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
- 1981-12-31 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 | $11.68 | $20.05 | 1,625,574 | — | — |
| 1987-12-30 | $11.74 | $20.15 | 1,684,861 | — | — |
| 1987-12-29 | $11.56 | $19.84 | 1,436,234 | — | — |
| 1987-12-28 | $11.50 | $19.74 | 1,580,692 | — | — |
| 1987-12-24 | $11.68 | $20.05 | 527,941 | — | — |
| 1987-12-23 | $11.68 | $20.05 | 2,212,802 | — | — |
| 1987-12-22 | $11.50 | $19.74 | 1,579,439 | — | — |
| 1987-12-21 | $11.56 | $19.84 | 1,683,608 | — | — |
| 1987-12-18 | $11.38 | $19.53 | 2,463,308 | — | — |
| 1987-12-17 | $11.02 | $18.92 | 1,817,211 | — | — |
| 1987-12-16 | $11.02 | $18.92 | 2,373,752 | — | — |
| 1987-12-15 | $10.72 | $18.40 | 2,713,813 | — | — |
| 1987-12-14 | $11.02 | $18.92 | 3,303,546 | — | — |
| 1987-12-11 | $11.14 | $19.12 | 2,023,670 | — | — |
| 1987-12-10 | $11.20 | $19.23 | 1,480,072 | — | — |
| 1987-12-09 | $11.50 | $19.74 | 1,782,558 | — | — |
| 1987-12-08 | $11.62 | $19.95 | 3,076,838 | — | — |
| 1987-12-07 | $11.32 | $19.43 | 1,666,490 | — | — |
| 1987-12-04 | $11.08 | $19.02 | 1,874,201 | — | — |
| 1987-12-03 | $11.74 | $20.15 | 91,904,964 | — | — |
| 1987-12-02 | $11.80 | $20.25 | 1,374,233 | — | — |
| 1987-12-01 | $11.98 | $20.56 | 1,124,145 | — | — |
| 1987-11-30 | $11.86 | $20.36 | 1,942,047 | — | — |
| 1987-11-27 | $12.34 | $21.18 | 470,116 | — | — |
| 1987-11-25 | $12.39 | $21.28 | 646,096 | — | — |
| 1987-11-24 | $12.34 | $21.18 | 947,330 | — | — |
| 1987-11-23 | $12.04 | $20.66 | 837,525 | — | — |
| 1987-11-20 | $11.80 | $20.25 | 2,358,930 | — | — |
| 1987-11-19 | $11.74 | $20.15 | 1,946,013 | — | — |
| 1987-11-18 | $12.04 | $20.66 | 2,171,051 | — | — |
| 1987-11-17 | $12.16 | $20.87 | 1,033,128 | — | — |
| 1987-11-16 | $12.57 | $21.59 | 914,346 | — | — |
| 1987-11-13 | $12.63 | $21.69 | 2,191,926 | — | — |
| 1987-11-12 | $12.69 | $21.80 | 3,987,218 | — | — |
| 1987-11-11 | $12.28 | $21.08 | 831,053 | — | — |
| 1987-11-10 | $11.92 | $20.46 | 2,044,754 | — | — |
| 1987-11-09 | $12.10 | $20.77 | 2,006,552 | — | — |
| 1987-11-06 | $12.22 | $20.97 | 1,723,063 | — | — |
| 1987-11-05 | $12.39 | $21.28 | 1,095,963 | — | — |
| 1987-11-04 | $12.57 | $21.59 | 1,121,014 | — | — |
| 1987-11-03 | $12.63 | $21.69 | 1,975,865 | — | — |
| 1987-11-02 | $12.87 | $22.10 | 1,514,934 | — | — |
| 1987-10-30 | $12.93 | $22.21 | 2,755,564 | — | — |
| 1987-10-29 | $11.86 | $20.36 | 2,150,175 | — | — |
| 1987-10-28 | $11.62 | $19.95 | 2,922,568 | — | — |
| 1987-10-27 | $12.04 | $20.66 | 2,776,440 | — | — |
| 1987-10-26 | $11.50 | $19.74 | 3,068,697 | — | — |
| 1987-10-23 | $13.11 | $22.52 | 1,493,224 | — | — |
| 1987-10-22 | $13.29 | $22.82 | 2,369,994 | — | — |
| 1987-10-21 | $13.53 | $23.23 | 3,633,796 | — | — |
| 1987-10-20 | $12.39 | $21.28 | 4,528,937 | — | — |
| 1987-10-19 | $11.44 | $19.64 | 4,142,114 | — | — |
| 1987-10-16 | $14.61 | $25.09 | 2,691,477 | — | — |
| 1987-10-15 | $15.63 | $26.83 | 1,676,510 | — | — |
| 1987-10-14 | $15.81 | $27.14 | 894,306 | — | — |
| 1987-10-13 | $16.11 | $27.66 | 817,902 | — | — |
| 1987-10-12 | $15.75 | $27.04 | 559,881 | — | — |
| 1987-10-09 | $15.81 | $27.14 | 585,766 | — | — |
| 1987-10-08 | $15.93 | $27.35 | 1,241,883 | — | — |
| 1987-10-07 | $15.75 | $27.04 | 1,937,245 | — | — |
| 1987-10-06 | $16.11 | $27.66 | 1,009,121 | — | — |
| 1987-10-05 | $16.71 | $28.68 | 1,545,830 | — | — |
| 1987-10-02 | $16.77 | $28.79 | 3,110,448 | — | — |
| 1987-10-01 | $16.23 | $27.86 | 2,150,175 | — | — |
| 1987-09-30 | $16.53 | $28.38 | 632,319 | — | — |
| 1987-09-29 | $16.53 | $28.38 | 617,079 | — | — |
| 1987-09-28 | $16.65 | $28.58 | 1,180,300 | — | — |
| 1987-09-25 | $16.65 | $28.58 | 529,402 | — | — |
| 1987-09-24 | $16.65 | $28.58 | 824,164 | — | — |
| 1987-09-23 | $16.83 | $28.89 | 1,011,209 | — | — |
| 1987-09-22 | $17.19 | $29.51 | 922,488 | — | — |
| 1987-09-21 | $16.65 | $28.58 | 705,174 | — | — |
| 1987-09-18 | $16.35 | $28.07 | 859,861 | — | — |
| 1987-09-17 | $16.47 | $28.27 | 508,736 | — | — |
| 1987-09-16 | $16.65 | $28.58 | 1,088,030 | — | — |
| 1987-09-15 | $16.53 | $28.38 | 636,076 | — | — |
| 1987-09-14 | $16.95 | $29.10 | 733,565 | — | — |
| 1987-09-11 | $16.89 | $28.99 | 482,224 | — | — |
| 1987-09-10 | $16.83 | $28.89 | 823,329 | — | — |
| 1987-09-09 | $16.83 | $28.89 | 801,201 | — | — |
| 1987-09-08 | $16.83 | $28.89 | 1,934,949 | — | — |
| 1987-09-04 | $17.07 | $29.30 | 882,824 | — | — |
| 1987-09-03 | $17.30 | $29.71 | 1,067,364 | — | — |
| 1987-09-02 | $17.78 | $30.02 | 2,588,561 | — | — |
| 1987-09-01 | $17.90 | $30.22 | 1,383,001 | — | — |
| 1987-08-31 | $18.20 | $30.73 | 778,238 | — | — |
| 1987-08-28 | $17.90 | $30.22 | 494,123 | — | — |
| 1987-08-27 | $18.02 | $30.42 | 986,158 | — | — |
| 1987-08-26 | $17.96 | $30.32 | 2,233,677 | — | — |
| 1987-08-25 | $17.48 | $29.52 | 904,326 | — | — |
| 1987-08-24 | $17.60 | $29.72 | 681,793 | — | — |
| 1987-08-21 | $17.66 | $29.82 | 912,468 | — | — |
| 1987-08-20 | $17.96 | $30.32 | 1,394,691 | — | — |
| 1987-08-19 | $17.36 | $29.31 | 2,129,300 | — | — |
| 1987-08-18 | $17.19 | $29.01 | 1,133,330 | — | — |
| 1987-08-17 | $17.25 | $29.11 | 1,733,501 | — | — |
| 1987-08-14 | $17.36 | $29.31 | 2,108,424 | — | — |
| 1987-08-13 | $17.66 | $29.82 | 1,709,285 | — | — |
| 1987-08-12 | $17.84 | $30.12 | 1,798,423 | — | — |
| 1987-08-11 | $17.78 | $30.02 | 2,108,424 | — | — |
| 1987-08-10 | $18.08 | $30.53 | 1,901,548 | — | — |
| 1987-08-07 | $17.72 | $29.92 | 822,077 | — | — |
| 1987-08-06 | $18.08 | $30.53 | 1,711,373 | — | — |
| 1987-08-05 | $18.32 | $30.93 | 803,289 | — | — |
| 1987-08-04 | $18.38 | $31.03 | 655,490 | — | — |
| 1987-08-03 | $18.38 | $31.03 | 2,072,310 | — | — |
| 1987-07-31 | $18.02 | $30.42 | 874,683 | — | — |
| 1987-07-30 | $17.90 | $30.22 | 837,942 | — | — |
| 1987-07-29 | $18.02 | $30.42 | 1,478,820 | — | — |
| 1987-07-28 | $18.02 | $30.42 | 2,859,942 | — | — |
| 1987-07-27 | $17.72 | $29.92 | 730,851 | — | — |
| 1987-07-24 | $17.72 | $29.92 | 2,630,312 | — | — |
| 1987-07-23 | $17.72 | $29.92 | 2,150,175 | — | — |
| 1987-07-22 | $17.96 | $30.32 | 1,647,702 | — | — |
| 1987-07-21 | $18.20 | $30.73 | 2,484,183 | — | — |
| 1987-07-20 | $18.80 | $31.74 | 3,173,074 | — | — |
| 1987-07-17 | $18.62 | $31.44 | 1,488,840 | — | — |
| 1987-07-16 | $18.86 | $31.84 | 1,617,015 | — | — |
| 1987-07-15 | $18.56 | $31.33 | 1,813,662 | — | — |
| 1987-07-14 | $18.44 | $31.13 | 1,508,045 | — | — |
| 1987-07-13 | $18.08 | $30.53 | 1,945,387 | — | — |
| 1987-07-10 | $18.44 | $31.13 | 1,505,958 | — | — |
| 1987-07-09 | $18.32 | $30.93 | 3,026,946 | — | — |
| 1987-07-08 | $18.14 | $30.63 | 944,407 | — | — |
| 1987-07-07 | $18.32 | $30.93 | 2,233,677 | — | — |
| 1987-07-06 | $18.14 | $30.63 | 1,111,620 | — | — |
| 1987-07-02 | $18.02 | $30.42 | 1,044,609 | — | — |
| 1987-07-01 | $17.90 | $30.22 | 1,018,098 | — | — |
| 1987-06-30 | $18.02 | $30.42 | 1,446,045 | — | — |
| 1987-06-29 | $18.50 | $31.23 | 1,442,287 | — | — |
| 1987-06-26 | $18.32 | $30.93 | 1,334,361 | — | — |
| 1987-06-25 | $18.50 | $31.23 | 1,586,328 | — | — |
| 1987-06-24 | $18.68 | $31.54 | 3,381,829 | — | — |
| 1987-06-23 | $18.08 | $30.53 | 1,872,114 | — | — |
| 1987-06-22 | $17.84 | $30.12 | 1,181,135 | — | — |
| 1987-06-19 | $17.78 | $30.02 | 974,677 | — | — |
| 1987-06-18 | $17.72 | $29.92 | 843,787 | — | — |
| 1987-06-17 | $17.84 | $30.12 | 3,193,950 | — | — |
| 1987-06-16 | $17.72 | $29.92 | 2,047,050 | — | — |
| 1987-06-15 | $17.72 | $29.92 | 1,203,054 | — | — |
| 1987-06-12 | $17.54 | $29.62 | 914,555 | — | — |
| 1987-06-11 | $17.54 | $29.62 | 662,588 | — | — |
| 1987-06-10 | $17.42 | $29.41 | 1,274,657 | — | — |
| 1987-06-09 | $17.13 | $28.91 | 1,288,853 | — | — |
| 1987-06-08 | $17.19 | $29.01 | 969,875 | — | — |
| 1987-06-05 | $17.25 | $29.11 | 822,285 | — | — |
| 1987-06-04 | $17.42 | $29.41 | 1,792,161 | — | — |
| 1987-06-03 | $17.90 | $29.72 | 2,567,685 | — | — |
| 1987-06-02 | $17.42 | $28.92 | 1,079,889 | — | — |
| 1987-06-01 | $17.42 | $28.92 | 1,451,473 | — | — |
| 1987-05-29 | $17.72 | $29.42 | 5,782,510 | — | — |
| 1987-05-28 | $17.48 | $29.02 | 3,298,327 | — | — |
| 1987-05-27 | $16.59 | $27.53 | 991,168 | — | — |
| 1987-05-26 | $16.77 | $27.83 | 729,807 | — | — |
| 1987-05-22 | $16.29 | $27.03 | 636,494 | — | — |
| 1987-05-21 | $16.47 | $27.33 | 1,139,175 | — | — |
| 1987-05-20 | $16.41 | $27.23 | 1,133,330 | — | — |
| 1987-05-19 | $16.41 | $27.23 | 1,149,196 | — | — |
| 1987-05-18 | $16.89 | $28.03 | 1,005,155 | — | — |
| 1987-05-15 | $16.77 | $27.83 | 1,446,880 | — | — |
| 1987-05-14 | $17.19 | $28.52 | 848,171 | — | — |
| 1987-05-13 | $17.07 | $28.33 | 1,181,761 | — | — |
| 1987-05-12 | $17.19 | $28.52 | 975,929 | — | — |
| 1987-05-11 | $17.30 | $28.72 | 2,020,121 | — | — |
| 1987-05-08 | $16.95 | $28.13 | 1,362,334 | — | — |
| 1987-05-07 | $17.25 | $28.62 | 4,592,607 | — | — |
| 1987-05-06 | $16.83 | $27.93 | 1,913,239 | — | — |
| 1987-05-05 | $16.71 | $27.73 | 2,191,926 | — | — |
| 1987-05-04 | $16.83 | $27.93 | 918,521 | — | — |
| 1987-05-01 | $16.59 | $27.53 | 687,430 | — | — |
| 1987-04-30 | $16.59 | $27.53 | 1,631,628 | — | — |
| 1987-04-29 | $15.99 | $26.54 | 863,619 | — | — |
| 1987-04-28 | $15.87 | $26.34 | 1,368,597 | — | — |
| 1987-04-27 | $16.17 | $26.83 | 3,444,456 | — | — |
| 1987-04-24 | $16.53 | $27.43 | 1,273,614 | — | — |
| 1987-04-23 | $16.83 | $27.93 | 1,002,858 | — | — |
| 1987-04-22 | $16.83 | $27.93 | 1,515,769 | — | — |
| 1987-04-21 | $16.71 | $27.73 | 1,068,199 | — | — |
| 1987-04-20 | $16.53 | $27.43 | 1,126,650 | — | — |
| 1987-04-16 | $16.53 | $27.43 | 1,279,876 | — | — |
| 1987-04-15 | $16.17 | $26.83 | 1,126,441 | — | — |
| 1987-04-14 | $15.51 | $25.74 | 1,320,792 | — | — |
| 1987-04-13 | $16.11 | $26.74 | 946,077 | — | — |
| 1987-04-10 | $16.23 | $26.93 | 1,794,039 | — | — |
| 1987-04-09 | $16.29 | $27.03 | 1,436,442 | — | — |
| 1987-04-08 | $16.77 | $27.83 | 2,191,926 | — | — |
| 1987-04-07 | $16.53 | $27.43 | 2,063,960 | — | — |
| 1987-04-06 | $16.89 | $28.03 | 1,920,962 | — | — |
| 1987-04-03 | $16.95 | $28.13 | 2,839,066 | — | — |
| 1987-04-02 | $16.83 | $27.93 | 2,797,315 | — | — |
| 1987-04-01 | $16.29 | $27.03 | 1,557,729 | — | — |
| 1987-03-31 | $15.99 | $26.54 | 956,097 | — | — |
| 1987-03-30 | $15.45 | $25.64 | 1,251,486 | — | — |
| 1987-03-27 | $16.05 | $26.64 | 1,557,103 | — | — |
| 1987-03-26 | $16.47 | $27.33 | 4,492,405 | — | — |
| 1987-03-25 | $16.11 | $26.74 | 819,363 | — | — |
| 1987-03-24 | $16.17 | $26.83 | 2,463,308 | — | — |
| 1987-03-23 | $15.99 | $26.54 | 3,193,950 | — | — |
| 1987-03-20 | $16.05 | $26.64 | 2,400,681 | — | — |
| 1987-03-19 | $15.75 | $26.14 | 2,484,183 | — | — |
| 1987-03-18 | $15.93 | $26.44 | 5,636,382 | — | — |
| 1987-03-17 | $15.39 | $25.54 | 5,010,117 | — | — |
| 1987-03-16 | $14.85 | $24.65 | 1,528,712 | — | — |
| 1987-03-13 | $14.85 | $24.65 | 3,611,459 | — | — |
| 1987-03-12 | $14.85 | $24.65 | 5,365,001 | — | — |
| 1987-03-11 | $14.67 | $24.35 | 3,173,074 | — | — |
| 1987-03-10 | $15.03 | $24.45 | 7,974,437 | — | — |
| 1987-03-09 | $14.97 | $24.35 | 1,641,440 | — | — |
| 1987-03-06 | $15.09 | $24.55 | 2,379,806 | — | — |
| 1987-03-05 | $14.91 | $24.25 | 6,220,896 | — | — |
| 1987-03-04 | $14.91 | $24.25 | 8,600,701 | — | — |
| 1987-03-03 | $14.67 | $23.87 | 2,035,986 | — | — |
| 1987-03-02 | $14.85 | $24.16 | 677,618 | — | — |
| 1987-02-27 | $15.27 | $24.84 | 754,649 | — | — |
| 1987-02-26 | $15.03 | $24.45 | 811,848 | — | — |
| 1987-02-25 | $14.79 | $24.06 | 924,367 | — | — |
| 1987-02-24 | $14.97 | $24.35 | 1,153,579 | — | — |
| 1987-02-23 | $15.15 | $24.64 | 725,632 | — | — |
| 1987-02-20 | $15.33 | $24.94 | 3,256,576 | — | — |
| 1987-02-19 | $15.27 | $24.84 | 1,332,065 | — | — |
| 1987-02-18 | $15.81 | $25.72 | 1,505,123 | — | — |
| 1987-02-17 | $16.29 | $26.50 | 915,390 | — | — |
| 1987-02-13 | $15.69 | $25.52 | 831,053 | — | — |
| 1987-02-12 | $15.45 | $25.13 | 1,109,323 | — | — |
| 1987-02-11 | $15.45 | $25.13 | 1,043,983 | — | — |
| 1987-02-10 | $15.21 | $24.74 | 3,715,837 | — | — |
| 1987-02-09 | $15.87 | $25.81 | 583,679 | — | — |
| 1987-02-06 | $16.17 | $26.30 | 1,846,228 | — | — |
| 1987-02-05 | $16.05 | $26.11 | 1,868,565 | — | — |
| 1987-02-04 | $15.99 | $26.01 | 3,611,459 | — | — |
| 1987-02-03 | $15.15 | $24.64 | 868,212 | — | — |
| 1987-02-02 | $15.45 | $25.13 | 521,052 | — | — |
| 1987-01-30 | $15.63 | $25.42 | 811,430 | — | — |
| 1987-01-29 | $15.57 | $25.33 | 1,639,770 | — | — |
| 1987-01-28 | $15.21 | $24.74 | 1,405,129 | — | — |
| 1987-01-27 | $15.27 | $24.84 | 2,463,308 | — | — |
| 1987-01-26 | $14.79 | $24.06 | 1,220,381 | — | — |
| 1987-01-23 | $14.73 | $23.96 | 2,379,806 | — | — |
| 1987-01-22 | $15.09 | $24.55 | 1,598,019 | — | — |
| 1987-01-21 | $14.91 | $24.25 | 1,357,533 | — | — |
| 1987-01-20 | $15.03 | $24.45 | 2,233,677 | — | — |
| 1987-01-19 | $15.09 | $24.55 | 1,487,796 | — | — |
| 1987-01-16 | $15.21 | $24.74 | 1,579,022 | — | — |
| 1987-01-15 | $15.45 | $25.13 | 2,254,553 | — | — |
| 1987-01-14 | $15.27 | $24.84 | 2,943,444 | — | — |
| 1987-01-13 | $15.09 | $24.55 | 4,717,860 | — | — |
| 1987-01-12 | $15.09 | $24.55 | 4,404,728 | — | — |
| 1987-01-09 | $14.61 | $23.77 | 1,669,830 | — | — |
| 1987-01-08 | $14.37 | $23.38 | 2,651,187 | — | — |
| 1987-01-07 | $13.89 | $22.60 | 1,582,362 | — | — |
| 1987-01-06 | $13.65 | $22.21 | 1,420,368 | — | — |
| 1987-01-05 | $13.89 | $22.60 | 1,130,408 | — | — |
| 1987-01-02 | $13.65 | $22.21 | 356,136 | — | — |