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 | $13.46 | $24.27 | 1,749,509 | — | — |
| 1987-12-30 | $13.33 | $24.04 | 1,817,442 | — | — |
| 1987-12-29 | $13.14 | $23.71 | 826,675 | — | — |
| 1987-12-28 | $13.14 | $23.71 | 1,868,630 | — | — |
| 1987-12-24 | $13.61 | $24.56 | 1,271,109 | — | — |
| 1987-12-23 | $13.82 | $24.93 | 2,531,693 | — | — |
| 1987-12-22 | $13.43 | $24.23 | 2,110,701 | — | — |
| 1987-12-21 | $13.56 | $24.46 | 2,133,664 | — | — |
| 1987-12-18 | $13.46 | $24.27 | 4,975,360 | — | — |
| 1987-12-17 | $12.91 | $23.28 | 2,603,931 | — | — |
| 1987-12-16 | $13.46 | $24.27 | 3,746,350 | — | — |
| 1987-12-15 | $13.25 | $23.90 | 4,419,938 | — | — |
| 1987-12-14 | $13.17 | $23.75 | 2,837,869 | — | — |
| 1987-12-11 | $12.72 | $22.95 | 1,628,474 | — | — |
| 1987-12-10 | $12.39 | $22.34 | 4,773,954 | — | — |
| 1987-12-09 | $12.62 | $22.77 | 3,722,909 | — | — |
| 1987-12-08 | $12.33 | $22.25 | 2,519,254 | — | — |
| 1987-12-07 | $12.23 | $22.06 | 3,055,541 | — | — |
| 1987-12-04 | $11.81 | $21.30 | 2,603,931 | — | — |
| 1987-12-03 | $11.78 | $21.26 | 2,831,171 | — | — |
| 1987-12-02 | $12.28 | $22.15 | 2,755,584 | — | — |
| 1987-12-01 | $12.23 | $22.06 | 3,485,622 | — | — |
| 1987-11-30 | $12.18 | $21.96 | 4,276,418 | — | — |
| 1987-11-27 | $12.75 | $23.00 | 1,458,642 | — | — |
| 1987-11-25 | $13.12 | $23.66 | 1,902,597 | — | — |
| 1987-11-24 | $13.43 | $24.23 | 2,800,554 | — | — |
| 1987-11-23 | $13.27 | $23.94 | 1,424,675 | — | — |
| 1987-11-20 | $13.38 | $24.13 | 3,855,904 | — | — |
| 1987-11-19 | $12.86 | $23.19 | 2,994,784 | — | — |
| 1987-11-18 | $13.35 | $24.08 | 2,356,598 | — | — |
| 1987-11-17 | $12.93 | $23.33 | 2,868,008 | — | — |
| 1987-11-16 | $13.17 | $23.75 | 3,176,576 | — | — |
| 1987-11-13 | $12.78 | $22.87 | 2,048,987 | — | — |
| 1987-11-12 | $12.65 | $22.64 | 3,689,421 | — | — |
| 1987-11-11 | $11.78 | $21.10 | 1,746,160 | — | — |
| 1987-11-10 | $11.76 | $21.05 | 3,184,709 | — | — |
| 1987-11-09 | $12.07 | $21.61 | 2,538,869 | — | — |
| 1987-11-06 | $12.54 | $22.45 | 2,702,482 | — | — |
| 1987-11-05 | $12.86 | $23.01 | 4,031,477 | — | — |
| 1987-11-04 | $12.57 | $22.50 | 4,329,042 | — | — |
| 1987-11-03 | $12.83 | $22.97 | 3,214,370 | — | — |
| 1987-11-02 | $12.54 | $22.45 | 1,958,570 | — | — |
| 1987-10-30 | $12.33 | $22.08 | 3,311,963 | — | — |
| 1987-10-29 | $11.94 | $21.38 | 3,986,986 | — | — |
| 1987-10-28 | $11.71 | $20.95 | 3,960,195 | — | — |
| 1987-10-27 | $11.60 | $20.77 | 3,234,941 | — | — |
| 1987-10-26 | $11.29 | $20.21 | 3,860,210 | — | — |
| 1987-10-23 | $12.49 | $22.36 | 3,689,421 | — | — |
| 1987-10-22 | $12.65 | $22.64 | 4,828,013 | — | — |
| 1987-10-21 | $12.86 | $23.01 | 7,975,406 | — | — |
| 1987-10-20 | $12.12 | $21.70 | 9,673,726 | — | — |
| 1987-10-19 | $11.71 | $20.95 | 12,165,234 | — | — |
| 1987-10-16 | $14.68 | $26.29 | 8,344,253 | — | — |
| 1987-10-15 | $15.23 | $27.27 | 5,884,320 | — | — |
| 1987-10-14 | $15.15 | $27.13 | 3,943,451 | — | — |
| 1987-10-13 | $15.99 | $28.63 | 3,940,581 | — | — |
| 1987-10-12 | $15.78 | $28.25 | 3,826,243 | — | — |
| 1987-10-09 | $16.36 | $29.28 | 2,219,298 | — | — |
| 1987-10-08 | $16.59 | $29.70 | 3,300,003 | — | — |
| 1987-10-07 | $16.59 | $29.70 | 3,078,026 | — | — |
| 1987-10-06 | $16.43 | $29.42 | 3,396,162 | — | — |
| 1987-10-05 | $17.22 | $30.82 | 2,133,186 | — | — |
| 1987-10-02 | $17.32 | $31.01 | 2,691,957 | — | — |
| 1987-10-01 | $17.35 | $31.06 | 3,033,534 | — | — |
| 1987-09-30 | $17.09 | $30.59 | 3,709,992 | — | — |
| 1987-09-29 | $16.93 | $30.31 | 3,043,102 | — | — |
| 1987-09-28 | $17.32 | $31.01 | 4,319,474 | — | — |
| 1987-09-25 | $16.72 | $29.94 | 2,475,720 | — | — |
| 1987-09-24 | $16.75 | $29.98 | 2,127,445 | — | — |
| 1987-09-23 | $16.75 | $29.98 | 3,878,867 | — | — |
| 1987-09-22 | $16.51 | $29.56 | 4,712,718 | — | — |
| 1987-09-21 | $15.99 | $28.63 | 3,205,758 | — | — |
| 1987-09-18 | $16.02 | $28.67 | 5,166,720 | — | — |
| 1987-09-17 | $15.83 | $28.35 | 2,702,960 | — | — |
| 1987-09-16 | $15.83 | $28.35 | 3,086,158 | — | — |
| 1987-09-15 | $16.02 | $28.67 | 1,782,997 | — | — |
| 1987-09-14 | $16.20 | $29.00 | 3,521,024 | — | — |
| 1987-09-11 | $16.36 | $29.28 | 2,372,386 | — | — |
| 1987-09-10 | $15.96 | $28.58 | 3,344,494 | — | — |
| 1987-09-09 | $15.76 | $28.20 | 3,406,208 | — | — |
| 1987-09-08 | $15.89 | $28.44 | 3,359,803 | — | — |
| 1987-09-04 | $15.68 | $28.06 | 1,961,440 | — | — |
| 1987-09-03 | $16.07 | $28.77 | 2,947,422 | — | — |
| 1987-09-02 | $16.33 | $29.23 | 4,382,144 | — | — |
| 1987-09-01 | $16.41 | $29.37 | 2,670,429 | — | — |
| 1987-08-31 | $16.70 | $29.89 | 2,314,978 | — | — |
| 1987-08-28 | $16.46 | $29.47 | 2,185,810 | — | — |
| 1987-08-27 | $17.09 | $30.59 | 2,214,992 | — | — |
| 1987-08-26 | $17.24 | $30.87 | 2,465,674 | — | — |
| 1987-08-25 | $17.17 | $30.73 | 2,438,405 | — | — |
| 1987-08-24 | $16.57 | $29.65 | 1,720,805 | — | — |
| 1987-08-21 | $16.80 | $30.08 | 3,966,414 | — | — |
| 1987-08-20 | $16.96 | $30.36 | 2,666,123 | — | — |
| 1987-08-19 | $16.59 | $29.70 | 2,231,258 | — | — |
| 1987-08-18 | $16.62 | $29.75 | 4,300,816 | — | — |
| 1987-08-17 | $17.09 | $30.59 | 2,663,253 | — | — |
| 1987-08-14 | $17.14 | $30.51 | 3,155,048 | — | — |
| 1987-08-13 | $17.19 | $30.60 | 3,830,549 | — | — |
| 1987-08-12 | $16.62 | $29.58 | 4,306,078 | — | — |
| 1987-08-11 | $16.51 | $29.39 | 9,089,600 | — | — |
| 1987-08-10 | $15.89 | $28.28 | 2,337,462 | — | — |
| 1987-08-07 | $15.73 | $28.00 | 2,130,794 | — | — |
| 1987-08-06 | $15.70 | $27.95 | 2,174,806 | — | — |
| 1987-08-05 | $15.44 | $27.49 | 2,052,336 | — | — |
| 1987-08-04 | $15.05 | $26.79 | 1,706,453 | — | — |
| 1987-08-03 | $15.21 | $27.07 | 2,387,216 | — | — |
| 1987-07-31 | $15.42 | $27.44 | 2,123,618 | — | — |
| 1987-07-30 | $15.47 | $27.53 | 3,062,717 | — | — |
| 1987-07-29 | $15.10 | $26.88 | 2,360,904 | — | — |
| 1987-07-28 | $14.82 | $26.37 | 1,517,485 | — | — |
| 1987-07-27 | $15.08 | $26.84 | 1,357,221 | — | — |
| 1987-07-24 | $14.92 | $26.56 | 1,704,539 | — | — |
| 1987-07-23 | $14.61 | $26.00 | 1,241,926 | — | — |
| 1987-07-22 | $14.58 | $25.95 | 1,929,387 | — | — |
| 1987-07-21 | $14.53 | $25.86 | 2,155,670 | — | — |
| 1987-07-20 | $14.74 | $26.23 | 1,786,346 | — | — |
| 1987-07-17 | $14.74 | $26.23 | 4,259,674 | — | — |
| 1987-07-16 | $14.82 | $26.37 | 2,862,267 | — | — |
| 1987-07-15 | $14.82 | $26.37 | 2,697,219 | — | — |
| 1987-07-14 | $14.95 | $26.60 | 1,974,357 | — | — |
| 1987-07-13 | $14.79 | $26.32 | 3,363,152 | — | — |
| 1987-07-10 | $14.45 | $25.72 | 1,906,424 | — | — |
| 1987-07-09 | $14.50 | $25.81 | 2,429,315 | — | — |
| 1987-07-08 | $14.61 | $26.00 | 2,166,674 | — | — |
| 1987-07-07 | $14.55 | $25.91 | 2,959,861 | — | — |
| 1987-07-06 | $14.32 | $25.49 | 4,173,083 | — | — |
| 1987-07-02 | $14.68 | $26.14 | 3,234,941 | — | — |
| 1987-07-01 | $14.61 | $26.00 | 2,198,248 | — | — |
| 1987-06-30 | $14.82 | $26.37 | 2,354,685 | — | — |
| 1987-06-29 | $15.08 | $26.84 | 1,454,336 | — | — |
| 1987-06-26 | $15.08 | $26.84 | 1,712,194 | — | — |
| 1987-06-25 | $15.23 | $27.11 | 2,600,582 | — | — |
| 1987-06-24 | $14.97 | $26.65 | 2,204,467 | — | — |
| 1987-06-23 | $14.76 | $26.28 | 3,360,282 | — | — |
| 1987-06-22 | $14.95 | $26.60 | 3,040,710 | — | — |
| 1987-06-19 | $14.42 | $25.67 | 4,234,318 | — | — |
| 1987-06-18 | $14.50 | $25.81 | 1,485,910 | — | — |
| 1987-06-17 | $14.50 | $25.81 | 3,506,194 | — | — |
| 1987-06-16 | $14.50 | $25.81 | 3,009,136 | — | — |
| 1987-06-15 | $14.12 | $25.14 | 3,299,046 | — | — |
| 1987-06-12 | $14.14 | $25.16 | 3,503,802 | — | — |
| 1987-06-11 | $13.99 | $24.91 | 2,891,450 | — | — |
| 1987-06-10 | $13.90 | $24.74 | 4,264,458 | — | — |
| 1987-06-09 | $13.76 | $24.49 | 2,376,691 | — | — |
| 1987-06-08 | $13.80 | $24.56 | 2,452,278 | — | — |
| 1987-06-05 | $13.70 | $24.39 | 3,192,842 | — | — |
| 1987-06-04 | $13.61 | $24.23 | 2,934,506 | — | — |
| 1987-06-03 | $13.53 | $24.09 | 2,746,973 | — | — |
| 1987-06-02 | $13.40 | $23.86 | 3,244,509 | — | — |
| 1987-06-01 | $13.31 | $23.70 | 2,767,066 | — | — |
| 1987-05-29 | $13.36 | $23.79 | 2,325,024 | — | — |
| 1987-05-28 | $13.57 | $24.16 | 2,894,320 | — | — |
| 1987-05-27 | $13.53 | $24.09 | 3,075,155 | — | — |
| 1987-05-26 | $13.51 | $24.05 | 3,214,848 | — | — |
| 1987-05-22 | $13.26 | $23.60 | 2,168,109 | — | — |
| 1987-05-21 | $13.20 | $23.49 | 2,976,605 | — | — |
| 1987-05-20 | $13.27 | $23.63 | 4,778,259 | — | — |
| 1987-05-19 | $13.01 | $23.16 | 3,172,749 | — | — |
| 1987-05-18 | $13.06 | $23.25 | 4,386,928 | — | — |
| 1987-05-15 | $13.09 | $23.13 | 5,438,451 | — | — |
| 1987-05-14 | $13.38 | $23.64 | 2,299,190 | — | — |
| 1987-05-13 | $13.56 | $23.96 | 2,078,170 | — | — |
| 1987-05-12 | $13.48 | $23.82 | 3,293,306 | — | — |
| 1987-05-11 | $13.17 | $23.27 | 4,367,792 | — | — |
| 1987-05-08 | $13.34 | $23.57 | 3,795,626 | — | — |
| 1987-05-07 | $13.46 | $23.77 | 3,175,619 | — | — |
| 1987-05-06 | $13.67 | $24.14 | 2,759,411 | — | — |
| 1987-05-05 | $13.82 | $24.42 | 3,734,390 | — | — |
| 1987-05-04 | $13.36 | $23.61 | 2,649,379 | — | — |
| 1987-05-01 | $13.14 | $23.22 | 2,409,222 | — | — |
| 1987-04-30 | $13.35 | $23.59 | 3,304,787 | — | — |
| 1987-04-29 | $13.09 | $23.13 | 3,645,408 | — | — |
| 1987-04-28 | $12.96 | $22.90 | 4,930,390 | — | — |
| 1987-04-27 | $13.30 | $23.50 | 5,126,534 | — | — |
| 1987-04-24 | $13.20 | $23.31 | 2,758,454 | — | — |
| 1987-04-23 | $13.30 | $23.50 | 4,322,822 | — | — |
| 1987-04-22 | $13.21 | $23.34 | 5,106,442 | — | — |
| 1987-04-21 | $13.47 | $23.80 | 6,541,642 | — | — |
| 1987-04-20 | $12.96 | $22.90 | 4,052,048 | — | — |
| 1987-04-16 | $13.01 | $22.99 | 6,988,467 | — | — |
| 1987-04-15 | $13.22 | $23.36 | 4,955,267 | — | — |
| 1987-04-14 | $13.17 | $23.27 | 10,429,120 | — | — |
| 1987-04-13 | $13.43 | $23.73 | 4,326,650 | — | — |
| 1987-04-10 | $13.82 | $24.42 | 6,633,494 | — | — |
| 1987-04-09 | $14.08 | $24.88 | 4,647,178 | — | — |
| 1987-04-08 | $14.20 | $25.09 | 4,534,275 | — | — |
| 1987-04-07 | $13.98 | $24.70 | 5,879,536 | — | — |
| 1987-04-06 | $13.99 | $24.72 | 3,324,880 | — | — |
| 1987-04-03 | $13.74 | $24.28 | 4,046,307 | — | — |
| 1987-04-02 | $13.43 | $23.73 | 3,211,021 | — | — |
| 1987-04-01 | $13.52 | $23.89 | 3,980,288 | — | — |
| 1987-03-31 | $13.52 | $23.89 | 3,515,283 | — | — |
| 1987-03-30 | $13.47 | $23.80 | 5,639,379 | — | — |
| 1987-03-27 | $13.86 | $24.49 | 3,802,323 | — | — |
| 1987-03-26 | $13.87 | $24.51 | 2,685,738 | — | — |
| 1987-03-25 | $13.77 | $24.33 | 3,120,125 | — | — |
| 1987-03-24 | $13.89 | $24.54 | 3,526,765 | — | — |
| 1987-03-23 | $13.93 | $24.61 | 4,710,326 | — | — |
| 1987-03-20 | $13.77 | $24.33 | 5,595,366 | — | — |
| 1987-03-19 | $13.40 | $23.68 | 3,478,925 | — | — |
| 1987-03-18 | $13.14 | $23.22 | 4,255,846 | — | — |
| 1987-03-17 | $13.18 | $23.29 | 2,815,862 | — | — |
| 1987-03-16 | $12.91 | $22.80 | 3,190,928 | — | — |
| 1987-03-13 | $12.99 | $22.94 | 3,004,352 | — | — |
| 1987-03-12 | $13.00 | $22.97 | 5,869,968 | — | — |
| 1987-03-11 | $13.04 | $23.04 | 3,739,174 | — | — |
| 1987-03-10 | $13.10 | $23.15 | 3,724,822 | — | — |
| 1987-03-09 | $13.09 | $23.13 | 3,436,826 | — | — |
| 1987-03-06 | $13.26 | $23.43 | 4,919,866 | — | — |
| 1987-03-05 | $13.33 | $23.54 | 4,587,856 | — | — |
| 1987-03-04 | $13.26 | $23.43 | 4,427,114 | — | — |
| 1987-03-03 | $13.25 | $23.40 | 1,782,518 | — | — |
| 1987-03-02 | $13.29 | $23.47 | 3,489,450 | — | — |
| 1987-02-27 | $13.33 | $23.54 | 1,825,574 | — | — |
| 1987-02-26 | $13.23 | $23.38 | 2,212,122 | — | — |
| 1987-02-25 | $13.33 | $23.54 | 2,140,362 | — | — |
| 1987-02-24 | $13.27 | $23.45 | 2,676,170 | — | — |
| 1987-02-23 | $13.25 | $23.40 | 5,655,645 | — | — |
| 1987-02-20 | $13.64 | $23.93 | 5,097,830 | — | — |
| 1987-02-19 | $13.89 | $24.36 | 4,110,413 | — | — |
| 1987-02-18 | $13.87 | $24.34 | 7,886,902 | — | — |
| 1987-02-17 | $13.80 | $24.20 | 6,123,520 | — | — |
| 1987-02-13 | $13.60 | $23.86 | 2,942,160 | — | — |
| 1987-02-12 | $13.72 | $24.06 | 6,492,845 | — | — |
| 1987-02-11 | $13.69 | $24.02 | 2,755,584 | — | — |
| 1987-02-10 | $13.55 | $23.77 | 4,159,210 | — | — |
| 1987-02-09 | $13.63 | $23.90 | 3,006,266 | — | — |
| 1987-02-06 | $13.48 | $23.65 | 2,346,074 | — | — |
| 1987-02-05 | $13.48 | $23.65 | 4,228,099 | — | — |
| 1987-02-04 | $13.50 | $23.67 | 3,347,843 | — | — |
| 1987-02-03 | $13.51 | $23.70 | 3,533,462 | — | — |
| 1987-02-02 | $13.61 | $23.88 | 2,688,608 | — | — |
| 1987-01-30 | $13.52 | $23.72 | 3,442,566 | — | — |
| 1987-01-29 | $13.61 | $23.88 | 4,394,582 | — | — |
| 1987-01-28 | $13.77 | $24.15 | 4,689,277 | — | — |
| 1987-01-27 | $13.72 | $24.06 | 5,926,419 | — | — |
| 1987-01-26 | $13.46 | $23.60 | 6,690,902 | — | — |
| 1987-01-23 | $13.25 | $23.24 | 9,855,040 | — | — |
| 1987-01-22 | $14.01 | $24.57 | 3,644,451 | — | — |
| 1987-01-21 | $13.52 | $23.72 | 3,768,835 | — | — |
| 1987-01-20 | $13.63 | $23.90 | 3,709,514 | — | — |
| 1987-01-19 | $13.43 | $23.56 | 3,537,290 | — | — |
| 1987-01-16 | $13.12 | $23.01 | 8,454,285 | — | — |
| 1987-01-15 | $13.01 | $22.83 | 5,664,256 | — | — |
| 1987-01-14 | $12.55 | $22.02 | 3,623,402 | — | — |
| 1987-01-13 | $12.31 | $21.59 | 2,450,365 | — | — |
| 1987-01-12 | $12.42 | $21.79 | 3,287,565 | — | — |
| 1987-01-09 | $12.49 | $21.91 | 3,713,341 | — | — |
| 1987-01-08 | $12.55 | $22.02 | 4,875,853 | — | — |
| 1987-01-07 | $12.58 | $22.07 | 4,411,805 | — | — |
| 1987-01-06 | $12.50 | $21.93 | 4,449,120 | — | — |
| 1987-01-05 | $12.45 | $21.84 | 4,608,906 | — | — |
| 1987-01-02 | $12.32 | $21.61 | 2,061,904 | — | — |