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
- 1972-06-01 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 | $9.90 | $15.98 | 1,844,129 | — | — |
| 1987-12-30 | $10.23 | $16.51 | 1,389,401 | — | — |
| 1987-12-29 | $9.99 | $16.13 | 1,106,562 | — | — |
| 1987-12-28 | $10.11 | $16.32 | 1,786,133 | — | — |
| 1987-12-24 | $10.35 | $16.70 | 633,762 | — | — |
| 1987-12-23 | $10.32 | $16.66 | 3,135,188 | — | — |
| 1987-12-22 | $10.53 | $16.99 | 1,970,630 | — | — |
| 1987-12-21 | $10.56 | $17.04 | 2,544,293 | — | — |
| 1987-12-18 | $10.53 | $16.99 | 4,202,665 | — | — |
| 1987-12-17 | $10.29 | $16.61 | 3,143,594 | — | — |
| 1987-12-16 | $10.47 | $16.90 | 3,515,950 | — | — |
| 1987-12-15 | $10.08 | $16.27 | 2,891,434 | — | — |
| 1987-12-14 | $9.99 | $16.13 | 3,718,098 | — | — |
| 1987-12-11 | $9.76 | $15.74 | 2,590,103 | — | — |
| 1987-12-10 | $9.64 | $15.55 | 3,652,536 | — | — |
| 1987-12-09 | $9.87 | $15.94 | 4,202,665 | — | — |
| 1987-12-08 | $9.76 | $15.74 | 3,211,677 | — | — |
| 1987-12-07 | $9.49 | $15.31 | 1,939,530 | — | — |
| 1987-12-04 | $9.37 | $15.12 | 3,379,363 | — | — |
| 1987-12-03 | $9.16 | $14.78 | 3,153,260 | — | — |
| 1987-12-02 | $9.55 | $15.41 | 2,745,601 | — | — |
| 1987-12-01 | $9.37 | $15.12 | 3,244,878 | — | — |
| 1987-11-30 | $9.07 | $14.64 | 5,673,598 | — | — |
| 1987-11-27 | $9.55 | $15.41 | 1,381,416 | — | — |
| 1987-11-25 | $9.96 | $16.08 | 4,101,381 | — | — |
| 1987-11-24 | $9.76 | $15.74 | 3,687,839 | — | — |
| 1987-11-23 | $9.52 | $15.36 | 1,894,982 | — | — |
| 1987-11-20 | $9.49 | $15.31 | 4,146,770 | — | — |
| 1987-11-19 | $9.70 | $15.65 | 2,286,250 | — | — |
| 1987-11-18 | $9.84 | $15.89 | 2,109,738 | — | — |
| 1987-11-17 | $9.58 | $15.46 | 2,693,068 | — | — |
| 1987-11-16 | $9.64 | $15.55 | 2,160,170 | — | — |
| 1987-11-13 | $9.76 | $15.74 | 2,265,657 | — | — |
| 1987-11-12 | $9.70 | $15.65 | 3,822,324 | — | — |
| 1987-11-11 | $9.25 | $14.93 | 2,753,586 | — | — |
| 1987-11-10 | $9.13 | $14.74 | 4,580,905 | — | — |
| 1987-11-09 | $9.31 | $15.02 | 3,530,659 | — | — |
| 1987-11-06 | $9.87 | $15.94 | 2,653,983 | — | — |
| 1987-11-05 | $10.35 | $16.70 | 4,454,825 | — | — |
| 1987-11-04 | $9.73 | $15.70 | 4,172,406 | — | — |
| 1987-11-03 | $9.90 | $15.98 | 3,603,365 | — | — |
| 1987-11-02 | $10.35 | $16.70 | 2,497,224 | — | — |
| 1987-10-30 | $10.35 | $16.70 | 5,043,198 | — | — |
| 1987-10-29 | $10.35 | $16.70 | 7,186,557 | — | — |
| 1987-10-28 | $9.55 | $15.41 | 4,244,692 | — | — |
| 1987-10-27 | $9.22 | $14.88 | 3,932,854 | — | — |
| 1987-10-26 | $8.68 | $14.02 | 3,734,068 | — | — |
| 1987-10-23 | $9.73 | $15.70 | 3,544,528 | — | — |
| 1987-10-22 | $9.46 | $15.26 | 7,431,152 | — | — |
| 1987-10-21 | $10.20 | $16.46 | 9,122,305 | — | — |
| 1987-10-20 | $8.80 | $14.21 | 14,244,093 | — | — |
| 1987-10-19 | $9.04 | $14.59 | 14,515,165 | — | — |
| 1987-10-16 | $10.05 | $16.22 | 10,019,574 | — | — |
| 1987-10-15 | $10.50 | $16.94 | 7,480,744 | — | — |
| 1987-10-14 | $10.89 | $17.57 | 4,917,118 | — | — |
| 1987-10-13 | $11.48 | $18.53 | 2,901,520 | — | — |
| 1987-10-12 | $11.27 | $18.19 | 3,719,359 | — | — |
| 1987-10-09 | $11.39 | $18.38 | 2,045,437 | — | — |
| 1987-10-08 | $11.66 | $18.82 | 2,818,727 | — | — |
| 1987-10-07 | $11.78 | $19.01 | 4,412,798 | — | — |
| 1987-10-06 | $11.90 | $19.20 | 2,751,485 | — | — |
| 1987-10-05 | $12.40 | $20.02 | 2,680,880 | — | — |
| 1987-10-02 | $12.67 | $20.45 | 5,211,305 | — | — |
| 1987-10-01 | $12.40 | $20.02 | 2,953,633 | — | — |
| 1987-09-30 | $12.02 | $19.39 | 2,744,340 | — | — |
| 1987-09-29 | $12.14 | $19.58 | 1,971,050 | — | — |
| 1987-09-28 | $12.19 | $19.68 | 2,362,738 | — | — |
| 1987-09-25 | $12.22 | $19.59 | 1,565,913 | — | — |
| 1987-09-24 | $12.31 | $19.74 | 2,315,668 | — | — |
| 1987-09-23 | $12.34 | $19.78 | 3,394,072 | — | — |
| 1987-09-22 | $12.08 | $19.36 | 3,250,341 | — | — |
| 1987-09-21 | $11.81 | $18.93 | 4,158,117 | — | — |
| 1987-09-18 | $12.14 | $19.45 | 6,135,891 | — | — |
| 1987-09-17 | $11.75 | $18.83 | 2,679,619 | — | — |
| 1987-09-16 | $11.63 | $18.64 | 2,935,141 | — | — |
| 1987-09-15 | $11.78 | $18.88 | 2,814,105 | — | — |
| 1987-09-14 | $12.11 | $19.40 | 2,658,606 | — | — |
| 1987-09-11 | $11.90 | $19.07 | 1,826,899 | — | — |
| 1987-09-10 | $11.60 | $18.59 | 2,340,884 | — | — |
| 1987-09-09 | $11.45 | $18.35 | 2,389,215 | — | — |
| 1987-09-08 | $11.48 | $18.40 | 5,841,705 | — | — |
| 1987-09-04 | $11.78 | $18.88 | 2,287,931 | — | — |
| 1987-09-03 | $12.02 | $19.26 | 2,817,046 | — | — |
| 1987-09-02 | $12.02 | $19.26 | 3,594,960 | — | — |
| 1987-09-01 | $12.08 | $19.36 | 2,695,169 | — | — |
| 1987-08-31 | $12.22 | $19.59 | 2,611,536 | — | — |
| 1987-08-28 | $12.14 | $19.45 | 3,055,338 | — | — |
| 1987-08-27 | $12.31 | $19.74 | 2,263,555 | — | — |
| 1987-08-26 | $12.67 | $20.31 | 3,218,821 | — | — |
| 1987-08-25 | $12.52 | $20.07 | 2,698,111 | — | — |
| 1987-08-24 | $12.37 | $19.83 | 2,933,040 | — | — |
| 1987-08-21 | $12.37 | $19.83 | 2,605,232 | — | — |
| 1987-08-20 | $12.49 | $20.02 | 3,341,959 | — | — |
| 1987-08-19 | $12.28 | $19.69 | 2,215,225 | — | — |
| 1987-08-18 | $12.34 | $19.78 | 3,006,166 | — | — |
| 1987-08-17 | $12.46 | $19.97 | 3,273,456 | — | — |
| 1987-08-14 | $12.61 | $20.21 | 2,834,698 | — | — |
| 1987-08-13 | $12.79 | $20.50 | 3,759,704 | — | — |
| 1987-08-12 | $12.67 | $20.31 | 4,032,037 | — | — |
| 1987-08-11 | $12.55 | $20.12 | 5,085,225 | — | — |
| 1987-08-10 | $12.49 | $20.02 | 4,005,140 | — | — |
| 1987-08-07 | $12.22 | $19.59 | 3,352,466 | — | — |
| 1987-08-06 | $12.14 | $19.45 | 3,699,186 | — | — |
| 1987-08-05 | $11.84 | $18.97 | 2,648,940 | — | — |
| 1987-08-04 | $11.60 | $18.59 | 2,774,179 | — | — |
| 1987-08-03 | $11.96 | $19.16 | 2,740,138 | — | — |
| 1987-07-31 | $12.14 | $19.45 | 2,993,138 | — | — |
| 1987-07-30 | $11.96 | $19.16 | 5,757,651 | — | — |
| 1987-07-29 | $11.42 | $18.31 | 6,346,024 | — | — |
| 1987-07-28 | $11.36 | $18.21 | 3,239,414 | — | — |
| 1987-07-27 | $11.48 | $18.40 | 2,530,425 | — | — |
| 1987-07-24 | $11.42 | $18.31 | 2,540,511 | — | — |
| 1987-07-23 | $11.33 | $18.16 | 4,749,012 | — | — |
| 1987-07-22 | $11.24 | $18.02 | 5,379,411 | — | — |
| 1987-07-21 | $11.78 | $18.88 | 3,341,959 | — | — |
| 1987-07-20 | $11.87 | $19.02 | 1,681,066 | — | — |
| 1987-07-17 | $12.19 | $19.55 | 3,509,225 | — | — |
| 1987-07-16 | $11.87 | $19.02 | 1,421,341 | — | — |
| 1987-07-15 | $11.78 | $18.88 | 2,140,417 | — | — |
| 1987-07-14 | $11.96 | $19.16 | 1,946,254 | — | — |
| 1987-07-13 | $11.60 | $18.59 | 2,386,273 | — | — |
| 1987-07-10 | $11.84 | $18.97 | 1,748,309 | — | — |
| 1987-07-09 | $11.93 | $19.12 | 2,874,203 | — | — |
| 1987-07-08 | $12.25 | $19.64 | 2,264,816 | — | — |
| 1987-07-07 | $12.08 | $19.36 | 1,532,712 | — | — |
| 1987-07-06 | $11.90 | $19.07 | 2,327,856 | — | — |
| 1987-07-02 | $11.90 | $19.07 | 2,014,758 | — | — |
| 1987-07-01 | $11.75 | $18.83 | 1,598,694 | — | — |
| 1987-06-30 | $11.84 | $18.97 | 2,184,545 | — | — |
| 1987-06-29 | $12.14 | $19.45 | 1,218,773 | — | — |
| 1987-06-26 | $12.22 | $19.59 | 2,135,794 | — | — |
| 1987-06-25 | $12.34 | $19.65 | 3,166,708 | — | — |
| 1987-06-24 | $12.28 | $19.56 | 2,068,552 | — | — |
| 1987-06-23 | $12.55 | $19.98 | 3,758,864 | — | — |
| 1987-06-22 | $12.40 | $19.75 | 2,799,395 | — | — |
| 1987-06-19 | $12.08 | $19.22 | 4,124,075 | — | — |
| 1987-06-18 | $12.19 | $19.41 | 1,471,353 | — | — |
| 1987-06-17 | $12.34 | $19.65 | 2,682,141 | — | — |
| 1987-06-16 | $12.31 | $19.60 | 2,978,429 | — | — |
| 1987-06-15 | $12.05 | $19.18 | 2,564,466 | — | — |
| 1987-06-12 | $11.87 | $18.89 | 1,911,792 | — | — |
| 1987-06-11 | $11.54 | $18.37 | 2,466,124 | — | — |
| 1987-06-10 | $11.57 | $18.42 | 3,945,042 | — | — |
| 1987-06-09 | $11.78 | $18.75 | 4,748,171 | — | — |
| 1987-06-08 | $11.76 | $18.73 | 1,658,372 | — | — |
| 1987-06-05 | $11.58 | $18.44 | 1,771,844 | — | — |
| 1987-06-04 | $11.82 | $18.82 | 1,449,919 | — | — |
| 1987-06-03 | $11.78 | $18.75 | 2,349,290 | — | — |
| 1987-06-02 | $11.51 | $18.32 | 1,519,684 | — | — |
| 1987-06-01 | $11.60 | $18.47 | 1,561,710 | — | — |
| 1987-05-29 | $11.56 | $18.40 | 1,997,947 | — | — |
| 1987-05-28 | $11.57 | $18.42 | 1,883,635 | — | — |
| 1987-05-27 | $11.45 | $18.23 | 2,603,971 | — | — |
| 1987-05-26 | $11.45 | $18.23 | 3,373,900 | — | — |
| 1987-05-22 | $11.14 | $17.73 | 2,195,472 | — | — |
| 1987-05-21 | $11.11 | $17.69 | 2,392,157 | — | — |
| 1987-05-20 | $11.14 | $17.73 | 3,740,372 | — | — |
| 1987-05-19 | $11.14 | $17.73 | 4,930,567 | — | — |
| 1987-05-18 | $11.45 | $18.23 | 3,112,494 | — | — |
| 1987-05-15 | $11.54 | $18.37 | 2,198,834 | — | — |
| 1987-05-14 | $11.78 | $18.75 | 2,233,296 | — | — |
| 1987-05-13 | $11.69 | $18.61 | 1,863,462 | — | — |
| 1987-05-12 | $11.67 | $18.59 | 2,375,346 | — | — |
| 1987-05-11 | $11.51 | $18.32 | 3,711,794 | — | — |
| 1987-05-08 | $11.53 | $18.35 | 2,267,758 | — | — |
| 1987-05-07 | $11.64 | $18.54 | 3,310,860 | — | — |
| 1987-05-06 | $11.90 | $18.94 | 3,136,029 | — | — |
| 1987-05-05 | $11.91 | $18.96 | 3,320,105 | — | — |
| 1987-05-04 | $11.57 | $18.42 | 3,594,119 | — | — |
| 1987-05-01 | $11.60 | $18.47 | 2,316,509 | — | — |
| 1987-04-30 | $11.79 | $18.77 | 2,173,618 | — | — |
| 1987-04-29 | $11.60 | $18.47 | 2,493,021 | — | — |
| 1987-04-28 | $11.57 | $18.42 | 2,804,018 | — | — |
| 1987-04-27 | $11.50 | $18.30 | 4,986,042 | — | — |
| 1987-04-24 | $11.47 | $18.25 | 4,056,412 | — | — |
| 1987-04-23 | $11.72 | $18.66 | 2,491,340 | — | — |
| 1987-04-22 | $11.81 | $18.80 | 4,003,459 | — | — |
| 1987-04-21 | $12.08 | $19.22 | 3,721,880 | — | — |
| 1987-04-20 | $11.64 | $18.54 | 3,183,099 | — | — |
| 1987-04-16 | $11.84 | $18.85 | 3,028,440 | — | — |
| 1987-04-15 | $11.75 | $18.70 | 4,864,165 | — | — |
| 1987-04-14 | $11.35 | $18.06 | 7,764,844 | — | — |
| 1987-04-13 | $11.60 | $18.47 | 3,411,724 | — | — |
| 1987-04-10 | $12.02 | $19.13 | 3,783,239 | — | — |
| 1987-04-09 | $12.06 | $19.20 | 4,158,957 | — | — |
| 1987-04-08 | $12.34 | $19.65 | 3,684,056 | — | — |
| 1987-04-07 | $12.49 | $19.89 | 3,359,610 | — | — |
| 1987-04-06 | $12.61 | $20.08 | 2,956,995 | — | — |
| 1987-04-03 | $12.64 | $20.12 | 3,825,266 | — | — |
| 1987-04-02 | $12.02 | $19.13 | 4,350,599 | — | — |
| 1987-04-01 | $11.99 | $19.08 | 3,606,727 | — | — |
| 1987-03-31 | $12.05 | $19.18 | 3,475,604 | — | — |
| 1987-03-30 | $11.93 | $18.99 | 8,347,333 | — | — |
| 1987-03-27 | $12.21 | $19.30 | 5,660,149 | — | — |
| 1987-03-26 | $12.49 | $19.75 | 3,768,110 | — | — |
| 1987-03-25 | $12.70 | $20.08 | 3,445,345 | — | — |
| 1987-03-24 | $12.80 | $20.25 | 4,879,294 | — | — |
| 1987-03-23 | $13.09 | $20.69 | 6,151,861 | — | — |
| 1987-03-20 | $13.09 | $20.69 | 5,509,694 | — | — |
| 1987-03-19 | $13.04 | $20.62 | 7,680,791 | — | — |
| 1987-03-18 | $12.73 | $20.13 | 21,349,539 | — | — |
| 1987-03-17 | $12.18 | $19.26 | 5,045,720 | — | — |
| 1987-03-16 | $11.85 | $18.74 | 2,192,110 | — | — |
| 1987-03-13 | $11.81 | $18.67 | 1,949,196 | — | — |
| 1987-03-12 | $11.75 | $18.58 | 3,162,085 | — | — |
| 1987-03-11 | $11.84 | $18.72 | 2,905,723 | — | — |
| 1987-03-10 | $11.90 | $18.81 | 2,002,990 | — | — |
| 1987-03-09 | $11.93 | $18.86 | 2,709,878 | — | — |
| 1987-03-06 | $12.08 | $19.09 | 2,218,167 | — | — |
| 1987-03-05 | $12.08 | $19.09 | 3,192,344 | — | — |
| 1987-03-04 | $12.02 | $19.00 | 3,735,329 | — | — |
| 1987-03-03 | $11.75 | $18.58 | 2,443,430 | — | — |
| 1987-03-02 | $11.78 | $18.62 | 2,229,094 | — | — |
| 1987-02-27 | $11.93 | $18.86 | 1,997,947 | — | — |
| 1987-02-26 | $12.02 | $19.00 | 2,196,313 | — | — |
| 1987-02-25 | $12.03 | $19.02 | 4,118,612 | — | — |
| 1987-02-24 | $11.88 | $18.79 | 2,801,497 | — | — |
| 1987-02-23 | $11.75 | $18.58 | 4,065,658 | — | — |
| 1987-02-20 | $11.90 | $18.81 | 2,645,998 | — | — |
| 1987-02-19 | $11.66 | $18.43 | 3,930,332 | — | — |
| 1987-02-18 | $11.87 | $18.76 | 6,045,114 | — | — |
| 1987-02-17 | $12.02 | $19.00 | 4,659,915 | — | — |
| 1987-02-13 | $11.58 | $18.32 | 4,104,323 | — | — |
| 1987-02-12 | $11.18 | $17.68 | 3,913,522 | — | — |
| 1987-02-11 | $11.02 | $17.42 | 3,171,331 | — | — |
| 1987-02-10 | $10.99 | $17.38 | 3,401,637 | — | — |
| 1987-02-09 | $11.14 | $17.61 | 1,744,947 | — | — |
| 1987-02-06 | $11.08 | $17.52 | 2,090,406 | — | — |
| 1987-02-05 | $11.05 | $17.47 | 2,572,872 | — | — |
| 1987-02-04 | $11.08 | $17.52 | 2,425,778 | — | — |
| 1987-02-03 | $11.00 | $17.40 | 1,948,356 | — | — |
| 1987-02-02 | $11.15 | $17.64 | 2,766,194 | — | — |
| 1987-01-30 | $11.02 | $17.42 | 3,799,209 | — | — |
| 1987-01-29 | $11.15 | $17.64 | 3,224,285 | — | — |
| 1987-01-28 | $11.18 | $17.68 | 4,470,795 | — | — |
| 1987-01-27 | $11.15 | $17.64 | 4,647,307 | — | — |
| 1987-01-26 | $10.86 | $17.17 | 5,793,794 | — | — |
| 1987-01-23 | $10.89 | $17.21 | 11,851,516 | — | — |
| 1987-01-22 | $11.36 | $17.96 | 3,892,508 | — | — |
| 1987-01-21 | $10.99 | $17.38 | 4,499,373 | — | — |
| 1987-01-20 | $10.83 | $17.12 | 3,900,914 | — | — |
| 1987-01-19 | $10.87 | $17.19 | 3,981,605 | — | — |
| 1987-01-16 | $10.75 | $17.00 | 4,321,180 | — | — |
| 1987-01-15 | $10.48 | $16.58 | 4,276,632 | — | — |
| 1987-01-14 | $10.47 | $16.55 | 3,094,002 | — | — |
| 1987-01-13 | $10.38 | $16.41 | 3,136,869 | — | — |
| 1987-01-12 | $10.42 | $16.48 | 3,853,003 | — | — |
| 1987-01-09 | $10.44 | $16.51 | 4,017,748 | — | — |
| 1987-01-08 | $10.50 | $16.60 | 5,745,043 | — | — |
| 1987-01-07 | $10.34 | $16.34 | 5,533,229 | — | — |
| 1987-01-06 | $10.17 | $16.08 | 2,834,277 | — | — |
| 1987-01-05 | $10.20 | $16.13 | 4,900,308 | — | — |
| 1987-01-02 | $10.04 | $15.87 | 2,445,111 | — | — |