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 | $9.91 | $18.47 | 3,033,600 | — | — |
| 1987-12-30 | $9.97 | $18.59 | 2,669,200 | — | — |
| 1987-12-29 | $9.75 | $18.18 | 1,321,600 | — | — |
| 1987-12-28 | $9.72 | $18.13 | 1,871,200 | — | — |
| 1987-12-24 | $10.06 | $18.77 | 990,000 | — | — |
| 1987-12-23 | $9.94 | $18.53 | 3,700,000 | — | — |
| 1987-12-22 | $9.59 | $17.89 | 6,199,600 | — | — |
| 1987-12-21 | $9.56 | $17.83 | 1,645,200 | — | — |
| 1987-12-18 | $9.66 | $18.01 | 5,075,200 | — | — |
| 1987-12-17 | $9.38 | $17.48 | 3,818,800 | — | — |
| 1987-12-16 | $9.63 | $17.95 | 3,514,800 | — | — |
| 1987-12-15 | $9.47 | $17.66 | 3,819,200 | — | — |
| 1987-12-14 | $9.69 | $18.07 | 3,443,600 | — | — |
| 1987-12-11 | $9.53 | $17.78 | 3,200,000 | — | — |
| 1987-12-10 | $9.13 | $17.02 | 2,402,000 | — | — |
| 1987-12-09 | $9.69 | $18.07 | 2,054,400 | — | — |
| 1987-12-08 | $9.75 | $18.18 | 2,124,000 | — | — |
| 1987-12-07 | $9.31 | $17.37 | 3,382,400 | — | — |
| 1987-12-04 | $9.19 | $17.13 | 2,773,600 | — | — |
| 1987-12-03 | $9.19 | $17.13 | 2,280,400 | — | — |
| 1987-12-02 | $9.25 | $17.25 | 2,182,000 | — | — |
| 1987-12-01 | $9.25 | $17.25 | 4,949,600 | — | — |
| 1987-11-30 | $9.13 | $17.02 | 2,746,800 | — | — |
| 1987-11-27 | $9.63 | $17.95 | 1,292,400 | — | — |
| 1987-11-25 | $9.63 | $17.95 | 1,704,400 | — | — |
| 1987-11-24 | $9.91 | $18.47 | 2,718,400 | — | — |
| 1987-11-23 | $9.84 | $18.36 | 1,916,000 | — | — |
| 1987-11-20 | $9.69 | $18.07 | 2,964,800 | — | — |
| 1987-11-19 | $9.72 | $18.13 | 2,176,000 | — | — |
| 1987-11-18 | $10.03 | $18.71 | 2,870,400 | — | — |
| 1987-11-17 | $10.06 | $18.77 | 2,615,600 | — | — |
| 1987-11-16 | $10.09 | $18.82 | 1,788,400 | — | — |
| 1987-11-13 | $9.69 | $18.07 | 1,496,000 | — | — |
| 1987-11-12 | $10.09 | $18.82 | 2,052,800 | — | — |
| 1987-11-11 | $9.91 | $18.47 | 1,760,400 | — | — |
| 1987-11-10 | $9.69 | $18.07 | 3,100,800 | — | — |
| 1987-11-09 | $9.69 | $18.07 | 3,760,800 | — | — |
| 1987-11-06 | $10.31 | $19.23 | 2,271,200 | — | — |
| 1987-11-05 | $10.69 | $19.93 | 2,517,200 | — | — |
| 1987-11-04 | $10.72 | $19.99 | 2,076,800 | — | — |
| 1987-11-03 | $10.72 | $19.99 | 2,382,800 | — | — |
| 1987-11-02 | $11.13 | $20.47 | 3,296,800 | — | — |
| 1987-10-30 | $11.09 | $20.41 | 2,680,400 | — | — |
| 1987-10-29 | $10.53 | $19.38 | 3,763,600 | — | — |
| 1987-10-28 | $10.16 | $18.69 | 5,468,800 | — | — |
| 1987-10-27 | $9.88 | $18.17 | 3,470,400 | — | — |
| 1987-10-26 | $9.38 | $17.25 | 2,827,600 | — | — |
| 1987-10-23 | $10.66 | $19.61 | 2,773,600 | — | — |
| 1987-10-22 | $11.00 | $20.24 | 4,959,200 | — | — |
| 1987-10-21 | $11.25 | $20.70 | 5,252,400 | — | — |
| 1987-10-20 | $11.19 | $20.58 | 8,744,400 | — | — |
| 1987-10-19 | $10.31 | $18.97 | 7,157,200 | — | — |
| 1987-10-16 | $12.38 | $22.77 | 6,529,200 | — | — |
| 1987-10-15 | $12.47 | $22.94 | 3,075,600 | — | — |
| 1987-10-14 | $12.59 | $23.17 | 3,683,600 | — | — |
| 1987-10-13 | $13.00 | $23.92 | 1,672,000 | — | — |
| 1987-10-12 | $12.78 | $23.52 | 1,673,600 | — | — |
| 1987-10-09 | $12.78 | $23.52 | 2,513,200 | — | — |
| 1987-10-08 | $12.88 | $23.69 | 2,232,400 | — | — |
| 1987-10-07 | $13.16 | $24.21 | 2,990,000 | — | — |
| 1987-10-06 | $13.38 | $24.61 | 2,608,400 | — | — |
| 1987-10-05 | $13.88 | $25.53 | 1,525,200 | — | — |
| 1987-10-02 | $13.91 | $25.58 | 2,300,000 | — | — |
| 1987-10-01 | $13.78 | $25.35 | 1,900,400 | — | — |
| 1987-09-30 | $13.47 | $24.78 | 2,208,000 | — | — |
| 1987-09-29 | $13.47 | $24.78 | 2,319,600 | — | — |
| 1987-09-28 | $13.44 | $24.72 | 2,091,600 | — | — |
| 1987-09-25 | $13.31 | $24.49 | 1,777,600 | — | — |
| 1987-09-24 | $13.31 | $24.49 | 1,971,200 | — | — |
| 1987-09-23 | $13.38 | $24.61 | 3,968,800 | — | — |
| 1987-09-22 | $13.47 | $24.78 | 6,440,000 | — | — |
| 1987-09-21 | $12.50 | $23.00 | 4,720,000 | — | — |
| 1987-09-18 | $12.72 | $23.40 | 5,080,000 | — | — |
| 1987-09-17 | $12.81 | $23.57 | 5,520,000 | — | — |
| 1987-09-16 | $13.00 | $23.92 | 4,320,000 | — | — |
| 1987-09-15 | $13.34 | $24.55 | 2,345,200 | — | — |
| 1987-09-14 | $13.47 | $24.78 | 2,102,000 | — | — |
| 1987-09-11 | $13.56 | $24.95 | 2,831,200 | — | — |
| 1987-09-10 | $13.66 | $25.12 | 5,680,000 | — | — |
| 1987-09-09 | $13.69 | $25.18 | 3,607,200 | — | — |
| 1987-09-08 | $13.59 | $25.01 | 5,480,000 | — | — |
| 1987-09-04 | $13.88 | $25.53 | 1,454,400 | — | — |
| 1987-09-03 | $14.13 | $25.99 | 2,582,400 | — | — |
| 1987-09-02 | $14.13 | $25.99 | 3,514,000 | — | — |
| 1987-09-01 | $14.28 | $26.27 | 3,106,000 | — | — |
| 1987-08-31 | $14.63 | $26.91 | 4,080,000 | — | — |
| 1987-08-28 | $14.50 | $26.68 | 1,920,000 | — | — |
| 1987-08-27 | $14.81 | $27.25 | 4,040,000 | — | — |
| 1987-08-26 | $14.69 | $27.02 | 3,209,600 | — | — |
| 1987-08-25 | $14.50 | $26.68 | 4,080,000 | — | — |
| 1987-08-24 | $14.53 | $26.73 | 2,202,400 | — | — |
| 1987-08-21 | $14.84 | $27.31 | 3,616,000 | — | — |
| 1987-08-20 | $14.91 | $27.42 | 4,080,000 | — | — |
| 1987-08-19 | $14.66 | $26.96 | 3,183,600 | — | — |
| 1987-08-18 | $14.53 | $26.73 | 8,920,000 | — | — |
| 1987-08-17 | $14.50 | $26.68 | 2,724,400 | — | — |
| 1987-08-14 | $14.66 | $26.96 | 3,286,800 | — | — |
| 1987-08-13 | $14.44 | $26.56 | 4,760,000 | — | — |
| 1987-08-12 | $15.03 | $27.65 | 2,966,800 | — | — |
| 1987-08-11 | $15.00 | $27.60 | 3,136,000 | — | — |
| 1987-08-10 | $14.97 | $27.54 | 1,790,000 | — | — |
| 1987-08-07 | $14.94 | $27.48 | 1,319,200 | — | — |
| 1987-08-06 | $15.00 | $27.60 | 2,670,000 | — | — |
| 1987-08-05 | $14.91 | $27.42 | 2,083,200 | — | — |
| 1987-08-04 | $15.06 | $27.71 | 3,284,000 | — | — |
| 1987-08-03 | $15.50 | $28.24 | 5,880,000 | — | — |
| 1987-07-31 | $15.13 | $27.56 | 1,088,800 | — | — |
| 1987-07-30 | $15.06 | $27.44 | 2,120,400 | — | — |
| 1987-07-29 | $15.22 | $27.73 | 3,215,600 | — | — |
| 1987-07-28 | $15.19 | $27.67 | 2,256,000 | — | — |
| 1987-07-27 | $14.94 | $27.22 | 962,800 | — | — |
| 1987-07-24 | $14.97 | $27.27 | 2,290,800 | — | — |
| 1987-07-23 | $14.97 | $27.27 | 2,140,000 | — | — |
| 1987-07-22 | $15.03 | $27.39 | 3,994,800 | — | — |
| 1987-07-21 | $15.25 | $27.79 | 2,214,000 | — | — |
| 1987-07-20 | $15.72 | $28.64 | 4,240,000 | — | — |
| 1987-07-17 | $16.03 | $29.21 | 3,502,400 | — | — |
| 1987-07-16 | $16.00 | $29.15 | 3,037,200 | — | — |
| 1987-07-15 | $15.84 | $28.87 | 2,314,800 | — | — |
| 1987-07-14 | $15.75 | $28.70 | 1,646,800 | — | — |
| 1987-07-13 | $15.66 | $28.53 | 1,351,600 | — | — |
| 1987-07-10 | $15.66 | $28.53 | 1,279,600 | — | — |
| 1987-07-09 | $15.63 | $28.47 | 2,375,200 | — | — |
| 1987-07-08 | $15.66 | $28.53 | 2,301,600 | — | — |
| 1987-07-07 | $15.84 | $28.87 | 2,199,200 | — | — |
| 1987-07-06 | $15.63 | $28.47 | 1,959,200 | — | — |
| 1987-07-02 | $15.56 | $28.36 | 1,699,600 | — | — |
| 1987-07-01 | $15.31 | $27.90 | 1,833,600 | — | — |
| 1987-06-30 | $15.50 | $28.24 | 3,643,200 | — | — |
| 1987-06-29 | $15.47 | $28.18 | 3,994,000 | — | — |
| 1987-06-26 | $15.06 | $27.44 | 2,346,400 | — | — |
| 1987-06-25 | $15.13 | $27.56 | 1,835,200 | — | — |
| 1987-06-24 | $14.94 | $27.22 | 1,436,400 | — | — |
| 1987-06-23 | $14.97 | $27.27 | 1,934,800 | — | — |
| 1987-06-22 | $14.94 | $27.22 | 2,998,800 | — | — |
| 1987-06-19 | $14.91 | $27.16 | 4,280,000 | — | — |
| 1987-06-18 | $14.94 | $27.22 | 2,057,600 | — | — |
| 1987-06-17 | $14.91 | $27.16 | 2,072,400 | — | — |
| 1987-06-16 | $14.97 | $27.27 | 2,564,800 | — | — |
| 1987-06-15 | $14.63 | $26.65 | 2,398,000 | — | — |
| 1987-06-12 | $14.50 | $26.42 | 1,539,200 | — | — |
| 1987-06-11 | $14.47 | $26.36 | 1,697,200 | — | — |
| 1987-06-10 | $14.47 | $26.36 | 2,222,800 | — | — |
| 1987-06-09 | $14.50 | $26.42 | 1,347,200 | — | — |
| 1987-06-08 | $14.50 | $26.42 | 1,442,400 | — | — |
| 1987-06-05 | $14.56 | $26.53 | 3,562,400 | — | — |
| 1987-06-04 | $14.72 | $26.82 | 1,603,600 | — | — |
| 1987-06-03 | $14.72 | $26.82 | 2,115,600 | — | — |
| 1987-06-02 | $14.59 | $26.59 | 2,127,200 | — | — |
| 1987-06-01 | $14.81 | $26.99 | 2,438,000 | — | — |
| 1987-05-29 | $14.59 | $26.59 | 1,630,000 | — | — |
| 1987-05-28 | $14.34 | $26.13 | 1,678,400 | — | — |
| 1987-05-27 | $14.34 | $26.13 | 1,473,600 | — | — |
| 1987-05-26 | $14.31 | $26.08 | 1,802,400 | — | — |
| 1987-05-22 | $14.13 | $25.74 | 1,695,200 | — | — |
| 1987-05-21 | $14.16 | $25.79 | 2,582,000 | — | — |
| 1987-05-20 | $14.13 | $25.74 | 4,200,000 | — | — |
| 1987-05-19 | $13.81 | $25.17 | 3,803,600 | — | — |
| 1987-05-18 | $14.31 | $26.08 | 3,141,600 | — | — |
| 1987-05-15 | $14.22 | $25.91 | 2,724,400 | — | — |
| 1987-05-14 | $14.69 | $26.76 | 1,628,400 | — | — |
| 1987-05-13 | $14.72 | $26.82 | 3,277,200 | — | — |
| 1987-05-12 | $14.72 | $26.82 | 2,281,200 | — | — |
| 1987-05-11 | $14.75 | $26.87 | 3,164,000 | — | — |
| 1987-05-08 | $14.91 | $27.16 | 2,354,000 | — | — |
| 1987-05-07 | $14.94 | $27.22 | 3,229,600 | — | — |
| 1987-05-06 | $14.75 | $26.87 | 2,397,200 | — | — |
| 1987-05-05 | $14.38 | $26.19 | 2,544,000 | — | — |
| 1987-05-04 | $14.25 | $25.69 | 3,263,600 | — | — |
| 1987-05-01 | $14.06 | $25.35 | 2,480,800 | — | — |
| 1987-04-30 | $14.50 | $26.14 | 2,183,200 | — | — |
| 1987-04-29 | $14.22 | $25.63 | 2,624,800 | — | — |
| 1987-04-28 | $14.09 | $25.41 | 5,760,000 | — | — |
| 1987-04-27 | $13.84 | $24.96 | 3,914,400 | — | — |
| 1987-04-24 | $13.91 | $25.07 | 3,447,600 | — | — |
| 1987-04-23 | $14.19 | $25.58 | 3,299,600 | — | — |
| 1987-04-22 | $14.41 | $25.97 | 2,531,600 | — | — |
| 1987-04-21 | $14.84 | $26.76 | 3,776,000 | — | — |
| 1987-04-20 | $14.34 | $25.86 | 2,953,600 | — | — |
| 1987-04-16 | $14.31 | $25.80 | 3,946,400 | — | — |
| 1987-04-15 | $14.50 | $26.14 | 4,240,000 | — | — |
| 1987-04-14 | $14.34 | $25.86 | 4,360,000 | — | — |
| 1987-04-13 | $14.66 | $26.42 | 3,740,800 | — | — |
| 1987-04-10 | $14.81 | $26.70 | 3,972,000 | — | — |
| 1987-04-09 | $14.44 | $26.03 | 3,236,000 | — | — |
| 1987-04-08 | $14.88 | $26.82 | 4,800,000 | — | — |
| 1987-04-07 | $14.81 | $26.70 | 3,481,200 | — | — |
| 1987-04-06 | $15.09 | $27.21 | 3,365,600 | — | — |
| 1987-04-03 | $15.06 | $27.16 | 4,040,000 | — | — |
| 1987-04-02 | $14.78 | $26.65 | 3,852,400 | — | — |
| 1987-04-01 | $14.47 | $26.08 | 2,142,000 | — | — |
| 1987-03-31 | $14.03 | $25.30 | 2,000,400 | — | — |
| 1987-03-30 | $13.84 | $24.96 | 4,160,000 | — | — |
| 1987-03-27 | $14.13 | $25.46 | 2,047,200 | — | — |
| 1987-03-26 | $14.50 | $26.14 | 2,424,000 | — | — |
| 1987-03-25 | $14.44 | $26.03 | 1,610,000 | — | — |
| 1987-03-24 | $14.72 | $26.54 | 2,776,800 | — | — |
| 1987-03-23 | $14.69 | $26.48 | 3,834,800 | — | — |
| 1987-03-20 | $14.44 | $26.03 | 5,760,000 | — | — |
| 1987-03-19 | $14.19 | $25.58 | 3,250,800 | — | — |
| 1987-03-18 | $14.19 | $25.58 | 7,040,000 | — | — |
| 1987-03-17 | $13.88 | $25.01 | 7,640,000 | — | — |
| 1987-03-16 | $13.44 | $24.23 | 2,198,400 | — | — |
| 1987-03-13 | $13.16 | $23.72 | 3,332,800 | — | — |
| 1987-03-12 | $13.13 | $23.66 | 4,800,000 | — | — |
| 1987-03-11 | $12.97 | $23.38 | 2,870,000 | — | — |
| 1987-03-10 | $12.84 | $23.16 | 2,843,600 | — | — |
| 1987-03-09 | $12.75 | $22.99 | 2,009,200 | — | — |
| 1987-03-06 | $12.91 | $23.27 | 2,783,600 | — | — |
| 1987-03-05 | $12.66 | $22.82 | 1,819,600 | — | — |
| 1987-03-04 | $12.72 | $22.93 | 2,375,600 | — | — |
| 1987-03-03 | $12.69 | $22.87 | 2,766,400 | — | — |
| 1987-03-02 | $12.22 | $22.03 | 2,035,200 | — | — |
| 1987-02-27 | $12.38 | $22.31 | 3,254,400 | — | — |
| 1987-02-26 | $12.19 | $21.97 | 3,352,400 | — | — |
| 1987-02-25 | $11.94 | $21.52 | 3,705,200 | — | — |
| 1987-02-24 | $11.78 | $21.24 | 4,440,000 | — | — |
| 1987-02-23 | $11.97 | $21.58 | 3,554,800 | — | — |
| 1987-02-20 | $12.09 | $21.80 | 5,840,000 | — | — |
| 1987-02-19 | $12.28 | $22.14 | 3,320,800 | — | — |
| 1987-02-18 | $12.50 | $22.54 | 4,800,000 | — | — |
| 1987-02-17 | $12.88 | $23.21 | 2,427,600 | — | — |
| 1987-02-13 | $12.63 | $22.76 | 3,478,400 | — | — |
| 1987-02-12 | $12.31 | $22.20 | 4,240,000 | — | — |
| 1987-02-11 | $12.53 | $22.59 | 4,120,000 | — | — |
| 1987-02-10 | $12.88 | $23.21 | 3,602,000 | — | — |
| 1987-02-09 | $13.13 | $23.66 | 1,882,800 | — | — |
| 1987-02-06 | $13.53 | $24.39 | 2,101,200 | — | — |
| 1987-02-05 | $13.63 | $24.56 | 3,588,400 | — | — |
| 1987-02-04 | $13.59 | $24.24 | 5,160,000 | — | — |
| 1987-02-03 | $12.94 | $23.07 | 2,293,600 | — | — |
| 1987-02-02 | $13.25 | $23.62 | 2,158,400 | — | — |
| 1987-01-30 | $13.25 | $23.62 | 2,325,600 | — | — |
| 1987-01-29 | $12.88 | $22.96 | 2,581,200 | — | — |
| 1987-01-28 | $12.84 | $22.90 | 2,844,400 | — | — |
| 1987-01-27 | $12.97 | $23.12 | 3,968,800 | — | — |
| 1987-01-26 | $12.69 | $22.62 | 2,360,800 | — | — |
| 1987-01-23 | $12.50 | $22.29 | 5,480,000 | — | — |
| 1987-01-22 | $12.94 | $23.07 | 3,373,200 | — | — |
| 1987-01-21 | $12.63 | $22.51 | 4,280,000 | — | — |
| 1987-01-20 | $13.00 | $23.18 | 4,480,000 | — | — |
| 1987-01-19 | $13.06 | $23.29 | 2,902,400 | — | — |
| 1987-01-16 | $13.13 | $23.40 | 6,880,000 | — | — |
| 1987-01-15 | $13.09 | $23.35 | 5,960,000 | — | — |
| 1987-01-14 | $12.69 | $22.62 | 5,120,000 | — | — |
| 1987-01-13 | $12.44 | $22.18 | 4,800,000 | — | — |
| 1987-01-12 | $12.56 | $22.40 | 7,440,000 | — | — |
| 1987-01-09 | $12.19 | $21.73 | 4,800,000 | — | — |
| 1987-01-08 | $12.16 | $21.67 | 4,600,000 | — | — |
| 1987-01-07 | $11.88 | $21.17 | 3,680,800 | — | — |
| 1987-01-06 | $11.72 | $20.89 | 2,519,600 | — | — |
| 1987-01-05 | $11.69 | $20.84 | 4,680,000 | — | — |
| 1987-01-02 | $11.50 | $20.50 | 2,322,800 | — | — |