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
- 1985-10-23 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 | $25.75 | $26.21 | 188,900 | — | — |
| 1987-12-30 | $25.75 | $26.21 | 85,600 | — | — |
| 1987-12-29 | $25.88 | $26.34 | 74,300 | — | — |
| 1987-12-28 | $25.63 | $26.08 | 214,200 | — | — |
| 1987-12-24 | $26.00 | $26.47 | 101,400 | — | — |
| 1987-12-23 | $25.50 | $25.96 | 117,400 | — | — |
| 1987-12-22 | $26.13 | $26.59 | 361,500 | — | — |
| 1987-12-21 | $26.50 | $26.98 | 662,000 | — | — |
| 1987-12-18 | $25.25 | $25.70 | 96,700 | — | — |
| 1987-12-17 | $25.38 | $25.83 | 229,700 | — | — |
| 1987-12-16 | $25.25 | $25.70 | 176,100 | — | — |
| 1987-12-15 | $25.00 | $25.45 | 149,500 | — | — |
| 1987-12-14 | $24.50 | $24.94 | 474,500 | — | — |
| 1987-12-11 | $24.13 | $24.56 | 88,300 | — | — |
| 1987-12-10 | $24.50 | $24.94 | 123,800 | — | — |
| 1987-12-09 | $25.00 | $25.45 | 100,800 | — | — |
| 1987-12-08 | $24.50 | $24.94 | 103,400 | — | — |
| 1987-12-07 | $24.75 | $25.19 | 175,300 | — | — |
| 1987-12-04 | $24.50 | $24.94 | 135,600 | — | — |
| 1987-12-03 | $25.88 | $26.34 | 106,900 | — | — |
| 1987-12-02 | $25.38 | $25.83 | 314,200 | — | — |
| 1987-12-01 | $25.50 | $25.96 | 99,200 | — | — |
| 1987-11-30 | $25.38 | $25.83 | 154,100 | — | — |
| 1987-11-27 | $26.75 | $27.23 | 49,500 | — | — |
| 1987-11-25 | $27.25 | $27.74 | 124,100 | — | — |
| 1987-11-24 | $27.13 | $27.61 | 103,500 | — | — |
| 1987-11-23 | $28.13 | $28.63 | 121,700 | — | — |
| 1987-11-20 | $28.38 | $28.88 | 95,000 | — | — |
| 1987-11-19 | $28.00 | $28.50 | 158,000 | — | — |
| 1987-11-18 | $28.25 | $28.65 | 198,700 | — | — |
| 1987-11-17 | $27.75 | $28.15 | 263,900 | — | — |
| 1987-11-16 | $28.00 | $28.40 | 371,400 | — | — |
| 1987-11-13 | $28.50 | $28.91 | 209,300 | — | — |
| 1987-11-12 | $29.00 | $29.42 | 192,400 | — | — |
| 1987-11-11 | $28.88 | $29.29 | 293,100 | — | — |
| 1987-11-10 | $29.38 | $29.80 | 196,000 | — | — |
| 1987-11-09 | $29.75 | $30.18 | 44,900 | — | — |
| 1987-11-06 | $30.50 | $30.94 | 421,400 | — | — |
| 1987-11-05 | $30.25 | $30.68 | 206,200 | — | — |
| 1987-11-04 | $29.88 | $30.30 | 83,400 | — | — |
| 1987-11-03 | $30.63 | $31.06 | 46,500 | — | — |
| 1987-11-02 | $32.25 | $32.71 | 93,300 | — | — |
| 1987-10-30 | $32.88 | $33.35 | 141,200 | — | — |
| 1987-10-29 | $31.38 | $31.82 | 98,800 | — | — |
| 1987-10-28 | $30.25 | $30.68 | 151,100 | — | — |
| 1987-10-27 | $29.63 | $30.05 | 131,300 | — | — |
| 1987-10-26 | $29.38 | $29.80 | 354,000 | — | — |
| 1987-10-23 | $32.63 | $33.09 | 145,600 | — | — |
| 1987-10-22 | $31.50 | $31.95 | 782,700 | — | — |
| 1987-10-21 | $32.00 | $32.46 | 391,000 | — | — |
| 1987-10-20 | $28.25 | $28.65 | 388,200 | — | — |
| 1987-10-19 | $30.00 | $30.43 | 307,600 | — | — |
| 1987-10-16 | $36.13 | $36.64 | 740,700 | — | — |
| 1987-10-15 | $36.13 | $36.64 | 192,700 | — | — |
| 1987-10-14 | $37.50 | $38.04 | 184,800 | — | — |
| 1987-10-13 | $37.25 | $37.78 | 15,200 | — | — |
| 1987-10-12 | $37.25 | $37.78 | 49,100 | — | — |
| 1987-10-09 | $38.00 | $38.54 | 137,000 | — | — |
| 1987-10-08 | $37.38 | $37.91 | 269,200 | — | — |
| 1987-10-07 | $37.38 | $37.91 | 574,200 | — | — |
| 1987-10-06 | $38.50 | $39.05 | 323,000 | — | — |
| 1987-10-05 | $37.63 | $38.16 | 321,100 | — | — |
| 1987-10-02 | $36.50 | $37.02 | 337,400 | — | — |
| 1987-10-01 | $35.63 | $36.14 | 357,100 | — | — |
| 1987-09-30 | $35.75 | $36.26 | 265,600 | — | — |
| 1987-09-29 | $35.88 | $36.39 | 50,100 | — | — |
| 1987-09-28 | $35.38 | $35.88 | 158,500 | — | — |
| 1987-09-25 | $35.63 | $36.14 | 61,800 | — | — |
| 1987-09-24 | $35.63 | $36.14 | 24,800 | — | — |
| 1987-09-23 | $36.13 | $36.64 | 91,300 | — | — |
| 1987-09-22 | $34.88 | $35.37 | 144,800 | — | — |
| 1987-09-21 | $34.88 | $35.37 | 68,700 | — | — |
| 1987-09-18 | $35.13 | $35.63 | 91,600 | — | — |
| 1987-09-17 | $35.88 | $36.39 | 115,000 | — | — |
| 1987-09-16 | $36.00 | $36.52 | 37,800 | — | — |
| 1987-09-15 | $35.50 | $36.01 | 68,500 | — | — |
| 1987-09-14 | $35.88 | $36.39 | 50,400 | — | — |
| 1987-09-11 | $35.25 | $35.76 | 136,200 | — | — |
| 1987-09-10 | $35.25 | $35.76 | 275,300 | — | — |
| 1987-09-09 | $36.00 | $36.52 | 47,300 | — | — |
| 1987-09-08 | $35.63 | $36.14 | 92,700 | — | — |
| 1987-09-04 | $36.38 | $36.90 | 148,600 | — | — |
| 1987-09-03 | $36.13 | $36.64 | 136,700 | — | — |
| 1987-09-02 | $36.50 | $37.02 | 65,400 | — | — |
| 1987-09-01 | $37.13 | $37.66 | 182,800 | — | — |
| 1987-08-31 | $37.88 | $38.42 | 72,500 | — | — |
| 1987-08-28 | $37.50 | $38.04 | 46,900 | — | — |
| 1987-08-27 | $37.75 | $38.29 | 129,100 | — | — |
| 1987-08-26 | $38.25 | $38.80 | 142,800 | — | — |
| 1987-08-25 | $38.75 | $39.31 | 149,000 | — | — |
| 1987-08-24 | $38.00 | $38.54 | 134,100 | — | — |
| 1987-08-21 | $38.75 | $39.31 | 56,200 | — | — |
| 1987-08-20 | $39.50 | $40.07 | 78,600 | — | — |
| 1987-08-19 | $38.75 | $39.20 | 203,700 | — | — |
| 1987-08-18 | $37.25 | $37.69 | 160,000 | — | — |
| 1987-08-17 | $38.88 | $39.33 | 191,200 | — | — |
| 1987-08-14 | $39.00 | $39.46 | 265,500 | — | — |
| 1987-08-13 | $39.88 | $40.34 | 736,800 | — | — |
| 1987-08-12 | $37.88 | $38.32 | 543,500 | — | — |
| 1987-08-11 | $36.50 | $36.93 | 372,900 | — | — |
| 1987-08-10 | $35.88 | $36.30 | 111,800 | — | — |
| 1987-08-07 | $35.75 | $36.17 | 396,000 | — | — |
| 1987-08-06 | $34.50 | $34.90 | 206,900 | — | — |
| 1987-08-05 | $34.00 | $34.40 | 199,800 | — | — |
| 1987-08-04 | $34.25 | $34.65 | 80,500 | — | — |
| 1987-08-03 | $34.25 | $34.65 | 60,800 | — | — |
| 1987-07-31 | $35.00 | $35.41 | 246,200 | — | — |
| 1987-07-30 | $35.50 | $35.92 | 122,400 | — | — |
| 1987-07-29 | $35.75 | $36.17 | 240,700 | — | — |
| 1987-07-28 | $35.13 | $35.54 | 188,800 | — | — |
| 1987-07-27 | $34.75 | $35.16 | 138,900 | — | — |
| 1987-07-24 | $35.00 | $35.41 | 80,200 | — | — |
| 1987-07-23 | $35.00 | $35.41 | 678,900 | — | — |
| 1987-07-22 | $34.38 | $34.78 | 617,000 | — | — |
| 1987-07-21 | $34.75 | $35.16 | 134,100 | — | — |
| 1987-07-20 | $34.75 | $35.16 | 370,900 | — | — |
| 1987-07-17 | $35.50 | $35.92 | 105,000 | — | — |
| 1987-07-16 | $35.75 | $36.17 | 157,800 | — | — |
| 1987-07-15 | $36.13 | $36.55 | 65,800 | — | — |
| 1987-07-14 | $36.50 | $36.93 | 107,200 | — | — |
| 1987-07-13 | $35.88 | $36.30 | 71,500 | — | — |
| 1987-07-10 | $36.00 | $36.42 | 154,600 | — | — |
| 1987-07-09 | $36.00 | $36.42 | 155,600 | — | — |
| 1987-07-08 | $36.00 | $36.42 | 198,000 | — | — |
| 1987-07-07 | $35.75 | $36.17 | 149,300 | — | — |
| 1987-07-06 | $35.63 | $36.04 | 238,500 | — | — |
| 1987-07-02 | $35.88 | $36.30 | 72,300 | — | — |
| 1987-07-01 | $35.75 | $36.17 | 278,900 | — | — |
| 1987-06-30 | $36.00 | $36.42 | 112,400 | — | — |
| 1987-06-29 | $36.00 | $36.42 | 138,100 | — | — |
| 1987-06-26 | $36.38 | $36.80 | 105,100 | — | — |
| 1987-06-25 | $36.25 | $36.67 | 133,200 | — | — |
| 1987-06-24 | $35.75 | $36.17 | 137,300 | — | — |
| 1987-06-23 | $36.13 | $36.55 | 204,200 | — | — |
| 1987-06-22 | $36.88 | $37.31 | 49,400 | — | — |
| 1987-06-19 | $37.13 | $37.56 | 302,000 | — | — |
| 1987-06-18 | $37.63 | $38.07 | 128,900 | — | — |
| 1987-06-17 | $37.63 | $38.07 | 180,500 | — | — |
| 1987-06-16 | $37.25 | $37.69 | 65,800 | — | — |
| 1987-06-15 | $37.75 | $38.19 | 118,500 | — | — |
| 1987-06-12 | $38.25 | $38.70 | 125,800 | — | — |
| 1987-06-11 | $37.50 | $37.94 | 54,500 | — | — |
| 1987-06-10 | $37.13 | $37.56 | 147,100 | — | — |
| 1987-06-09 | $36.50 | $36.93 | 64,300 | — | — |
| 1987-06-08 | $36.50 | $36.93 | 83,500 | — | — |
| 1987-06-05 | $36.88 | $37.31 | 32,800 | — | — |
| 1987-06-04 | $37.00 | $37.43 | 275,400 | — | — |
| 1987-06-03 | $35.75 | $36.17 | 77,200 | — | — |
| 1987-06-02 | $35.75 | $36.17 | 27,800 | — | — |
| 1987-06-01 | $35.50 | $35.92 | 227,900 | — | — |
| 1987-05-29 | $36.13 | $36.55 | 54,300 | — | — |
| 1987-05-28 | $36.00 | $36.42 | 61,400 | — | — |
| 1987-05-27 | $36.00 | $36.42 | 205,200 | — | — |
| 1987-05-26 | $35.88 | $36.30 | 110,600 | — | — |
| 1987-05-22 | $35.00 | $35.41 | 199,500 | — | — |
| 1987-05-21 | $35.00 | $35.41 | 61,100 | — | — |
| 1987-05-20 | $34.88 | $35.28 | 170,100 | — | — |
| 1987-05-19 | $34.13 | $34.42 | 203,300 | — | — |
| 1987-05-18 | $34.88 | $35.18 | 261,800 | — | — |
| 1987-05-15 | $35.75 | $36.06 | 67,200 | — | — |
| 1987-05-14 | $36.00 | $36.31 | 215,100 | — | — |
| 1987-05-13 | $35.88 | $36.19 | 924,300 | — | — |
| 1987-05-12 | $35.63 | $35.94 | 204,100 | — | — |
| 1987-05-11 | $36.00 | $36.31 | 194,100 | — | — |
| 1987-05-08 | $35.50 | $35.81 | 103,800 | — | — |
| 1987-05-07 | $35.88 | $36.19 | 61,900 | — | — |
| 1987-05-06 | $35.75 | $36.06 | 416,400 | — | — |
| 1987-05-05 | $36.13 | $36.44 | 88,400 | — | — |
| 1987-05-04 | $35.25 | $35.56 | 149,700 | — | — |
| 1987-05-01 | $36.00 | $36.31 | 115,500 | — | — |
| 1987-04-30 | $36.00 | $36.31 | 146,300 | — | — |
| 1987-04-29 | $36.00 | $36.31 | 86,600 | — | — |
| 1987-04-28 | $35.50 | $35.81 | 144,400 | — | — |
| 1987-04-27 | $35.75 | $36.06 | 150,800 | — | — |
| 1987-04-24 | $35.50 | $35.81 | 288,800 | — | — |
| 1987-04-23 | $35.63 | $35.94 | 189,600 | — | — |
| 1987-04-22 | $35.63 | $35.94 | 196,400 | — | — |
| 1987-04-21 | $35.75 | $36.06 | 227,200 | — | — |
| 1987-04-20 | $35.00 | $35.31 | 250,300 | — | — |
| 1987-04-16 | $34.75 | $35.05 | 279,100 | — | — |
| 1987-04-15 | $34.25 | $34.55 | 192,100 | — | — |
| 1987-04-14 | $34.50 | $34.80 | 727,100 | — | — |
| 1987-04-13 | $35.75 | $36.06 | 525,200 | — | — |
| 1987-04-10 | $37.13 | $37.45 | 148,500 | — | — |
| 1987-04-09 | $38.25 | $38.58 | 99,100 | — | — |
| 1987-04-08 | $38.25 | $38.58 | 122,600 | — | — |
| 1987-04-07 | $37.50 | $37.83 | 223,000 | — | — |
| 1987-04-06 | $37.25 | $37.58 | 182,600 | — | — |
| 1987-04-03 | $37.00 | $37.32 | 418,900 | — | — |
| 1987-04-02 | $36.38 | $36.69 | 375,000 | — | — |
| 1987-04-01 | $36.88 | $37.20 | 484,800 | — | — |
| 1987-03-31 | $36.88 | $37.20 | 125,100 | — | — |
| 1987-03-30 | $36.75 | $37.07 | 179,900 | — | — |
| 1987-03-27 | $38.00 | $38.33 | 271,800 | — | — |
| 1987-03-26 | $40.00 | $40.35 | 202,900 | — | — |
| 1987-03-25 | $39.88 | $40.22 | 178,700 | — | — |
| 1987-03-24 | $39.00 | $39.34 | 235,500 | — | — |
| 1987-03-23 | $40.00 | $40.35 | 141,600 | — | — |
| 1987-03-20 | $41.00 | $41.36 | 68,500 | — | — |
| 1987-03-19 | $40.63 | $40.98 | 73,100 | — | — |
| 1987-03-18 | $40.25 | $40.60 | 93,400 | — | — |
| 1987-03-17 | $40.75 | $41.11 | 96,100 | — | — |
| 1987-03-16 | $40.75 | $41.11 | 133,100 | — | — |
| 1987-03-13 | $42.00 | $42.37 | 207,600 | — | — |
| 1987-03-12 | $41.38 | $41.74 | 77,800 | — | — |
| 1987-03-11 | $41.00 | $41.36 | 113,300 | — | — |
| 1987-03-10 | $40.75 | $41.11 | 206,500 | — | — |
| 1987-03-09 | $40.25 | $40.60 | 49,800 | — | — |
| 1987-03-06 | $40.38 | $40.73 | 57,100 | — | — |
| 1987-03-05 | $40.50 | $40.85 | 130,400 | — | — |
| 1987-03-04 | $40.25 | $40.60 | 190,700 | — | — |
| 1987-03-03 | $40.38 | $40.73 | 80,500 | — | — |
| 1987-03-02 | $40.50 | $40.85 | 94,900 | — | — |
| 1987-02-27 | $40.00 | $40.35 | 43,300 | — | — |
| 1987-02-26 | $40.75 | $41.11 | 77,300 | — | — |
| 1987-02-25 | $41.00 | $41.26 | 205,000 | — | — |
| 1987-02-24 | $39.88 | $40.13 | 118,800 | — | — |
| 1987-02-23 | $39.13 | $39.37 | 126,600 | — | — |
| 1987-02-20 | $40.00 | $40.25 | 173,300 | — | — |
| 1987-02-19 | $39.88 | $40.13 | 258,900 | — | — |
| 1987-02-18 | $38.50 | $38.74 | 364,000 | — | — |
| 1987-02-17 | $38.13 | $38.36 | 298,700 | — | — |
| 1987-02-13 | $37.50 | $37.74 | 99,400 | — | — |
| 1987-02-12 | $36.88 | $37.11 | 276,900 | — | — |
| 1987-02-11 | $36.50 | $36.73 | 213,400 | — | — |
| 1987-02-10 | $36.50 | $36.73 | 168,500 | — | — |
| 1987-02-09 | $37.50 | $37.74 | 131,400 | — | — |
| 1987-02-06 | $37.75 | $37.99 | 179,900 | — | — |
| 1987-02-05 | $37.63 | $37.86 | 528,200 | — | — |
| 1987-02-04 | $37.00 | $37.23 | 456,100 | — | — |
| 1987-02-03 | $36.00 | $36.23 | 158,700 | — | — |
| 1987-02-02 | $36.63 | $36.86 | 259,600 | — | — |
| 1987-01-30 | $37.00 | $37.23 | 130,300 | — | — |
| 1987-01-29 | $37.13 | $37.36 | 375,500 | — | — |
| 1987-01-28 | $36.25 | $36.48 | 169,500 | — | — |
| 1987-01-27 | $36.00 | $36.23 | 318,100 | — | — |
| 1987-01-26 | $35.13 | $35.35 | 156,600 | — | — |
| 1987-01-23 | $35.38 | $35.60 | 590,800 | — | — |
| 1987-01-22 | $35.25 | $35.47 | 306,400 | — | — |
| 1987-01-21 | $35.50 | $35.72 | 192,200 | — | — |
| 1987-01-20 | $36.25 | $36.48 | 564,100 | — | — |
| 1987-01-19 | $35.38 | $35.60 | 272,400 | — | — |
| 1987-01-16 | $35.00 | $35.22 | 540,300 | — | — |
| 1987-01-15 | $35.63 | $35.85 | 348,100 | — | — |
| 1987-01-14 | $37.38 | $37.61 | 90,800 | — | — |
| 1987-01-13 | $38.00 | $38.24 | 119,700 | — | — |
| 1987-01-12 | $38.00 | $38.24 | 92,000 | — | — |
| 1987-01-09 | $37.88 | $38.11 | 249,600 | — | — |
| 1987-01-08 | $38.25 | $38.49 | 111,500 | — | — |
| 1987-01-07 | $36.50 | $36.73 | 118,300 | — | — |
| 1987-01-06 | $36.50 | $36.73 | 204,400 | — | — |
| 1987-01-05 | $36.00 | $36.23 | 209,900 | — | — |
| 1987-01-02 | $35.00 | $35.22 | 61,600 | — | — |