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 | $13.97 | $27.95 | 232,000 | — | — |
| 1987-12-30 | $14.19 | $28.38 | 756,400 | — | — |
| 1987-12-29 | $13.84 | $27.70 | 161,600 | — | — |
| 1987-12-28 | $14.00 | $28.01 | 251,600 | — | — |
| 1987-12-24 | $14.34 | $28.70 | 244,800 | — | — |
| 1987-12-23 | $14.31 | $28.63 | 1,048,800 | — | — |
| 1987-12-22 | $13.88 | $27.76 | 639,200 | — | — |
| 1987-12-21 | $13.81 | $27.63 | 616,000 | — | — |
| 1987-12-18 | $13.06 | $26.13 | 387,600 | — | — |
| 1987-12-17 | $12.94 | $25.88 | 1,467,600 | — | — |
| 1987-12-16 | $13.19 | $26.38 | 801,200 | — | — |
| 1987-12-15 | $13.34 | $26.70 | 650,400 | — | — |
| 1987-12-14 | $13.50 | $27.01 | 749,600 | — | — |
| 1987-12-11 | $13.75 | $27.51 | 702,000 | — | — |
| 1987-12-10 | $13.34 | $26.70 | 660,400 | — | — |
| 1987-12-09 | $13.44 | $26.88 | 966,800 | — | — |
| 1987-12-08 | $13.31 | $26.63 | 512,800 | — | — |
| 1987-12-07 | $13.25 | $26.51 | 579,600 | — | — |
| 1987-12-04 | $12.97 | $25.94 | 658,400 | — | — |
| 1987-12-03 | $12.75 | $25.51 | 634,400 | — | — |
| 1987-12-02 | $12.84 | $25.69 | 513,600 | — | — |
| 1987-12-01 | $13.13 | $26.26 | 534,400 | — | — |
| 1987-11-30 | $13.34 | $26.70 | 333,600 | — | — |
| 1987-11-27 | $13.59 | $27.20 | 65,600 | — | — |
| 1987-11-25 | $13.59 | $27.20 | 679,600 | — | — |
| 1987-11-24 | $13.72 | $27.45 | 904,400 | — | — |
| 1987-11-23 | $13.50 | $27.01 | 316,800 | — | — |
| 1987-11-20 | $13.41 | $26.82 | 191,200 | — | — |
| 1987-11-19 | $13.34 | $26.70 | 541,600 | — | — |
| 1987-11-18 | $13.50 | $27.01 | 3,145,600 | — | — |
| 1987-11-17 | $13.72 | $27.45 | 741,600 | — | — |
| 1987-11-16 | $13.16 | $26.32 | 624,000 | — | — |
| 1987-11-13 | $13.09 | $26.20 | 340,000 | — | — |
| 1987-11-12 | $13.38 | $26.76 | 429,600 | — | — |
| 1987-11-11 | $13.34 | $26.70 | 373,200 | — | — |
| 1987-11-10 | $13.16 | $26.32 | 467,200 | — | — |
| 1987-11-09 | $12.84 | $25.69 | 376,000 | — | — |
| 1987-11-06 | $13.06 | $26.13 | 802,800 | — | — |
| 1987-11-05 | $13.38 | $26.76 | 1,246,800 | — | — |
| 1987-11-04 | $12.97 | $25.94 | 972,000 | — | — |
| 1987-11-03 | $12.78 | $25.57 | 843,200 | — | — |
| 1987-11-02 | $13.41 | $26.82 | 520,000 | — | — |
| 1987-10-30 | $13.38 | $26.76 | 52,720,000 | — | — |
| 1987-10-29 | $13.94 | $27.88 | 1,010,000 | — | — |
| 1987-10-28 | $13.31 | $26.63 | 1,226,400 | — | — |
| 1987-10-27 | $12.88 | $25.76 | 759,200 | — | — |
| 1987-10-26 | $13.13 | $26.26 | 2,563,200 | — | — |
| 1987-10-23 | $13.94 | $27.88 | 787,200 | — | — |
| 1987-10-22 | $13.94 | $27.88 | 1,888,000 | — | — |
| 1987-10-21 | $14.53 | $29.07 | 2,198,800 | — | — |
| 1987-10-20 | $14.38 | $28.76 | 2,060,000 | — | — |
| 1987-10-19 | $15.06 | $30.13 | 1,596,000 | — | — |
| 1987-10-16 | $17.00 | $34.01 | 1,481,200 | — | — |
| 1987-10-15 | $17.28 | $34.57 | 1,577,200 | — | — |
| 1987-10-14 | $17.44 | $34.89 | 742,400 | — | — |
| 1987-10-13 | $17.75 | $35.51 | 671,200 | — | — |
| 1987-10-12 | $17.94 | $35.89 | 158,800 | — | — |
| 1987-10-09 | $18.00 | $36.01 | 727,200 | — | — |
| 1987-10-08 | $18.16 | $36.32 | 625,600 | — | — |
| 1987-10-07 | $18.28 | $36.57 | 806,400 | — | — |
| 1987-10-06 | $18.22 | $36.45 | 438,800 | — | — |
| 1987-10-05 | $18.31 | $36.64 | 376,800 | — | — |
| 1987-10-02 | $18.22 | $36.45 | 1,169,200 | — | — |
| 1987-10-01 | $18.31 | $36.64 | 730,000 | — | — |
| 1987-09-30 | $18.41 | $36.82 | 634,400 | — | — |
| 1987-09-29 | $18.44 | $36.89 | 126,000 | — | — |
| 1987-09-28 | $18.44 | $36.89 | 462,800 | — | — |
| 1987-09-25 | $18.38 | $36.76 | 1,342,400 | — | — |
| 1987-09-24 | $18.13 | $36.26 | 727,200 | — | — |
| 1987-09-23 | $18.47 | $36.95 | 1,573,200 | — | — |
| 1987-09-22 | $18.44 | $36.89 | 1,247,200 | — | — |
| 1987-09-21 | $18.28 | $36.57 | 1,741,200 | — | — |
| 1987-09-18 | $18.72 | $37.45 | 835,200 | — | — |
| 1987-09-17 | $18.53 | $37.07 | 1,531,600 | — | — |
| 1987-09-16 | $18.03 | $36.07 | 610,800 | — | — |
| 1987-09-15 | $17.94 | $35.89 | 434,400 | — | — |
| 1987-09-14 | $17.88 | $35.76 | 272,400 | — | — |
| 1987-09-11 | $18.03 | $36.07 | 266,800 | — | — |
| 1987-09-10 | $18.00 | $36.01 | 473,200 | — | — |
| 1987-09-09 | $17.94 | $35.89 | 727,600 | — | — |
| 1987-09-08 | $18.19 | $36.39 | 2,078,000 | — | — |
| 1987-09-04 | $18.25 | $36.51 | 656,800 | — | — |
| 1987-09-03 | $18.84 | $37.20 | 639,200 | — | — |
| 1987-09-02 | $18.75 | $37.02 | 850,000 | — | — |
| 1987-09-01 | $18.84 | $37.20 | 993,600 | — | — |
| 1987-08-31 | $18.78 | $37.08 | 1,707,600 | — | — |
| 1987-08-28 | $18.34 | $36.22 | 350,400 | — | — |
| 1987-08-27 | $18.41 | $36.34 | 1,014,800 | — | — |
| 1987-08-26 | $18.09 | $35.72 | 1,575,200 | — | — |
| 1987-08-25 | $17.50 | $34.55 | 1,374,400 | — | — |
| 1987-08-24 | $17.19 | $33.93 | 562,800 | — | — |
| 1987-08-21 | $17.47 | $34.49 | 815,600 | — | — |
| 1987-08-20 | $17.47 | $34.49 | 1,120,400 | — | — |
| 1987-08-19 | $17.44 | $34.43 | 1,255,200 | — | — |
| 1987-08-18 | $17.19 | $33.93 | 1,596,400 | — | — |
| 1987-08-17 | $17.25 | $34.06 | 1,976,000 | — | — |
| 1987-08-14 | $17.81 | $35.17 | 1,442,400 | — | — |
| 1987-08-13 | $18.19 | $35.91 | 1,880,000 | — | — |
| 1987-08-12 | $17.81 | $35.17 | 2,003,200 | — | — |
| 1987-08-11 | $17.66 | $34.86 | 2,366,400 | — | — |
| 1987-08-10 | $17.91 | $35.35 | 1,443,200 | — | — |
| 1987-08-07 | $17.72 | $34.98 | 2,064,800 | — | — |
| 1987-08-06 | $18.38 | $36.28 | 2,269,200 | — | — |
| 1987-08-05 | $19.06 | $37.64 | 890,400 | — | — |
| 1987-08-04 | $19.25 | $38.01 | 1,094,400 | — | — |
| 1987-08-03 | $19.06 | $37.64 | 1,400,800 | — | — |
| 1987-07-31 | $18.56 | $36.65 | 485,200 | — | — |
| 1987-07-30 | $18.53 | $36.59 | 1,330,400 | — | — |
| 1987-07-29 | $18.66 | $36.83 | 1,380,800 | — | — |
| 1987-07-28 | $18.38 | $36.28 | 1,758,000 | — | — |
| 1987-07-27 | $17.81 | $35.17 | 1,458,800 | — | — |
| 1987-07-24 | $17.97 | $35.48 | 666,400 | — | — |
| 1987-07-23 | $18.25 | $36.03 | 1,193,200 | — | — |
| 1987-07-22 | $18.38 | $36.28 | 2,206,800 | — | — |
| 1987-07-21 | $18.78 | $37.08 | 1,116,000 | — | — |
| 1987-07-20 | $19.09 | $37.70 | 702,400 | — | — |
| 1987-07-17 | $19.63 | $38.75 | 1,378,400 | — | — |
| 1987-07-16 | $20.09 | $39.67 | 1,635,600 | — | — |
| 1987-07-15 | $19.63 | $38.75 | 1,213,600 | — | — |
| 1987-07-14 | $19.59 | $38.69 | 2,019,200 | — | — |
| 1987-07-13 | $19.34 | $38.19 | 1,407,200 | — | — |
| 1987-07-10 | $19.50 | $38.50 | 1,023,600 | — | — |
| 1987-07-09 | $19.81 | $39.12 | 1,994,400 | — | — |
| 1987-07-08 | $19.75 | $38.99 | 1,798,800 | — | — |
| 1987-07-07 | $19.78 | $39.06 | 1,262,800 | — | — |
| 1987-07-06 | $19.59 | $38.69 | 1,782,000 | — | — |
| 1987-07-02 | $19.25 | $38.01 | 1,704,400 | — | — |
| 1987-07-01 | $19.00 | $37.51 | 1,162,400 | — | — |
| 1987-06-30 | $18.75 | $37.02 | 801,600 | — | — |
| 1987-06-29 | $18.75 | $37.02 | 1,072,800 | — | — |
| 1987-06-26 | $18.72 | $36.96 | 485,200 | — | — |
| 1987-06-25 | $18.81 | $37.14 | 186,400 | — | — |
| 1987-06-24 | $18.72 | $36.96 | 267,200 | — | — |
| 1987-06-23 | $18.72 | $36.96 | 157,600 | — | — |
| 1987-06-22 | $18.75 | $37.02 | 612,800 | — | — |
| 1987-06-19 | $18.69 | $36.90 | 573,600 | — | — |
| 1987-06-18 | $18.69 | $36.90 | 721,200 | — | — |
| 1987-06-17 | $18.69 | $36.90 | 342,400 | — | — |
| 1987-06-16 | $18.63 | $36.77 | 328,000 | — | — |
| 1987-06-15 | $18.66 | $36.83 | 321,600 | — | — |
| 1987-06-12 | $18.69 | $36.90 | 302,400 | — | — |
| 1987-06-11 | $18.66 | $36.83 | 373,200 | — | — |
| 1987-06-10 | $18.66 | $36.83 | 338,400 | — | — |
| 1987-06-09 | $18.63 | $36.77 | 307,600 | — | — |
| 1987-06-08 | $18.63 | $36.77 | 560,400 | — | — |
| 1987-06-05 | $18.53 | $36.59 | 388,000 | — | — |
| 1987-06-04 | $18.59 | $36.71 | 486,000 | — | — |
| 1987-06-03 | $18.59 | $36.71 | 306,800 | — | — |
| 1987-06-02 | $18.47 | $36.46 | 471,200 | — | — |
| 1987-06-01 | $18.47 | $36.46 | 432,800 | — | — |
| 1987-05-29 | $18.47 | $36.46 | 312,800 | — | — |
| 1987-05-28 | $18.47 | $36.46 | 338,400 | — | — |
| 1987-05-27 | $18.41 | $36.34 | 525,600 | — | — |
| 1987-05-26 | $18.50 | $36.53 | 441,200 | — | — |
| 1987-05-22 | $18.47 | $36.46 | 778,000 | — | — |
| 1987-05-21 | $18.69 | $36.90 | 729,600 | — | — |
| 1987-05-20 | $18.50 | $36.53 | 496,000 | — | — |
| 1987-05-19 | $18.59 | $36.71 | 890,400 | — | — |
| 1987-05-18 | $18.66 | $36.83 | 1,338,000 | — | — |
| 1987-05-15 | $18.56 | $36.65 | 1,772,400 | — | — |
| 1987-05-14 | $18.56 | $36.65 | 3,330,000 | — | — |
| 1987-05-13 | $18.50 | $36.53 | 1,186,000 | — | — |
| 1987-05-12 | $18.63 | $36.77 | 4,360,000 | — | — |
| 1987-05-11 | $18.47 | $36.46 | 5,560,000 | — | — |
| 1987-05-08 | $18.47 | $36.46 | 9,260,000 | — | — |
| 1987-05-07 | $18.44 | $36.40 | 28,160,000 | — | — |
| 1987-05-06 | $18.41 | $36.34 | 6,280,000 | — | — |
| 1987-05-05 | $18.34 | $36.22 | 8,800,000 | — | — |
| 1987-05-04 | $18.28 | $36.09 | 6,240,000 | — | — |
| 1987-05-01 | $18.50 | $36.18 | 12,640,000 | — | — |
| 1987-04-30 | $18.47 | $36.12 | 6,800,000 | — | — |
| 1987-04-29 | $18.38 | $35.94 | 20,200,000 | — | — |
| 1987-04-28 | $18.34 | $35.87 | 28,240,000 | — | — |
| 1987-04-27 | $18.03 | $35.26 | 5,520,000 | — | — |
| 1987-04-24 | $17.94 | $35.08 | 5,120,000 | — | — |
| 1987-04-23 | $17.75 | $34.71 | 8,920,000 | — | — |
| 1987-04-22 | $17.63 | $34.47 | 4,920,000 | — | — |
| 1987-04-21 | $17.66 | $34.53 | 3,856,800 | — | — |
| 1987-04-20 | $17.63 | $34.47 | 4,760,000 | — | — |
| 1987-04-16 | $17.66 | $34.53 | 3,027,600 | — | — |
| 1987-04-15 | $17.59 | $34.41 | 3,842,400 | — | — |
| 1987-04-14 | $17.63 | $34.47 | 3,365,200 | — | — |
| 1987-04-13 | $17.69 | $34.59 | 2,458,400 | — | — |
| 1987-04-10 | $17.75 | $34.71 | 2,568,800 | — | — |
| 1987-04-09 | $17.75 | $34.71 | 2,062,800 | — | — |
| 1987-04-08 | $17.75 | $34.71 | 4,720,000 | — | — |
| 1987-04-07 | $17.88 | $34.96 | 3,082,800 | — | — |
| 1987-04-06 | $17.81 | $34.84 | 5,320,000 | — | — |
| 1987-04-03 | $17.66 | $34.53 | 2,470,000 | — | — |
| 1987-04-02 | $17.69 | $34.59 | 4,280,000 | — | — |
| 1987-04-01 | $17.72 | $34.65 | 6,984,000 | — | — |
| 1987-03-31 | $17.56 | $34.35 | 4,320,000 | — | — |
| 1987-03-30 | $17.56 | $34.35 | 4,440,000 | — | — |
| 1987-03-27 | $17.63 | $34.47 | 11,660,000 | — | — |
| 1987-03-26 | $17.84 | $34.90 | 21,924,000 | — | — |
| 1987-03-25 | $16.22 | $31.72 | 588,800 | — | — |
| 1987-03-24 | $16.66 | $32.57 | 1,854,400 | — | — |
| 1987-03-23 | $16.63 | $32.51 | 1,348,400 | — | — |
| 1987-03-20 | $16.06 | $31.41 | 1,004,000 | — | — |
| 1987-03-19 | $16.06 | $31.41 | 1,922,800 | — | — |
| 1987-03-18 | $15.94 | $31.17 | 2,735,200 | — | — |
| 1987-03-17 | $16.09 | $31.47 | 2,426,800 | — | — |
| 1987-03-16 | $15.47 | $30.25 | 1,265,600 | — | — |
| 1987-03-13 | $15.16 | $29.64 | 1,755,600 | — | — |
| 1987-03-12 | $15.03 | $29.40 | 2,378,400 | — | — |
| 1987-03-11 | $14.78 | $28.91 | 1,145,600 | — | — |
| 1987-03-10 | $14.81 | $28.97 | 1,280,400 | — | — |
| 1987-03-09 | $14.75 | $28.85 | 1,757,200 | — | — |
| 1987-03-06 | $14.88 | $28.27 | 1,724,000 | — | — |
| 1987-03-05 | $14.47 | $27.50 | 1,127,200 | — | — |
| 1987-03-04 | $14.19 | $26.97 | 1,038,800 | — | — |
| 1987-03-03 | $14.06 | $26.73 | 1,244,400 | — | — |
| 1987-03-02 | $13.66 | $25.96 | 1,214,400 | — | — |
| 1987-02-27 | $13.84 | $26.31 | 1,140,800 | — | — |
| 1987-02-26 | $13.78 | $26.19 | 1,906,400 | — | — |
| 1987-02-25 | $13.50 | $25.66 | 1,557,200 | — | — |
| 1987-02-24 | $13.63 | $25.90 | 1,369,200 | — | — |
| 1987-02-23 | $13.88 | $26.37 | 1,255,600 | — | — |
| 1987-02-20 | $14.00 | $26.61 | 1,327,200 | — | — |
| 1987-02-19 | $14.25 | $27.08 | 1,932,400 | — | — |
| 1987-02-18 | $14.66 | $27.86 | 1,844,000 | — | — |
| 1987-02-17 | $14.72 | $27.98 | 670,000 | — | — |
| 1987-02-13 | $14.72 | $27.98 | 1,726,000 | — | — |
| 1987-02-12 | $14.41 | $27.38 | 1,484,800 | — | — |
| 1987-02-11 | $14.75 | $28.04 | 1,008,800 | — | — |
| 1987-02-10 | $15.00 | $28.18 | 2,373,200 | — | — |
| 1987-02-09 | $15.19 | $28.53 | 1,072,400 | — | — |
| 1987-02-06 | $15.13 | $28.41 | 762,000 | — | — |
| 1987-02-05 | $15.31 | $28.76 | 2,054,000 | — | — |
| 1987-02-04 | $15.13 | $28.41 | 2,466,400 | — | — |
| 1987-02-03 | $14.13 | $26.53 | 1,669,600 | — | — |
| 1987-02-02 | $14.16 | $26.59 | 1,504,400 | — | — |
| 1987-01-30 | $13.94 | $26.18 | 1,446,400 | — | — |
| 1987-01-29 | $14.00 | $26.30 | 1,348,400 | — | — |
| 1987-01-28 | $13.88 | $26.06 | 788,400 | — | — |
| 1987-01-27 | $14.19 | $26.65 | 1,007,600 | — | — |
| 1987-01-26 | $14.22 | $26.71 | 1,022,800 | — | — |
| 1987-01-23 | $14.25 | $26.77 | 2,667,200 | — | — |
| 1987-01-22 | $14.25 | $26.77 | 1,981,200 | — | — |
| 1987-01-21 | $14.19 | $26.65 | 2,056,400 | — | — |
| 1987-01-20 | $14.31 | $26.89 | 2,046,800 | — | — |
| 1987-01-19 | $14.13 | $26.53 | 1,089,600 | — | — |
| 1987-01-16 | $14.09 | $26.48 | 1,666,400 | — | — |
| 1987-01-15 | $14.06 | $26.42 | 1,958,400 | — | — |
| 1987-01-14 | $14.28 | $26.83 | 3,589,200 | — | — |
| 1987-01-13 | $14.25 | $26.77 | 1,789,200 | — | — |
| 1987-01-12 | $14.31 | $26.89 | 4,120,000 | — | — |
| 1987-01-09 | $13.81 | $25.95 | 3,292,000 | — | — |
| 1987-01-08 | $13.31 | $25.01 | 1,122,400 | — | — |
| 1987-01-07 | $13.13 | $24.66 | 1,246,800 | — | — |
| 1987-01-06 | $13.00 | $24.42 | 1,241,600 | — | — |
| 1987-01-05 | $12.97 | $24.36 | 1,620,000 | — | — |
| 1987-01-02 | $12.56 | $23.60 | 403,600 | — | — |