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
- 1983-11-21 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 | $14.61 | $18.78 | 932,257 | — | — |
| 1987-12-30 | $14.61 | $18.78 | 1,036,780 | — | — |
| 1987-12-29 | $14.45 | $18.56 | 483,475 | — | — |
| 1987-12-28 | $14.45 | $18.56 | 3,382,545 | — | — |
| 1987-12-24 | $14.84 | $19.06 | 1,386,821 | — | — |
| 1987-12-23 | $15.57 | $19.73 | 10,594,639 | — | — |
| 1987-12-22 | $15.65 | $19.83 | 3,478,618 | — | — |
| 1987-12-21 | $15.68 | $19.87 | 998,084 | — | — |
| 1987-12-18 | $15.71 | $19.90 | 2,525,901 | — | — |
| 1987-12-17 | $15.32 | $19.41 | 1,235,596 | — | — |
| 1987-12-16 | $15.60 | $19.76 | 1,173,772 | — | — |
| 1987-12-15 | $15.20 | $19.26 | 1,216,471 | — | — |
| 1987-12-14 | $14.95 | $18.94 | 880,663 | — | — |
| 1987-12-11 | $14.53 | $18.41 | 1,035,446 | — | — |
| 1987-12-10 | $14.47 | $18.34 | 804,161 | — | — |
| 1987-12-09 | $14.70 | $18.62 | 1,175,551 | — | — |
| 1987-12-08 | $14.61 | $18.52 | 1,830,711 | — | — |
| 1987-12-07 | $14.45 | $18.30 | 1,305,427 | — | — |
| 1987-12-04 | $14.61 | $18.52 | 1,349,460 | — | — |
| 1987-12-03 | $14.73 | $18.66 | 1,469,995 | — | — |
| 1987-12-02 | $15.01 | $19.01 | 868,654 | — | — |
| 1987-12-01 | $15.01 | $19.01 | 1,497,127 | — | — |
| 1987-11-30 | $14.73 | $18.66 | 2,149,173 | — | — |
| 1987-11-27 | $15.18 | $19.23 | 687,184 | — | — |
| 1987-11-25 | $15.12 | $19.16 | 750,342 | — | — |
| 1987-11-24 | $15.49 | $19.62 | 798,823 | — | — |
| 1987-11-23 | $15.40 | $19.51 | 924,696 | — | — |
| 1987-11-20 | $15.51 | $19.66 | 1,598,536 | — | — |
| 1987-11-19 | $15.32 | $19.41 | 1,029,219 | — | — |
| 1987-11-18 | $15.43 | $19.55 | 1,394,383 | — | — |
| 1987-11-17 | $15.46 | $19.58 | 1,030,553 | — | — |
| 1987-11-16 | $15.60 | $19.76 | 1,029,219 | — | — |
| 1987-11-13 | $15.60 | $19.76 | 860,203 | — | — |
| 1987-11-12 | $15.88 | $20.12 | 1,149,754 | — | — |
| 1987-11-11 | $15.60 | $19.76 | 1,160,429 | — | — |
| 1987-11-10 | $15.63 | $19.80 | 1,199,569 | — | — |
| 1987-11-09 | $15.88 | $20.12 | 1,043,897 | — | — |
| 1987-11-06 | $16.27 | $20.62 | 1,637,677 | — | — |
| 1987-11-05 | $16.47 | $20.87 | 2,149,618 | — | — |
| 1987-11-04 | $16.38 | $20.76 | 1,369,030 | — | — |
| 1987-11-03 | $16.38 | $20.76 | 1,564,288 | — | — |
| 1987-11-02 | $16.36 | $20.72 | 1,514,028 | — | — |
| 1987-10-30 | $16.22 | $20.55 | 3,231,320 | — | — |
| 1987-10-29 | $16.16 | $20.47 | 1,540,715 | — | — |
| 1987-10-28 | $15.96 | $20.22 | 1,883,640 | — | — |
| 1987-10-27 | $16.30 | $20.65 | 2,777,201 | — | — |
| 1987-10-26 | $16.24 | $20.58 | 1,483,338 | — | — |
| 1987-10-23 | $16.81 | $21.29 | 2,996,477 | — | — |
| 1987-10-22 | $16.38 | $20.76 | 2,904,408 | — | — |
| 1987-10-21 | $16.41 | $20.79 | 3,780,178 | — | — |
| 1987-10-20 | $15.51 | $19.66 | 4,317,471 | — | — |
| 1987-10-19 | $13.60 | $17.23 | 4,951,281 | — | — |
| 1987-10-16 | $16.50 | $20.90 | 2,189,203 | — | — |
| 1987-10-15 | $17.31 | $21.93 | 1,743,979 | — | — |
| 1987-10-14 | $17.48 | $22.15 | 1,723,074 | — | — |
| 1987-10-13 | $17.71 | $22.43 | 1,041,228 | — | — |
| 1987-10-12 | $17.12 | $21.68 | 1,807,138 | — | — |
| 1987-10-09 | $17.12 | $21.68 | 1,518,031 | — | — |
| 1987-10-08 | $17.09 | $21.65 | 1,238,265 | — | — |
| 1987-10-07 | $17.12 | $21.68 | 903,791 | — | — |
| 1987-10-06 | $17.26 | $21.86 | 1,158,205 | — | — |
| 1987-10-05 | $17.28 | $21.90 | 733,886 | — | — |
| 1987-10-02 | $17.37 | $22.01 | 972,732 | — | — |
| 1987-10-01 | $17.45 | $22.11 | 1,475,777 | — | — |
| 1987-09-30 | $17.23 | $21.83 | 1,364,582 | — | — |
| 1987-09-29 | $17.40 | $22.04 | 1,398,386 | — | — |
| 1987-09-28 | $17.56 | $22.25 | 2,162,961 | — | — |
| 1987-09-25 | $17.76 | $22.50 | 2,493,432 | — | — |
| 1987-09-24 | $17.31 | $21.93 | 4,892,571 | — | — |
| 1987-09-23 | $17.79 | $22.27 | 3,008,041 | — | — |
| 1987-09-22 | $17.48 | $21.88 | 1,361,469 | — | — |
| 1987-09-21 | $16.83 | $21.07 | 1,288,970 | — | — |
| 1987-09-18 | $16.78 | $21.00 | 2,279,048 | — | — |
| 1987-09-17 | $16.89 | $21.14 | 966,950 | — | — |
| 1987-09-16 | $16.78 | $21.00 | 1,529,595 | — | — |
| 1987-09-15 | $16.75 | $20.96 | 951,383 | — | — |
| 1987-09-14 | $16.83 | $21.07 | 825,065 | — | — |
| 1987-09-11 | $16.67 | $20.86 | 1,408,171 | — | — |
| 1987-09-10 | $16.53 | $20.68 | 2,019,297 | — | — |
| 1987-09-09 | $16.61 | $20.79 | 1,747,982 | — | — |
| 1987-09-08 | $16.41 | $20.54 | 1,675,928 | — | — |
| 1987-09-04 | $16.58 | $20.75 | 1,501,130 | — | — |
| 1987-09-03 | $16.38 | $20.51 | 1,154,202 | — | — |
| 1987-09-02 | $16.53 | $20.68 | 1,174,217 | — | — |
| 1987-09-01 | $16.64 | $20.82 | 2,232,791 | — | — |
| 1987-08-31 | $16.97 | $21.25 | 1,360,135 | — | — |
| 1987-08-28 | $16.58 | $20.75 | 1,538,046 | — | — |
| 1987-08-27 | $16.95 | $21.21 | 1,065,691 | — | — |
| 1987-08-26 | $17.26 | $21.60 | 716,539 | — | — |
| 1987-08-25 | $17.31 | $21.67 | 976,290 | — | — |
| 1987-08-24 | $17.09 | $21.39 | 1,695,498 | — | — |
| 1987-08-21 | $17.17 | $21.49 | 1,934,789 | — | — |
| 1987-08-20 | $17.06 | $21.35 | 1,288,970 | — | — |
| 1987-08-19 | $16.83 | $21.07 | 1,065,691 | — | — |
| 1987-08-18 | $16.86 | $21.11 | 1,273,403 | — | — |
| 1987-08-17 | $16.97 | $21.25 | 1,100,828 | — | — |
| 1987-08-14 | $16.72 | $20.93 | 1,691,050 | — | — |
| 1987-08-13 | $16.72 | $20.93 | 1,097,270 | — | — |
| 1987-08-12 | $16.67 | $20.86 | 2,292,392 | — | — |
| 1987-08-11 | $16.89 | $21.14 | 3,013,823 | — | — |
| 1987-08-10 | $16.38 | $20.51 | 3,168,162 | — | — |
| 1987-08-07 | $15.96 | $19.98 | 1,866,293 | — | — |
| 1987-08-06 | $15.54 | $19.45 | 1,188,005 | — | — |
| 1987-08-05 | $15.51 | $19.42 | 1,767,552 | — | — |
| 1987-08-04 | $15.15 | $18.96 | 1,217,805 | — | — |
| 1987-08-03 | $15.32 | $19.17 | 1,870,741 | — | — |
| 1987-07-31 | $15.34 | $19.21 | 1,856,508 | — | — |
| 1987-07-30 | $15.32 | $19.17 | 1,480,225 | — | — |
| 1987-07-29 | $15.18 | $18.99 | 2,537,910 | — | — |
| 1987-07-28 | $15.01 | $18.78 | 1,647,462 | — | — |
| 1987-07-27 | $14.92 | $18.68 | 1,408,616 | — | — |
| 1987-07-24 | $14.73 | $18.43 | 885,110 | — | — |
| 1987-07-23 | $14.59 | $18.26 | 1,339,675 | — | — |
| 1987-07-22 | $14.64 | $18.33 | 748,119 | — | — |
| 1987-07-21 | $14.73 | $18.43 | 1,346,791 | — | — |
| 1987-07-20 | $14.90 | $18.64 | 1,098,604 | — | — |
| 1987-07-17 | $14.98 | $18.75 | 1,542,494 | — | — |
| 1987-07-16 | $14.84 | $18.57 | 456,343 | — | — |
| 1987-07-15 | $14.73 | $18.43 | 603,121 | — | — |
| 1987-07-14 | $14.98 | $18.75 | 597,783 | — | — |
| 1987-07-13 | $14.87 | $18.61 | 994,081 | — | — |
| 1987-07-10 | $15.15 | $18.96 | 968,729 | — | — |
| 1987-07-09 | $15.06 | $18.85 | 1,738,197 | — | — |
| 1987-07-08 | $15.23 | $19.06 | 958,944 | — | — |
| 1987-07-07 | $15.40 | $19.28 | 1,134,632 | — | — |
| 1987-07-06 | $15.29 | $19.14 | 1,054,127 | — | — |
| 1987-07-02 | $15.37 | $19.24 | 614,685 | — | — |
| 1987-07-01 | $15.34 | $19.21 | 841,967 | — | — |
| 1987-06-30 | $15.32 | $19.17 | 578,213 | — | — |
| 1987-06-29 | $15.65 | $19.59 | 1,464,658 | — | — |
| 1987-06-26 | $15.65 | $19.59 | 648,488 | — | — |
| 1987-06-25 | $15.77 | $19.73 | 2,385,351 | — | — |
| 1987-06-24 | $15.65 | $19.59 | 2,374,676 | — | — |
| 1987-06-23 | $16.05 | $19.81 | 3,168,607 | — | — |
| 1987-06-22 | $16.19 | $19.99 | 1,255,612 | — | — |
| 1987-06-19 | $16.02 | $19.78 | 2,339,983 | — | — |
| 1987-06-18 | $15.79 | $19.50 | 670,727 | — | — |
| 1987-06-17 | $15.82 | $19.54 | 680,957 | — | — |
| 1987-06-16 | $15.93 | $19.68 | 1,720,850 | — | — |
| 1987-06-15 | $15.71 | $19.40 | 1,207,575 | — | — |
| 1987-06-12 | $15.51 | $19.16 | 1,436,192 | — | — |
| 1987-06-11 | $15.26 | $18.84 | 1,243,158 | — | — |
| 1987-06-10 | $15.20 | $18.77 | 1,538,046 | — | — |
| 1987-06-09 | $15.12 | $18.67 | 984,741 | — | — |
| 1987-06-08 | $15.32 | $18.91 | 1,131,518 | — | — |
| 1987-06-05 | $15.26 | $18.84 | 781,477 | — | — |
| 1987-06-04 | $15.23 | $18.81 | 696,079 | — | — |
| 1987-06-03 | $15.23 | $18.81 | 1,080,369 | — | — |
| 1987-06-02 | $15.01 | $18.53 | 793,041 | — | — |
| 1987-06-01 | $15.09 | $18.64 | 823,286 | — | — |
| 1987-05-29 | $15.01 | $18.53 | 1,692,385 | — | — |
| 1987-05-28 | $14.78 | $18.25 | 1,019,879 | — | — |
| 1987-05-27 | $14.73 | $18.18 | 1,088,819 | — | — |
| 1987-05-26 | $14.45 | $17.84 | 1,419,290 | — | — |
| 1987-05-22 | $14.16 | $17.49 | 1,146,196 | — | — |
| 1987-05-21 | $13.83 | $17.07 | 1,330,779 | — | — |
| 1987-05-20 | $13.97 | $17.25 | 1,132,852 | — | — |
| 1987-05-19 | $14.28 | $17.63 | 1,627,892 | — | — |
| 1987-05-18 | $14.53 | $17.94 | 1,174,217 | — | — |
| 1987-05-15 | $14.50 | $17.91 | 1,368,141 | — | — |
| 1987-05-14 | $14.64 | $18.08 | 604,455 | — | — |
| 1987-05-13 | $14.56 | $17.98 | 685,849 | — | — |
| 1987-05-12 | $14.61 | $18.05 | 487,923 | — | — |
| 1987-05-11 | $14.45 | $17.84 | 1,243,602 | — | — |
| 1987-05-08 | $14.59 | $18.01 | 753,901 | — | — |
| 1987-05-07 | $14.75 | $18.22 | 814,835 | — | — |
| 1987-05-06 | $14.87 | $18.36 | 1,754,654 | — | — |
| 1987-05-05 | $15.09 | $18.64 | 1,043,452 | — | — |
| 1987-05-04 | $14.98 | $18.50 | 712,536 | — | — |
| 1987-05-01 | $14.87 | $18.36 | 2,116,704 | — | — |
| 1987-04-30 | $14.84 | $18.32 | 1,736,863 | — | — |
| 1987-04-29 | $14.47 | $17.87 | 829,958 | — | — |
| 1987-04-28 | $14.47 | $17.87 | 1,206,241 | — | — |
| 1987-04-27 | $14.61 | $18.05 | 2,028,193 | — | — |
| 1987-04-24 | $14.28 | $17.63 | 1,786,678 | — | — |
| 1987-04-23 | $14.50 | $17.91 | 1,565,623 | — | — |
| 1987-04-22 | $14.30 | $17.66 | 1,318,325 | — | — |
| 1987-04-21 | $14.92 | $18.43 | 2,271,487 | — | — |
| 1987-04-20 | $14.64 | $18.08 | 1,286,301 | — | — |
| 1987-04-16 | $14.39 | $17.77 | 2,333,311 | — | — |
| 1987-04-15 | $14.19 | $17.52 | 1,615,883 | — | — |
| 1987-04-14 | $14.08 | $17.39 | 4,011,908 | — | — |
| 1987-04-13 | $14.25 | $17.59 | 1,730,191 | — | — |
| 1987-04-10 | $14.56 | $17.98 | 1,697,277 | — | — |
| 1987-04-09 | $14.56 | $17.98 | 1,027,885 | — | — |
| 1987-04-08 | $14.92 | $18.43 | 1,103,497 | — | — |
| 1987-04-07 | $14.84 | $18.32 | 1,169,324 | — | — |
| 1987-04-06 | $15.29 | $18.88 | 695,635 | — | — |
| 1987-04-03 | $15.46 | $19.09 | 1,872,075 | — | — |
| 1987-04-02 | $14.95 | $18.46 | 996,305 | — | — |
| 1987-04-01 | $14.92 | $18.43 | 1,939,682 | — | — |
| 1987-03-31 | $15.18 | $18.74 | 1,555,393 | — | — |
| 1987-03-30 | $15.15 | $18.70 | 2,041,981 | — | — |
| 1987-03-27 | $15.54 | $19.19 | 1,404,613 | — | — |
| 1987-03-26 | $15.74 | $19.43 | 1,222,253 | — | — |
| 1987-03-25 | $15.79 | $19.50 | 1,954,360 | — | — |
| 1987-03-24 | $16.08 | $19.58 | 4,075,511 | — | — |
| 1987-03-23 | $15.99 | $19.48 | 2,049,987 | — | — |
| 1987-03-20 | $15.85 | $19.31 | 3,272,240 | — | — |
| 1987-03-19 | $15.74 | $19.17 | 1,708,397 | — | — |
| 1987-03-18 | $15.65 | $19.07 | 2,785,207 | — | — |
| 1987-03-17 | $15.88 | $19.34 | 1,558,951 | — | — |
| 1987-03-16 | $15.85 | $19.31 | 1,199,125 | — | — |
| 1987-03-13 | $15.91 | $19.38 | 978,959 | — | — |
| 1987-03-12 | $15.91 | $19.38 | 915,800 | — | — |
| 1987-03-11 | $15.88 | $19.34 | 1,050,568 | — | — |
| 1987-03-10 | $15.91 | $19.38 | 1,763,105 | — | — |
| 1987-03-09 | $15.88 | $19.34 | 638,258 | — | — |
| 1987-03-06 | $16.08 | $19.58 | 1,131,073 | — | — |
| 1987-03-05 | $16.10 | $19.62 | 1,008,759 | — | — |
| 1987-03-04 | $16.10 | $19.62 | 785,480 | — | — |
| 1987-03-03 | $16.10 | $19.62 | 582,661 | — | — |
| 1987-03-02 | $16.10 | $19.62 | 1,230,259 | — | — |
| 1987-02-27 | $16.27 | $19.82 | 1,022,102 | — | — |
| 1987-02-26 | $16.10 | $19.62 | 604,010 | — | — |
| 1987-02-25 | $16.27 | $19.82 | 1,254,722 | — | — |
| 1987-02-24 | $16.22 | $19.75 | 926,030 | — | — |
| 1987-02-23 | $16.30 | $19.86 | 1,121,288 | — | — |
| 1987-02-20 | $16.61 | $20.23 | 1,801,800 | — | — |
| 1987-02-19 | $16.27 | $19.82 | 3,149,036 | — | — |
| 1987-02-18 | $16.05 | $19.55 | 1,590,530 | — | — |
| 1987-02-17 | $15.91 | $19.38 | 1,828,042 | — | — |
| 1987-02-13 | $15.74 | $19.17 | 2,251,027 | — | — |
| 1987-02-12 | $15.79 | $19.24 | 2,693,138 | — | — |
| 1987-02-11 | $16.13 | $19.65 | 1,685,713 | — | — |
| 1987-02-10 | $16.16 | $19.69 | 1,404,613 | — | — |
| 1987-02-09 | $16.50 | $20.10 | 1,284,967 | — | — |
| 1987-02-06 | $16.75 | $20.40 | 1,041,228 | — | — |
| 1987-02-05 | $16.81 | $20.47 | 1,981,491 | — | — |
| 1987-02-04 | $16.81 | $20.47 | 2,131,382 | — | — |
| 1987-02-03 | $16.75 | $20.40 | 1,252,943 | — | — |
| 1987-02-02 | $16.78 | $20.44 | 1,419,735 | — | — |
| 1987-01-30 | $16.78 | $20.44 | 2,029,527 | — | — |
| 1987-01-29 | $16.53 | $20.13 | 1,129,739 | — | — |
| 1987-01-28 | $16.58 | $20.20 | 915,355 | — | — |
| 1987-01-27 | $16.47 | $20.06 | 1,911,216 | — | — |
| 1987-01-26 | $16.53 | $20.13 | 1,059,909 | — | — |
| 1987-01-23 | $16.47 | $20.06 | 2,598,845 | — | — |
| 1987-01-22 | $16.44 | $20.03 | 1,044,341 | — | — |
| 1987-01-21 | $16.27 | $19.82 | 1,462,879 | — | — |
| 1987-01-20 | $16.19 | $19.72 | 1,323,218 | — | — |
| 1987-01-19 | $16.13 | $19.65 | 1,305,872 | — | — |
| 1987-01-16 | $16.13 | $19.65 | 1,754,209 | — | — |
| 1987-01-15 | $16.10 | $19.62 | 1,457,096 | — | — |
| 1987-01-14 | $15.96 | $19.45 | 1,799,132 | — | — |
| 1987-01-13 | $15.96 | $19.45 | 528,398 | — | — |
| 1987-01-12 | $16.16 | $19.69 | 540,851 | — | — |
| 1987-01-09 | $16.10 | $19.62 | 1,369,475 | — | — |
| 1987-01-08 | $15.93 | $19.41 | 859,758 | — | — |
| 1987-01-07 | $15.85 | $19.31 | 787,259 | — | — |
| 1987-01-06 | $15.74 | $19.17 | 1,149,309 | — | — |
| 1987-01-05 | $15.82 | $19.27 | 827,734 | — | — |
| 1987-01-02 | $15.68 | $19.10 | 770,802 | — | — |