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 | $8.22 | $14.27 | 3,003,750 | — | — |
| 1987-12-30 | $8.39 | $14.56 | 1,837,800 | — | — |
| 1987-12-29 | $8.42 | $14.61 | 1,318,500 | — | — |
| 1987-12-28 | $8.53 | $14.80 | 1,611,450 | — | — |
| 1987-12-24 | $8.69 | $15.09 | 701,100 | — | — |
| 1987-12-23 | $8.69 | $15.09 | 1,548,900 | — | — |
| 1987-12-22 | $8.78 | $15.23 | 3,423,600 | — | — |
| 1987-12-21 | $8.69 | $15.09 | 3,064,050 | — | — |
| 1987-12-18 | $8.42 | $14.61 | 3,131,550 | — | — |
| 1987-12-17 | $8.06 | $13.98 | 2,718,450 | — | — |
| 1987-12-16 | $8.33 | $14.46 | 3,882,600 | — | — |
| 1987-12-15 | $8.17 | $14.17 | 3,059,550 | — | — |
| 1987-12-14 | $7.86 | $13.64 | 1,555,650 | — | — |
| 1987-12-11 | $7.92 | $13.74 | 1,274,400 | — | — |
| 1987-12-10 | $8.00 | $13.88 | 2,758,950 | — | — |
| 1987-12-09 | $7.89 | $13.69 | 2,052,450 | — | — |
| 1987-12-08 | $7.78 | $13.50 | 1,668,600 | — | — |
| 1987-12-07 | $7.72 | $13.40 | 1,687,950 | — | — |
| 1987-12-04 | $7.69 | $13.35 | 2,122,200 | — | — |
| 1987-12-03 | $7.81 | $13.55 | 1,929,600 | — | — |
| 1987-12-02 | $7.97 | $13.84 | 1,831,050 | — | — |
| 1987-12-01 | $7.83 | $13.59 | 2,486,700 | — | — |
| 1987-11-30 | $7.64 | $13.26 | 2,372,850 | — | — |
| 1987-11-27 | $7.89 | $13.69 | 1,066,950 | — | — |
| 1987-11-25 | $7.89 | $13.69 | 2,331,450 | — | — |
| 1987-11-24 | $8.00 | $13.88 | 1,402,200 | — | — |
| 1987-11-23 | $8.00 | $13.88 | 1,449,900 | — | — |
| 1987-11-20 | $8.11 | $14.08 | 3,160,800 | — | — |
| 1987-11-19 | $8.06 | $13.98 | 1,032,750 | — | — |
| 1987-11-18 | $8.22 | $14.27 | 1,668,600 | — | — |
| 1987-11-17 | $8.03 | $13.93 | 1,809,000 | — | — |
| 1987-11-16 | $8.08 | $14.03 | 1,602,900 | — | — |
| 1987-11-13 | $8.00 | $13.88 | 2,352,150 | — | — |
| 1987-11-12 | $7.83 | $13.59 | 2,871,450 | — | — |
| 1987-11-11 | $7.72 | $13.40 | 2,414,700 | — | — |
| 1987-11-10 | $7.81 | $13.55 | 3,440,250 | — | — |
| 1987-11-09 | $7.86 | $13.64 | 2,673,900 | — | — |
| 1987-11-06 | $8.00 | $13.88 | 2,738,700 | — | — |
| 1987-11-05 | $8.17 | $14.17 | 3,497,400 | — | — |
| 1987-11-04 | $8.33 | $14.46 | 2,454,300 | — | — |
| 1987-11-03 | $8.33 | $14.46 | 2,596,950 | — | — |
| 1987-11-02 | $8.56 | $14.71 | 4,193,550 | — | — |
| 1987-10-30 | $8.58 | $14.76 | 5,490,000 | — | — |
| 1987-10-29 | $8.44 | $14.52 | 3,363,750 | — | — |
| 1987-10-28 | $8.22 | $14.14 | 4,545,000 | — | — |
| 1987-10-27 | $8.03 | $13.81 | 3,402,000 | — | — |
| 1987-10-26 | $8.25 | $14.19 | 3,837,600 | — | — |
| 1987-10-23 | $8.78 | $15.09 | 2,779,650 | — | — |
| 1987-10-22 | $8.94 | $15.38 | 4,057,200 | — | — |
| 1987-10-21 | $9.22 | $15.86 | 5,557,050 | — | — |
| 1987-10-20 | $8.67 | $14.90 | 7,703,550 | — | — |
| 1987-10-19 | $8.56 | $14.71 | 9,128,250 | — | — |
| 1987-10-16 | $9.69 | $16.67 | 6,122,250 | — | — |
| 1987-10-15 | $10.42 | $17.91 | 3,141,900 | — | — |
| 1987-10-14 | $10.69 | $18.39 | 2,220,300 | — | — |
| 1987-10-13 | $10.86 | $18.68 | 1,034,100 | — | — |
| 1987-10-12 | $10.83 | $18.63 | 1,395,450 | — | — |
| 1987-10-09 | $10.89 | $18.73 | 1,092,600 | — | — |
| 1987-10-08 | $11.00 | $18.92 | 1,677,150 | — | — |
| 1987-10-07 | $11.17 | $19.20 | 1,280,700 | — | — |
| 1987-10-06 | $11.19 | $19.25 | 1,382,850 | — | — |
| 1987-10-05 | $11.39 | $19.59 | 1,441,350 | — | — |
| 1987-10-02 | $11.36 | $19.54 | 1,289,250 | — | — |
| 1987-10-01 | $11.28 | $19.39 | 1,156,050 | — | — |
| 1987-09-30 | $11.31 | $19.44 | 1,582,650 | — | — |
| 1987-09-29 | $11.36 | $19.54 | 1,252,350 | — | — |
| 1987-09-28 | $11.47 | $19.73 | 2,434,950 | — | — |
| 1987-09-25 | $11.28 | $19.39 | 924,300 | — | — |
| 1987-09-24 | $11.22 | $19.30 | 876,600 | — | — |
| 1987-09-23 | $11.28 | $19.39 | 1,290,150 | — | — |
| 1987-09-22 | $11.31 | $19.44 | 1,440,000 | — | — |
| 1987-09-21 | $11.17 | $19.20 | 1,301,400 | — | — |
| 1987-09-18 | $11.08 | $19.06 | 1,346,850 | — | — |
| 1987-09-17 | $11.11 | $19.11 | 1,233,000 | — | — |
| 1987-09-16 | $11.11 | $19.11 | 964,800 | — | — |
| 1987-09-15 | $11.36 | $19.54 | 1,350,450 | — | — |
| 1987-09-14 | $11.42 | $19.63 | 1,607,850 | — | — |
| 1987-09-11 | $11.25 | $19.35 | 1,710,900 | — | — |
| 1987-09-10 | $11.11 | $19.11 | 1,788,750 | — | — |
| 1987-09-09 | $11.06 | $19.01 | 1,006,200 | — | — |
| 1987-09-08 | $11.06 | $19.01 | 2,852,550 | — | — |
| 1987-09-04 | $11.17 | $19.20 | 1,234,350 | — | — |
| 1987-09-03 | $11.33 | $19.49 | 2,250,900 | — | — |
| 1987-09-02 | $11.28 | $19.39 | 3,477,150 | — | — |
| 1987-09-01 | $11.47 | $19.73 | 1,929,600 | — | — |
| 1987-08-31 | $11.72 | $20.16 | 1,727,100 | — | — |
| 1987-08-28 | $11.58 | $19.92 | 2,214,900 | — | — |
| 1987-08-27 | $11.72 | $20.16 | 2,140,650 | — | — |
| 1987-08-26 | $11.78 | $20.25 | 2,834,100 | — | — |
| 1987-08-25 | $11.81 | $20.30 | 3,481,200 | — | — |
| 1987-08-24 | $11.83 | $20.35 | 5,310,000 | — | — |
| 1987-08-21 | $11.53 | $19.82 | 2,375,100 | — | — |
| 1987-08-20 | $11.56 | $19.87 | 3,281,400 | — | — |
| 1987-08-19 | $11.56 | $19.87 | 2,048,850 | — | — |
| 1987-08-18 | $11.44 | $19.68 | 2,864,250 | — | — |
| 1987-08-17 | $11.58 | $19.92 | 3,631,500 | — | — |
| 1987-08-14 | $11.50 | $19.78 | 3,713,850 | — | — |
| 1987-08-13 | $11.83 | $20.35 | 3,782,700 | — | — |
| 1987-08-12 | $11.78 | $20.25 | 7,605,000 | — | — |
| 1987-08-11 | $11.47 | $19.73 | 5,760,000 | — | — |
| 1987-08-10 | $11.36 | $19.54 | 2,794,950 | — | — |
| 1987-08-07 | $11.39 | $19.59 | 4,680,000 | — | — |
| 1987-08-06 | $11.58 | $19.92 | 3,253,950 | — | — |
| 1987-08-05 | $11.56 | $19.87 | 3,610,350 | — | — |
| 1987-08-04 | $11.44 | $19.68 | 6,214,500 | — | — |
| 1987-08-03 | $11.67 | $19.93 | 4,228,200 | — | — |
| 1987-07-31 | $11.78 | $20.12 | 7,965,000 | — | — |
| 1987-07-30 | $11.56 | $19.74 | 6,120,000 | — | — |
| 1987-07-29 | $11.75 | $20.07 | 9,900,000 | — | — |
| 1987-07-28 | $11.94 | $20.40 | 26,435,250 | — | — |
| 1987-07-27 | $10.36 | $17.70 | 1,811,700 | — | — |
| 1987-07-24 | $10.53 | $17.98 | 2,588,850 | — | — |
| 1987-07-23 | $10.58 | $18.08 | 1,554,750 | — | — |
| 1987-07-22 | $10.56 | $18.03 | 2,290,500 | — | — |
| 1987-07-21 | $10.56 | $18.03 | 1,512,450 | — | — |
| 1987-07-20 | $10.58 | $18.08 | 720,450 | — | — |
| 1987-07-17 | $10.64 | $18.17 | 1,674,000 | — | — |
| 1987-07-16 | $10.58 | $18.08 | 1,270,800 | — | — |
| 1987-07-15 | $10.64 | $18.17 | 1,307,700 | — | — |
| 1987-07-14 | $10.75 | $18.36 | 1,710,900 | — | — |
| 1987-07-13 | $10.69 | $18.27 | 1,241,550 | — | — |
| 1987-07-10 | $10.81 | $18.46 | 1,683,900 | — | — |
| 1987-07-09 | $10.67 | $18.22 | 3,087,900 | — | — |
| 1987-07-08 | $10.64 | $18.17 | 1,890,900 | — | — |
| 1987-07-07 | $10.42 | $17.79 | 1,579,500 | — | — |
| 1987-07-06 | $10.31 | $17.60 | 1,947,150 | — | — |
| 1987-07-02 | $10.39 | $17.75 | 1,897,200 | — | — |
| 1987-07-01 | $10.33 | $17.65 | 1,186,650 | — | — |
| 1987-06-30 | $10.42 | $17.79 | 1,529,550 | — | — |
| 1987-06-29 | $10.50 | $17.94 | 1,440,900 | — | — |
| 1987-06-26 | $10.53 | $17.98 | 1,022,400 | — | — |
| 1987-06-25 | $10.44 | $17.84 | 1,546,200 | — | — |
| 1987-06-24 | $10.42 | $17.79 | 2,378,250 | — | — |
| 1987-06-23 | $10.53 | $17.98 | 2,614,500 | — | — |
| 1987-06-22 | $10.78 | $18.41 | 1,328,850 | — | — |
| 1987-06-19 | $10.75 | $18.36 | 2,693,700 | — | — |
| 1987-06-18 | $10.72 | $18.32 | 2,364,750 | — | — |
| 1987-06-17 | $10.67 | $18.22 | 2,574,450 | — | — |
| 1987-06-16 | $10.61 | $18.13 | 2,468,700 | — | — |
| 1987-06-15 | $10.58 | $18.08 | 3,379,500 | — | — |
| 1987-06-12 | $10.31 | $17.60 | 2,089,800 | — | — |
| 1987-06-11 | $10.22 | $17.46 | 1,573,200 | — | — |
| 1987-06-10 | $10.28 | $17.56 | 3,958,200 | — | — |
| 1987-06-09 | $10.42 | $17.79 | 1,750,050 | — | — |
| 1987-06-08 | $10.36 | $17.70 | 1,105,650 | — | — |
| 1987-06-05 | $10.31 | $17.60 | 1,462,050 | — | — |
| 1987-06-04 | $10.36 | $17.70 | 1,242,450 | — | — |
| 1987-06-03 | $10.17 | $17.37 | 1,243,800 | — | — |
| 1987-06-02 | $10.08 | $17.22 | 1,462,500 | — | — |
| 1987-06-01 | $10.03 | $17.13 | 2,017,350 | — | — |
| 1987-05-29 | $10.06 | $17.18 | 2,205,900 | — | — |
| 1987-05-28 | $10.39 | $17.75 | 2,772,000 | — | — |
| 1987-05-27 | $10.06 | $17.18 | 2,518,200 | — | — |
| 1987-05-26 | $9.69 | $16.56 | 1,675,800 | — | — |
| 1987-05-22 | $9.61 | $16.42 | 1,410,300 | — | — |
| 1987-05-21 | $9.50 | $16.23 | 1,939,950 | — | — |
| 1987-05-20 | $9.50 | $16.23 | 2,610,900 | — | — |
| 1987-05-19 | $9.64 | $16.47 | 2,573,100 | — | — |
| 1987-05-18 | $9.69 | $16.56 | 3,511,800 | — | — |
| 1987-05-15 | $9.89 | $16.89 | 3,791,250 | — | — |
| 1987-05-14 | $10.03 | $17.13 | 2,336,400 | — | — |
| 1987-05-13 | $10.11 | $17.27 | 3,514,950 | — | — |
| 1987-05-12 | $10.06 | $17.18 | 2,447,100 | — | — |
| 1987-05-11 | $10.03 | $17.13 | 4,443,750 | — | — |
| 1987-05-08 | $10.25 | $17.51 | 3,054,600 | — | — |
| 1987-05-07 | $10.11 | $17.27 | 3,452,850 | — | — |
| 1987-05-06 | $9.97 | $17.03 | 3,378,150 | — | — |
| 1987-05-05 | $9.94 | $16.99 | 3,278,700 | — | — |
| 1987-05-04 | $9.94 | $16.99 | 3,605,850 | — | — |
| 1987-05-01 | $10.06 | $17.04 | 6,255,000 | — | — |
| 1987-04-30 | $9.89 | $16.76 | 6,660,000 | — | — |
| 1987-04-29 | $9.83 | $16.67 | 4,418,100 | — | — |
| 1987-04-28 | $9.89 | $16.76 | 11,340,000 | — | — |
| 1987-04-27 | $10.19 | $17.28 | 4,590,000 | — | — |
| 1987-04-24 | $10.67 | $18.08 | 2,754,000 | — | — |
| 1987-04-23 | $10.83 | $18.36 | 2,036,700 | — | — |
| 1987-04-22 | $10.94 | $18.55 | 2,836,800 | — | — |
| 1987-04-21 | $11.14 | $18.88 | 2,490,750 | — | — |
| 1987-04-20 | $10.92 | $18.50 | 2,020,950 | — | — |
| 1987-04-16 | $11.17 | $18.93 | 2,036,700 | — | — |
| 1987-04-15 | $11.22 | $19.02 | 2,585,700 | — | — |
| 1987-04-14 | $11.17 | $18.93 | 4,481,550 | — | — |
| 1987-04-13 | $11.28 | $19.12 | 1,663,650 | — | — |
| 1987-04-10 | $11.44 | $19.40 | 1,656,450 | — | — |
| 1987-04-09 | $11.39 | $19.30 | 1,772,550 | — | — |
| 1987-04-08 | $11.47 | $19.45 | 1,939,050 | — | — |
| 1987-04-07 | $11.31 | $19.16 | 3,149,100 | — | — |
| 1987-04-06 | $11.44 | $19.40 | 3,487,050 | — | — |
| 1987-04-03 | $11.61 | $19.68 | 2,709,450 | — | — |
| 1987-04-02 | $11.50 | $19.49 | 1,961,100 | — | — |
| 1987-04-01 | $11.67 | $19.77 | 2,708,550 | — | — |
| 1987-03-31 | $11.53 | $19.54 | 2,173,500 | — | — |
| 1987-03-30 | $11.42 | $19.35 | 2,657,700 | — | — |
| 1987-03-27 | $11.72 | $19.87 | 3,433,500 | — | — |
| 1987-03-26 | $11.89 | $20.15 | 3,217,050 | — | — |
| 1987-03-25 | $11.75 | $19.92 | 2,189,700 | — | — |
| 1987-03-24 | $11.72 | $19.87 | 2,403,450 | — | — |
| 1987-03-23 | $11.75 | $19.92 | 2,412,450 | — | — |
| 1987-03-20 | $11.83 | $20.06 | 3,755,700 | — | — |
| 1987-03-19 | $11.44 | $19.40 | 1,899,000 | — | — |
| 1987-03-18 | $11.50 | $19.49 | 2,946,150 | — | — |
| 1987-03-17 | $11.44 | $19.40 | 2,508,750 | — | — |
| 1987-03-16 | $11.39 | $19.30 | 1,804,500 | — | — |
| 1987-03-13 | $11.61 | $19.68 | 1,417,950 | — | — |
| 1987-03-12 | $11.64 | $19.73 | 4,725,000 | — | — |
| 1987-03-11 | $11.86 | $20.10 | 6,480,000 | — | — |
| 1987-03-10 | $11.42 | $19.35 | 2,888,550 | — | — |
| 1987-03-09 | $11.39 | $19.30 | 2,335,950 | — | — |
| 1987-03-06 | $11.53 | $19.54 | 3,000,600 | — | — |
| 1987-03-05 | $11.67 | $19.77 | 4,145,400 | — | — |
| 1987-03-04 | $11.86 | $20.10 | 2,874,150 | — | — |
| 1987-03-03 | $11.97 | $20.29 | 1,794,150 | — | — |
| 1987-03-02 | $11.83 | $20.06 | 2,232,000 | — | — |
| 1987-02-27 | $12.06 | $20.43 | 1,669,500 | — | — |
| 1987-02-26 | $12.03 | $20.39 | 3,653,550 | — | — |
| 1987-02-25 | $12.06 | $20.43 | 5,085,000 | — | — |
| 1987-02-24 | $11.75 | $19.92 | 2,564,100 | — | — |
| 1987-02-23 | $11.75 | $19.92 | 4,334,400 | — | — |
| 1987-02-20 | $11.75 | $19.92 | 3,668,400 | — | — |
| 1987-02-19 | $11.78 | $19.96 | 5,670,000 | — | — |
| 1987-02-18 | $11.50 | $19.49 | 4,321,800 | — | — |
| 1987-02-17 | $11.28 | $19.12 | 3,091,050 | — | — |
| 1987-02-13 | $11.14 | $18.88 | 2,156,400 | — | — |
| 1987-02-12 | $11.14 | $18.88 | 3,306,150 | — | — |
| 1987-02-11 | $11.19 | $18.97 | 2,373,300 | — | — |
| 1987-02-10 | $11.17 | $18.93 | 2,849,850 | — | — |
| 1987-02-09 | $11.14 | $18.88 | 1,391,400 | — | — |
| 1987-02-06 | $11.14 | $18.88 | 3,338,100 | — | — |
| 1987-02-05 | $11.19 | $18.97 | 3,398,850 | — | — |
| 1987-02-04 | $11.19 | $18.97 | 3,458,700 | — | — |
| 1987-02-03 | $11.11 | $18.70 | 7,515,000 | — | — |
| 1987-02-02 | $11.08 | $18.65 | 3,744,900 | — | — |
| 1987-01-30 | $11.17 | $18.79 | 2,334,600 | — | — |
| 1987-01-29 | $11.17 | $18.79 | 4,185,000 | — | — |
| 1987-01-28 | $10.97 | $18.47 | 7,425,000 | — | — |
| 1987-01-27 | $11.03 | $18.56 | 9,360,000 | — | — |
| 1987-01-26 | $11.33 | $19.08 | 3,173,850 | — | — |
| 1987-01-23 | $11.39 | $19.17 | 6,660,000 | — | — |
| 1987-01-22 | $11.42 | $19.22 | 3,904,200 | — | — |
| 1987-01-21 | $11.33 | $19.08 | 4,082,850 | — | — |
| 1987-01-20 | $11.42 | $19.22 | 5,670,000 | — | — |
| 1987-01-19 | $11.28 | $18.98 | 5,580,000 | — | — |
| 1987-01-16 | $11.33 | $19.08 | 9,765,000 | — | — |
| 1987-01-15 | $11.78 | $19.82 | 5,850,000 | — | — |
| 1987-01-14 | $11.53 | $19.40 | 3,463,650 | — | — |
| 1987-01-13 | $11.69 | $19.68 | 2,079,900 | — | — |
| 1987-01-12 | $11.56 | $19.45 | 2,401,650 | — | — |
| 1987-01-09 | $11.53 | $19.40 | 3,145,500 | — | — |
| 1987-01-08 | $11.56 | $19.45 | 6,435,000 | — | — |
| 1987-01-07 | $11.28 | $18.98 | 11,745,000 | — | — |
| 1987-01-06 | $11.33 | $19.08 | 7,110,000 | — | — |
| 1987-01-05 | $11.86 | $19.96 | 4,183,650 | — | — |
| 1987-01-02 | $11.58 | $19.50 | 1,450,350 | — | — |