25.75 | $25.86 | 100 | — | — |
| 1987-02-09 | $26.50 | $26.62 | 700 | — | — |
| 1987-02-06 | $26.50 | $26.62 | 2,300 | — | — |
| 1987-02-05 | $25.75 | $25.86 | 3,300 | — | — |
| 1987-02-04 | $25.75 | $25.86 | 900 | — | — |
| 1987-02-03 | $26.25 | $26.37 | 5,700 | — | — |
| 1987-02-02 | $27.00 | $27.12 | 7,500 | — | — |
| 1987-01-30 | $27.00 | $27.12 | 500 | — | — |
| 1987-01-29 | $27.50 | $27.62 | 100 | — | — |
| 1987-01-28 | $28.00 | $28.13 | 2,000 | — | — |
| 1987-01-27 | $28.00 | $28.13 | 2,400 | — | — |
| 1987-01-26 | $28.25 | $28.38 | 800 | — | — |
| 1987-01-23 | $28.75 | $28.88 | 25,500 | — | — |
| 1987-01-22 | $29.00 | $29.13 | 3,200 | — | — |
| 1987-01-21 | $29.25 | $29.38 | 11,900 | — | — |
| 1987-01-20 | $29.25 | $29.38 | 600 | — | — |
| 1987-01-19 | $28.00 | $28.13 | 9,800 | — | — |
| 1987-01-16 | $27.25 | $27.37 | 3,300 | — | — |
| 1987-01-15 | $27.25 | $27.37 | 3,900 | — | — |
| 1987-01-14 | $26.75 | $26.87 | 17,500 | — | — |
| 1987-01-13 | $25.50 | $25.61 | 500 | — | — |
| 1987-01-12 | $25.00 | $25.11 | 700 | — | — |
| 1987-01-09 | $25.00 | $25.11 | 7,400 | — | — |
| 1987-01-08 | $24.75 | $24.86 | 1,900 | — | — |
| 1987-01-07 | $24.25 | $24.36 | 2,300 | — | — |
| 1987-01-06 | $23.75 | $23.86 | 1,500 | — | — |
| 1987-01-05 | $23.00 | $23.10 | 2,100 | — | — |
| 1987-01-02 | $23.25 | $23.35 | 1,300 | — | — |