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 | $10.54 | $11.34 | 1,273,030 | — | — |
| 1987-12-30 | $10.74 | $11.55 | 856,728 | — | — |
| 1987-12-29 | $10.81 | $11.63 | 540,182 | — | — |
| 1987-12-28 | $10.85 | $11.67 | 808,480 | — | — |
| 1987-12-24 | $11.27 | $12.12 | 593,972 | — | — |
| 1987-12-23 | $11.27 | $12.12 | 827,062 | — | — |
| 1987-12-22 | $10.97 | $11.79 | 1,181,750 | — | — |
| 1987-12-21 | $11.20 | $12.04 | 947,030 | — | — |
| 1987-12-18 | $11.62 | $12.49 | 1,480,366 | — | — |
| 1987-12-17 | $11.27 | $12.12 | 1,045,482 | — | — |
| 1987-12-16 | $11.12 | $11.96 | 1,358,442 | — | — |
| 1987-12-15 | $10.81 | $11.63 | 2,092,920 | — | — |
| 1987-12-14 | $10.85 | $11.67 | 1,055,914 | — | — |
| 1987-12-11 | $10.43 | $11.22 | 2,187,134 | — | — |
| 1987-12-10 | $10.20 | $10.97 | 834,560 | — | — |
| 1987-12-09 | $10.51 | $11.30 | 1,495,362 | — | — |
| 1987-12-08 | $10.47 | $11.26 | 1,284,114 | — | — |
| 1987-12-07 | $10.24 | $11.01 | 1,220,870 | — | — |
| 1987-12-04 | $10.05 | $10.80 | 1,422,664 | — | — |
| 1987-12-03 | $10.24 | $11.01 | 671,560 | — | — |
| 1987-12-02 | $10.54 | $11.34 | 723,720 | — | — |
| 1987-12-01 | $10.43 | $11.22 | 692,750 | — | — |
| 1987-11-30 | $10.51 | $11.30 | 851,838 | — | — |
| 1987-11-27 | $10.81 | $11.63 | 372,618 | — | — |
| 1987-11-25 | $10.70 | $11.50 | 618,748 | — | — |
| 1987-11-24 | $10.89 | $11.71 | 970,828 | — | — |
| 1987-11-23 | $11.00 | $11.83 | 1,066,998 | — | — |
| 1987-11-20 | $11.23 | $12.08 | 2,702,214 | — | — |
| 1987-11-19 | $11.66 | $12.54 | 1,715,412 | — | — |
| 1987-11-18 | $11.85 | $12.74 | 694,380 | — | — |
| 1987-11-17 | $11.50 | $12.37 | 674,494 | — | — |
| 1987-11-16 | $11.58 | $12.45 | 547,354 | — | — |
| 1987-11-13 | $11.46 | $12.33 | 516,058 | — | — |
| 1987-11-12 | $11.66 | $12.54 | 739,694 | — | — |
| 1987-11-11 | $12.12 | $12.91 | 536,922 | — | — |
| 1987-11-10 | $12.08 | $12.87 | 1,273,356 | — | — |
| 1987-11-09 | $12.27 | $13.08 | 1,036,028 | — | — |
| 1987-11-06 | $12.58 | $13.41 | 1,558,280 | — | — |
| 1987-11-05 | $12.50 | $13.32 | 1,030,160 | — | — |
| 1987-11-04 | $12.62 | $13.45 | 848,252 | — | — |
| 1987-11-03 | $13.00 | $13.86 | 1,908,730 | — | — |
| 1987-11-02 | $12.23 | $13.04 | 757,950 | — | — |
| 1987-10-30 | $12.38 | $13.20 | 1,541,654 | — | — |
| 1987-10-29 | $11.81 | $12.59 | 1,418,426 | — | — |
| 1987-10-28 | $11.08 | $11.81 | 1,232,606 | — | — |
| 1987-10-27 | $10.54 | $11.24 | 1,262,598 | — | — |
| 1987-10-26 | $10.77 | $11.48 | 1,574,254 | — | — |
| 1987-10-23 | $12.08 | $12.87 | 1,264,554 | — | — |
| 1987-10-22 | $11.96 | $12.75 | 1,815,494 | — | — |
| 1987-10-21 | $12.92 | $13.77 | 3,706,294 | — | — |
| 1987-10-20 | $11.16 | $11.89 | 3,889,832 | — | — |
| 1987-10-19 | $10.97 | $11.69 | 6,292,778 | — | — |
| 1987-10-16 | $14.61 | $15.57 | 3,497,328 | — | — |
| 1987-10-15 | $15.64 | $16.68 | 2,002,944 | — | — |
| 1987-10-14 | $16.68 | $17.78 | 1,270,096 | — | — |
| 1987-10-13 | $16.72 | $17.82 | 1,220,218 | — | — |
| 1987-10-12 | $16.45 | $17.53 | 1,348,010 | — | — |
| 1987-10-09 | $16.68 | $17.78 | 1,096,664 | — | — |
| 1987-10-08 | $16.91 | $18.02 | 985,172 | — | — |
| 1987-10-07 | $17.14 | $18.27 | 2,223,320 | — | — |
| 1987-10-06 | $17.37 | $18.51 | 2,696,346 | — | — |
| 1987-10-05 | $17.22 | $18.35 | 1,598,052 | — | — |
| 1987-10-02 | $16.64 | $17.74 | 951,594 | — | — |
| 1987-10-01 | $16.83 | $17.94 | 1,435,704 | — | — |
| 1987-09-30 | $16.41 | $17.49 | 886,068 | — | — |
| 1987-09-29 | $16.41 | $17.49 | 903,998 | — | — |
| 1987-09-28 | $16.56 | $17.66 | 869,116 | — | — |
| 1987-09-25 | $16.79 | $17.90 | 924,536 | — | — |
| 1987-09-24 | $16.87 | $17.98 | 900,086 | — | — |
| 1987-09-23 | $16.79 | $17.90 | 2,222,016 | — | — |
| 1987-09-22 | $16.64 | $17.74 | 1,910,686 | — | — |
| 1987-09-21 | $16.10 | $17.17 | 1,466,674 | — | — |
| 1987-09-18 | $16.60 | $17.70 | 1,707,588 | — | — |
| 1987-09-17 | $16.87 | $17.98 | 1,960,890 | — | — |
| 1987-09-16 | $16.87 | $17.98 | 1,349,314 | — | — |
| 1987-09-15 | $16.87 | $17.98 | 758,276 | — | — |
| 1987-09-14 | $16.99 | $18.11 | 865,530 | — | — |
| 1987-09-11 | $16.95 | $18.06 | 1,043,200 | — | — |
| 1987-09-10 | $17.10 | $18.23 | 1,574,580 | — | — |
| 1987-09-09 | $16.87 | $17.98 | 1,597,400 | — | — |
| 1987-09-08 | $17.06 | $18.19 | 1,655,102 | — | — |
| 1987-09-04 | $17.33 | $18.47 | 1,972,300 | — | — |
| 1987-09-03 | $17.75 | $18.92 | 2,872,386 | — | — |
| 1987-09-02 | $17.91 | $19.09 | 1,786,154 | — | — |
| 1987-09-01 | $17.37 | $18.51 | 2,170,508 | — | — |
| 1987-08-31 | $17.64 | $18.80 | 945,400 | — | — |
| 1987-08-28 | $17.71 | $18.88 | 1,969,692 | — | — |
| 1987-08-27 | $18.33 | $19.54 | 4,238,000 | — | — |
| 1987-08-26 | $17.68 | $18.84 | 640,264 | — | — |
| 1987-08-25 | $17.71 | $18.88 | 1,037,984 | — | — |
| 1987-08-24 | $17.71 | $18.88 | 1,136,436 | — | — |
| 1987-08-21 | $17.83 | $19.00 | 2,765,132 | — | — |
| 1987-08-20 | $17.33 | $18.47 | 945,726 | — | — |
| 1987-08-19 | $17.52 | $18.68 | 2,294,062 | — | — |
| 1987-08-18 | $17.79 | $18.96 | 3,152,420 | — | — |
| 1987-08-17 | $16.91 | $18.02 | 453,466 | — | — |
| 1987-08-14 | $16.95 | $18.06 | 516,384 | — | — |
| 1987-08-13 | $16.83 | $17.94 | 1,090,144 | — | — |
| 1987-08-12 | $17.10 | $18.11 | 2,365,456 | — | — |
| 1987-08-11 | $17.29 | $18.32 | 1,535,460 | — | — |
| 1987-08-10 | $17.18 | $18.19 | 2,327,640 | — | — |
| 1987-08-07 | $16.68 | $17.67 | 1,084,602 | — | — |
| 1987-08-06 | $16.76 | $17.75 | 572,130 | — | — |
| 1987-08-05 | $16.79 | $17.79 | 932,034 | — | — |
| 1987-08-04 | $16.91 | $17.91 | 1,026,900 | — | — |
| 1987-08-03 | $16.87 | $17.87 | 993,322 | — | — |
| 1987-07-31 | $16.79 | $17.79 | 1,229,020 | — | — |
| 1987-07-30 | $17.06 | $18.07 | 1,277,920 | — | — |
| 1987-07-29 | $17.14 | $18.15 | 679,710 | — | — |
| 1987-07-28 | $17.18 | $18.19 | 1,616,634 | — | — |
| 1987-07-27 | $16.95 | $17.95 | 585,496 | — | — |
| 1987-07-24 | $17.18 | $18.19 | 479,872 | — | — |
| 1987-07-23 | $17.06 | $18.07 | 956,810 | — | — |
| 1987-07-22 | $17.18 | $18.19 | 1,668,468 | — | — |
| 1987-07-21 | $17.06 | $18.07 | 2,057,712 | — | — |
| 1987-07-20 | $17.18 | $18.19 | 971,806 | — | — |
| 1987-07-17 | $17.64 | $18.68 | 1,094,382 | — | — |
| 1987-07-16 | $17.56 | $18.60 | 1,164,798 | — | — |
| 1987-07-15 | $17.71 | $18.76 | 2,965,622 | — | — |
| 1987-07-14 | $17.56 | $18.60 | 2,442,392 | — | — |
| 1987-07-13 | $17.68 | $18.72 | 2,480,534 | — | — |
| 1987-07-10 | $17.14 | $18.15 | 1,309,868 | — | — |
| 1987-07-09 | $17.06 | $18.07 | 3,520,800 | — | — |
| 1987-07-08 | $17.60 | $18.64 | 6,715,600 | — | — |
| 1987-07-07 | $16.53 | $17.50 | 2,937,260 | — | — |
| 1987-07-06 | $16.30 | $17.26 | 2,888,034 | — | — |
| 1987-07-02 | $15.80 | $16.73 | 1,371,156 | — | — |
| 1987-07-01 | $15.68 | $16.61 | 1,199,354 | — | — |
| 1987-06-30 | $15.84 | $16.77 | 985,172 | — | — |
| 1987-06-29 | $16.18 | $17.14 | 756,972 | — | — |
| 1987-06-26 | $16.18 | $17.14 | 1,263,250 | — | — |
| 1987-06-25 | $16.03 | $16.98 | 830,322 | — | — |
| 1987-06-24 | $16.07 | $17.02 | 1,261,620 | — | — |
| 1987-06-23 | $16.22 | $17.18 | 1,570,016 | — | — |
| 1987-06-22 | $16.07 | $17.02 | 2,040,108 | — | — |
| 1987-06-19 | $15.84 | $16.77 | 1,790,392 | — | — |
| 1987-06-18 | $16.22 | $17.18 | 1,299,436 | — | — |
| 1987-06-17 | $16.33 | $17.30 | 2,792,516 | — | — |
| 1987-06-16 | $16.60 | $17.59 | 3,233,920 | — | — |
| 1987-06-15 | $16.18 | $17.14 | 1,443,202 | — | — |
| 1987-06-12 | $15.91 | $16.85 | 973,762 | — | — |
| 1987-06-11 | $15.80 | $16.73 | 1,599,030 | — | — |
| 1987-06-10 | $16.03 | $16.98 | 2,781,758 | — | — |
| 1987-06-09 | $15.41 | $16.33 | 1,409,624 | — | — |
| 1987-06-08 | $15.45 | $16.37 | 748,170 | — | — |
| 1987-06-05 | $15.57 | $16.49 | 1,220,218 | — | — |
| 1987-06-04 | $15.64 | $16.57 | 2,052,496 | — | — |
| 1987-06-03 | $15.38 | $16.29 | 2,301,886 | — | — |
| 1987-06-02 | $15.53 | $16.45 | 3,977,200 | — | — |
| 1987-06-01 | $15.07 | $15.96 | 3,455,600 | — | — |
| 1987-05-29 | $15.53 | $16.45 | 4,564,000 | — | — |
| 1987-05-28 | $16.49 | $17.46 | 8,182,600 | — | — |
| 1987-05-27 | $16.07 | $17.02 | 6,911,200 | — | — |
| 1987-05-26 | $14.11 | $14.95 | 1,548,500 | — | — |
| 1987-05-22 | $13.46 | $14.26 | 470,092 | — | — |
| 1987-05-21 | $13.46 | $14.26 | 775,228 | — | — |
| 1987-05-20 | $13.57 | $14.38 | 1,226,738 | — | — |
| 1987-05-19 | $13.65 | $14.46 | 1,078,408 | — | — |
| 1987-05-18 | $14.00 | $14.71 | 1,625,436 | — | — |
| 1987-05-15 | $13.88 | $14.59 | 815,326 | — | — |
| 1987-05-14 | $14.03 | $14.75 | 563,980 | — | — |
| 1987-05-13 | $14.11 | $14.83 | 603,752 | — | — |
| 1987-05-12 | $14.15 | $14.87 | 798,048 | — | — |
| 1987-05-11 | $14.00 | $14.71 | 1,348,336 | — | — |
| 1987-05-08 | $14.26 | $14.99 | 1,153,388 | — | — |
| 1987-05-07 | $14.15 | $14.87 | 796,418 | — | — |
| 1987-05-06 | $14.38 | $15.11 | 1,071,888 | — | — |
| 1987-05-05 | $14.65 | $15.40 | 738,390 | — | — |
| 1987-05-04 | $14.72 | $15.48 | 684,600 | — | — |
| 1987-05-01 | $14.53 | $15.27 | 1,135,784 | — | — |
| 1987-04-30 | $14.11 | $14.83 | 1,511,988 | — | — |
| 1987-04-29 | $14.15 | $14.87 | 1,603,594 | — | — |
| 1987-04-28 | $14.03 | $14.75 | 1,023,314 | — | — |
| 1987-04-27 | $14.38 | $15.11 | 890,306 | — | — |
| 1987-04-24 | $14.57 | $15.31 | 1,154,692 | — | — |
| 1987-04-23 | $14.80 | $15.56 | 1,250,862 | — | — |
| 1987-04-22 | $14.95 | $15.72 | 1,038,962 | — | — |
| 1987-04-21 | $14.61 | $15.36 | 1,763,008 | — | — |
| 1987-04-20 | $14.46 | $15.19 | 2,048,910 | — | — |
| 1987-04-16 | $14.80 | $15.56 | 2,129,106 | — | — |
| 1987-04-15 | $14.76 | $15.52 | 2,727,642 | — | — |
| 1987-04-14 | $14.92 | $15.68 | 2,222,016 | — | — |
| 1987-04-13 | $15.68 | $16.48 | 1,344,424 | — | — |
| 1987-04-10 | $15.64 | $16.44 | 1,228,368 | — | — |
| 1987-04-09 | $15.57 | $16.36 | 889,654 | — | — |
| 1987-04-08 | $15.91 | $16.73 | 813,696 | — | — |
| 1987-04-07 | $15.87 | $16.69 | 718,504 | — | — |
| 1987-04-06 | $16.03 | $16.85 | 512,472 | — | — |
| 1987-04-03 | $16.18 | $17.01 | 1,022,010 | — | — |
| 1987-04-02 | $16.07 | $16.89 | 1,310,846 | — | — |
| 1987-04-01 | $15.72 | $16.52 | 1,322,256 | — | — |
| 1987-03-31 | $15.76 | $16.56 | 1,285,092 | — | — |
| 1987-03-30 | $15.99 | $16.81 | 2,216,474 | — | — |
| 1987-03-27 | $15.76 | $16.56 | 1,472,868 | — | — |
| 1987-03-26 | $16.07 | $16.89 | 1,708,566 | — | — |
| 1987-03-25 | $15.68 | $16.48 | 745,562 | — | — |
| 1987-03-24 | $15.87 | $16.69 | 1,015,490 | — | — |
| 1987-03-23 | $16.10 | $16.93 | 1,118,506 | — | — |
| 1987-03-20 | $15.95 | $16.77 | 2,466,516 | — | — |
| 1987-03-19 | $15.68 | $16.48 | 1,484,278 | — | — |
| 1987-03-18 | $15.57 | $16.36 | 970,828 | — | — |
| 1987-03-17 | $15.64 | $16.44 | 757,298 | — | — |
| 1987-03-16 | $15.61 | $16.40 | 954,528 | — | — |
| 1987-03-13 | $15.72 | $16.52 | 1,330,732 | — | — |
| 1987-03-12 | $15.64 | $16.44 | 998,538 | — | — |
| 1987-03-11 | $15.61 | $16.40 | 3,072,876 | — | — |
| 1987-03-10 | $15.64 | $16.44 | 944,096 | — | — |
| 1987-03-09 | $15.41 | $16.20 | 1,477,432 | — | — |
| 1987-03-06 | $15.64 | $16.44 | 910,844 | — | — |
| 1987-03-05 | $16.10 | $16.93 | 923,884 | — | — |
| 1987-03-04 | $16.03 | $16.85 | 1,278,898 | — | — |
| 1987-03-03 | $16.07 | $16.89 | 566,914 | — | — |
| 1987-03-02 | $16.10 | $16.93 | 1,290,308 | — | — |
| 1987-02-27 | $16.22 | $17.05 | 545,724 | — | — |
| 1987-02-26 | $16.14 | $16.97 | 950,290 | — | — |
| 1987-02-25 | $16.45 | $17.29 | 999,842 | — | — |
| 1987-02-24 | $16.10 | $16.93 | 539,530 | — | — |
| 1987-02-23 | $16.33 | $17.17 | 700,900 | — | — |
| 1987-02-20 | $16.49 | $17.33 | 489,326 | — | — |
| 1987-02-19 | $16.56 | $17.41 | 1,395,280 | — | — |
| 1987-02-18 | $16.26 | $17.09 | 888,676 | — | — |
| 1987-02-17 | $16.53 | $17.37 | 1,071,562 | — | — |
| 1987-02-13 | $16.72 | $17.57 | 1,223,478 | — | — |
| 1987-02-12 | $16.33 | $17.17 | 626,246 | — | — |
| 1987-02-11 | $16.68 | $17.53 | 686,230 | — | — |
| 1987-02-10 | $16.76 | $17.53 | 956,484 | — | — |
| 1987-02-09 | $16.49 | $17.25 | 650,044 | — | — |
| 1987-02-06 | $16.49 | $17.25 | 733,500 | — | — |
| 1987-02-05 | $16.33 | $17.09 | 963,330 | — | — |
| 1987-02-04 | $16.60 | $17.37 | 1,687,050 | — | — |
| 1987-02-03 | $16.22 | $16.97 | 2,352,742 | — | — |
| 1987-02-02 | $17.06 | $17.85 | 2,939,542 | — | — |
| 1987-01-30 | $16.72 | $17.49 | 1,829,186 | — | — |
| 1987-01-29 | $15.45 | $16.17 | 1,577,188 | — | — |
| 1987-01-28 | $15.49 | $16.21 | 930,730 | — | — |
| 1987-01-27 | $15.57 | $16.29 | 1,702,698 | — | — |
| 1987-01-26 | $15.53 | $16.25 | 761,536 | — | — |
| 1987-01-23 | $15.76 | $16.49 | 1,896,342 | — | — |
| 1987-01-22 | $16.14 | $16.89 | 1,394,302 | — | — |
| 1987-01-21 | $15.49 | $16.21 | 870,420 | — | — |
| 1987-01-20 | $15.87 | $16.61 | 1,398,540 | — | — |
| 1987-01-19 | $16.22 | $16.97 | 817,934 | — | — |
| 1987-01-16 | $16.30 | $17.05 | 778,814 | — | — |
| 1987-01-15 | $16.22 | $16.97 | 1,211,742 | — | — |
| 1987-01-14 | $16.10 | $16.85 | 834,886 | — | — |
| 1987-01-13 | $16.10 | $16.85 | 531,054 | — | — |
| 1987-01-12 | $16.14 | $16.89 | 744,910 | — | — |
| 1987-01-09 | $16.18 | $16.93 | 988,432 | — | — |
| 1987-01-08 | $16.33 | $17.09 | 1,976,538 | — | — |
| 1987-01-07 | $15.84 | $16.57 | 1,158,930 | — | — |
| 1987-01-06 | $15.57 | $16.29 | 1,503,838 | — | — |
| 1987-01-05 | $15.76 | $16.49 | 1,518,508 | — | — |
| 1987-01-02 | $15.57 | $16.29 | 504,648 | — | — |