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 | $17.62 | $34.61 | 3,454,943 | — | — |
| 1987-12-30 | $18.02 | $35.39 | 3,200,042 | — | — |
| 1987-12-29 | $17.67 | $34.71 | 2,779,379 | — | — |
| 1987-12-28 | $17.92 | $35.20 | 3,346,773 | — | — |
| 1987-12-24 | $18.37 | $36.08 | 1,593,010 | — | — |
| 1987-12-23 | $18.67 | $36.67 | 3,821,020 | — | — |
| 1987-12-22 | $18.87 | $37.06 | 5,981,424 | — | — |
| 1987-12-21 | $18.37 | $36.08 | 7,427,452 | — | — |
| 1987-12-18 | $18.32 | $35.98 | 7,667,831 | — | — |
| 1987-12-17 | $17.97 | $35.30 | 4,521,624 | — | — |
| 1987-12-16 | $18.62 | $36.57 | 4,942,788 | — | — |
| 1987-12-15 | $18.17 | $35.69 | 5,915,821 | — | — |
| 1987-12-14 | $18.07 | $35.49 | 4,825,853 | — | — |
| 1987-12-11 | $17.42 | $34.22 | 3,519,295 | — | — |
| 1987-12-10 | $17.07 | $33.53 | 6,317,704 | — | — |
| 1987-12-09 | $17.52 | $34.41 | 6,741,121 | — | — |
| 1987-12-08 | $16.87 | $33.14 | 4,579,716 | — | — |
| 1987-12-07 | $16.57 | $32.55 | 3,962,743 | — | — |
| 1987-12-04 | $15.97 | $31.37 | 7,414,432 | — | — |
| 1987-12-03 | $15.92 | $31.28 | 6,030,001 | — | — |
| 1987-12-02 | $16.62 | $32.65 | 4,264,469 | — | — |
| 1987-12-01 | $16.77 | $32.94 | 3,770,691 | — | — |
| 1987-11-30 | $16.92 | $32.96 | 8,011,122 | — | — |
| 1987-11-27 | $17.52 | $34.13 | 2,616,122 | — | — |
| 1987-11-25 | $18.07 | $35.20 | 2,691,491 | — | — |
| 1987-11-24 | $18.22 | $35.49 | 3,805,746 | — | — |
| 1987-11-23 | $18.07 | $35.20 | 2,904,326 | — | — |
| 1987-11-20 | $18.07 | $35.20 | 5,394,750 | — | — |
| 1987-11-19 | $17.72 | $34.52 | 3,686,308 | — | — |
| 1987-11-18 | $18.17 | $35.39 | 4,082,682 | — | — |
| 1987-11-17 | $17.97 | $35.00 | 4,714,929 | — | — |
| 1987-11-16 | $18.12 | $35.30 | 4,028,597 | — | — |
| 1987-11-13 | $18.37 | $35.78 | 3,637,481 | — | — |
| 1987-11-12 | $18.47 | $35.98 | 6,882,343 | — | — |
| 1987-11-11 | $17.52 | $34.13 | 3,522,300 | — | — |
| 1987-11-10 | $17.32 | $33.74 | 6,256,357 | — | — |
| 1987-11-09 | $17.67 | $34.42 | 5,630,121 | — | — |
| 1987-11-06 | $18.42 | $35.88 | 5,786,367 | — | — |
| 1987-11-05 | $18.72 | $36.46 | 6,330,474 | — | — |
| 1987-11-04 | $17.57 | $34.23 | 5,786,867 | — | — |
| 1987-11-03 | $18.17 | $35.39 | 5,271,305 | — | — |
| 1987-11-02 | $18.82 | $36.66 | 3,489,247 | — | — |
| 1987-10-30 | $18.92 | $36.85 | 6,968,229 | — | — |
| 1987-10-29 | $18.22 | $35.49 | 6,227,812 | — | — |
| 1987-10-28 | $17.52 | $34.13 | 8,798,863 | — | — |
| 1987-10-27 | $17.47 | $34.03 | 7,035,835 | — | — |
| 1987-10-26 | $17.02 | $33.16 | 7,141,001 | — | — |
| 1987-10-23 | $18.62 | $36.27 | 5,926,087 | — | — |
| 1987-10-22 | $18.82 | $36.66 | 13,328,750 | — | — |
| 1987-10-21 | $20.17 | $39.28 | 14,773,026 | — | — |
| 1987-10-20 | $18.12 | $35.30 | 18,003,365 | — | — |
| 1987-10-19 | $16.72 | $32.57 | 18,168,626 | — | — |
| 1987-10-16 | $20.27 | $39.48 | 11,513,139 | — | — |
| 1987-10-15 | $21.47 | $41.81 | 8,985,407 | — | — |
| 1987-10-14 | $22.76 | $44.34 | 5,905,304 | — | — |
| 1987-10-13 | $23.71 | $46.19 | 4,611,265 | — | — |
| 1987-10-12 | $23.36 | $45.50 | 3,556,854 | — | — |
| 1987-10-09 | $23.26 | $45.31 | 4,620,279 | — | — |
| 1987-10-08 | $24.06 | $46.87 | 5,392,747 | — | — |
| 1987-10-07 | $24.51 | $47.74 | 5,118,064 | — | — |
| 1987-10-06 | $23.86 | $46.48 | 4,793,803 | — | — |
| 1987-10-05 | $25.01 | $48.71 | 3,074,093 | — | — |
| 1987-10-02 | $24.91 | $48.52 | 3,355,036 | — | — |
| 1987-10-01 | $24.86 | $48.42 | 3,526,807 | — | — |
| 1987-09-30 | $24.56 | $47.84 | 4,932,772 | — | — |
| 1987-09-29 | $24.46 | $47.64 | 3,630,720 | — | — |
| 1987-09-28 | $24.86 | $48.42 | 5,358,442 | — | — |
| 1987-09-25 | $24.46 | $47.64 | 3,330,247 | — | — |
| 1987-09-24 | $24.36 | $47.45 | 3,079,852 | — | — |
| 1987-09-23 | $24.76 | $48.23 | 5,859,231 | — | — |
| 1987-09-22 | $24.96 | $48.36 | 4,982,851 | — | — |
| 1987-09-21 | $23.81 | $46.14 | 4,181,588 | — | — |
| 1987-09-18 | $23.91 | $46.33 | 5,108,048 | — | — |
| 1987-09-17 | $23.86 | $46.23 | 4,181,588 | — | — |
| 1987-09-16 | $23.56 | $45.65 | 5,258,285 | — | — |
| 1987-09-15 | $23.86 | $46.23 | 3,230,089 | — | — |
| 1987-09-14 | $24.56 | $47.59 | 3,129,931 | — | — |
| 1987-09-11 | $24.46 | $47.39 | 5,258,285 | — | — |
| 1987-09-10 | $24.26 | $47.01 | 4,982,851 | — | — |
| 1987-09-09 | $23.96 | $46.43 | 5,333,403 | — | — |
| 1987-09-08 | $23.76 | $46.04 | 7,712,151 | — | — |
| 1987-09-04 | $23.81 | $46.14 | 4,194,108 | — | — |
| 1987-09-03 | $24.36 | $47.20 | 5,278,316 | — | — |
| 1987-09-02 | $24.16 | $46.81 | 8,831,414 | — | — |
| 1987-09-01 | $24.16 | $46.81 | 4,529,637 | — | — |
| 1987-08-31 | $24.96 | $48.36 | 4,717,433 | — | — |
| 1987-08-28 | $24.96 | $48.36 | 3,583,145 | — | — |
| 1987-08-27 | $25.11 | $48.65 | 3,723,366 | — | — |
| 1987-08-26 | $25.61 | $49.62 | 3,555,602 | — | — |
| 1987-08-25 | $26.21 | $50.78 | 3,530,563 | — | — |
| 1987-08-24 | $25.76 | $49.91 | 3,227,585 | — | — |
| 1987-08-21 | $26.21 | $50.78 | 6,334,981 | — | — |
| 1987-08-20 | $26.31 | $50.97 | 4,131,509 | — | — |
| 1987-08-19 | $25.51 | $49.42 | 4,081,430 | — | — |
| 1987-08-18 | $25.36 | $49.13 | 6,835,770 | — | — |
| 1987-08-17 | $26.01 | $50.39 | 3,405,365 | — | — |
| 1987-08-14 | $25.56 | $49.52 | 4,957,811 | — | — |
| 1987-08-13 | $25.66 | $49.71 | 5,108,048 | — | — |
| 1987-08-12 | $25.36 | $49.13 | 7,186,322 | — | — |
| 1987-08-11 | $25.71 | $49.81 | 7,561,914 | — | — |
| 1987-08-10 | $24.71 | $47.88 | 3,856,075 | — | — |
| 1987-08-07 | $24.11 | $46.72 | 3,831,036 | — | — |
| 1987-08-06 | $24.26 | $47.01 | 4,857,653 | — | — |
| 1987-08-05 | $23.56 | $45.65 | 3,355,286 | — | — |
| 1987-08-04 | $23.11 | $44.78 | 2,929,616 | — | — |
| 1987-08-03 | $23.41 | $45.36 | 4,406,943 | — | — |
| 1987-07-31 | $23.66 | $45.84 | 3,305,208 | — | — |
| 1987-07-30 | $23.56 | $45.65 | 3,956,233 | — | — |
| 1987-07-29 | $23.41 | $45.36 | 4,006,312 | — | — |
| 1987-07-28 | $23.06 | $44.68 | 3,580,641 | — | — |
| 1987-07-27 | $22.81 | $44.20 | 2,188,698 | — | — |
| 1987-07-24 | $22.66 | $43.91 | 2,376,745 | — | — |
| 1987-07-23 | $22.66 | $43.91 | 4,482,062 | — | — |
| 1987-07-22 | $22.41 | $43.43 | 3,104,892 | — | — |
| 1987-07-21 | $22.26 | $43.14 | 3,355,286 | — | — |
| 1987-07-20 | $22.07 | $42.75 | 1,978,117 | — | — |
| 1987-07-17 | $22.26 | $43.14 | 3,956,233 | — | — |
| 1987-07-16 | $22.31 | $43.23 | 3,079,852 | — | — |
| 1987-07-15 | $22.02 | $42.65 | 3,630,720 | — | — |
| 1987-07-14 | $22.36 | $43.33 | 3,029,774 | — | — |
| 1987-07-13 | $21.92 | $42.46 | 3,230,089 | — | — |
| 1987-07-10 | $22.12 | $42.85 | 3,104,892 | — | — |
| 1987-07-09 | $22.26 | $43.14 | 4,281,746 | — | — |
| 1987-07-08 | $22.61 | $43.81 | 4,557,180 | — | — |
| 1987-07-07 | $22.31 | $43.23 | 3,780,957 | — | — |
| 1987-07-06 | $21.97 | $42.56 | 3,330,247 | — | — |
| 1987-07-02 | $21.97 | $42.56 | 2,528,985 | — | — |
| 1987-07-01 | $21.57 | $41.78 | 3,755,918 | — | — |
| 1987-06-30 | $21.72 | $42.07 | 3,605,681 | — | — |
| 1987-06-29 | $22.36 | $43.33 | 2,374,742 | — | — |
| 1987-06-26 | $22.26 | $43.14 | 2,429,578 | — | — |
| 1987-06-25 | $22.31 | $43.23 | 2,503,945 | — | — |
| 1987-06-24 | $21.92 | $42.46 | 3,029,774 | — | — |
| 1987-06-23 | $21.97 | $42.56 | 4,281,746 | — | — |
| 1987-06-22 | $22.17 | $42.94 | 5,183,166 | — | — |
| 1987-06-19 | $21.32 | $41.30 | 7,111,204 | — | — |
| 1987-06-18 | $21.37 | $41.40 | 4,325,565 | — | — |
| 1987-06-17 | $21.27 | $41.20 | 4,582,219 | — | — |
| 1987-06-16 | $21.52 | $41.69 | 4,757,496 | — | — |
| 1987-06-15 | $21.82 | $42.27 | 3,330,247 | — | — |
| 1987-06-12 | $21.52 | $41.69 | 4,206,628 | — | — |
| 1987-06-11 | $21.27 | $41.20 | 2,904,576 | — | — |
| 1987-06-10 | $21.27 | $41.20 | 5,258,285 | — | — |
| 1987-06-09 | $21.42 | $41.49 | 3,831,036 | — | — |
| 1987-06-08 | $21.57 | $41.78 | 3,755,918 | — | — |
| 1987-06-05 | $21.17 | $40.75 | 2,291,110 | — | — |
| 1987-06-04 | $21.37 | $41.14 | 3,396,602 | — | — |
| 1987-06-03 | $21.42 | $41.23 | 4,181,588 | — | — |
| 1987-06-02 | $21.12 | $40.66 | 4,907,732 | — | — |
| 1987-06-01 | $20.52 | $39.50 | 3,280,168 | — | — |
| 1987-05-29 | $20.77 | $39.98 | 3,430,405 | — | — |
| 1987-05-28 | $21.17 | $40.75 | 3,054,813 | — | — |
| 1987-05-27 | $20.47 | $39.41 | 3,805,997 | — | — |
| 1987-05-26 | $21.17 | $40.75 | 4,256,707 | — | — |
| 1987-05-22 | $20.07 | $38.64 | 6,460,178 | — | — |
| 1987-05-21 | $20.12 | $38.74 | 3,966,750 | — | — |
| 1987-05-20 | $19.97 | $38.45 | 7,812,309 | — | — |
| 1987-05-19 | $19.87 | $38.25 | 7,461,756 | — | — |
| 1987-05-18 | $20.14 | $38.78 | 8,012,624 | — | — |
| 1987-05-15 | $20.47 | $39.41 | 6,009,468 | — | — |
| 1987-05-14 | $21.04 | $40.51 | 4,273,233 | — | — |
| 1987-05-13 | $20.77 | $39.98 | 3,792,475 | — | — |
| 1987-05-12 | $20.67 | $39.79 | 4,497,085 | — | — |
| 1987-05-11 | $20.44 | $39.36 | 5,809,153 | — | — |
| 1987-05-08 | $20.69 | $39.84 | 3,737,388 | — | — |
| 1987-05-07 | $21.02 | $40.47 | 4,254,203 | — | — |
| 1987-05-06 | $21.24 | $40.90 | 4,940,784 | — | — |
| 1987-05-05 | $21.19 | $40.80 | 4,630,796 | — | — |
| 1987-05-04 | $20.67 | $39.79 | 3,790,472 | — | — |
| 1987-05-01 | $20.47 | $39.41 | 4,261,715 | — | — |
| 1987-04-30 | $20.67 | $39.79 | 5,608,837 | — | — |
| 1987-04-29 | $20.47 | $39.41 | 4,332,326 | — | — |
| 1987-04-28 | $20.49 | $39.46 | 6,209,784 | — | — |
| 1987-04-27 | $20.44 | $39.36 | 8,313,098 | — | — |
| 1987-04-24 | $20.57 | $39.60 | 5,208,206 | — | — |
| 1987-04-23 | $20.69 | $39.84 | 5,308,364 | — | — |
| 1987-04-22 | $20.74 | $39.94 | 7,411,677 | — | — |
| 1987-04-21 | $21.19 | $40.80 | 6,810,731 | — | — |
| 1987-04-20 | $20.47 | $39.41 | 4,376,896 | — | — |
| 1987-04-16 | $20.62 | $39.70 | 6,610,415 | — | — |
| 1987-04-15 | $21.07 | $40.56 | 7,411,677 | — | — |
| 1987-04-14 | $20.07 | $38.64 | 12,469,646 | — | — |
| 1987-04-13 | $20.39 | $39.26 | 5,658,916 | — | — |
| 1987-04-10 | $21.37 | $41.14 | 5,608,837 | — | — |
| 1987-04-09 | $21.37 | $41.14 | 5,959,389 | — | — |
| 1987-04-08 | $21.77 | $41.91 | 6,560,336 | — | — |
| 1987-04-07 | $21.59 | $41.57 | 6,360,021 | — | — |
| 1987-04-06 | $22.31 | $42.96 | 4,636,805 | — | — |
| 1987-04-03 | $21.92 | $42.20 | 4,494,581 | — | — |
| 1987-04-02 | $21.14 | $40.71 | 3,766,434 | — | — |
| 1987-04-01 | $20.97 | $40.37 | 6,209,784 | — | — |
| 1987-03-31 | $20.94 | $40.32 | 4,951,301 | — | — |
| 1987-03-30 | $21.07 | $40.56 | 8,823,902 | — | — |
| 1987-03-27 | $21.57 | $41.52 | 3,920,677 | — | — |
| 1987-03-26 | $22.04 | $42.44 | 3,545,085 | — | — |
| 1987-03-25 | $21.99 | $42.34 | 4,355,863 | — | — |
| 1987-03-24 | $22.17 | $42.68 | 4,588,229 | — | — |
| 1987-03-23 | $22.02 | $42.39 | 6,810,731 | — | — |
| 1987-03-20 | $21.42 | $41.23 | 6,760,652 | — | — |
| 1987-03-19 | $21.02 | $40.47 | 3,241,107 | — | — |
| 1987-03-18 | $21.04 | $40.51 | 4,371,888 | — | — |
| 1987-03-17 | $21.27 | $40.95 | 3,440,921 | — | — |
| 1987-03-16 | $20.87 | $40.18 | 3,010,243 | — | — |
| 1987-03-13 | $20.99 | $40.42 | 4,910,737 | — | — |
| 1987-03-12 | $21.27 | $40.95 | 2,651,678 | — | — |
| 1987-03-11 | $21.37 | $41.14 | 5,458,600 | — | — |
| 1987-03-10 | $21.39 | $41.19 | 3,300,200 | — | — |
| 1987-03-09 | $21.49 | $41.38 | 4,321,809 | — | — |
| 1987-03-06 | $21.49 | $41.38 | 4,980,347 | — | — |
| 1987-03-05 | $21.59 | $41.57 | 7,461,756 | — | — |
| 1987-03-04 | $21.12 | $40.66 | 5,308,364 | — | — |
| 1987-03-03 | $20.69 | $39.84 | 4,094,952 | — | — |
| 1987-03-02 | $20.72 | $39.89 | 5,057,969 | — | — |
| 1987-02-27 | $20.64 | $39.50 | 3,819,518 | — | — |
| 1987-02-26 | $20.42 | $39.07 | 4,342,342 | — | — |
| 1987-02-25 | $20.52 | $39.26 | 6,360,021 | — | — |
| 1987-02-24 | $20.37 | $38.98 | 4,134,514 | — | — |
| 1987-02-23 | $20.04 | $38.36 | 6,309,942 | — | — |
| 1987-02-20 | $20.17 | $38.59 | 6,059,547 | — | — |
| 1987-02-19 | $20.07 | $38.40 | 8,463,334 | — | — |
| 1987-02-18 | $20.44 | $39.12 | 8,813,887 | — | — |
| 1987-02-17 | $20.62 | $39.45 | 8,763,808 | — | — |
| 1987-02-13 | $20.67 | $39.55 | 8,613,571 | — | — |
| 1987-02-12 | $19.59 | $37.50 | 6,059,547 | — | — |
| 1987-02-11 | $19.84 | $37.97 | 5,007,890 | — | — |
| 1987-02-10 | $19.62 | $37.54 | 5,057,969 | — | — |
| 1987-02-09 | $19.99 | $38.26 | 3,591,158 | — | — |
| 1987-02-06 | $19.92 | $38.12 | 4,236,174 | — | — |
| 1987-02-05 | $20.22 | $38.69 | 5,258,285 | — | — |
| 1987-02-04 | $19.94 | $38.16 | 3,848,564 | — | — |
| 1987-02-03 | $19.94 | $38.16 | 4,424,471 | — | — |
| 1987-02-02 | $20.24 | $38.74 | 3,943,714 | — | — |
| 1987-01-30 | $20.02 | $38.31 | 4,002,807 | — | — |
| 1987-01-29 | $19.97 | $38.21 | 5,708,995 | — | — |
| 1987-01-28 | $20.27 | $38.79 | 6,009,468 | — | — |
| 1987-01-27 | $20.14 | $38.55 | 7,712,151 | — | — |
| 1987-01-26 | $19.74 | $37.78 | 6,009,468 | — | — |
| 1987-01-23 | $19.64 | $37.59 | 15,624,617 | — | — |
| 1987-01-22 | $20.27 | $38.79 | 6,510,257 | — | — |
| 1987-01-21 | $19.39 | $37.11 | 7,962,545 | — | — |
| 1987-01-20 | $19.29 | $36.92 | 9,665,228 | — | — |
| 1987-01-19 | $18.95 | $36.25 | 8,062,703 | — | — |
| 1987-01-16 | $18.77 | $35.92 | 10,015,780 | — | — |
| 1987-01-15 | $18.52 | $35.44 | 8,663,650 | — | — |
| 1987-01-14 | $18.17 | $34.77 | 6,710,573 | — | — |
| 1987-01-13 | $18.07 | $34.58 | 3,630,220 | — | — |
| 1987-01-12 | $18.05 | $34.53 | 4,934,775 | — | — |
| 1987-01-09 | $18.00 | $34.44 | 4,824,101 | — | — |
| 1987-01-08 | $17.97 | $34.39 | 5,959,389 | — | — |
| 1987-01-07 | $18.17 | $34.77 | 6,360,021 | — | — |
| 1987-01-06 | $17.87 | $34.20 | 5,458,600 | — | — |
| 1987-01-05 | $18.00 | $34.44 | 7,011,046 | — | — |
| 1987-01-02 | $17.45 | $33.39 | 2,172,924 | — | — |