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 | $11.38 | $76.07 | 357,670 | — | — |
| 1987-12-30 | $11.28 | $75.36 | 826,378 | — | — |
| 1987-12-29 | $11.49 | $76.78 | 395,270 | — | — |
| 1987-12-28 | $11.70 | $78.20 | 272,365 | — | — |
| 1987-12-24 | $11.70 | $78.20 | 274,950 | — | — |
| 1987-12-23 | $11.91 | $79.63 | 321,598 | — | — |
| 1987-12-22 | $11.91 | $79.63 | 263,083 | — | — |
| 1987-12-21 | $11.81 | $78.92 | 545,553 | — | — |
| 1987-12-18 | $11.70 | $78.20 | 431,225 | — | — |
| 1987-12-17 | $11.70 | $78.20 | 260,028 | — | — |
| 1987-12-16 | $11.91 | $79.63 | 204,215 | — | — |
| 1987-12-15 | $11.70 | $78.20 | 585,973 | — | — |
| 1987-12-14 | $11.49 | $76.78 | 371,300 | — | — |
| 1987-12-11 | $11.49 | $76.78 | 590,555 | — | — |
| 1987-12-10 | $11.38 | $76.07 | 749,063 | — | — |
| 1987-12-09 | $12.02 | $77.95 | 44,175,065 | — | — |
| 1987-12-08 | $12.02 | $77.95 | 175,780 | — | — |
| 1987-12-07 | $12.02 | $77.95 | 297,863 | — | — |
| 1987-12-04 | $11.91 | $77.26 | 325,710 | — | — |
| 1987-12-03 | $11.81 | $76.57 | 239,583 | — | — |
| 1987-12-02 | $12.02 | $77.95 | 676,095 | — | — |
| 1987-12-01 | $12.02 | $77.95 | 508,305 | — | — |
| 1987-11-30 | $11.81 | $76.57 | 5,744,223 | — | — |
| 1987-11-27 | $12.02 | $77.95 | 108,335 | — | — |
| 1987-11-25 | $12.02 | $77.95 | 211,970 | — | — |
| 1987-11-24 | $12.02 | $77.95 | 260,498 | — | — |
| 1987-11-23 | $11.91 | $77.26 | 307,380 | — | — |
| 1987-11-20 | $11.81 | $76.57 | 281,648 | — | — |
| 1987-11-19 | $11.81 | $76.57 | 440,743 | — | — |
| 1987-11-18 | $11.91 | $77.26 | 187,648 | — | — |
| 1987-11-17 | $12.13 | $78.64 | 540,500 | — | — |
| 1987-11-16 | $12.13 | $78.64 | 528,398 | — | — |
| 1987-11-13 | $11.91 | $77.26 | 180,245 | — | — |
| 1987-11-12 | $12.13 | $78.64 | 172,138 | — | — |
| 1987-11-11 | $11.91 | $77.26 | 305,500 | — | — |
| 1987-11-10 | $11.91 | $77.26 | 335,463 | — | — |
| 1987-11-09 | $12.13 | $78.64 | 259,558 | — | — |
| 1987-11-06 | $12.45 | $80.71 | 418,888 | — | — |
| 1987-11-05 | $12.23 | $79.33 | 391,040 | — | — |
| 1987-11-04 | $12.34 | $80.02 | 216,670 | — | — |
| 1987-11-03 | $12.23 | $79.33 | 211,618 | — | — |
| 1987-11-02 | $12.13 | $78.64 | 237,115 | — | — |
| 1987-10-30 | $12.02 | $77.95 | 919,203 | — | — |
| 1987-10-29 | $12.23 | $79.33 | 233,473 | — | — |
| 1987-10-28 | $12.02 | $77.95 | 298,685 | — | — |
| 1987-10-27 | $12.13 | $78.64 | 267,783 | — | — |
| 1987-10-26 | $12.02 | $77.95 | 324,770 | — | — |
| 1987-10-23 | $12.34 | $80.02 | 233,238 | — | — |
| 1987-10-22 | $12.13 | $78.64 | 648,835 | — | — |
| 1987-10-21 | $12.45 | $80.71 | 515,943 | — | — |
| 1987-10-20 | $11.70 | $75.88 | 829,550 | — | — |
| 1987-10-19 | $11.28 | $73.12 | 968,788 | — | — |
| 1987-10-16 | $11.91 | $77.26 | 504,780 | — | — |
| 1987-10-15 | $12.45 | $80.71 | 265,550 | — | — |
| 1987-10-14 | $12.55 | $81.40 | 178,953 | — | — |
| 1987-10-13 | $12.66 | $82.09 | 218,080 | — | — |
| 1987-10-12 | $12.34 | $80.02 | 220,665 | — | — |
| 1987-10-09 | $12.34 | $80.02 | 177,660 | — | — |
| 1987-10-08 | $12.45 | $80.71 | 187,413 | — | — |
| 1987-10-07 | $12.34 | $80.02 | 343,335 | — | — |
| 1987-10-06 | $12.34 | $80.02 | 390,805 | — | — |
| 1987-10-05 | $12.34 | $80.02 | 249,805 | — | — |
| 1987-10-02 | $12.55 | $81.40 | 686,905 | — | — |
| 1987-10-01 | $12.34 | $80.02 | 439,333 | — | — |
| 1987-09-30 | $12.34 | $80.02 | 403,143 | — | — |
| 1987-09-29 | $12.45 | $80.71 | 267,900 | — | — |
| 1987-09-28 | $12.66 | $82.09 | 212,558 | — | — |
| 1987-09-25 | $12.55 | $81.40 | 330,058 | — | — |
| 1987-09-24 | $12.55 | $81.40 | 200,455 | — | — |
| 1987-09-23 | $12.77 | $82.78 | 385,635 | — | — |
| 1987-09-22 | $12.66 | $82.09 | 797,120 | — | — |
| 1987-09-21 | $12.45 | $80.71 | 488,213 | — | — |
| 1987-09-18 | $12.55 | $81.40 | 1,468,750 | — | — |
| 1987-09-17 | $12.55 | $81.40 | 1,410,000 | — | — |
| 1987-09-16 | $12.98 | $81.84 | 39,879,500 | — | — |
| 1987-09-15 | $13.19 | $83.18 | 693,015 | — | — |
| 1987-09-14 | $13.19 | $83.18 | 18,435,750 | — | — |
| 1987-09-11 | $12.98 | $81.84 | 258,148 | — | — |
| 1987-09-10 | $12.87 | $81.17 | 486,215 | — | — |
| 1987-09-09 | $12.98 | $81.84 | 617,580 | — | — |
| 1987-09-08 | $12.98 | $81.84 | 292,458 | — | — |
| 1987-09-04 | $12.87 | $81.17 | 552,015 | — | — |
| 1987-09-03 | $12.98 | $81.84 | 398,208 | — | — |
| 1987-09-02 | $12.87 | $81.17 | 680,678 | — | — |
| 1987-09-01 | $12.98 | $81.84 | 412,190 | — | — |
| 1987-08-31 | $13.19 | $83.18 | 262,730 | — | — |
| 1987-08-28 | $13.19 | $83.18 | 5,867,950 | — | — |
| 1987-08-27 | $13.51 | $85.19 | 164,383 | — | — |
| 1987-08-26 | $13.51 | $85.19 | 333,583 | — | — |
| 1987-08-25 | $13.51 | $85.19 | 615,465 | — | — |
| 1987-08-24 | $13.62 | $85.86 | 183,653 | — | — |
| 1987-08-21 | $13.40 | $84.52 | 264,375 | — | — |
| 1987-08-20 | $13.62 | $85.86 | 882,308 | — | — |
| 1987-08-19 | $13.51 | $85.19 | 212,910 | — | — |
| 1987-08-18 | $13.51 | $85.19 | 246,163 | — | — |
| 1987-08-17 | $13.62 | $85.86 | 644,958 | — | — |
| 1987-08-14 | $13.62 | $85.86 | 733,788 | — | — |
| 1987-08-13 | $13.51 | $85.19 | 1,186,750 | — | — |
| 1987-08-12 | $13.19 | $83.18 | 465,888 | — | — |
| 1987-08-11 | $13.09 | $82.51 | 575,633 | — | — |
| 1987-08-10 | $12.98 | $81.84 | 386,810 | — | — |
| 1987-08-07 | $12.87 | $81.17 | 466,945 | — | — |
| 1987-08-06 | $13.19 | $83.18 | 284,703 | — | — |
| 1987-08-05 | $13.19 | $83.18 | 389,395 | — | — |
| 1987-08-04 | $12.98 | $81.84 | 245,458 | — | — |
| 1987-08-03 | $12.87 | $81.17 | 391,393 | — | — |
| 1987-07-31 | $12.98 | $81.84 | 432,165 | — | — |
| 1987-07-30 | $12.87 | $81.17 | 219,608 | — | — |
| 1987-07-29 | $12.98 | $81.84 | 284,820 | — | — |
| 1987-07-28 | $12.98 | $81.84 | 803,700 | — | — |
| 1987-07-27 | $13.09 | $82.51 | 334,875 | — | — |
| 1987-07-24 | $13.09 | $82.51 | 342,983 | — | — |
| 1987-07-23 | $12.98 | $81.84 | 467,298 | — | — |
| 1987-07-22 | $13.09 | $82.51 | 572,813 | — | — |
| 1987-07-21 | $13.40 | $84.52 | 397,620 | — | — |
| 1987-07-20 | $13.40 | $84.52 | 392,098 | — | — |
| 1987-07-17 | $13.72 | $86.53 | 1,692,000 | — | — |
| 1987-07-16 | $13.94 | $87.88 | 366,718 | — | — |
| 1987-07-15 | $13.72 | $86.53 | 256,268 | — | — |
| 1987-07-14 | $13.72 | $86.53 | 254,623 | — | — |
| 1987-07-13 | $13.94 | $87.88 | 262,025 | — | — |
| 1987-07-10 | $14.04 | $88.55 | 142,410 | — | — |
| 1987-07-09 | $13.94 | $87.88 | 415,480 | — | — |
| 1987-07-08 | $13.94 | $87.88 | 511,478 | — | — |
| 1987-07-07 | $13.72 | $86.53 | 333,700 | — | — |
| 1987-07-06 | $13.83 | $87.21 | 265,433 | — | — |
| 1987-07-02 | $13.94 | $87.88 | 141,353 | — | — |
| 1987-07-01 | $13.83 | $87.21 | 224,660 | — | — |
| 1987-06-30 | $13.83 | $87.21 | 182,008 | — | — |
| 1987-06-29 | $13.94 | $87.88 | 130,308 | — | — |
| 1987-06-26 | $13.72 | $86.53 | 149,695 | — | — |
| 1987-06-25 | $13.94 | $87.88 | 203,275 | — | — |
| 1987-06-24 | $13.83 | $87.21 | 252,273 | — | — |
| 1987-06-23 | $13.83 | $87.21 | 618,285 | — | — |
| 1987-06-22 | $13.72 | $86.53 | 543,555 | — | — |
| 1987-06-19 | $13.72 | $86.53 | 2,279,500 | — | — |
| 1987-06-18 | $13.94 | $87.88 | 363,428 | — | — |
| 1987-06-17 | $13.72 | $86.53 | 206,683 | — | — |
| 1987-06-16 | $13.94 | $87.88 | 173,078 | — | — |
| 1987-06-15 | $13.83 | $87.21 | 163,560 | — | — |
| 1987-06-12 | $14.04 | $88.55 | 1,468,750 | — | — |
| 1987-06-11 | $13.94 | $87.88 | 1,621,500 | — | — |
| 1987-06-10 | $13.83 | $87.21 | 1,574,500 | — | — |
| 1987-06-09 | $14.57 | $89.65 | 14,440,750 | — | — |
| 1987-06-08 | $14.57 | $89.65 | 140,413 | — | — |
| 1987-06-05 | $14.47 | $88.99 | 279,298 | — | — |
| 1987-06-04 | $14.47 | $88.99 | 159,095 | — | — |
| 1987-06-03 | $14.47 | $88.99 | 754,820 | — | — |
| 1987-06-02 | $14.36 | $88.34 | 300,213 | — | — |
| 1987-06-01 | $14.15 | $87.03 | 168,143 | — | — |
| 1987-05-29 | $14.36 | $88.34 | 325,358 | — | — |
| 1987-05-28 | $14.04 | $86.38 | 393,625 | — | — |
| 1987-05-27 | $13.72 | $84.41 | 262,260 | — | — |
| 1987-05-26 | $13.72 | $84.41 | 209,150 | — | — |
| 1987-05-22 | $13.62 | $83.76 | 226,070 | — | — |
| 1987-05-21 | $13.62 | $83.76 | 313,843 | — | — |
| 1987-05-20 | $13.51 | $83.10 | 375,295 | — | — |
| 1987-05-19 | $13.62 | $83.76 | 419,945 | — | — |
| 1987-05-18 | $14.15 | $87.03 | 161,680 | — | — |
| 1987-05-15 | $13.94 | $85.72 | 279,650 | — | — |
| 1987-05-14 | $14.47 | $88.99 | 722,743 | — | — |
| 1987-05-13 | $14.36 | $88.34 | 150,635 | — | — |
| 1987-05-12 | $14.26 | $87.68 | 109,510 | — | — |
| 1987-05-11 | $14.47 | $88.99 | 367,775 | — | — |
| 1987-05-08 | $14.36 | $88.34 | 381,288 | — | — |
| 1987-05-07 | $14.47 | $88.99 | 843,298 | — | — |
| 1987-05-06 | $14.68 | $90.30 | 464,360 | — | — |
| 1987-05-05 | $14.36 | $88.34 | 332,643 | — | — |
| 1987-05-04 | $14.36 | $88.34 | 343,218 | — | — |
| 1987-05-01 | $14.36 | $88.34 | 183,888 | — | — |
| 1987-04-30 | $14.47 | $88.99 | 235,470 | — | — |
| 1987-04-29 | $14.15 | $87.03 | 203,275 | — | — |
| 1987-04-28 | $13.83 | $85.07 | 272,248 | — | — |
| 1987-04-27 | $13.83 | $85.07 | 355,203 | — | — |
| 1987-04-24 | $14.04 | $86.38 | 262,848 | — | — |
| 1987-04-23 | $14.15 | $87.03 | 233,355 | — | — |
| 1987-04-22 | $14.26 | $87.68 | 246,398 | — | — |
| 1987-04-21 | $14.47 | $88.99 | 253,330 | — | — |
| 1987-04-20 | $14.47 | $88.99 | 306,205 | — | — |
| 1987-04-16 | $14.26 | $87.68 | 646,368 | — | — |
| 1987-04-15 | $14.15 | $87.03 | 386,928 | — | — |
| 1987-04-14 | $13.62 | $83.76 | 691,958 | — | — |
| 1987-04-13 | $14.36 | $88.34 | 193,640 | — | — |
| 1987-04-10 | $14.57 | $89.65 | 220,078 | — | — |
| 1987-04-09 | $14.47 | $88.99 | 331,350 | — | — |
| 1987-04-08 | $14.57 | $89.65 | 318,660 | — | — |
| 1987-04-07 | $14.68 | $90.30 | 164,735 | — | — |
| 1987-04-06 | $15.00 | $92.26 | 211,030 | — | — |
| 1987-04-03 | $15.11 | $92.92 | 556,715 | — | — |
| 1987-04-02 | $14.89 | $91.61 | 271,778 | — | — |
| 1987-04-01 | $14.79 | $90.96 | 225,130 | — | — |
| 1987-03-31 | $14.79 | $90.96 | 650,833 | — | — |
| 1987-03-30 | $14.79 | $90.96 | 256,385 | — | — |
| 1987-03-27 | $15.11 | $92.92 | 246,280 | — | — |
| 1987-03-26 | $15.11 | $92.92 | 215,025 | — | — |
| 1987-03-25 | $15.11 | $92.92 | 478,460 | — | — |
| 1987-03-24 | $15.00 | $92.26 | 189,293 | — | — |
| 1987-03-23 | $14.89 | $91.61 | 559,183 | — | — |
| 1987-03-20 | $15.00 | $92.26 | 571,168 | — | — |
| 1987-03-19 | $15.00 | $92.26 | 467,298 | — | — |
| 1987-03-18 | $14.89 | $91.61 | 314,195 | — | — |
| 1987-03-17 | $14.89 | $91.61 | 929,543 | — | — |
| 1987-03-16 | $14.89 | $91.61 | 163,443 | — | — |
| 1987-03-13 | $14.89 | $91.61 | 256,855 | — | — |
| 1987-03-12 | $14.79 | $90.96 | 251,920 | — | — |
| 1987-03-11 | $14.68 | $90.30 | 1,233,750 | — | — |
| 1987-03-10 | $14.79 | $90.96 | 1,527,500 | — | — |
| 1987-03-09 | $15.32 | $92.03 | 11,714,750 | — | — |
| 1987-03-06 | $15.43 | $92.67 | 589,028 | — | — |
| 1987-03-05 | $15.74 | $94.59 | 446,500 | — | — |
| 1987-03-04 | $15.85 | $95.22 | 221,488 | — | — |
| 1987-03-03 | $15.74 | $94.59 | 152,280 | — | — |
| 1987-03-02 | $15.74 | $94.59 | 286,230 | — | — |
| 1987-02-27 | $15.96 | $95.86 | 277,535 | — | — |
| 1987-02-26 | $15.85 | $95.22 | 275,420 | — | — |
| 1987-02-25 | $16.06 | $96.50 | 262,848 | — | — |
| 1987-02-24 | $16.06 | $96.50 | 161,093 | — | — |
| 1987-02-23 | $15.85 | $95.22 | 185,180 | — | — |
| 1987-02-20 | $15.96 | $95.86 | 276,595 | — | — |
| 1987-02-19 | $15.74 | $94.59 | 204,098 | — | — |
| 1987-02-18 | $15.74 | $94.59 | 296,688 | — | — |
| 1987-02-17 | $15.85 | $95.22 | 476,110 | — | — |
| 1987-02-13 | $15.64 | $93.95 | 992,640 | — | — |
| 1987-02-12 | $15.53 | $93.31 | 270,015 | — | — |
| 1987-02-11 | $15.53 | $93.31 | 362,253 | — | — |
| 1987-02-10 | $15.32 | $92.03 | 926,723 | — | — |
| 1987-02-09 | $15.43 | $92.67 | 492,443 | — | — |
| 1987-02-06 | $15.53 | $93.31 | 251,333 | — | — |
| 1987-02-05 | $15.64 | $93.95 | 368,128 | — | — |
| 1987-02-04 | $15.53 | $93.31 | 421,355 | — | — |
| 1987-02-03 | $15.53 | $93.31 | 210,325 | — | — |
| 1987-02-02 | $15.53 | $93.31 | 217,140 | — | — |
| 1987-01-30 | $15.53 | $93.31 | 185,415 | — | — |
| 1987-01-29 | $15.64 | $93.95 | 419,123 | — | — |
| 1987-01-28 | $15.74 | $94.59 | 535,095 | — | — |
| 1987-01-27 | $15.64 | $93.95 | 624,513 | — | — |
| 1987-01-26 | $15.64 | $93.95 | 898,993 | — | — |
| 1987-01-23 | $15.74 | $94.59 | 1,040,463 | — | — |
| 1987-01-22 | $15.85 | $95.22 | 787,368 | — | — |
| 1987-01-21 | $15.64 | $93.95 | 766,335 | — | — |
| 1987-01-20 | $15.74 | $94.59 | 1,280,750 | — | — |
| 1987-01-19 | $15.64 | $93.95 | 204,803 | — | — |
| 1987-01-16 | $15.43 | $92.67 | 536,505 | — | — |
| 1987-01-15 | $15.32 | $92.03 | 590,085 | — | — |
| 1987-01-14 | $15.32 | $92.03 | 781,023 | — | — |
| 1987-01-13 | $15.64 | $93.95 | 1,066,548 | — | — |
| 1987-01-12 | $15.64 | $93.95 | 511,360 | — | — |
| 1987-01-09 | $15.64 | $93.95 | 499,140 | — | — |
| 1987-01-08 | $15.32 | $92.03 | 429,228 | — | — |
| 1987-01-07 | $15.00 | $90.11 | 342,278 | — | — |
| 1987-01-06 | $15.00 | $90.11 | 527,810 | — | — |
| 1987-01-05 | $14.89 | $89.47 | 329,000 | — | — |
| 1987-01-02 | $14.68 | $88.19 | 630,388 | — | — |