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
- 1973-05-03 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 | $25.83 | $39.10 | 410,850 | — | — |
| 1987-12-30 | $26.42 | $39.98 | 354,300 | — | — |
| 1987-12-29 | $25.92 | $39.23 | 201,000 | — | — |
| 1987-12-28 | $25.75 | $38.98 | 433,350 | — | — |
| 1987-12-24 | $26.25 | $39.73 | 240,750 | — | — |
| 1987-12-23 | $26.42 | $39.98 | 1,108,650 | — | — |
| 1987-12-22 | $26.50 | $40.11 | 820,350 | — | — |
| 1987-12-21 | $27.58 | $41.75 | 422,850 | — | — |
| 1987-12-18 | $27.08 | $40.99 | 842,700 | — | — |
| 1987-12-17 | $26.33 | $39.86 | 526,500 | — | — |
| 1987-12-16 | $27.25 | $41.25 | 857,250 | — | — |
| 1987-12-15 | $26.83 | $40.62 | 1,004,850 | — | — |
| 1987-12-14 | $26.17 | $39.61 | 814,050 | — | — |
| 1987-12-11 | $25.00 | $37.84 | 564,150 | — | — |
| 1987-12-10 | $24.42 | $36.96 | 546,900 | — | — |
| 1987-12-09 | $24.08 | $36.45 | 653,700 | — | — |
| 1987-12-08 | $24.33 | $36.83 | 330,600 | — | — |
| 1987-12-07 | $23.58 | $35.70 | 440,250 | — | — |
| 1987-12-04 | $22.75 | $34.43 | 507,450 | — | — |
| 1987-12-03 | $22.67 | $34.31 | 678,450 | — | — |
| 1987-12-02 | $24.33 | $36.83 | 315,300 | — | — |
| 1987-12-01 | $24.08 | $36.45 | 328,650 | — | — |
| 1987-11-30 | $23.42 | $35.44 | 868,350 | — | — |
| 1987-11-27 | $25.17 | $38.09 | 145,650 | — | — |
| 1987-11-25 | $26.00 | $39.35 | 223,650 | — | — |
| 1987-11-24 | $26.00 | $39.35 | 709,500 | — | — |
| 1987-11-23 | $25.25 | $38.22 | 285,600 | — | — |
| 1987-11-20 | $25.08 | $37.97 | 541,800 | — | — |
| 1987-11-19 | $23.67 | $35.82 | 633,900 | — | — |
| 1987-11-18 | $23.75 | $35.95 | 416,850 | — | — |
| 1987-11-17 | $23.67 | $35.82 | 610,800 | — | — |
| 1987-11-16 | $24.17 | $36.58 | 273,450 | — | — |
| 1987-11-13 | $24.08 | $36.45 | 586,050 | — | — |
| 1987-11-12 | $24.50 | $37.08 | 1,155,300 | — | — |
| 1987-11-11 | $24.00 | $36.33 | 446,100 | — | — |
| 1987-11-10 | $23.33 | $35.32 | 542,400 | — | — |
| 1987-11-09 | $24.17 | $36.58 | 294,750 | — | — |
| 1987-11-06 | $24.50 | $37.08 | 339,750 | — | — |
| 1987-11-05 | $25.00 | $37.84 | 602,700 | — | — |
| 1987-11-04 | $24.25 | $36.71 | 940,800 | — | — |
| 1987-11-03 | $24.00 | $36.33 | 824,850 | — | — |
| 1987-11-02 | $25.33 | $38.35 | 642,600 | — | — |
| 1987-10-30 | $25.08 | $37.97 | 941,400 | — | — |
| 1987-10-29 | $23.83 | $36.07 | 677,250 | — | — |
| 1987-10-28 | $21.67 | $32.80 | 1,062,750 | — | — |
| 1987-10-27 | $20.83 | $31.53 | 897,000 | — | — |
| 1987-10-26 | $21.08 | $31.91 | 1,255,950 | — | — |
| 1987-10-23 | $23.50 | $35.19 | 815,700 | — | — |
| 1987-10-22 | $24.50 | $36.69 | 1,106,400 | — | — |
| 1987-10-21 | $26.67 | $39.93 | 1,307,550 | — | — |
| 1987-10-20 | $24.67 | $36.94 | 1,714,050 | — | — |
| 1987-10-19 | $22.58 | $33.82 | 1,624,500 | — | — |
| 1987-10-16 | $30.83 | $46.17 | 1,290,900 | — | — |
| 1987-10-15 | $33.08 | $49.54 | 1,167,750 | — | — |
| 1987-10-14 | $34.00 | $50.92 | 1,037,700 | — | — |
| 1987-10-13 | $33.67 | $50.42 | 934,800 | — | — |
| 1987-10-12 | $33.50 | $50.17 | 826,800 | — | — |
| 1987-10-09 | $33.58 | $50.29 | 650,250 | — | — |
| 1987-10-08 | $33.67 | $50.42 | 876,300 | — | — |
| 1987-10-07 | $34.42 | $51.54 | 662,550 | — | — |
| 1987-10-06 | $34.42 | $51.54 | 802,050 | — | — |
| 1987-10-05 | $35.00 | $52.41 | 739,800 | — | — |
| 1987-10-02 | $35.25 | $52.79 | 651,450 | — | — |
| 1987-10-01 | $35.67 | $53.41 | 1,170,000 | — | — |
| 1987-09-30 | $34.75 | $52.04 | 939,900 | — | — |
| 1987-09-29 | $34.08 | $51.04 | 642,300 | — | — |
| 1987-09-28 | $33.67 | $50.42 | 683,850 | — | — |
| 1987-09-25 | $34.17 | $51.17 | 392,100 | — | — |
| 1987-09-24 | $34.25 | $51.29 | 523,050 | — | — |
| 1987-09-23 | $34.25 | $51.29 | 1,021,050 | — | — |
| 1987-09-22 | $33.83 | $50.67 | 441,300 | — | — |
| 1987-09-21 | $33.67 | $50.42 | 684,750 | — | — |
| 1987-09-18 | $34.17 | $51.17 | 628,200 | — | — |
| 1987-09-17 | $33.83 | $50.67 | 401,250 | — | — |
| 1987-09-16 | $33.67 | $50.42 | 657,600 | — | — |
| 1987-09-15 | $34.33 | $51.41 | 357,750 | — | — |
| 1987-09-14 | $34.17 | $51.17 | 458,400 | — | — |
| 1987-09-11 | $34.33 | $51.41 | 1,206,900 | — | — |
| 1987-09-10 | $33.67 | $50.42 | 765,000 | — | — |
| 1987-09-09 | $33.58 | $50.29 | 752,100 | — | — |
| 1987-09-08 | $34.00 | $50.92 | 1,184,550 | — | — |
| 1987-09-04 | $35.25 | $52.79 | 700,200 | — | — |
| 1987-09-03 | $35.08 | $52.54 | 593,700 | — | — |
| 1987-09-02 | $35.33 | $52.91 | 880,350 | — | — |
| 1987-09-01 | $35.92 | $53.79 | 856,350 | — | — |
| 1987-08-31 | $36.75 | $55.03 | 647,250 | — | — |
| 1987-08-28 | $37.00 | $55.41 | 708,000 | — | — |
| 1987-08-27 | $37.25 | $55.78 | 1,530,000 | — | — |
| 1987-08-26 | $36.42 | $54.53 | 978,600 | — | — |
| 1987-08-25 | $36.50 | $54.66 | 1,229,700 | — | — |
| 1987-08-24 | $36.25 | $54.29 | 911,550 | — | — |
| 1987-08-21 | $35.83 | $53.66 | 873,000 | — | — |
| 1987-08-20 | $36.67 | $54.91 | 752,250 | — | — |
| 1987-08-19 | $36.92 | $55.28 | 764,100 | — | — |
| 1987-08-18 | $37.33 | $55.91 | 1,102,650 | — | — |
| 1987-08-17 | $37.83 | $56.66 | 455,100 | — | — |
| 1987-08-14 | $37.17 | $55.66 | 548,550 | — | — |
| 1987-08-13 | $37.50 | $56.16 | 906,750 | — | — |
| 1987-08-12 | $37.00 | $55.41 | 1,303,200 | — | — |
| 1987-08-11 | $37.08 | $55.53 | 1,266,600 | — | — |
| 1987-08-10 | $36.50 | $54.66 | 646,200 | — | — |
| 1987-08-07 | $36.50 | $54.66 | 734,400 | — | — |
| 1987-08-06 | $36.00 | $53.91 | 956,400 | — | — |
| 1987-08-05 | $35.33 | $52.91 | 686,850 | — | — |
| 1987-08-04 | $34.58 | $51.79 | 633,150 | — | — |
| 1987-08-03 | $34.17 | $51.17 | 766,050 | — | — |
| 1987-07-31 | $34.00 | $50.92 | 1,132,200 | — | — |
| 1987-07-30 | $34.58 | $51.79 | 1,530,000 | — | — |
| 1987-07-29 | $32.75 | $49.04 | 526,800 | — | — |
| 1987-07-28 | $32.17 | $48.17 | 559,800 | — | — |
| 1987-07-27 | $32.17 | $48.17 | 741,000 | — | — |
| 1987-07-24 | $32.08 | $47.72 | 480,600 | — | — |
| 1987-07-23 | $31.92 | $47.47 | 586,050 | — | — |
| 1987-07-22 | $32.33 | $48.09 | 1,484,700 | — | — |
| 1987-07-21 | $32.42 | $48.22 | 469,650 | — | — |
| 1987-07-20 | $32.58 | $48.46 | 405,150 | — | — |
| 1987-07-17 | $33.17 | $49.33 | 815,550 | — | — |
| 1987-07-16 | $33.17 | $49.33 | 745,050 | — | — |
| 1987-07-15 | $33.50 | $49.83 | 799,500 | — | — |
| 1987-07-14 | $33.58 | $49.95 | 964,500 | — | — |
| 1987-07-13 | $32.33 | $48.09 | 393,600 | — | — |
| 1987-07-10 | $32.42 | $48.22 | 489,000 | — | — |
| 1987-07-09 | $32.50 | $48.34 | 1,545,000 | — | — |
| 1987-07-08 | $32.33 | $48.09 | 1,028,700 | — | — |
| 1987-07-07 | $33.33 | $49.58 | 834,750 | — | — |
| 1987-07-06 | $33.33 | $49.58 | 629,850 | — | — |
| 1987-07-02 | $33.33 | $49.58 | 377,850 | — | — |
| 1987-07-01 | $33.58 | $49.95 | 556,350 | — | — |
| 1987-06-30 | $33.50 | $49.83 | 624,900 | — | — |
| 1987-06-29 | $33.67 | $50.08 | 603,150 | — | — |
| 1987-06-26 | $33.92 | $50.45 | 482,550 | — | — |
| 1987-06-25 | $34.83 | $51.81 | 543,750 | — | — |
| 1987-06-24 | $33.92 | $50.45 | 500,400 | — | — |
| 1987-06-23 | $34.42 | $51.19 | 498,600 | — | — |
| 1987-06-22 | $34.58 | $51.44 | 694,050 | — | — |
| 1987-06-19 | $33.67 | $50.08 | 1,148,400 | — | — |
| 1987-06-18 | $34.17 | $50.82 | 530,850 | — | — |
| 1987-06-17 | $34.67 | $51.56 | 721,350 | — | — |
| 1987-06-16 | $35.17 | $52.31 | 431,700 | — | — |
| 1987-06-15 | $34.75 | $51.69 | 708,600 | — | — |
| 1987-06-12 | $34.75 | $51.69 | 678,450 | — | — |
| 1987-06-11 | $35.00 | $52.06 | 431,550 | — | — |
| 1987-06-10 | $35.08 | $52.18 | 761,550 | — | — |
| 1987-06-09 | $35.00 | $52.06 | 298,350 | — | — |
| 1987-06-08 | $34.83 | $51.81 | 257,550 | — | — |
| 1987-06-05 | $35.00 | $52.06 | 395,700 | — | — |
| 1987-06-04 | $35.00 | $52.06 | 503,850 | — | — |
| 1987-06-03 | $35.25 | $52.43 | 789,300 | — | — |
| 1987-06-02 | $33.92 | $50.45 | 502,650 | — | — |
| 1987-06-01 | $33.42 | $49.70 | 438,300 | — | — |
| 1987-05-29 | $32.67 | $48.59 | 552,000 | — | — |
| 1987-05-28 | $32.75 | $48.71 | 387,000 | — | — |
| 1987-05-27 | $33.33 | $49.58 | 852,450 | — | — |
| 1987-05-26 | $33.58 | $49.95 | 827,400 | — | — |
| 1987-05-22 | $32.08 | $47.72 | 616,950 | — | — |
| 1987-05-21 | $32.17 | $47.84 | 1,167,450 | — | — |
| 1987-05-20 | $31.50 | $46.85 | 1,498,350 | — | — |
| 1987-05-19 | $31.17 | $46.36 | 1,030,500 | — | — |
| 1987-05-18 | $32.17 | $47.84 | 1,046,850 | — | — |
| 1987-05-15 | $33.08 | $49.21 | 738,450 | — | — |
| 1987-05-14 | $34.50 | $51.32 | 619,200 | — | — |
| 1987-05-13 | $34.08 | $50.70 | 634,500 | — | — |
| 1987-05-12 | $33.83 | $50.32 | 1,034,850 | — | — |
| 1987-05-11 | $34.33 | $51.07 | 638,400 | — | — |
| 1987-05-08 | $35.50 | $52.80 | 739,050 | — | — |
| 1987-05-07 | $34.67 | $51.56 | 1,151,250 | — | — |
| 1987-05-06 | $36.50 | $54.29 | 421,500 | — | — |
| 1987-05-05 | $37.50 | $55.78 | 444,750 | — | — |
| 1987-05-04 | $36.67 | $54.54 | 407,100 | — | — |
| 1987-05-01 | $36.25 | $53.92 | 631,200 | — | — |
| 1987-04-30 | $36.58 | $54.41 | 581,700 | — | — |
| 1987-04-29 | $36.17 | $53.79 | 473,550 | — | — |
| 1987-04-28 | $35.83 | $53.30 | 720,450 | — | — |
| 1987-04-27 | $35.50 | $52.80 | 1,208,100 | — | — |
| 1987-04-24 | $34.33 | $50.75 | 2,448,000 | — | — |
| 1987-04-23 | $35.67 | $52.72 | 621,000 | — | — |
| 1987-04-22 | $36.33 | $53.70 | 486,600 | — | — |
| 1987-04-21 | $37.58 | $55.55 | 620,250 | — | — |
| 1987-04-20 | $37.08 | $54.81 | 645,000 | — | — |
| 1987-04-16 | $37.33 | $55.18 | 804,150 | — | — |
| 1987-04-15 | $37.33 | $55.18 | 772,350 | — | — |
| 1987-04-14 | $35.92 | $53.09 | 945,300 | — | — |
| 1987-04-13 | $36.67 | $54.19 | 1,008,000 | — | — |
| 1987-04-10 | $38.33 | $56.66 | 451,200 | — | — |
| 1987-04-09 | $38.33 | $56.66 | 466,950 | — | — |
| 1987-04-08 | $38.67 | $57.15 | 414,150 | — | — |
| 1987-04-07 | $39.00 | $57.64 | 894,750 | — | — |
| 1987-04-06 | $39.33 | $58.14 | 999,900 | — | — |
| 1987-04-03 | $37.67 | $55.67 | 1,239,750 | — | — |
| 1987-04-02 | $36.67 | $54.19 | 1,431,450 | — | — |
| 1987-04-01 | $37.17 | $54.93 | 932,700 | — | — |
| 1987-03-31 | $37.83 | $55.92 | 943,200 | — | — |
| 1987-03-30 | $37.42 | $55.30 | 1,350,300 | — | — |
| 1987-03-27 | $38.25 | $56.53 | 795,150 | — | — |
| 1987-03-26 | $38.92 | $57.52 | 676,050 | — | — |
| 1987-03-25 | $38.50 | $56.90 | 697,200 | — | — |
| 1987-03-24 | $38.50 | $56.90 | 661,050 | — | — |
| 1987-03-23 | $39.33 | $58.14 | 1,173,150 | — | — |
| 1987-03-20 | $37.92 | $56.04 | 1,022,550 | — | — |
| 1987-03-19 | $38.17 | $56.41 | 1,138,800 | — | — |
| 1987-03-18 | $36.83 | $54.44 | 1,397,400 | — | — |
| 1987-03-17 | $35.42 | $52.35 | 818,400 | — | — |
| 1987-03-16 | $35.42 | $52.35 | 492,900 | — | — |
| 1987-03-13 | $35.67 | $52.72 | 537,450 | — | — |
| 1987-03-12 | $37.00 | $54.69 | 699,150 | — | — |
| 1987-03-11 | $37.17 | $54.93 | 1,500,000 | — | — |
| 1987-03-10 | $36.75 | $54.32 | 699,900 | — | — |
| 1987-03-09 | $37.00 | $54.69 | 834,000 | — | — |
| 1987-03-06 | $38.00 | $56.16 | 2,070,000 | — | — |
| 1987-03-05 | $36.17 | $53.46 | 1,620,000 | — | — |
| 1987-03-04 | $34.17 | $50.50 | 867,900 | — | — |
| 1987-03-03 | $33.75 | $49.88 | 990,600 | — | — |
| 1987-03-02 | $34.25 | $50.62 | 1,052,850 | — | — |
| 1987-02-27 | $34.75 | $51.36 | 1,905,000 | — | — |
| 1987-02-26 | $33.00 | $48.77 | 979,950 | — | — |
| 1987-02-25 | $32.08 | $47.42 | 681,150 | — | — |
| 1987-02-24 | $31.33 | $46.31 | 408,750 | — | — |
| 1987-02-23 | $32.08 | $47.42 | 436,200 | — | — |
| 1987-02-20 | $32.67 | $48.28 | 474,150 | — | — |
| 1987-02-19 | $32.08 | $47.42 | 604,200 | — | — |
| 1987-02-18 | $32.50 | $48.04 | 1,044,450 | — | — |
| 1987-02-17 | $32.33 | $47.79 | 773,100 | — | — |
| 1987-02-13 | $31.67 | $46.80 | 580,950 | — | — |
| 1987-02-12 | $31.58 | $46.68 | 568,800 | — | — |
| 1987-02-11 | $31.33 | $46.31 | 615,450 | — | — |
| 1987-02-10 | $30.75 | $45.45 | 545,700 | — | — |
| 1987-02-09 | $31.25 | $46.19 | 229,950 | — | — |
| 1987-02-06 | $31.67 | $46.80 | 534,300 | — | — |
| 1987-02-05 | $32.42 | $47.91 | 580,800 | — | — |
| 1987-02-04 | $32.00 | $47.30 | 668,250 | — | — |
| 1987-02-03 | $32.25 | $47.67 | 397,050 | — | — |
| 1987-02-02 | $32.42 | $47.91 | 510,150 | — | — |
| 1987-01-30 | $31.75 | $46.93 | 509,550 | — | — |
| 1987-01-29 | $32.08 | $47.42 | 999,150 | — | — |
| 1987-01-28 | $33.00 | $48.77 | 1,545,000 | — | — |
| 1987-01-27 | $32.00 | $47.30 | 943,500 | — | — |
| 1987-01-26 | $30.58 | $45.20 | 875,550 | — | — |
| 1987-01-23 | $31.17 | $45.74 | 1,530,000 | — | — |
| 1987-01-22 | $31.83 | $46.72 | 1,334,700 | — | — |
| 1987-01-21 | $30.92 | $45.38 | 552,600 | — | — |
| 1987-01-20 | $30.92 | $45.38 | 1,650,000 | — | — |
| 1987-01-19 | $30.33 | $44.52 | 828,300 | — | — |
| 1987-01-16 | $30.33 | $44.52 | 1,496,100 | — | — |
| 1987-01-15 | $30.58 | $44.89 | 2,145,000 | — | — |
| 1987-01-14 | $29.33 | $43.05 | 2,205,000 | — | — |
| 1987-01-13 | $28.58 | $41.95 | 975,000 | — | — |
| 1987-01-12 | $28.08 | $41.22 | 1,260,000 | — | — |
| 1987-01-09 | $27.83 | $40.85 | 1,026,600 | — | — |
| 1987-01-08 | $27.17 | $39.87 | 904,800 | — | — |
| 1987-01-07 | $27.08 | $39.75 | 1,785,000 | — | — |
| 1987-01-06 | $26.33 | $38.65 | 1,890,000 | — | — |
| 1987-01-05 | $26.50 | $38.90 | 955,200 | — | — |
| 1987-01-02 | $25.83 | $37.92 | 185,400 | — | — |