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
- 1973-05-02 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 | $6.60 | $37.62 | 1,172,913 | — | — |
| 1987-12-30 | $6.55 | $37.36 | 706,608 | — | — |
| 1987-12-29 | $6.55 | $37.36 | 555,472 | — | — |
| 1987-12-28 | $6.60 | $37.62 | 1,396,112 | — | — |
| 1987-12-24 | $6.55 | $37.36 | 246,191 | — | — |
| 1987-12-23 | $6.55 | $37.36 | 827,180 | — | — |
| 1987-12-22 | $6.55 | $37.36 | 684,176 | — | — |
| 1987-12-21 | $6.64 | $37.87 | 1,240,770 | — | — |
| 1987-12-18 | $6.69 | $38.12 | 1,326,572 | — | — |
| 1987-12-17 | $6.60 | $37.62 | 387,793 | — | — |
| 1987-12-16 | $6.69 | $38.12 | 748,388 | — | — |
| 1987-12-15 | $6.69 | $38.12 | 730,722 | — | — |
| 1987-12-14 | $6.69 | $38.12 | 521,264 | — | — |
| 1987-12-11 | $6.64 | $37.87 | 427,049 | — | — |
| 1987-12-10 | $6.60 | $37.62 | 665,109 | — | — |
| 1987-12-09 | $6.69 | $38.12 | 620,806 | — | — |
| 1987-12-08 | $6.73 | $38.38 | 989,251 | — | — |
| 1987-12-07 | $6.69 | $38.12 | 656,136 | — | — |
| 1987-12-04 | $6.60 | $37.62 | 711,094 | — | — |
| 1987-12-03 | $6.73 | $38.38 | 1,268,810 | — | — |
| 1987-12-02 | $6.87 | $39.14 | 393,121 | — | — |
| 1987-12-01 | $6.87 | $39.14 | 375,175 | — | — |
| 1987-11-30 | $6.82 | $38.89 | 766,053 | — | — |
| 1987-11-27 | $6.95 | $39.65 | 163,193 | — | — |
| 1987-11-25 | $6.95 | $39.65 | 398,168 | — | — |
| 1987-11-24 | $7.00 | $39.90 | 519,581 | — | — |
| 1987-11-23 | $6.95 | $39.65 | 493,504 | — | — |
| 1987-11-20 | $7.00 | $39.90 | 405,178 | — | — |
| 1987-11-19 | $6.87 | $39.14 | 520,422 | — | — |
| 1987-11-18 | $6.87 | $39.14 | 567,810 | — | — |
| 1987-11-17 | $6.82 | $38.89 | 420,039 | — | — |
| 1987-11-16 | $6.95 | $39.65 | 407,982 | — | — |
| 1987-11-13 | $6.95 | $39.65 | 761,847 | — | — |
| 1987-11-12 | $6.95 | $39.65 | 656,697 | — | — |
| 1987-11-11 | $6.95 | $39.65 | 668,754 | — | — |
| 1987-11-10 | $6.91 | $39.39 | 644,640 | — | — |
| 1987-11-09 | $6.87 | $39.14 | 2,012,431 | — | — |
| 1987-11-06 | $6.95 | $39.65 | 26,161,320 | — | — |
| 1987-11-05 | $6.95 | $39.65 | 11,159,920 | — | — |
| 1987-11-04 | $7.27 | $40.31 | 32,330,120 | — | — |
| 1987-11-03 | $7.09 | $39.32 | 1,643,985 | — | — |
| 1987-11-02 | $7.09 | $39.32 | 2,159,360 | — | — |
| 1987-10-30 | $7.00 | $38.83 | 1,188,335 | — | — |
| 1987-10-29 | $6.78 | $37.59 | 1,302,738 | — | — |
| 1987-10-28 | $6.55 | $36.35 | 12,674,080 | — | — |
| 1987-10-27 | $6.73 | $37.34 | 1,078,418 | — | — |
| 1987-10-26 | $6.78 | $37.59 | 1,002,150 | — | — |
| 1987-10-23 | $7.04 | $39.07 | 1,586,784 | — | — |
| 1987-10-22 | $7.09 | $39.32 | 1,135,059 | — | — |
| 1987-10-21 | $7.22 | $40.06 | 1,531,825 | — | — |
| 1987-10-20 | $6.51 | $36.11 | 2,481,820 | — | — |
| 1987-10-19 | $6.29 | $34.87 | 3,261,052 | — | — |
| 1987-10-16 | $6.91 | $38.33 | 3,038,414 | — | — |
| 1987-10-15 | $7.13 | $39.57 | 1,013,085 | — | — |
| 1987-10-14 | $7.18 | $39.81 | 805,589 | — | — |
| 1987-10-13 | $7.31 | $40.56 | 956,444 | — | — |
| 1987-10-12 | $7.13 | $39.57 | 1,209,646 | — | — |
| 1987-10-09 | $7.18 | $39.81 | 715,581 | — | — |
| 1987-10-08 | $7.27 | $40.31 | 1,110,945 | — | — |
| 1987-10-07 | $7.27 | $40.31 | 1,059,632 | — | — |
| 1987-10-06 | $7.22 | $40.06 | 526,311 | — | — |
| 1987-10-05 | $7.27 | $40.31 | 802,785 | — | — |
| 1987-10-02 | $7.27 | $40.31 | 1,819,516 | — | — |
| 1987-10-01 | $7.27 | $40.31 | 856,622 | — | — |
| 1987-09-30 | $7.22 | $40.06 | 1,351,248 | — | — |
| 1987-09-29 | $7.27 | $40.31 | 491,541 | — | — |
| 1987-09-28 | $7.36 | $40.80 | 744,742 | — | — |
| 1987-09-25 | $7.27 | $40.31 | 422,843 | — | — |
| 1987-09-24 | $7.27 | $40.31 | 564,445 | — | — |
| 1987-09-23 | $7.31 | $40.56 | 692,027 | — | — |
| 1987-09-22 | $7.31 | $40.56 | 1,094,682 | — | — |
| 1987-09-21 | $7.13 | $39.57 | 613,796 | — | — |
| 1987-09-18 | $7.18 | $39.81 | 706,608 | — | — |
| 1987-09-17 | $7.18 | $39.81 | 631,180 | — | — |
| 1987-09-16 | $7.18 | $39.81 | 805,309 | — | — |
| 1987-09-15 | $7.13 | $39.57 | 1,366,950 | — | — |
| 1987-09-14 | $7.22 | $40.06 | 689,504 | — | — |
| 1987-09-11 | $7.27 | $40.31 | 1,366,109 | — | — |
| 1987-09-10 | $7.36 | $40.80 | 929,526 | — | — |
| 1987-09-09 | $7.49 | $41.55 | 545,939 | — | — |
| 1987-09-08 | $7.53 | $41.79 | 758,202 | — | — |
| 1987-09-04 | $7.53 | $41.79 | 529,676 | — | — |
| 1987-09-03 | $7.62 | $42.29 | 482,288 | — | — |
| 1987-09-02 | $7.53 | $41.79 | 862,510 | — | — |
| 1987-09-01 | $7.49 | $41.55 | 2,248,808 | — | — |
| 1987-08-31 | $7.58 | $42.04 | 573,979 | — | — |
| 1987-08-28 | $7.53 | $41.79 | 485,372 | — | — |
| 1987-08-27 | $7.62 | $42.29 | 668,754 | — | — |
| 1987-08-26 | $7.76 | $43.03 | 547,341 | — | — |
| 1987-08-25 | $7.76 | $43.03 | 598,654 | — | — |
| 1987-08-24 | $7.76 | $43.03 | 587,438 | — | — |
| 1987-08-21 | $7.80 | $43.28 | 5,832,320 | — | — |
| 1987-08-20 | $7.85 | $43.52 | 6,421,160 | — | — |
| 1987-08-19 | $8.07 | $43.67 | 54,649,960 | — | — |
| 1987-08-18 | $8.20 | $44.40 | 1,008,318 | — | — |
| 1987-08-17 | $8.25 | $44.64 | 2,087,578 | — | — |
| 1987-08-14 | $8.25 | $44.64 | 672,399 | — | — |
| 1987-08-13 | $8.29 | $44.88 | 1,766,520 | — | — |
| 1987-08-12 | $8.16 | $44.16 | 8,440,040 | — | — |
| 1987-08-11 | $8.20 | $44.40 | 1,612,300 | — | — |
| 1987-08-10 | $8.11 | $43.91 | 3,084,400 | — | — |
| 1987-08-07 | $7.98 | $43.19 | 1,047,294 | — | — |
| 1987-08-06 | $7.85 | $42.47 | 653,612 | — | — |
| 1987-08-05 | $7.85 | $42.47 | 979,998 | — | — |
| 1987-08-04 | $7.85 | $42.47 | 791,289 | — | — |
| 1987-08-03 | $7.80 | $42.23 | 984,484 | — | — |
| 1987-07-31 | $7.89 | $42.71 | 494,345 | — | — |
| 1987-07-30 | $7.89 | $42.71 | 689,223 | — | — |
| 1987-07-29 | $7.94 | $42.95 | 494,906 | — | — |
| 1987-07-28 | $7.94 | $42.95 | 517,618 | — | — |
| 1987-07-27 | $7.89 | $42.71 | 591,364 | — | — |
| 1987-07-24 | $7.85 | $42.47 | 456,772 | — | — |
| 1987-07-23 | $7.80 | $42.23 | 609,870 | — | — |
| 1987-07-22 | $7.89 | $42.71 | 882,419 | — | — |
| 1987-07-21 | $7.80 | $42.23 | 779,512 | — | — |
| 1987-07-20 | $7.85 | $42.47 | 3,785,400 | — | — |
| 1987-07-17 | $7.89 | $42.71 | 765,212 | — | — |
| 1987-07-16 | $7.80 | $42.23 | 803,907 | — | — |
| 1987-07-15 | $7.76 | $41.98 | 651,089 | — | — |
| 1987-07-14 | $7.71 | $41.74 | 800,542 | — | — |
| 1987-07-13 | $7.71 | $41.74 | 458,454 | — | — |
| 1987-07-10 | $7.76 | $41.98 | 268,062 | — | — |
| 1987-07-09 | $7.71 | $41.74 | 432,096 | — | — |
| 1987-07-08 | $7.71 | $41.74 | 370,689 | — | — |
| 1987-07-07 | $7.76 | $41.98 | 1,126,928 | — | — |
| 1987-07-06 | $7.62 | $41.26 | 804,187 | — | — |
| 1987-07-02 | $7.71 | $41.74 | 1,078,138 | — | — |
| 1987-07-01 | $7.62 | $41.26 | 499,673 | — | — |
| 1987-06-30 | $7.53 | $40.78 | 747,546 | — | — |
| 1987-06-29 | $7.67 | $41.50 | 397,327 | — | — |
| 1987-06-26 | $7.67 | $41.50 | 389,195 | — | — |
| 1987-06-25 | $7.71 | $41.74 | 307,879 | — | — |
| 1987-06-24 | $7.71 | $41.74 | 1,086,270 | — | — |
| 1987-06-23 | $7.76 | $41.98 | 557,155 | — | — |
| 1987-06-22 | $7.76 | $41.98 | 823,535 | — | — |
| 1987-06-19 | $7.62 | $41.26 | 1,013,646 | — | — |
| 1987-06-18 | $7.62 | $41.26 | 586,316 | — | — |
| 1987-06-17 | $7.58 | $41.02 | 630,059 | — | — |
| 1987-06-16 | $7.62 | $41.26 | 1,300,215 | — | — |
| 1987-06-15 | $7.62 | $41.26 | 1,021,497 | — | — |
| 1987-06-12 | $7.62 | $41.26 | 1,155,528 | — | — |
| 1987-06-11 | $7.31 | $39.57 | 505,561 | — | — |
| 1987-06-10 | $7.40 | $40.05 | 975,512 | — | — |
| 1987-06-09 | $7.31 | $39.57 | 738,013 | — | — |
| 1987-06-08 | $7.44 | $40.29 | 585,756 | — | — |
| 1987-06-05 | $7.36 | $39.81 | 1,257,314 | — | — |
| 1987-06-04 | $7.36 | $39.81 | 385,830 | — | — |
| 1987-06-03 | $7.31 | $39.57 | 818,768 | — | — |
| 1987-06-02 | $7.22 | $39.09 | 508,926 | — | — |
| 1987-06-01 | $7.18 | $38.85 | 631,461 | — | — |
| 1987-05-29 | $7.18 | $38.85 | 553,510 | — | — |
| 1987-05-28 | $7.22 | $39.09 | 1,038,041 | — | — |
| 1987-05-27 | $7.18 | $38.85 | 548,182 | — | — |
| 1987-05-26 | $7.27 | $39.33 | 747,827 | — | — |
| 1987-05-22 | $7.18 | $38.85 | 610,431 | — | — |
| 1987-05-21 | $7.13 | $38.61 | 1,481,634 | — | — |
| 1987-05-20 | $7.22 | $39.09 | 874,007 | — | — |
| 1987-05-19 | $7.13 | $38.61 | 786,802 | — | — |
| 1987-05-18 | $7.27 | $39.33 | 906,533 | — | — |
| 1987-05-15 | $7.22 | $39.09 | 1,463,127 | — | — |
| 1987-05-14 | $7.40 | $40.05 | 1,245,817 | — | — |
| 1987-05-13 | $7.76 | $40.92 | 8,440,040 | — | — |
| 1987-05-12 | $7.80 | $41.16 | 856,902 | — | — |
| 1987-05-11 | $7.76 | $40.92 | 925,600 | — | — |
| 1987-05-08 | $7.67 | $40.45 | 814,562 | — | — |
| 1987-05-07 | $7.76 | $40.92 | 686,419 | — | — |
| 1987-05-06 | $7.85 | $41.39 | 1,424,432 | — | — |
| 1987-05-05 | $7.71 | $40.69 | 1,641,462 | — | — |
| 1987-05-04 | $7.49 | $39.51 | 1,006,916 | — | — |
| 1987-05-01 | $7.40 | $39.04 | 1,214,132 | — | — |
| 1987-04-30 | $7.44 | $39.28 | 1,389,382 | — | — |
| 1987-04-29 | $7.49 | $39.51 | 951,678 | — | — |
| 1987-04-28 | $7.36 | $38.81 | 1,125,245 | — | — |
| 1987-04-27 | $7.31 | $38.57 | 1,404,243 | — | — |
| 1987-04-24 | $7.36 | $38.81 | 961,211 | — | — |
| 1987-04-23 | $7.58 | $39.98 | 914,945 | — | — |
| 1987-04-22 | $7.40 | $39.04 | 1,092,719 | — | — |
| 1987-04-21 | $7.67 | $40.45 | 1,795,962 | — | — |
| 1987-04-20 | $7.58 | $39.98 | 1,234,601 | — | — |
| 1987-04-16 | $7.58 | $39.98 | 2,282,456 | — | — |
| 1987-04-15 | $7.31 | $38.57 | 2,528,367 | — | — |
| 1987-04-14 | $6.95 | $36.69 | 3,589,120 | — | — |
| 1987-04-13 | $7.31 | $38.57 | 1,388,541 | — | — |
| 1987-04-10 | $7.44 | $39.28 | 1,562,108 | — | — |
| 1987-04-09 | $7.58 | $39.98 | 1,441,256 | — | — |
| 1987-04-08 | $7.71 | $40.69 | 1,771,006 | — | — |
| 1987-04-07 | $7.58 | $39.98 | 1,313,674 | — | — |
| 1987-04-06 | $7.89 | $41.63 | 1,388,541 | — | — |
| 1987-04-03 | $7.94 | $41.86 | 892,513 | — | — |
| 1987-04-02 | $7.94 | $41.86 | 1,410,973 | — | — |
| 1987-04-01 | $7.80 | $41.16 | 3,561,080 | — | — |
| 1987-03-31 | $7.80 | $41.16 | 6,003,364 | — | — |
| 1987-03-30 | $8.07 | $42.57 | 1,072,250 | — | — |
| 1987-03-27 | $8.20 | $43.27 | 653,612 | — | — |
| 1987-03-26 | $8.34 | $43.98 | 2,424,058 | — | — |
| 1987-03-25 | $8.38 | $44.21 | 772,222 | — | — |
| 1987-03-24 | $8.29 | $43.74 | 1,029,348 | — | — |
| 1987-03-23 | $8.25 | $43.51 | 951,117 | — | — |
| 1987-03-20 | $8.20 | $43.27 | 1,017,852 | — | — |
| 1987-03-19 | $8.16 | $43.04 | 504,440 | — | — |
| 1987-03-18 | $8.16 | $43.04 | 1,016,450 | — | — |
| 1987-03-17 | $8.16 | $43.04 | 616,880 | — | — |
| 1987-03-16 | $8.11 | $42.80 | 542,294 | — | — |
| 1987-03-13 | $8.11 | $42.80 | 612,394 | — | — |
| 1987-03-12 | $8.11 | $42.80 | 813,160 | — | — |
| 1987-03-11 | $8.11 | $42.80 | 895,878 | — | — |
| 1987-03-10 | $8.16 | $43.04 | 883,821 | — | — |
| 1987-03-09 | $8.20 | $43.27 | 583,232 | — | — |
| 1987-03-06 | $8.20 | $43.27 | 1,011,122 | — | — |
| 1987-03-05 | $8.29 | $43.74 | 897,280 | — | — |
| 1987-03-04 | $8.29 | $43.74 | 935,975 | — | — |
| 1987-03-03 | $8.29 | $43.74 | 759,043 | — | — |
| 1987-03-02 | $8.29 | $43.74 | 1,350,967 | — | — |
| 1987-02-27 | $8.38 | $44.21 | 593,607 | — | — |
| 1987-02-26 | $8.38 | $44.21 | 2,594,541 | — | — |
| 1987-02-25 | $8.47 | $44.69 | 4,290,120 | — | — |
| 1987-02-24 | $8.56 | $45.16 | 4,907,000 | — | — |
| 1987-02-23 | $8.65 | $45.63 | 2,329,283 | — | — |
| 1987-02-20 | $8.96 | $46.24 | 7,598,840 | — | — |
| 1987-02-19 | $8.96 | $46.24 | 902,327 | — | — |
| 1987-02-18 | $9.00 | $46.47 | 1,269,090 | — | — |
| 1987-02-17 | $9.00 | $46.47 | 793,252 | — | — |
| 1987-02-13 | $8.92 | $46.01 | 1,907,281 | — | — |
| 1987-02-12 | $8.87 | $45.78 | 1,869,988 | — | — |
| 1987-02-11 | $9.00 | $46.47 | 371,530 | — | — |
| 1987-02-10 | $9.00 | $46.47 | 733,526 | — | — |
| 1987-02-09 | $9.05 | $46.70 | 752,033 | — | — |
| 1987-02-06 | $9.14 | $47.16 | 1,878,400 | — | — |
| 1987-02-05 | $9.00 | $46.47 | 825,778 | — | — |
| 1987-02-04 | $8.96 | $46.24 | 496,308 | — | — |
| 1987-02-03 | $8.96 | $46.24 | 1,119,076 | — | — |
| 1987-02-02 | $9.05 | $46.70 | 591,924 | — | — |
| 1987-01-30 | $8.92 | $46.01 | 492,943 | — | — |
| 1987-01-29 | $8.96 | $46.24 | 605,384 | — | — |
| 1987-01-28 | $8.96 | $46.24 | 1,790,634 | — | — |
| 1987-01-27 | $8.96 | $46.24 | 1,346,761 | — | — |
| 1987-01-26 | $8.83 | $45.55 | 1,577,811 | — | — |
| 1987-01-23 | $9.00 | $46.47 | 2,630,152 | — | — |
| 1987-01-22 | $9.05 | $46.70 | 1,352,930 | — | — |
| 1987-01-21 | $8.96 | $46.24 | 1,649,313 | — | — |
| 1987-01-20 | $9.00 | $46.47 | 2,409,197 | — | — |
| 1987-01-19 | $8.83 | $45.55 | 679,409 | — | — |
| 1987-01-16 | $8.78 | $45.32 | 923,077 | — | — |
| 1987-01-15 | $8.69 | $44.86 | 780,634 | — | — |
| 1987-01-14 | $8.74 | $45.09 | 1,106,178 | — | — |
| 1987-01-13 | $8.74 | $45.09 | 1,125,245 | — | — |
| 1987-01-12 | $8.74 | $45.09 | 1,513,038 | — | — |
| 1987-01-09 | $8.65 | $44.63 | 1,238,527 | — | — |
| 1987-01-08 | $8.65 | $44.63 | 1,328,255 | — | — |
| 1987-01-07 | $8.56 | $44.17 | 1,012,244 | — | — |
| 1987-01-06 | $8.43 | $43.48 | 1,081,783 | — | — |
| 1987-01-05 | $8.43 | $43.48 | 974,951 | — | — |
| 1987-01-02 | $8.20 | $42.33 | 576,222 | — | — |