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
- 1972-06-01 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 | $9.75 | $15.91 | 1,513,600 | — | — |
| 1987-12-30 | $9.80 | $15.98 | 1,837,600 | — | — |
| 1987-12-29 | $9.80 | $15.98 | 3,764,800 | — | — |
| 1987-12-28 | $9.53 | $15.55 | 4,290,400 | — | — |
| 1987-12-24 | $9.72 | $15.85 | 1,042,400 | — | — |
| 1987-12-23 | $9.86 | $16.08 | 3,504,800 | — | — |
| 1987-12-22 | $9.81 | $16.01 | 3,636,800 | — | — |
| 1987-12-21 | $9.53 | $15.55 | 2,708,000 | — | — |
| 1987-12-18 | $9.23 | $15.06 | 3,909,600 | — | — |
| 1987-12-17 | $8.97 | $14.63 | 2,392,800 | — | — |
| 1987-12-16 | $9.11 | $14.86 | 1,783,200 | — | — |
| 1987-12-15 | $9.00 | $14.68 | 3,123,200 | — | — |
| 1987-12-14 | $8.88 | $14.48 | 2,537,600 | — | — |
| 1987-12-11 | $8.56 | $13.97 | 1,273,600 | — | — |
| 1987-12-10 | $8.56 | $13.97 | 2,484,800 | — | — |
| 1987-12-09 | $8.72 | $14.22 | 2,884,000 | — | — |
| 1987-12-08 | $8.42 | $13.74 | 1,552,000 | — | — |
| 1987-12-07 | $8.23 | $13.43 | 1,716,000 | — | — |
| 1987-12-04 | $7.80 | $12.72 | 2,653,600 | — | — |
| 1987-12-03 | $8.02 | $13.08 | 3,008,800 | — | — |
| 1987-12-02 | $8.38 | $13.66 | 1,900,000 | — | — |
| 1987-12-01 | $8.47 | $13.82 | 2,072,800 | — | — |
| 1987-11-30 | $8.38 | $13.66 | 3,711,200 | — | — |
| 1987-11-27 | $8.75 | $14.27 | 1,136,000 | — | — |
| 1987-11-25 | $8.94 | $14.58 | 1,598,400 | — | — |
| 1987-11-24 | $8.86 | $14.45 | 2,043,200 | — | — |
| 1987-11-23 | $8.61 | $14.04 | 903,200 | — | — |
| 1987-11-20 | $8.66 | $14.12 | 3,479,200 | — | — |
| 1987-11-19 | $8.75 | $14.27 | 2,599,200 | — | — |
| 1987-11-18 | $8.81 | $14.38 | 1,949,600 | — | — |
| 1987-11-17 | $8.70 | $14.20 | 2,418,400 | — | — |
| 1987-11-16 | $8.88 | $14.48 | 1,541,600 | — | — |
| 1987-11-13 | $8.69 | $14.17 | 2,222,400 | — | — |
| 1987-11-12 | $9.03 | $14.73 | 3,051,200 | — | — |
| 1987-11-11 | $8.75 | $14.27 | 2,883,200 | — | — |
| 1987-11-10 | $8.56 | $13.97 | 3,897,600 | — | — |
| 1987-11-09 | $8.91 | $14.53 | 1,966,400 | — | — |
| 1987-11-06 | $9.42 | $15.37 | 1,569,600 | — | — |
| 1987-11-05 | $9.66 | $15.65 | 2,831,200 | — | — |
| 1987-11-04 | $9.28 | $15.04 | 3,121,600 | — | — |
| 1987-11-03 | $9.55 | $15.47 | 2,511,200 | — | — |
| 1987-11-02 | $9.69 | $15.70 | 2,463,200 | — | — |
| 1987-10-30 | $9.63 | $15.60 | 3,764,800 | — | — |
| 1987-10-29 | $9.48 | $15.37 | 4,948,000 | — | — |
| 1987-10-28 | $8.88 | $14.38 | 5,192,000 | — | — |
| 1987-10-27 | $8.50 | $13.78 | 3,114,400 | — | — |
| 1987-10-26 | $8.23 | $13.35 | 3,562,400 | — | — |
| 1987-10-23 | $8.86 | $14.36 | 3,435,200 | — | — |
| 1987-10-22 | $9.19 | $14.89 | 5,955,200 | — | — |
| 1987-10-21 | $8.94 | $14.49 | 8,164,000 | — | — |
| 1987-10-20 | $8.34 | $13.52 | 12,518,400 | — | — |
| 1987-10-19 | $7.75 | $12.56 | 15,837,600 | — | — |
| 1987-10-16 | $10.17 | $16.49 | 6,067,200 | — | — |
| 1987-10-15 | $10.70 | $17.35 | 5,923,200 | — | — |
| 1987-10-14 | $11.25 | $18.23 | 4,040,000 | — | — |
| 1987-10-13 | $11.69 | $18.94 | 2,716,800 | — | — |
| 1987-10-12 | $11.47 | $18.59 | 1,828,800 | — | — |
| 1987-10-09 | $11.67 | $18.92 | 2,087,200 | — | — |
| 1987-10-08 | $11.69 | $18.94 | 2,483,200 | — | — |
| 1987-10-07 | $12.00 | $19.45 | 3,131,200 | — | — |
| 1987-10-06 | $12.06 | $19.55 | 2,762,400 | — | — |
| 1987-10-05 | $12.61 | $20.44 | 2,118,400 | — | — |
| 1987-10-02 | $12.50 | $20.26 | 3,542,400 | — | — |
| 1987-10-01 | $12.28 | $19.90 | 2,752,000 | — | — |
| 1987-09-30 | $12.03 | $19.50 | 2,335,200 | — | — |
| 1987-09-29 | $12.09 | $19.60 | 2,596,800 | — | — |
| 1987-09-28 | $12.19 | $19.75 | 3,416,800 | — | — |
| 1987-09-25 | $12.11 | $19.63 | 2,616,000 | — | — |
| 1987-09-24 | $12.16 | $19.70 | 3,688,800 | — | — |
| 1987-09-23 | $12.08 | $19.58 | 5,850,400 | — | — |
| 1987-09-22 | $12.06 | $19.55 | 5,923,200 | — | — |
| 1987-09-21 | $11.88 | $19.25 | 4,320,800 | — | — |
| 1987-09-18 | $12.41 | $20.11 | 5,119,200 | — | — |
| 1987-09-17 | $12.55 | $20.34 | 3,008,000 | — | — |
| 1987-09-16 | $12.50 | $20.26 | 6,124,800 | — | — |
| 1987-09-15 | $12.64 | $20.49 | 3,086,400 | — | — |
| 1987-09-14 | $13.08 | $21.20 | 5,292,000 | — | — |
| 1987-09-11 | $13.03 | $21.12 | 9,840,000 | — | — |
| 1987-09-10 | $11.78 | $19.09 | 2,775,200 | — | — |
| 1987-09-09 | $11.52 | $18.66 | 2,581,600 | — | — |
| 1987-09-08 | $11.64 | $18.87 | 4,460,800 | — | — |
| 1987-09-04 | $11.67 | $18.92 | 1,571,200 | — | — |
| 1987-09-03 | $11.91 | $19.30 | 2,553,600 | — | — |
| 1987-09-02 | $11.98 | $19.42 | 2,752,000 | — | — |
| 1987-09-01 | $12.27 | $19.88 | 3,560,000 | — | — |
| 1987-08-31 | $12.28 | $19.90 | 2,242,400 | — | — |
| 1987-08-28 | $12.08 | $19.58 | 1,244,000 | — | — |
| 1987-08-27 | $12.30 | $19.93 | 1,766,400 | — | — |
| 1987-08-26 | $12.52 | $20.28 | 2,299,200 | — | — |
| 1987-08-25 | $12.72 | $20.61 | 1,807,200 | — | — |
| 1987-08-24 | $12.48 | $20.23 | 1,349,600 | — | — |
| 1987-08-21 | $12.58 | $20.39 | 2,348,000 | — | — |
| 1987-08-20 | $12.56 | $20.36 | 2,394,400 | — | — |
| 1987-08-19 | $12.42 | $20.13 | 1,809,600 | — | — |
| 1987-08-18 | $12.53 | $20.31 | 3,092,800 | — | — |
| 1987-08-17 | $12.80 | $20.74 | 1,576,800 | — | — |
| 1987-08-14 | $12.73 | $20.64 | 2,383,200 | — | — |
| 1987-08-13 | $12.72 | $20.61 | 3,561,600 | — | — |
| 1987-08-12 | $12.56 | $20.36 | 4,076,800 | — | — |
| 1987-08-11 | $12.75 | $20.66 | 5,032,800 | — | — |
| 1987-08-10 | $12.38 | $20.06 | 4,643,200 | — | — |
| 1987-08-07 | $12.27 | $19.78 | 6,542,400 | — | — |
| 1987-08-06 | $11.98 | $19.32 | 3,601,600 | — | — |
| 1987-08-05 | $11.75 | $18.95 | 2,870,400 | — | — |
| 1987-08-04 | $11.70 | $18.87 | 2,172,000 | — | — |
| 1987-08-03 | $11.67 | $18.82 | 2,427,200 | — | — |
| 1987-07-31 | $12.00 | $19.35 | 3,328,800 | — | — |
| 1987-07-30 | $11.97 | $19.30 | 3,064,800 | — | — |
| 1987-07-29 | $11.84 | $19.10 | 2,887,200 | — | — |
| 1987-07-28 | $11.67 | $18.82 | 1,436,000 | — | — |
| 1987-07-27 | $11.45 | $18.47 | 947,200 | — | — |
| 1987-07-24 | $11.48 | $18.52 | 1,125,600 | — | — |
| 1987-07-23 | $11.31 | $18.24 | 1,420,800 | — | — |
| 1987-07-22 | $11.38 | $18.34 | 1,714,400 | — | — |
| 1987-07-21 | $11.47 | $18.49 | 1,988,800 | — | — |
| 1987-07-20 | $11.64 | $18.77 | 1,752,800 | — | — |
| 1987-07-17 | $11.67 | $18.82 | 2,427,200 | — | — |
| 1987-07-16 | $11.61 | $18.72 | 2,494,400 | — | — |
| 1987-07-15 | $11.34 | $18.29 | 2,860,000 | — | — |
| 1987-07-14 | $11.41 | $18.39 | 2,659,200 | — | — |
| 1987-07-13 | $11.48 | $18.52 | 3,392,800 | — | — |
| 1987-07-10 | $11.64 | $18.77 | 1,376,800 | — | — |
| 1987-07-09 | $11.69 | $18.85 | 1,998,400 | — | — |
| 1987-07-08 | $11.86 | $19.12 | 2,211,200 | — | — |
| 1987-07-07 | $11.98 | $19.32 | 3,311,200 | — | — |
| 1987-07-06 | $11.88 | $19.15 | 2,579,200 | — | — |
| 1987-07-02 | $11.78 | $19.00 | 2,901,600 | — | — |
| 1987-07-01 | $11.67 | $18.82 | 2,516,000 | — | — |
| 1987-06-30 | $11.73 | $18.92 | 3,156,800 | — | — |
| 1987-06-29 | $11.91 | $19.20 | 3,345,600 | — | — |
| 1987-06-26 | $11.81 | $19.05 | 3,159,200 | — | — |
| 1987-06-25 | $11.56 | $18.64 | 1,294,400 | — | — |
| 1987-06-24 | $11.64 | $18.77 | 1,116,000 | — | — |
| 1987-06-23 | $11.67 | $18.82 | 1,862,400 | — | — |
| 1987-06-22 | $11.66 | $18.80 | 2,478,400 | — | — |
| 1987-06-19 | $11.53 | $18.59 | 2,664,800 | — | — |
| 1987-06-18 | $11.47 | $18.49 | 1,141,600 | — | — |
| 1987-06-17 | $11.56 | $18.64 | 1,140,000 | — | — |
| 1987-06-16 | $11.66 | $18.80 | 1,475,200 | — | — |
| 1987-06-15 | $11.66 | $18.80 | 1,273,600 | — | — |
| 1987-06-12 | $11.72 | $18.90 | 1,329,600 | — | — |
| 1987-06-11 | $11.64 | $18.77 | 1,067,200 | — | — |
| 1987-06-10 | $11.75 | $18.95 | 3,528,800 | — | — |
| 1987-06-09 | $11.50 | $18.54 | 2,422,400 | — | — |
| 1987-06-08 | $11.42 | $18.42 | 1,789,600 | — | — |
| 1987-06-05 | $11.16 | $17.99 | 1,251,200 | — | — |
| 1987-06-04 | $11.47 | $18.49 | 2,016,800 | — | — |
| 1987-06-03 | $11.55 | $18.62 | 3,768,800 | — | — |
| 1987-06-02 | $11.25 | $18.14 | 2,557,600 | — | — |
| 1987-06-01 | $11.16 | $17.99 | 1,826,400 | — | — |
| 1987-05-29 | $11.00 | $17.74 | 1,536,000 | — | — |
| 1987-05-28 | $10.92 | $17.61 | 2,171,200 | — | — |
| 1987-05-27 | $10.88 | $17.54 | 2,260,800 | — | — |
| 1987-05-26 | $10.86 | $17.51 | 2,908,000 | — | — |
| 1987-05-22 | $10.52 | $16.96 | 2,192,800 | — | — |
| 1987-05-21 | $10.42 | $16.81 | 2,168,800 | — | — |
| 1987-05-20 | $10.39 | $16.75 | 4,022,400 | — | — |
| 1987-05-19 | $10.42 | $16.81 | 3,783,200 | — | — |
| 1987-05-18 | $10.69 | $17.23 | 3,845,600 | — | — |
| 1987-05-15 | $10.81 | $17.43 | 3,956,800 | — | — |
| 1987-05-14 | $11.11 | $17.91 | 1,964,000 | — | — |
| 1987-05-13 | $11.19 | $18.04 | 3,469,600 | — | — |
| 1987-05-12 | $10.98 | $17.71 | 3,501,600 | — | — |
| 1987-05-11 | $10.83 | $17.46 | 3,476,800 | — | — |
| 1987-05-08 | $11.39 | $18.27 | 2,882,400 | — | — |
| 1987-05-07 | $11.81 | $18.94 | 2,246,400 | — | — |
| 1987-05-06 | $11.98 | $19.22 | 4,038,400 | — | — |
| 1987-05-05 | $12.17 | $19.52 | 4,152,000 | — | — |
| 1987-05-04 | $11.61 | $18.62 | 2,525,600 | — | — |
| 1987-05-01 | $11.50 | $18.44 | 3,529,600 | — | — |
| 1987-04-30 | $11.38 | $18.24 | 4,186,400 | — | — |
| 1987-04-29 | $11.13 | $17.84 | 2,865,600 | — | — |
| 1987-04-28 | $10.94 | $17.54 | 4,364,800 | — | — |
| 1987-04-27 | $10.97 | $17.59 | 4,008,000 | — | — |
| 1987-04-24 | $11.09 | $17.79 | 2,940,800 | — | — |
| 1987-04-23 | $11.09 | $17.79 | 2,034,400 | — | — |
| 1987-04-22 | $11.38 | $18.24 | 3,555,200 | — | — |
| 1987-04-21 | $11.55 | $18.52 | 2,864,800 | — | — |
| 1987-04-20 | $11.20 | $17.97 | 2,544,000 | — | — |
| 1987-04-16 | $11.31 | $18.14 | 2,562,400 | — | — |
| 1987-04-15 | $11.16 | $17.89 | 3,804,800 | — | — |
| 1987-04-14 | $11.09 | $17.79 | 5,496,800 | — | — |
| 1987-04-13 | $11.28 | $18.09 | 2,547,200 | — | — |
| 1987-04-10 | $11.63 | $18.64 | 2,987,200 | — | — |
| 1987-04-09 | $11.80 | $18.92 | 2,364,800 | — | — |
| 1987-04-08 | $12.00 | $19.24 | 4,466,400 | — | — |
| 1987-04-07 | $11.94 | $19.14 | 4,548,800 | — | — |
| 1987-04-06 | $12.38 | $19.84 | 3,688,000 | — | — |
| 1987-04-03 | $12.13 | $19.44 | 3,391,200 | — | — |
| 1987-04-02 | $11.97 | $19.19 | 7,372,000 | — | — |
| 1987-04-01 | $11.69 | $18.74 | 3,594,400 | — | — |
| 1987-03-31 | $11.44 | $18.34 | 6,494,400 | — | — |
| 1987-03-30 | $11.56 | $18.54 | 6,042,400 | — | — |
| 1987-03-27 | $11.88 | $19.04 | 3,548,800 | — | — |
| 1987-03-26 | $12.41 | $19.90 | 4,128,000 | — | — |
| 1987-03-25 | $12.13 | $19.44 | 3,468,000 | — | — |
| 1987-03-24 | $12.02 | $19.27 | 3,246,400 | — | — |
| 1987-03-23 | $12.16 | $19.49 | 4,561,600 | — | — |
| 1987-03-20 | $11.88 | $19.04 | 3,644,800 | — | — |
| 1987-03-19 | $11.98 | $19.22 | 2,407,200 | — | — |
| 1987-03-18 | $11.86 | $19.02 | 3,624,000 | — | — |
| 1987-03-17 | $11.98 | $19.22 | 2,980,000 | — | — |
| 1987-03-16 | $11.81 | $18.94 | 2,426,400 | — | — |
| 1987-03-13 | $11.77 | $18.87 | 2,308,800 | — | — |
| 1987-03-12 | $12.02 | $19.27 | 2,067,200 | — | — |
| 1987-03-11 | $12.13 | $19.44 | 3,318,400 | — | — |
| 1987-03-10 | $12.25 | $19.64 | 3,268,800 | — | — |
| 1987-03-09 | $12.16 | $19.49 | 3,424,800 | — | — |
| 1987-03-06 | $12.48 | $20.02 | 4,224,000 | — | — |
| 1987-03-05 | $12.48 | $20.02 | 5,504,000 | — | — |
| 1987-03-04 | $12.36 | $19.82 | 6,234,400 | — | — |
| 1987-03-03 | $12.23 | $19.62 | 4,676,000 | — | — |
| 1987-03-02 | $11.88 | $19.04 | 2,685,600 | — | — |
| 1987-02-27 | $11.80 | $18.92 | 2,436,800 | — | — |
| 1987-02-26 | $11.88 | $19.04 | 2,897,600 | — | — |
| 1987-02-25 | $11.75 | $18.84 | 5,644,000 | — | — |
| 1987-02-24 | $11.59 | $18.59 | 4,286,400 | — | — |
| 1987-02-23 | $11.23 | $18.02 | 2,247,200 | — | — |
| 1987-02-20 | $11.14 | $17.87 | 1,857,600 | — | — |
| 1987-02-19 | $11.00 | $17.64 | 2,847,200 | — | — |
| 1987-02-18 | $11.05 | $17.72 | 3,984,000 | — | — |
| 1987-02-17 | $11.09 | $17.79 | 3,729,600 | — | — |
| 1987-02-13 | $10.83 | $17.36 | 2,780,000 | — | — |
| 1987-02-12 | $10.63 | $17.04 | 4,061,600 | — | — |
| 1987-02-11 | $10.53 | $16.89 | 1,846,400 | — | — |
| 1987-02-10 | $10.44 | $16.74 | 3,348,800 | — | — |
| 1987-02-09 | $10.63 | $17.04 | 1,536,800 | — | — |
| 1987-02-06 | $10.81 | $17.24 | 3,306,400 | — | — |
| 1987-02-05 | $10.94 | $17.44 | 4,650,400 | — | — |
| 1987-02-04 | $10.98 | $17.51 | 2,185,600 | — | — |
| 1987-02-03 | $10.84 | $17.29 | 1,553,600 | — | — |
| 1987-02-02 | $10.91 | $17.39 | 2,439,200 | — | — |
| 1987-01-30 | $10.81 | $17.24 | 2,079,200 | — | — |
| 1987-01-29 | $10.88 | $17.34 | 3,792,000 | — | — |
| 1987-01-28 | $10.94 | $17.44 | 4,319,200 | — | — |
| 1987-01-27 | $10.58 | $16.87 | 3,908,000 | — | — |
| 1987-01-26 | $10.34 | $16.49 | 1,785,600 | — | — |
| 1987-01-23 | $10.42 | $16.62 | 7,192,800 | — | — |
| 1987-01-22 | $10.41 | $16.59 | 2,596,800 | — | — |
| 1987-01-21 | $10.16 | $16.19 | 2,125,600 | — | — |
| 1987-01-20 | $10.19 | $16.24 | 4,292,800 | — | — |
| 1987-01-19 | $10.31 | $16.44 | 3,411,200 | — | — |
| 1987-01-16 | $10.23 | $16.32 | 5,309,600 | — | — |
| 1987-01-15 | $10.16 | $16.19 | 3,129,600 | — | — |
| 1987-01-14 | $10.17 | $16.22 | 6,289,600 | — | — |
| 1987-01-13 | $10.02 | $15.97 | 4,232,000 | — | — |
| 1987-01-12 | $10.00 | $15.94 | 3,380,800 | — | — |
| 1987-01-09 | $10.00 | $15.94 | 4,612,000 | — | — |
| 1987-01-08 | $10.00 | $15.94 | 4,862,400 | — | — |
| 1987-01-07 | $9.81 | $15.64 | 2,856,000 | — | — |
| 1987-01-06 | $9.67 | $15.42 | 3,864,000 | — | — |
| 1987-01-05 | $9.50 | $15.15 | 4,803,200 | — | — |
| 1987-01-02 | $9.28 | $14.80 | 1,018,400 | — | — |