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 | $15.00 | $20.24 | 701,154 | — | — |
| 1987-12-30 | $15.15 | $20.44 | 1,407,946 | — | — |
| 1987-12-29 | $14.85 | $20.03 | 1,130,668 | — | — |
| 1987-12-28 | $14.70 | $19.83 | 2,038,453 | — | — |
| 1987-12-24 | $15.38 | $20.75 | 720,391 | — | — |
| 1987-12-23 | $15.49 | $20.90 | 1,972,119 | — | — |
| 1987-12-22 | $15.30 | $20.64 | 1,938,952 | — | — |
| 1987-12-21 | $15.45 | $20.85 | 3,020,533 | — | — |
| 1987-12-18 | $15.23 | $20.54 | 2,940,931 | — | — |
| 1987-12-17 | $14.81 | $19.98 | 2,341,933 | — | — |
| 1987-12-16 | $14.96 | $20.19 | 2,345,581 | — | — |
| 1987-12-15 | $14.62 | $19.73 | 3,349,882 | — | — |
| 1987-12-14 | $14.47 | $19.53 | 1,843,430 | — | — |
| 1987-12-11 | $14.06 | $18.90 | 2,122,034 | — | — |
| 1987-12-10 | $14.10 | $18.95 | 3,582,052 | — | — |
| 1987-12-09 | $13.98 | $18.80 | 3,847,390 | — | — |
| 1987-12-08 | $13.42 | $18.04 | 3,277,578 | — | — |
| 1987-12-07 | $12.89 | $17.33 | 2,202,631 | — | — |
| 1987-12-04 | $12.32 | $16.57 | 2,584,053 | — | — |
| 1987-12-03 | $12.14 | $16.32 | 1,806,946 | — | — |
| 1987-12-02 | $12.70 | $17.08 | 1,061,681 | — | — |
| 1987-12-01 | $12.40 | $16.67 | 1,699,485 | — | — |
| 1987-11-30 | $12.21 | $16.42 | 2,554,866 | — | — |
| 1987-11-27 | $12.70 | $17.08 | 696,842 | — | — |
| 1987-11-25 | $13.30 | $17.89 | 1,558,193 | — | — |
| 1987-11-24 | $13.49 | $18.14 | 3,648,387 | — | — |
| 1987-11-23 | $13.12 | $17.63 | 2,461,666 | — | — |
| 1987-11-20 | $12.89 | $17.33 | 2,468,631 | — | — |
| 1987-11-19 | $12.29 | $16.52 | 1,408,609 | — | — |
| 1987-11-18 | $12.93 | $17.38 | 1,680,248 | — | — |
| 1987-11-17 | $12.81 | $17.23 | 2,177,424 | — | — |
| 1987-11-16 | $12.89 | $17.33 | 1,658,689 | — | — |
| 1987-11-13 | $12.85 | $17.28 | 1,703,133 | — | — |
| 1987-11-12 | $13.04 | $17.53 | 2,769,126 | — | — |
| 1987-11-11 | $12.06 | $16.22 | 1,996,663 | — | — |
| 1987-11-10 | $12.21 | $16.42 | 2,157,855 | — | — |
| 1987-11-09 | $12.59 | $16.93 | 2,301,469 | — | — |
| 1987-11-06 | $13.34 | $17.94 | 1,824,857 | — | — |
| 1987-11-05 | $13.87 | $18.65 | 2,623,853 | — | — |
| 1987-11-04 | $13.42 | $18.04 | 2,368,798 | — | — |
| 1987-11-03 | $13.00 | $17.48 | 2,177,424 | — | — |
| 1987-11-02 | $13.61 | $18.29 | 2,106,114 | — | — |
| 1987-10-30 | $14.10 | $18.95 | 4,057,006 | — | — |
| 1987-10-29 | $13.42 | $18.04 | 3,742,581 | — | — |
| 1987-10-28 | $12.36 | $16.62 | 4,048,714 | — | — |
| 1987-10-27 | $11.61 | $15.61 | 3,721,354 | — | — |
| 1987-10-26 | $10.85 | $14.59 | 3,890,839 | — | — |
| 1987-10-23 | $13.08 | $17.58 | 3,306,765 | — | — |
| 1987-10-22 | $13.19 | $17.74 | 7,605,891 | — | — |
| 1987-10-21 | $14.89 | $20.02 | 4,550,533 | — | — |
| 1987-10-20 | $15.08 | $20.27 | 5,020,512 | — | — |
| 1987-10-19 | $15.87 | $21.33 | 6,245,706 | — | — |
| 1987-10-16 | $19.30 | $25.95 | 3,725,998 | — | — |
| 1987-10-15 | $19.30 | $25.95 | 4,409,241 | — | — |
| 1987-10-14 | $19.86 | $26.71 | 1,796,665 | — | — |
| 1987-10-13 | $20.28 | $27.26 | 1,653,383 | — | — |
| 1987-10-12 | $19.75 | $26.55 | 1,706,450 | — | — |
| 1987-10-09 | $20.16 | $27.11 | 2,200,641 | — | — |
| 1987-10-08 | $20.31 | $27.31 | 2,150,226 | — | — |
| 1987-10-07 | $21.18 | $28.48 | 2,769,789 | — | — |
| 1987-10-06 | $21.29 | $28.63 | 2,458,018 | — | — |
| 1987-10-05 | $21.93 | $29.49 | 2,223,526 | — | — |
| 1987-10-02 | $22.01 | $29.59 | 1,951,555 | — | — |
| 1987-10-01 | $22.09 | $29.70 | 3,119,371 | — | — |
| 1987-09-30 | $21.07 | $28.33 | 1,910,428 | — | — |
| 1987-09-29 | $21.33 | $28.68 | 2,270,623 | — | — |
| 1987-09-28 | $21.56 | $28.99 | 3,814,222 | — | — |
| 1987-09-25 | $20.95 | $28.18 | 1,368,477 | — | — |
| 1987-09-24 | $20.99 | $28.23 | 1,491,527 | — | — |
| 1987-09-23 | $21.29 | $28.63 | 2,926,338 | — | — |
| 1987-09-22 | $20.92 | $28.12 | 1,778,423 | — | — |
| 1987-09-21 | $20.05 | $26.96 | 1,773,448 | — | — |
| 1987-09-18 | $20.05 | $26.96 | 1,384,065 | — | — |
| 1987-09-17 | $19.82 | $26.66 | 1,031,167 | — | — |
| 1987-09-16 | $19.60 | $26.35 | 1,258,362 | — | — |
| 1987-09-15 | $19.56 | $26.30 | 1,204,963 | — | — |
| 1987-09-14 | $20.05 | $26.96 | 1,405,956 | — | — |
| 1987-09-11 | $20.35 | $27.30 | 1,825,852 | — | — |
| 1987-09-10 | $19.94 | $26.74 | 2,287,538 | — | — |
| 1987-09-09 | $19.37 | $25.99 | 1,567,480 | — | — |
| 1987-09-08 | $19.11 | $25.63 | 1,751,557 | — | — |
| 1987-09-04 | $19.48 | $26.14 | 1,070,304 | — | — |
| 1987-09-03 | $19.45 | $26.09 | 2,454,701 | — | — |
| 1987-09-02 | $19.37 | $25.99 | 2,807,268 | — | — |
| 1987-09-01 | $19.48 | $26.14 | 1,966,812 | — | — |
| 1987-08-31 | $19.86 | $26.64 | 2,225,848 | — | — |
| 1987-08-28 | $19.90 | $26.69 | 2,573,108 | — | — |
| 1987-08-27 | $20.77 | $27.86 | 5,409,563 | — | — |
| 1987-08-26 | $21.52 | $28.87 | 3,681,554 | — | — |
| 1987-08-25 | $20.88 | $28.01 | 3,416,217 | — | — |
| 1987-08-24 | $20.20 | $27.10 | 1,257,035 | — | — |
| 1987-08-21 | $20.35 | $27.30 | 2,004,623 | — | — |
| 1987-08-20 | $19.56 | $26.24 | 1,955,867 | — | — |
| 1987-08-19 | $18.96 | $25.43 | 2,579,078 | — | — |
| 1987-08-18 | $19.11 | $25.63 | 2,014,241 | — | — |
| 1987-08-17 | $19.56 | $26.24 | 993,688 | — | — |
| 1987-08-14 | $19.82 | $26.59 | 2,930,650 | — | — |
| 1987-08-13 | $19.79 | $26.54 | 2,337,621 | — | — |
| 1987-08-12 | $19.48 | $26.14 | 2,650,719 | — | — |
| 1987-08-11 | $19.60 | $26.29 | 5,704,750 | — | — |
| 1987-08-10 | $18.92 | $25.38 | 1,951,887 | — | — |
| 1987-08-07 | $18.66 | $25.02 | 3,416,217 | — | — |
| 1987-08-06 | $18.32 | $24.57 | 2,628,497 | — | — |
| 1987-08-05 | $17.68 | $23.71 | 2,423,524 | — | — |
| 1987-08-04 | $17.41 | $23.36 | 1,241,447 | — | — |
| 1987-08-03 | $17.30 | $23.20 | 1,602,637 | — | — |
| 1987-07-31 | $17.68 | $23.71 | 1,931,987 | — | — |
| 1987-07-30 | $17.45 | $23.41 | 2,372,115 | — | — |
| 1987-07-29 | $17.11 | $22.95 | 2,525,679 | — | — |
| 1987-07-28 | $17.07 | $22.90 | 1,243,437 | — | — |
| 1987-07-27 | $17.00 | $22.80 | 553,228 | — | — |
| 1987-07-24 | $17.07 | $22.90 | 894,186 | — | — |
| 1987-07-23 | $16.73 | $22.45 | 1,746,251 | — | — |
| 1987-07-22 | $16.62 | $22.29 | 998,000 | — | — |
| 1987-07-21 | $16.58 | $22.24 | 2,378,416 | — | — |
| 1987-07-20 | $16.96 | $22.75 | 1,667,644 | — | — |
| 1987-07-17 | $17.49 | $23.46 | 2,188,700 | — | — |
| 1987-07-16 | $17.49 | $23.46 | 2,124,356 | — | — |
| 1987-07-15 | $17.30 | $23.20 | 3,449,384 | — | — |
| 1987-07-14 | $16.92 | $22.70 | 4,643,401 | — | — |
| 1987-07-13 | $16.43 | $22.04 | 960,189 | — | — |
| 1987-07-10 | $15.83 | $21.23 | 1,956,530 | — | — |
| 1987-07-09 | $16.09 | $21.59 | 1,526,352 | — | — |
| 1987-07-08 | $16.02 | $21.49 | 3,146,899 | — | — |
| 1987-07-07 | $15.60 | $20.93 | 1,828,505 | — | — |
| 1987-07-06 | $15.75 | $21.13 | 2,550,554 | — | — |
| 1987-07-02 | $16.21 | $21.74 | 1,453,385 | — | — |
| 1987-07-01 | $16.13 | $21.64 | 1,395,342 | — | — |
| 1987-06-30 | $16.32 | $21.89 | 1,267,980 | — | — |
| 1987-06-29 | $16.58 | $22.24 | 490,211 | — | — |
| 1987-06-26 | $16.70 | $22.40 | 1,755,869 | — | — |
| 1987-06-25 | $16.92 | $22.70 | 1,526,684 | — | — |
| 1987-06-24 | $16.92 | $22.70 | 1,400,317 | — | — |
| 1987-06-23 | $16.58 | $22.24 | 1,083,239 | — | — |
| 1987-06-22 | $16.77 | $22.50 | 1,904,458 | — | — |
| 1987-06-19 | $16.58 | $22.24 | 1,445,093 | — | — |
| 1987-06-18 | $17.03 | $22.85 | 1,374,115 | — | — |
| 1987-06-17 | $17.07 | $22.90 | 1,490,532 | — | — |
| 1987-06-16 | $16.81 | $22.55 | 2,419,544 | — | — |
| 1987-06-15 | $16.54 | $22.19 | 1,339,953 | — | — |
| 1987-06-12 | $16.58 | $22.18 | 1,870,627 | — | — |
| 1987-06-11 | $16.43 | $21.98 | 858,366 | — | — |
| 1987-06-10 | $16.43 | $21.98 | 2,818,545 | — | — |
| 1987-06-09 | $16.51 | $22.08 | 5,008,240 | — | — |
| 1987-06-08 | $16.17 | $21.63 | 1,776,764 | — | — |
| 1987-06-05 | $15.75 | $21.07 | 1,889,201 | — | — |
| 1987-06-04 | $15.98 | $21.37 | 2,017,558 | — | — |
| 1987-06-03 | $15.94 | $21.32 | 2,148,900 | — | — |
| 1987-06-02 | $15.83 | $21.17 | 2,738,280 | — | — |
| 1987-06-01 | $16.54 | $22.13 | 1,216,239 | — | — |
| 1987-05-29 | $17.11 | $22.89 | 1,637,131 | — | — |
| 1987-05-28 | $16.77 | $22.43 | 1,514,744 | — | — |
| 1987-05-27 | $17.11 | $22.89 | 1,468,641 | — | — |
| 1987-05-26 | $17.15 | $22.94 | 1,985,386 | — | — |
| 1987-05-22 | $16.32 | $21.83 | 907,122 | — | — |
| 1987-05-21 | $16.51 | $22.08 | 1,735,969 | — | — |
| 1987-05-20 | $16.09 | $21.52 | 2,454,369 | — | — |
| 1987-05-19 | $16.24 | $21.73 | 2,553,207 | — | — |
| 1987-05-18 | $16.92 | $22.63 | 3,184,378 | — | — |
| 1987-05-15 | $17.75 | $23.74 | 2,735,295 | — | — |
| 1987-05-14 | $18.09 | $24.20 | 1,961,174 | — | — |
| 1987-05-13 | $18.47 | $24.70 | 1,160,187 | — | — |
| 1987-05-12 | $18.50 | $24.75 | 1,308,444 | — | — |
| 1987-05-11 | $19.03 | $25.46 | 2,686,871 | — | — |
| 1987-05-08 | $18.84 | $25.20 | 2,045,087 | — | — |
| 1987-05-07 | $18.43 | $24.65 | 1,397,664 | — | — |
| 1987-05-06 | $18.47 | $24.70 | 2,569,459 | — | — |
| 1987-05-05 | $18.69 | $25.00 | 2,471,948 | — | — |
| 1987-05-04 | $18.05 | $24.15 | 1,005,960 | — | — |
| 1987-05-01 | $18.24 | $24.40 | 2,071,952 | — | — |
| 1987-04-30 | $18.01 | $24.10 | 1,393,020 | — | — |
| 1987-04-29 | $18.13 | $24.25 | 3,482,551 | — | — |
| 1987-04-28 | $17.71 | $23.69 | 1,878,587 | — | — |
| 1987-04-27 | $17.26 | $23.09 | 2,965,475 | — | — |
| 1987-04-24 | $17.22 | $23.04 | 1,330,003 | — | — |
| 1987-04-23 | $17.79 | $23.79 | 1,864,657 | — | — |
| 1987-04-22 | $17.75 | $23.74 | 2,848,063 | — | — |
| 1987-04-21 | $17.86 | $23.89 | 2,031,156 | — | — |
| 1987-04-20 | $17.00 | $22.73 | 1,684,228 | — | — |
| 1987-04-16 | $17.07 | $22.83 | 2,291,850 | — | — |
| 1987-04-15 | $16.43 | $21.98 | 3,449,384 | — | — |
| 1987-04-14 | $16.21 | $21.68 | 2,716,721 | — | — |
| 1987-04-13 | $16.62 | $22.23 | 1,391,694 | — | — |
| 1987-04-10 | $17.49 | $23.39 | 2,660,337 | — | — |
| 1987-04-09 | $17.64 | $23.59 | 1,688,871 | — | — |
| 1987-04-08 | $17.37 | $23.24 | 1,822,867 | — | — |
| 1987-04-07 | $17.03 | $22.78 | 2,007,276 | — | — |
| 1987-04-06 | $17.30 | $23.14 | 2,140,608 | — | — |
| 1987-04-03 | $17.22 | $23.04 | 2,145,583 | — | — |
| 1987-04-02 | $16.73 | $22.38 | 2,063,992 | — | — |
| 1987-04-01 | $16.58 | $22.18 | 2,476,260 | — | — |
| 1987-03-31 | $16.17 | $21.63 | 1,680,248 | — | — |
| 1987-03-30 | $16.09 | $21.52 | 3,247,064 | — | — |
| 1987-03-27 | $16.58 | $22.18 | 3,101,460 | — | — |
| 1987-03-26 | $16.54 | $22.13 | 1,543,268 | — | — |
| 1987-03-25 | $16.66 | $22.28 | 1,814,907 | — | — |
| 1987-03-24 | $16.81 | $22.48 | 2,363,160 | — | — |
| 1987-03-23 | $16.96 | $22.68 | 2,307,770 | — | — |
| 1987-03-20 | $16.81 | $22.48 | 5,306,744 | — | — |
| 1987-03-19 | $16.92 | $22.63 | 3,847,390 | — | — |
| 1987-03-18 | $16.39 | $21.93 | 5,373,079 | — | — |
| 1987-03-17 | $15.75 | $21.07 | 2,089,531 | — | — |
| 1987-03-16 | $15.19 | $20.31 | 1,509,769 | — | — |
| 1987-03-13 | $15.00 | $20.00 | 1,875,934 | — | — |
| 1987-03-12 | $15.45 | $20.60 | 1,853,049 | — | — |
| 1987-03-11 | $15.15 | $20.20 | 1,755,869 | — | — |
| 1987-03-10 | $15.30 | $20.40 | 936,972 | — | — |
| 1987-03-09 | $15.34 | $20.45 | 1,745,256 | — | — |
| 1987-03-06 | $15.45 | $20.60 | 2,288,533 | — | — |
| 1987-03-05 | $15.45 | $20.60 | 3,200,299 | — | — |
| 1987-03-04 | $14.62 | $19.50 | 1,601,973 | — | — |
| 1987-03-03 | $14.43 | $19.24 | 972,129 | — | — |
| 1987-03-02 | $14.66 | $19.55 | 1,049,077 | — | — |
| 1987-02-27 | $14.89 | $19.85 | 790,373 | — | — |
| 1987-02-26 | $14.89 | $19.85 | 1,410,931 | — | — |
| 1987-02-25 | $14.77 | $19.70 | 1,688,208 | — | — |
| 1987-02-24 | $14.74 | $19.65 | 1,628,507 | — | — |
| 1987-02-23 | $14.17 | $18.89 | 2,165,152 | — | — |
| 1987-02-20 | $14.32 | $19.09 | 1,986,381 | — | — |
| 1987-02-19 | $14.96 | $19.95 | 1,133,653 | — | — |
| 1987-02-18 | $15.08 | $20.10 | 3,210,580 | — | — |
| 1987-02-17 | $15.11 | $20.15 | 2,349,229 | — | — |
| 1987-02-13 | $14.66 | $19.55 | 1,663,996 | — | — |
| 1987-02-12 | $14.47 | $19.29 | 3,747,888 | — | — |
| 1987-02-11 | $14.89 | $19.85 | 3,814,222 | — | — |
| 1987-02-10 | $14.02 | $18.69 | 2,110,426 | — | — |
| 1987-02-09 | $14.47 | $19.29 | 1,820,545 | — | — |
| 1987-02-06 | $14.70 | $19.60 | 2,403,955 | — | — |
| 1987-02-05 | $14.85 | $19.80 | 2,761,165 | — | — |
| 1987-02-04 | $14.55 | $19.39 | 3,183,052 | — | — |
| 1987-02-03 | $14.66 | $19.55 | 2,841,762 | — | — |
| 1987-02-02 | $14.28 | $19.04 | 3,814,222 | — | — |
| 1987-01-30 | $13.64 | $18.19 | 1,403,302 | — | — |
| 1987-01-29 | $13.57 | $18.09 | 1,980,742 | — | — |
| 1987-01-28 | $13.64 | $18.19 | 2,705,445 | — | — |
| 1987-01-27 | $13.76 | $18.34 | 2,286,875 | — | — |
| 1987-01-26 | $13.57 | $18.09 | 1,120,386 | — | — |
| 1987-01-23 | $13.61 | $18.14 | 5,572,082 | — | — |
| 1987-01-22 | $14.13 | $18.84 | 3,880,557 | — | — |
| 1987-01-21 | $13.19 | $17.59 | 3,383,050 | — | — |
| 1987-01-20 | $13.38 | $17.84 | 3,648,387 | — | — |
| 1987-01-19 | $13.57 | $18.09 | 3,946,891 | — | — |
| 1987-01-16 | $13.00 | $17.33 | 3,014,894 | — | — |
| 1987-01-15 | $13.30 | $17.74 | 5,406,246 | — | — |
| 1987-01-14 | $13.12 | $17.49 | 6,268,592 | — | — |
| 1987-01-13 | $12.17 | $16.23 | 1,516,402 | — | — |
| 1987-01-12 | $12.21 | $16.28 | 1,574,113 | — | — |
| 1987-01-09 | $11.98 | $15.98 | 2,033,146 | — | — |
| 1987-01-08 | $11.83 | $15.78 | 2,523,689 | — | — |
| 1987-01-07 | $11.31 | $15.07 | 1,726,682 | — | — |
| 1987-01-06 | $11.16 | $14.87 | 1,434,148 | — | — |
| 1987-01-05 | $11.16 | $14.87 | 1,634,809 | — | — |
| 1987-01-02 | $10.74 | $14.32 | 625,201 | — | — |