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
- 1970-01-02 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 | $24.87 | $48.56 | 862,528 | — | — |
| 1987-12-30 | $25.53 | $49.84 | 308,989 | — | — |
| 1987-12-29 | $25.20 | $49.20 | 366,825 | — | — |
| 1987-12-28 | $25.14 | $49.09 | 481,358 | — | — |
| 1987-12-24 | $25.91 | $50.59 | 471,567 | — | — |
| 1987-12-23 | $25.97 | $50.70 | 584,734 | — | — |
| 1987-12-22 | $25.14 | $49.09 | 624,581 | — | — |
| 1987-12-21 | $25.03 | $48.88 | 414,414 | — | — |
| 1987-12-18 | $25.31 | $49.41 | 993,000 | — | — |
| 1987-12-17 | $24.92 | $48.66 | 511,414 | — | — |
| 1987-12-16 | $25.86 | $50.49 | 758,924 | — | — |
| 1987-12-15 | $25.31 | $49.41 | 690,159 | — | — |
| 1987-12-14 | $24.70 | $48.23 | 699,950 | — | — |
| 1987-12-11 | $23.94 | $46.73 | 242,273 | — | — |
| 1987-12-10 | $23.72 | $46.30 | 922,868 | — | — |
| 1987-12-09 | $23.77 | $46.41 | 983,436 | — | — |
| 1987-12-08 | $23.44 | $45.77 | 956,340 | — | — |
| 1987-12-07 | $23.00 | $44.91 | 846,589 | — | — |
| 1987-12-04 | $22.29 | $43.52 | 1,105,939 | — | — |
| 1987-12-03 | $22.40 | $43.73 | 705,642 | — | — |
| 1987-12-02 | $22.84 | $44.59 | 1,202,711 | — | — |
| 1987-12-01 | $22.23 | $43.41 | 5,859,632 | — | — |
| 1987-11-30 | $23.22 | $45.34 | 8,407,139 | — | — |
| 1987-11-27 | $24.59 | $47.38 | 4,008,886 | — | — |
| 1987-11-25 | $24.70 | $47.59 | 1,838,450 | — | — |
| 1987-11-24 | $24.81 | $47.80 | 2,177,267 | — | — |
| 1987-11-23 | $24.59 | $47.38 | 1,608,017 | — | — |
| 1987-11-20 | $24.76 | $47.69 | 2,800,710 | — | — |
| 1987-11-19 | $24.98 | $48.12 | 1,659,933 | — | — |
| 1987-11-18 | $25.69 | $49.49 | 829,283 | — | — |
| 1987-11-17 | $25.25 | $48.65 | 289,407 | — | — |
| 1987-11-16 | $25.69 | $49.49 | 293,050 | — | — |
| 1987-11-13 | $25.47 | $49.07 | 1,478,001 | — | — |
| 1987-11-12 | $26.13 | $50.34 | 1,669,269 | — | — |
| 1987-11-11 | $24.76 | $47.69 | 535,323 | — | — |
| 1987-11-10 | $24.65 | $47.48 | 636,649 | — | — |
| 1987-11-09 | $25.14 | $48.43 | 487,506 | — | — |
| 1987-11-06 | $25.53 | $49.17 | 795,356 | — | — |
| 1987-11-05 | $25.69 | $49.49 | 1,428,362 | — | — |
| 1987-11-04 | $24.81 | $47.80 | 1,361,646 | — | — |
| 1987-11-03 | $24.92 | $48.01 | 1,718,452 | — | — |
| 1987-11-02 | $25.42 | $48.96 | 1,899,018 | — | — |
| 1987-10-30 | $25.09 | $48.33 | 1,144,193 | — | — |
| 1987-10-29 | $23.28 | $44.84 | 1,792,682 | — | — |
| 1987-10-28 | $22.01 | $42.41 | 2,777,940 | — | — |
| 1987-10-27 | $22.95 | $44.20 | 2,368,080 | — | — |
| 1987-10-26 | $22.40 | $43.15 | 1,071,101 | — | — |
| 1987-10-23 | $24.15 | $46.53 | 1,155,350 | — | — |
| 1987-10-22 | $24.43 | $47.06 | 1,670,407 | — | — |
| 1987-10-21 | $26.19 | $50.44 | 1,930,441 | — | — |
| 1987-10-20 | $24.37 | $46.95 | 3,189,622 | — | — |
| 1987-10-19 | $24.70 | $47.59 | 2,617,639 | — | — |
| 1987-10-16 | $30.80 | $59.33 | 2,780,672 | — | — |
| 1987-10-15 | $32.33 | $62.29 | 1,158,993 | — | — |
| 1987-10-14 | $32.66 | $62.92 | 1,292,425 | — | — |
| 1987-10-13 | $33.27 | $64.09 | 1,440,886 | — | — |
| 1987-10-12 | $32.94 | $63.45 | 1,294,019 | — | — |
| 1987-10-09 | $32.77 | $63.13 | 437,639 | — | — |
| 1987-10-08 | $32.94 | $63.45 | 1,087,951 | — | — |
| 1987-10-07 | $33.05 | $63.66 | 990,267 | — | — |
| 1987-10-06 | $33.43 | $64.40 | 1,199,751 | — | — |
| 1987-10-05 | $34.42 | $66.31 | 1,070,645 | — | — |
| 1987-10-02 | $34.48 | $66.41 | 873,913 | — | — |
| 1987-10-01 | $34.53 | $66.52 | 1,205,672 | — | — |
| 1987-09-30 | $34.69 | $66.83 | 837,708 | — | — |
| 1987-09-29 | $34.80 | $67.05 | 753,915 | — | — |
| 1987-09-28 | $34.97 | $67.36 | 941,767 | — | — |
| 1987-09-25 | $34.69 | $66.83 | 330,393 | — | — |
| 1987-09-24 | $34.91 | $67.26 | 1,014,176 | — | — |
| 1987-09-23 | $34.97 | $67.36 | 1,069,052 | — | — |
| 1987-09-22 | $34.91 | $67.26 | 761,884 | — | — |
| 1987-09-21 | $34.37 | $66.20 | 672,626 | — | — |
| 1987-09-18 | $34.58 | $66.62 | 358,855 | — | — |
| 1987-09-17 | $34.80 | $67.05 | 1,130,758 | — | — |
| 1987-09-16 | $34.48 | $66.41 | 1,126,204 | — | — |
| 1987-09-15 | $34.48 | $66.41 | 291,228 | — | — |
| 1987-09-14 | $34.80 | $67.05 | 684,011 | — | — |
| 1987-09-11 | $34.64 | $66.73 | 795,584 | — | — |
| 1987-09-10 | $33.87 | $65.25 | 833,382 | — | — |
| 1987-09-09 | $33.38 | $64.30 | 916,948 | — | — |
| 1987-09-08 | $33.05 | $63.66 | 1,382,594 | — | — |
| 1987-09-04 | $33.71 | $64.93 | 597,029 | — | — |
| 1987-09-03 | $34.48 | $66.41 | 632,323 | — | — |
| 1987-09-02 | $34.58 | $66.62 | 1,413,562 | — | — |
| 1987-09-01 | $34.69 | $66.83 | 2,218,481 | — | — |
| 1987-08-31 | $35.19 | $67.79 | 2,459,160 | — | — |
| 1987-08-28 | $35.30 | $67.36 | 2,481,930 | — | — |
| 1987-08-27 | $35.74 | $68.20 | 2,299,770 | — | — |
| 1987-08-26 | $35.90 | $68.52 | 2,299,770 | — | — |
| 1987-08-25 | $36.62 | $69.88 | 2,846,250 | — | — |
| 1987-08-24 | $36.73 | $70.09 | 3,203,739 | — | — |
| 1987-08-21 | $37.22 | $71.03 | 1,840,727 | — | — |
| 1987-08-20 | $35.90 | $68.52 | 908,068 | — | — |
| 1987-08-19 | $35.13 | $67.05 | 699,494 | — | — |
| 1987-08-18 | $35.13 | $67.05 | 1,952,755 | — | — |
| 1987-08-17 | $35.79 | $68.31 | 1,613,027 | — | — |
| 1987-08-14 | $36.23 | $69.14 | 2,527,470 | — | — |
| 1987-08-13 | $35.63 | $67.99 | 2,436,390 | — | — |
| 1987-08-12 | $34.86 | $66.53 | 2,595,780 | — | — |
| 1987-08-11 | $34.31 | $65.48 | 2,251,725 | — | — |
| 1987-08-10 | $33.82 | $64.53 | 1,420,393 | — | — |
| 1987-08-07 | $33.60 | $64.12 | 2,205,958 | — | — |
| 1987-08-06 | $33.10 | $63.17 | 1,251,667 | — | — |
| 1987-08-05 | $32.17 | $61.39 | 1,220,927 | — | — |
| 1987-08-04 | $32.06 | $61.18 | 1,285,594 | — | — |
| 1987-08-03 | $32.11 | $61.29 | 1,543,578 | — | — |
| 1987-07-31 | $32.39 | $61.81 | 2,259,923 | — | — |
| 1987-07-30 | $32.17 | $61.39 | 1,411,285 | — | — |
| 1987-07-29 | $32.72 | $62.44 | 1,003,246 | — | — |
| 1987-07-28 | $32.77 | $62.54 | 1,221,155 | — | — |
| 1987-07-27 | $32.83 | $62.65 | 1,098,880 | — | — |
| 1987-07-24 | $32.55 | $62.13 | 1,482,099 | — | — |
| 1987-07-23 | $32.22 | $61.50 | 1,585,020 | — | — |
| 1987-07-22 | $31.84 | $60.76 | 1,384,188 | — | — |
| 1987-07-21 | $32.28 | $61.60 | 2,641,320 | — | — |
| 1987-07-20 | $33.38 | $63.70 | 1,899,246 | — | — |
| 1987-07-17 | $33.60 | $64.12 | 1,858,487 | — | — |
| 1987-07-16 | $33.21 | $63.38 | 1,182,902 | — | — |
| 1987-07-15 | $33.16 | $63.28 | 1,774,466 | — | — |
| 1987-07-14 | $33.38 | $63.70 | 2,390,850 | — | — |
| 1987-07-13 | $32.99 | $62.96 | 1,724,372 | — | — |
| 1987-07-10 | $33.60 | $64.12 | 1,050,836 | — | — |
| 1987-07-09 | $33.65 | $64.22 | 642,569 | — | — |
| 1987-07-08 | $33.60 | $64.12 | 930,155 | — | — |
| 1987-07-07 | $33.82 | $64.53 | 449,935 | — | — |
| 1987-07-06 | $33.71 | $64.33 | 633,917 | — | — |
| 1987-07-02 | $33.82 | $64.53 | 992,772 | — | — |
| 1987-07-01 | $33.65 | $64.22 | 953,380 | — | — |
| 1987-06-30 | $33.93 | $64.74 | 679,912 | — | — |
| 1987-06-29 | $34.37 | $65.58 | 633,689 | — | — |
| 1987-06-26 | $34.64 | $66.11 | 558,320 | — | — |
| 1987-06-25 | $34.80 | $66.42 | 497,752 | — | — |
| 1987-06-24 | $35.02 | $66.84 | 471,339 | — | — |
| 1987-06-23 | $35.19 | $67.15 | 644,846 | — | — |
| 1987-06-22 | $35.30 | $67.36 | 951,558 | — | — |
| 1987-06-19 | $35.02 | $66.84 | 818,354 | — | — |
| 1987-06-18 | $34.91 | $66.63 | 592,248 | — | — |
| 1987-06-17 | $35.13 | $67.05 | 877,784 | — | — |
| 1987-06-16 | $35.08 | $66.94 | 480,902 | — | — |
| 1987-06-15 | $35.02 | $66.84 | 609,781 | — | — |
| 1987-06-12 | $34.75 | $66.32 | 422,611 | — | — |
| 1987-06-11 | $34.42 | $65.69 | 352,935 | — | — |
| 1987-06-10 | $34.42 | $65.69 | 892,356 | — | — |
| 1987-06-09 | $34.09 | $65.06 | 583,823 | — | — |
| 1987-06-08 | $34.53 | $65.90 | 436,273 | — | — |
| 1987-06-05 | $33.82 | $64.53 | 1,191,099 | — | — |
| 1987-06-04 | $33.98 | $64.85 | 2,080,723 | — | — |
| 1987-06-03 | $34.04 | $64.95 | 476,348 | — | — |
| 1987-06-02 | $33.76 | $64.43 | 567,201 | — | — |
| 1987-06-01 | $33.65 | $64.22 | 2,133,094 | — | — |
| 1987-05-29 | $34.75 | $65.69 | 1,309,047 | — | — |
| 1987-05-28 | $34.64 | $65.48 | 1,069,735 | — | — |
| 1987-05-27 | $34.37 | $64.96 | 1,360,280 | — | — |
| 1987-05-26 | $34.31 | $64.86 | 894,633 | — | — |
| 1987-05-22 | $33.21 | $62.78 | 641,659 | — | — |
| 1987-05-21 | $32.94 | $62.26 | 1,693,405 | — | — |
| 1987-05-20 | $32.28 | $61.02 | 1,363,012 | — | — |
| 1987-05-19 | $32.66 | $61.74 | 1,361,418 | — | — |
| 1987-05-18 | $33.38 | $63.09 | 829,056 | — | — |
| 1987-05-15 | $33.82 | $63.92 | 696,534 | — | — |
| 1987-05-14 | $34.69 | $65.58 | 901,464 | — | — |
| 1987-05-13 | $34.75 | $65.69 | 1,445,440 | — | — |
| 1987-05-12 | $35.02 | $66.21 | 1,279,902 | — | — |
| 1987-05-11 | $35.13 | $66.41 | 1,392,841 | — | — |
| 1987-05-08 | $34.80 | $65.79 | 928,105 | — | — |
| 1987-05-07 | $34.86 | $65.89 | 1,251,667 | — | — |
| 1987-05-06 | $34.97 | $66.10 | 1,467,071 | — | — |
| 1987-05-05 | $35.30 | $66.73 | 1,957,082 | — | — |
| 1987-05-04 | $34.53 | $65.27 | 1,145,331 | — | — |
| 1987-05-01 | $34.48 | $65.17 | 1,295,385 | — | — |
| 1987-04-30 | $34.31 | $64.86 | 2,182,960 | — | — |
| 1987-04-29 | $33.76 | $63.82 | 1,815,908 | — | — |
| 1987-04-28 | $33.27 | $62.89 | 1,560,428 | — | — |
| 1987-04-27 | $33.10 | $62.57 | 1,973,704 | — | — |
| 1987-04-24 | $33.49 | $63.30 | 1,300,167 | — | — |
| 1987-04-23 | $33.71 | $63.72 | 1,694,999 | — | — |
| 1987-04-22 | $33.65 | $63.61 | 2,982,870 | — | — |
| 1987-04-21 | $32.88 | $62.16 | 2,937,330 | — | — |
| 1987-04-20 | $32.28 | $61.02 | 899,187 | — | — |
| 1987-04-16 | $32.66 | $61.74 | 1,079,070 | — | — |
| 1987-04-15 | $32.22 | $60.91 | 1,135,768 | — | — |
| 1987-04-14 | $31.40 | $59.36 | 3,210,570 | — | — |
| 1987-04-13 | $31.90 | $60.29 | 3,187,800 | — | — |
| 1987-04-10 | $32.94 | $62.26 | 879,605 | — | — |
| 1987-04-09 | $33.21 | $62.78 | 1,227,986 | — | — |
| 1987-04-08 | $33.60 | $63.51 | 1,094,554 | — | — |
| 1987-04-07 | $33.43 | $63.20 | 893,267 | — | — |
| 1987-04-06 | $34.04 | $64.34 | 930,155 | — | — |
| 1987-04-03 | $34.09 | $64.44 | 1,083,852 | — | — |
| 1987-04-02 | $33.60 | $63.51 | 918,314 | — | — |
| 1987-04-01 | $33.54 | $63.40 | 1,587,524 | — | — |
| 1987-03-31 | $33.27 | $62.89 | 1,694,999 | — | — |
| 1987-03-30 | $32.66 | $61.74 | 1,774,466 | — | — |
| 1987-03-27 | $33.43 | $63.20 | 1,308,364 | — | — |
| 1987-03-26 | $33.87 | $64.03 | 901,009 | — | — |
| 1987-03-25 | $33.54 | $63.40 | 1,058,805 | — | — |
| 1987-03-24 | $33.76 | $63.82 | 1,114,819 | — | — |
| 1987-03-23 | $33.27 | $62.89 | 1,187,911 | — | — |
| 1987-03-20 | $32.72 | $61.85 | 990,723 | — | — |
| 1987-03-19 | $32.00 | $60.50 | 379,348 | — | — |
| 1987-03-18 | $32.11 | $60.71 | 804,692 | — | — |
| 1987-03-17 | $31.79 | $60.08 | 453,123 | — | — |
| 1987-03-16 | $31.35 | $59.25 | 445,609 | — | — |
| 1987-03-13 | $31.95 | $60.40 | 649,400 | — | — |
| 1987-03-12 | $32.44 | $61.33 | 566,062 | — | — |
| 1987-03-11 | $32.17 | $60.81 | 659,647 | — | — |
| 1987-03-10 | $32.17 | $60.81 | 570,161 | — | — |
| 1987-03-09 | $32.00 | $60.50 | 1,231,857 | — | — |
| 1987-03-06 | $31.18 | $58.94 | 1,811,809 | — | — |
| 1987-03-05 | $31.62 | $59.77 | 907,840 | — | — |
| 1987-03-04 | $32.06 | $60.60 | 1,004,612 | — | — |
| 1987-03-03 | $31.29 | $59.15 | 977,288 | — | — |
| 1987-03-02 | $31.07 | $58.73 | 3,369,960 | — | — |
| 1987-02-27 | $32.17 | $60.19 | 5,988,510 | — | — |
| 1987-02-26 | $32.28 | $60.39 | 3,165,030 | — | — |
| 1987-02-25 | $32.39 | $60.60 | 1,036,490 | — | — |
| 1987-02-24 | $32.33 | $60.50 | 813,800 | — | — |
| 1987-02-23 | $31.95 | $59.78 | 1,393,524 | — | — |
| 1987-02-20 | $32.72 | $61.21 | 656,687 | — | — |
| 1987-02-19 | $32.11 | $60.08 | 1,182,218 | — | — |
| 1987-02-18 | $32.11 | $60.08 | 1,810,898 | — | — |
| 1987-02-17 | $31.84 | $59.57 | 2,664,090 | — | — |
| 1987-02-13 | $30.85 | $57.72 | 993,683 | — | — |
| 1987-02-12 | $30.19 | $56.49 | 2,222,124 | — | — |
| 1987-02-11 | $30.30 | $56.70 | 1,152,390 | — | — |
| 1987-02-10 | $29.81 | $55.77 | 1,407,869 | — | — |
| 1987-02-09 | $30.25 | $56.59 | 2,124,441 | — | — |
| 1987-02-06 | $29.97 | $56.08 | 823,819 | — | — |
| 1987-02-05 | $29.75 | $55.67 | 1,704,107 | — | — |
| 1987-02-04 | $29.86 | $55.87 | 1,484,376 | — | — |
| 1987-02-03 | $29.04 | $54.33 | 1,596,860 | — | — |
| 1987-02-02 | $30.03 | $56.18 | 1,803,612 | — | — |
| 1987-01-30 | $29.92 | $55.98 | 1,035,807 | — | — |
| 1987-01-29 | $30.03 | $56.18 | 1,333,184 | — | — |
| 1987-01-28 | $29.59 | $55.36 | 1,022,145 | — | — |
| 1987-01-27 | $29.75 | $55.67 | 1,611,888 | — | — |
| 1987-01-26 | $29.31 | $54.85 | 1,626,689 | — | — |
| 1987-01-23 | $29.53 | $55.26 | 2,846,250 | — | — |
| 1987-01-22 | $29.75 | $55.67 | 1,870,556 | — | — |
| 1987-01-21 | $29.42 | $55.05 | 1,846,419 | — | — |
| 1987-01-20 | $29.64 | $55.46 | 1,902,661 | — | — |
| 1987-01-19 | $30.36 | $56.80 | 2,732,400 | — | — |
| 1987-01-16 | $29.31 | $54.85 | 1,131,897 | — | — |
| 1987-01-15 | $29.21 | $54.64 | 1,612,116 | — | — |
| 1987-01-14 | $29.10 | $54.44 | 1,573,635 | — | — |
| 1987-01-13 | $28.49 | $53.31 | 730,234 | — | — |
| 1987-01-12 | $28.55 | $53.41 | 970,230 | — | — |
| 1987-01-09 | $28.00 | $52.38 | 2,016,967 | — | — |
| 1987-01-08 | $27.78 | $51.97 | 1,126,204 | — | — |
| 1987-01-07 | $27.67 | $51.77 | 1,667,675 | — | — |
| 1987-01-06 | $27.23 | $50.94 | 1,883,534 | — | — |
| 1987-01-05 | $27.01 | $50.53 | 1,391,475 | — | — |
| 1987-01-02 | $26.19 | $48.99 | 662,379 | — | — |