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 | $12.65 | $47.82 | 304,864 | — | — |
| 1987-12-30 | $12.43 | $47.02 | 433,689 | — | — |
| 1987-12-29 | $12.49 | $47.22 | 197,390 | — | — |
| 1987-12-28 | $12.49 | $47.22 | 172,005 | — | — |
| 1987-12-24 | $12.28 | $46.43 | 78,055 | — | — |
| 1987-12-23 | $12.49 | $47.22 | 685,884 | — | — |
| 1987-12-22 | $12.33 | $46.63 | 277,580 | — | — |
| 1987-12-21 | $12.33 | $46.63 | 1,310,083 | — | — |
| 1987-12-18 | $12.33 | $46.63 | 894,425 | — | — |
| 1987-12-17 | $12.22 | $46.23 | 1,080,664 | — | — |
| 1987-12-16 | $12.65 | $47.82 | 663,108 | — | — |
| 1987-12-15 | $12.59 | $47.62 | 534,994 | — | — |
| 1987-12-14 | $12.70 | $48.02 | 614,947 | — | — |
| 1987-12-11 | $12.33 | $46.63 | 367,497 | — | — |
| 1987-12-10 | $12.43 | $47.02 | 412,574 | — | — |
| 1987-12-09 | $12.43 | $47.02 | 548,992 | — | — |
| 1987-12-08 | $12.49 | $47.22 | 324,792 | — | — |
| 1987-12-07 | $12.43 | $47.02 | 327,402 | — | — |
| 1987-12-04 | $12.43 | $47.02 | 706,762 | — | — |
| 1987-12-03 | $12.54 | $47.42 | 560,142 | — | — |
| 1987-12-02 | $12.70 | $48.02 | 350,415 | — | — |
| 1987-12-01 | $12.65 | $47.82 | 360,617 | — | — |
| 1987-11-30 | $12.65 | $47.82 | 344,721 | — | — |
| 1987-11-27 | $12.80 | $48.42 | 250,297 | — | — |
| 1987-11-25 | $12.80 | $48.42 | 306,762 | — | — |
| 1987-11-24 | $12.91 | $48.82 | 553,974 | — | — |
| 1987-11-23 | $12.96 | $49.02 | 298,458 | — | — |
| 1987-11-20 | $12.86 | $48.62 | 324,318 | — | — |
| 1987-11-19 | $12.75 | $48.22 | 351,364 | — | — |
| 1987-11-18 | $12.80 | $48.42 | 788,849 | — | — |
| 1987-11-17 | $12.80 | $48.42 | 513,405 | — | — |
| 1987-11-16 | $12.96 | $49.02 | 241,756 | — | — |
| 1987-11-13 | $13.01 | $49.22 | 1,671,649 | — | — |
| 1987-11-12 | $13.07 | $49.41 | 18,149,466 | — | — |
| 1987-11-11 | $12.96 | $49.02 | 1,007,829 | — | — |
| 1987-11-10 | $12.86 | $48.62 | 798,577 | — | — |
| 1987-11-09 | $12.96 | $49.02 | 576,512 | — | — |
| 1987-11-06 | $13.49 | $49.86 | 105,124,555 | — | — |
| 1987-11-05 | $13.49 | $49.86 | 1,755,160 | — | — |
| 1987-11-04 | $13.49 | $49.86 | 2,894,425 | — | — |
| 1987-11-03 | $13.54 | $50.06 | 429,893 | — | — |
| 1987-11-02 | $13.49 | $49.86 | 917,200 | — | — |
| 1987-10-30 | $13.44 | $49.67 | 714,591 | — | — |
| 1987-10-29 | $13.44 | $49.67 | 402,372 | — | — |
| 1987-10-28 | $12.80 | $47.33 | 493,950 | — | — |
| 1987-10-27 | $12.75 | $47.13 | 642,942 | — | — |
| 1987-10-26 | $12.49 | $46.16 | 766,311 | — | — |
| 1987-10-23 | $12.96 | $47.91 | 990,747 | — | — |
| 1987-10-22 | $13.12 | $48.50 | 611,388 | — | — |
| 1987-10-21 | $13.28 | $49.08 | 803,559 | — | — |
| 1987-10-20 | $12.43 | $45.97 | 1,631,317 | — | — |
| 1987-10-19 | $12.33 | $45.58 | 1,717,912 | — | — |
| 1987-10-16 | $13.59 | $50.25 | 448,636 | — | — |
| 1987-10-15 | $14.17 | $52.39 | 589,324 | — | — |
| 1987-10-14 | $14.23 | $52.59 | 337,129 | — | — |
| 1987-10-13 | $14.44 | $53.37 | 5,053,381 | — | — |
| 1987-10-12 | $14.01 | $51.81 | 426,572 | — | — |
| 1987-10-09 | $14.12 | $52.20 | 359,431 | — | — |
| 1987-10-08 | $14.12 | $52.20 | 559,905 | — | — |
| 1987-10-07 | $14.01 | $51.81 | 508,185 | — | — |
| 1987-10-06 | $14.01 | $51.81 | 1,461,922 | — | — |
| 1987-10-05 | $14.12 | $52.20 | 1,129,775 | — | — |
| 1987-10-02 | $13.96 | $51.61 | 2,704,626 | — | — |
| 1987-10-01 | $13.80 | $51.03 | 1,297,034 | — | — |
| 1987-09-30 | $13.75 | $50.84 | 2,443,654 | — | — |
| 1987-09-29 | $13.59 | $50.25 | 825,623 | — | — |
| 1987-09-28 | $13.59 | $50.25 | 1,289,442 | — | — |
| 1987-09-25 | $13.70 | $50.64 | 807,355 | — | — |
| 1987-09-24 | $13.75 | $50.84 | 249,822 | — | — |
| 1987-09-23 | $13.80 | $51.03 | 1,451,246 | — | — |
| 1987-09-22 | $13.80 | $51.03 | 567,972 | — | — |
| 1987-09-21 | $13.49 | $49.86 | 642,942 | — | — |
| 1987-09-18 | $13.54 | $50.06 | 266,904 | — | — |
| 1987-09-17 | $13.59 | $50.25 | 495,374 | — | — |
| 1987-09-16 | $13.59 | $50.25 | 649,348 | — | — |
| 1987-09-15 | $13.59 | $50.25 | 285,409 | — | — |
| 1987-09-14 | $13.91 | $51.42 | 207,829 | — | — |
| 1987-09-11 | $13.75 | $50.84 | 467,141 | — | — |
| 1987-09-10 | $13.54 | $50.06 | 292,527 | — | — |
| 1987-09-09 | $13.65 | $50.45 | 421,827 | — | — |
| 1987-09-08 | $13.59 | $50.25 | 719,573 | — | — |
| 1987-09-04 | $13.65 | $50.45 | 305,338 | — | — |
| 1987-09-03 | $13.70 | $50.64 | 559,193 | — | — |
| 1987-09-02 | $13.91 | $51.42 | 397,390 | — | — |
| 1987-09-01 | $13.91 | $51.42 | 853,855 | — | — |
| 1987-08-31 | $14.28 | $52.78 | 433,926 | — | — |
| 1987-08-28 | $14.17 | $52.39 | 683,274 | — | — |
| 1987-08-27 | $14.23 | $52.59 | 450,771 | — | — |
| 1987-08-26 | $14.28 | $52.78 | 302,491 | — | — |
| 1987-08-25 | $14.44 | $53.37 | 707,236 | — | — |
| 1987-08-24 | $14.33 | $52.98 | 260,735 | — | — |
| 1987-08-21 | $14.59 | $53.95 | 370,819 | — | — |
| 1987-08-20 | $14.59 | $53.95 | 274,259 | — | — |
| 1987-08-19 | $14.33 | $52.98 | 784,342 | — | — |
| 1987-08-18 | $14.65 | $54.15 | 399,763 | — | — |
| 1987-08-17 | $14.65 | $54.15 | 237,011 | — | — |
| 1987-08-14 | $14.70 | $54.34 | 576,750 | — | — |
| 1987-08-13 | $14.65 | $54.15 | 822,301 | — | — |
| 1987-08-12 | $14.07 | $52.00 | 1,486,595 | — | — |
| 1987-08-11 | $13.91 | $51.42 | 2,137,129 | — | — |
| 1987-08-10 | $13.86 | $51.22 | 3,179,122 | — | — |
| 1987-08-07 | $13.86 | $50.10 | 58,125,741 | — | — |
| 1987-08-06 | $13.91 | $50.29 | 1,583,393 | — | — |
| 1987-08-05 | $13.86 | $50.10 | 293,713 | — | — |
| 1987-08-04 | $13.86 | $50.10 | 582,444 | — | — |
| 1987-08-03 | $13.96 | $50.48 | 310,795 | — | — |
| 1987-07-31 | $13.91 | $50.29 | 1,833,689 | — | — |
| 1987-07-30 | $13.86 | $50.10 | 528,114 | — | — |
| 1987-07-29 | $13.75 | $49.72 | 688,731 | — | — |
| 1987-07-28 | $13.65 | $49.34 | 210,913 | — | — |
| 1987-07-27 | $13.80 | $49.91 | 481,613 | — | — |
| 1987-07-24 | $13.86 | $50.10 | 490,629 | — | — |
| 1987-07-23 | $13.96 | $50.48 | 934,757 | — | — |
| 1987-07-22 | $13.91 | $50.29 | 175,563 | — | — |
| 1987-07-21 | $13.80 | $49.91 | 451,957 | — | — |
| 1987-07-20 | $13.91 | $50.29 | 483,749 | — | — |
| 1987-07-17 | $14.12 | $51.06 | 399,763 | — | — |
| 1987-07-16 | $14.01 | $50.67 | 204,033 | — | — |
| 1987-07-15 | $13.91 | $50.29 | 403,796 | — | — |
| 1987-07-14 | $13.91 | $50.29 | 427,758 | — | — |
| 1987-07-13 | $13.86 | $50.10 | 502,254 | — | — |
| 1987-07-10 | $13.96 | $50.48 | 285,647 | — | — |
| 1987-07-09 | $13.80 | $49.91 | 296,560 | — | — |
| 1987-07-08 | $13.80 | $49.91 | 1,412,100 | — | — |
| 1987-07-07 | $13.86 | $50.10 | 546,856 | — | — |
| 1987-07-06 | $14.01 | $50.67 | 315,777 | — | — |
| 1987-07-02 | $14.07 | $50.86 | 262,633 | — | — |
| 1987-07-01 | $14.01 | $50.67 | 404,982 | — | — |
| 1987-06-30 | $14.01 | $50.67 | 418,980 | — | — |
| 1987-06-29 | $14.17 | $51.25 | 564,413 | — | — |
| 1987-06-26 | $14.12 | $51.06 | 427,758 | — | — |
| 1987-06-25 | $14.12 | $51.06 | 530,961 | — | — |
| 1987-06-24 | $14.01 | $50.67 | 251,008 | — | — |
| 1987-06-23 | $14.23 | $51.44 | 775,089 | — | — |
| 1987-06-22 | $14.07 | $50.86 | 1,308,422 | — | — |
| 1987-06-19 | $14.17 | $51.25 | 537,841 | — | — |
| 1987-06-18 | $14.12 | $51.06 | 349,229 | — | — |
| 1987-06-17 | $14.07 | $50.86 | 951,364 | — | — |
| 1987-06-16 | $14.01 | $50.67 | 184,104 | — | — |
| 1987-06-15 | $14.07 | $50.86 | 202,610 | — | — |
| 1987-06-12 | $14.17 | $51.25 | 786,477 | — | — |
| 1987-06-11 | $13.96 | $50.48 | 223,250 | — | — |
| 1987-06-10 | $14.12 | $51.06 | 780,308 | — | — |
| 1987-06-09 | $14.12 | $51.06 | 475,682 | — | — |
| 1987-06-08 | $14.07 | $50.86 | 534,282 | — | — |
| 1987-06-05 | $13.65 | $49.34 | 1,212,574 | — | — |
| 1987-06-04 | $13.59 | $49.15 | 600,000 | — | — |
| 1987-06-03 | $13.54 | $48.96 | 871,412 | — | — |
| 1987-06-02 | $13.49 | $48.77 | 281,851 | — | — |
| 1987-06-01 | $13.70 | $49.53 | 377,461 | — | — |
| 1987-05-29 | $13.65 | $49.34 | 294,187 | — | — |
| 1987-05-28 | $13.70 | $49.53 | 851,720 | — | — |
| 1987-05-27 | $13.59 | $49.15 | 951,601 | — | — |
| 1987-05-26 | $13.75 | $49.72 | 442,705 | — | — |
| 1987-05-22 | $13.59 | $49.15 | 453,855 | — | — |
| 1987-05-21 | $13.49 | $48.77 | 622,776 | — | — |
| 1987-05-20 | $13.33 | $48.20 | 857,177 | — | — |
| 1987-05-19 | $13.54 | $48.96 | 856,228 | — | — |
| 1987-05-18 | $13.91 | $50.29 | 1,506,050 | — | — |
| 1987-05-15 | $13.91 | $50.29 | 399,526 | — | — |
| 1987-05-14 | $14.23 | $51.44 | 600,237 | — | — |
| 1987-05-13 | $14.17 | $51.25 | 733,808 | — | — |
| 1987-05-12 | $14.07 | $50.86 | 1,676,868 | — | — |
| 1987-05-11 | $13.70 | $49.53 | 2,299,170 | — | — |
| 1987-05-08 | $14.54 | $51.48 | 5,198,102 | — | — |
| 1987-05-07 | $14.70 | $52.04 | 786,477 | — | — |
| 1987-05-06 | $14.54 | $51.48 | 1,121,945 | — | — |
| 1987-05-05 | $14.59 | $51.67 | 651,720 | — | — |
| 1987-05-04 | $14.38 | $50.92 | 568,683 | — | — |
| 1987-05-01 | $14.23 | $50.36 | 355,872 | — | — |
| 1987-04-30 | $14.33 | $50.74 | 574,140 | — | — |
| 1987-04-29 | $14.17 | $50.18 | 681,613 | — | — |
| 1987-04-28 | $14.01 | $49.62 | 520,285 | — | — |
| 1987-04-27 | $13.80 | $48.87 | 681,139 | — | — |
| 1987-04-24 | $13.75 | $48.68 | 1,354,211 | — | — |
| 1987-04-23 | $14.38 | $50.92 | 399,288 | — | — |
| 1987-04-22 | $14.28 | $50.55 | 492,289 | — | — |
| 1987-04-21 | $15.17 | $53.72 | 349,229 | — | — |
| 1987-04-20 | $14.59 | $51.67 | 548,754 | — | — |
| 1987-04-16 | $14.49 | $51.30 | 766,548 | — | — |
| 1987-04-15 | $13.80 | $48.87 | 688,256 | — | — |
| 1987-04-14 | $13.44 | $47.56 | 1,474,496 | — | — |
| 1987-04-13 | $13.59 | $48.12 | 697,509 | — | — |
| 1987-04-10 | $14.38 | $50.92 | 606,406 | — | — |
| 1987-04-09 | $14.54 | $51.48 | 1,005,931 | — | — |
| 1987-04-08 | $14.81 | $52.41 | 564,176 | — | — |
| 1987-04-07 | $14.70 | $52.04 | 687,782 | — | — |
| 1987-04-06 | $15.17 | $53.72 | 429,893 | — | — |
| 1987-04-03 | $15.07 | $53.35 | 509,134 | — | — |
| 1987-04-02 | $14.96 | $52.97 | 1,037,485 | — | — |
| 1987-04-01 | $15.12 | $53.53 | 773,665 | — | — |
| 1987-03-31 | $15.23 | $53.91 | 717,200 | — | — |
| 1987-03-30 | $15.07 | $53.35 | 454,804 | — | — |
| 1987-03-27 | $15.44 | $54.65 | 1,483,274 | — | — |
| 1987-03-26 | $15.86 | $56.15 | 562,752 | — | — |
| 1987-03-25 | $15.91 | $56.33 | 702,966 | — | — |
| 1987-03-24 | $15.91 | $56.33 | 665,006 | — | — |
| 1987-03-23 | $16.02 | $56.70 | 1,219,454 | — | — |
| 1987-03-20 | $15.60 | $55.21 | 678,529 | — | — |
| 1987-03-19 | $15.38 | $54.47 | 731,198 | — | — |
| 1987-03-18 | $15.33 | $54.28 | 219,692 | — | — |
| 1987-03-17 | $15.28 | $54.09 | 406,406 | — | — |
| 1987-03-16 | $15.33 | $54.28 | 478,055 | — | — |
| 1987-03-13 | $15.44 | $54.65 | 290,866 | — | — |
| 1987-03-12 | $15.54 | $55.03 | 350,652 | — | — |
| 1987-03-11 | $15.54 | $55.03 | 486,121 | — | — |
| 1987-03-10 | $15.70 | $55.59 | 737,604 | — | — |
| 1987-03-09 | $15.70 | $55.59 | 317,912 | — | — |
| 1987-03-06 | $15.81 | $55.96 | 365,125 | — | — |
| 1987-03-05 | $15.86 | $56.15 | 604,982 | — | — |
| 1987-03-04 | $15.91 | $56.33 | 510,083 | — | — |
| 1987-03-03 | $15.86 | $56.15 | 2,034,164 | — | — |
| 1987-03-02 | $15.60 | $55.21 | 1,230,605 | — | — |
| 1987-02-27 | $15.75 | $55.77 | 614,947 | — | — |
| 1987-02-26 | $15.81 | $55.96 | 896,323 | — | — |
| 1987-02-25 | $15.86 | $56.15 | 456,940 | — | — |
| 1987-02-24 | $15.91 | $56.33 | 896,323 | — | — |
| 1987-02-23 | $15.86 | $56.15 | 589,798 | — | — |
| 1987-02-20 | $16.02 | $56.70 | 487,307 | — | — |
| 1987-02-19 | $16.02 | $56.70 | 1,380,783 | — | — |
| 1987-02-18 | $15.75 | $55.77 | 1,672,835 | — | — |
| 1987-02-17 | $15.60 | $55.21 | 578,648 | — | — |
| 1987-02-13 | $15.60 | $55.21 | 423,962 | — | — |
| 1987-02-12 | $15.60 | $55.21 | 664,057 | — | — |
| 1987-02-11 | $15.70 | $55.59 | 1,873,784 | — | — |
| 1987-02-10 | $15.54 | $55.03 | 4,816,133 | — | — |
| 1987-02-09 | $15.65 | $55.40 | 2,775,801 | — | — |
| 1987-02-06 | $16.18 | $56.22 | 5,907,473 | — | — |
| 1987-02-05 | $16.39 | $56.95 | 1,156,109 | — | — |
| 1987-02-04 | $16.49 | $57.32 | 839,383 | — | — |
| 1987-02-03 | $16.49 | $57.32 | 682,088 | — | — |
| 1987-02-02 | $16.49 | $57.32 | 974,140 | — | — |
| 1987-01-30 | $16.44 | $57.14 | 1,473,072 | — | — |
| 1987-01-29 | $16.44 | $57.14 | 907,711 | — | — |
| 1987-01-28 | $16.54 | $57.50 | 1,109,609 | — | — |
| 1987-01-27 | $16.39 | $56.95 | 726,928 | — | — |
| 1987-01-26 | $16.02 | $55.67 | 387,900 | — | — |
| 1987-01-23 | $16.02 | $55.67 | 1,684,698 | — | — |
| 1987-01-22 | $16.02 | $55.67 | 721,471 | — | — |
| 1987-01-21 | $15.54 | $54.02 | 682,325 | — | — |
| 1987-01-20 | $15.60 | $54.21 | 390,273 | — | — |
| 1987-01-19 | $15.60 | $54.21 | 1,990,273 | — | — |
| 1987-01-16 | $15.54 | $54.02 | 379,122 | — | — |
| 1987-01-15 | $15.60 | $54.21 | 588,612 | — | — |
| 1987-01-14 | $15.60 | $54.21 | 813,523 | — | — |
| 1987-01-13 | $15.65 | $54.39 | 498,458 | — | — |
| 1987-01-12 | $15.70 | $54.57 | 666,429 | — | — |
| 1987-01-09 | $15.65 | $54.39 | 582,444 | — | — |
| 1987-01-08 | $15.54 | $54.02 | 768,446 | — | — |
| 1987-01-07 | $15.44 | $53.66 | 382,681 | — | — |
| 1987-01-06 | $15.44 | $53.66 | 831,554 | — | — |
| 1987-01-05 | $15.49 | $53.84 | 323,369 | — | — |
| 1987-01-02 | $15.17 | $52.74 | 398,814 | — | — |