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 | $9.53 | $32.52 | 4,460,000 | — | — |
| 1987-12-30 | $9.72 | $33.16 | 5,188,000 | — | — |
| 1987-12-29 | $9.59 | $32.74 | 3,356,800 | — | — |
| 1987-12-28 | $9.66 | $32.95 | 3,680,400 | — | — |
| 1987-12-24 | $10.09 | $34.44 | 1,766,800 | — | — |
| 1987-12-23 | $10.09 | $34.44 | 5,759,600 | — | — |
| 1987-12-22 | $9.97 | $34.02 | 5,181,200 | — | — |
| 1987-12-21 | $9.88 | $33.70 | 3,998,800 | — | — |
| 1987-12-18 | $10.00 | $34.12 | 16,080,000 | — | — |
| 1987-12-17 | $9.72 | $33.16 | 5,654,000 | — | — |
| 1987-12-16 | $10.03 | $34.23 | 6,947,600 | — | — |
| 1987-12-15 | $9.81 | $33.48 | 8,622,400 | — | — |
| 1987-12-14 | $9.97 | $34.02 | 6,901,200 | — | — |
| 1987-12-11 | $9.81 | $33.48 | 4,371,600 | — | — |
| 1987-12-10 | $9.50 | $32.42 | 6,768,000 | — | — |
| 1987-12-09 | $9.88 | $33.70 | 7,256,000 | — | — |
| 1987-12-08 | $9.97 | $34.02 | 5,662,800 | — | — |
| 1987-12-07 | $9.41 | $32.10 | 4,516,000 | — | — |
| 1987-12-04 | $9.06 | $30.92 | 7,354,400 | — | — |
| 1987-12-03 | $9.00 | $30.71 | 8,010,400 | — | — |
| 1987-12-02 | $9.44 | $32.20 | 4,566,800 | — | — |
| 1987-12-01 | $9.25 | $31.56 | 5,321,200 | — | — |
| 1987-11-30 | $9.19 | $31.35 | 8,865,200 | — | — |
| 1987-11-27 | $9.78 | $33.38 | 3,527,200 | — | — |
| 1987-11-25 | $9.78 | $33.38 | 4,056,000 | — | — |
| 1987-11-24 | $10.09 | $34.44 | 4,984,400 | — | — |
| 1987-11-23 | $9.94 | $33.91 | 3,687,200 | — | — |
| 1987-11-20 | $10.06 | $34.34 | 8,885,600 | — | — |
| 1987-11-19 | $9.84 | $33.59 | 6,630,800 | — | — |
| 1987-11-18 | $10.38 | $35.40 | 5,755,200 | — | — |
| 1987-11-17 | $10.13 | $34.55 | 4,680,800 | — | — |
| 1987-11-16 | $10.31 | $35.19 | 4,453,600 | — | — |
| 1987-11-13 | $10.16 | $34.66 | 4,320,000 | — | — |
| 1987-11-12 | $10.28 | $35.08 | 5,280,000 | — | — |
| 1987-11-11 | $9.97 | $34.02 | 5,360,000 | — | — |
| 1987-11-10 | $9.91 | $33.80 | 6,320,000 | — | — |
| 1987-11-09 | $10.06 | $34.34 | 5,120,000 | — | — |
| 1987-11-06 | $10.31 | $35.19 | 5,480,000 | — | — |
| 1987-11-05 | $10.44 | $35.62 | 8,960,000 | — | — |
| 1987-11-04 | $10.66 | $35.94 | 8,200,000 | — | — |
| 1987-11-03 | $10.88 | $36.67 | 6,320,000 | — | — |
| 1987-11-02 | $10.91 | $36.78 | 5,760,000 | — | — |
| 1987-10-30 | $10.66 | $35.94 | 8,920,000 | — | — |
| 1987-10-29 | $10.31 | $34.78 | 7,000,000 | — | — |
| 1987-10-28 | $10.19 | $34.35 | 8,080,000 | — | — |
| 1987-10-27 | $10.75 | $36.25 | 7,704,000 | — | — |
| 1987-10-26 | $10.28 | $34.67 | 11,120,000 | — | — |
| 1987-10-23 | $11.22 | $37.83 | 9,760,000 | — | — |
| 1987-10-22 | $10.88 | $36.67 | 14,013,200 | — | — |
| 1987-10-21 | $10.94 | $36.88 | 16,500,000 | — | — |
| 1987-10-20 | $9.88 | $33.30 | 22,122,000 | — | — |
| 1987-10-19 | $8.38 | $28.24 | 27,908,000 | — | — |
| 1987-10-16 | $10.94 | $36.88 | 18,886,400 | — | — |
| 1987-10-15 | $11.69 | $39.41 | 10,240,000 | — | — |
| 1987-10-14 | $11.78 | $39.73 | 9,160,000 | — | — |
| 1987-10-13 | $12.28 | $41.42 | 4,240,000 | — | — |
| 1987-10-12 | $11.94 | $40.26 | 3,178,800 | — | — |
| 1987-10-09 | $12.00 | $40.47 | 7,280,000 | — | — |
| 1987-10-08 | $11.75 | $39.62 | 8,280,000 | — | — |
| 1987-10-07 | $11.91 | $40.15 | 7,160,000 | — | — |
| 1987-10-06 | $12.03 | $40.57 | 6,640,000 | — | — |
| 1987-10-05 | $12.44 | $41.94 | 4,800,000 | — | — |
| 1987-10-02 | $12.44 | $41.94 | 4,480,000 | — | — |
| 1987-10-01 | $12.41 | $41.84 | 5,000,000 | — | — |
| 1987-09-30 | $12.16 | $40.99 | 7,320,000 | — | — |
| 1987-09-29 | $12.31 | $41.52 | 5,800,000 | — | — |
| 1987-09-28 | $12.41 | $41.84 | 9,560,000 | — | — |
| 1987-09-25 | $12.16 | $40.99 | 5,720,000 | — | — |
| 1987-09-24 | $11.97 | $40.36 | 5,600,000 | — | — |
| 1987-09-23 | $12.19 | $41.10 | 9,232,000 | — | — |
| 1987-09-22 | $12.25 | $41.31 | 8,360,000 | — | — |
| 1987-09-21 | $11.56 | $38.99 | 6,360,000 | — | — |
| 1987-09-18 | $11.50 | $38.78 | 10,000,000 | — | — |
| 1987-09-17 | $11.44 | $38.57 | 6,840,000 | — | — |
| 1987-09-16 | $11.50 | $38.78 | 8,240,000 | — | — |
| 1987-09-15 | $11.69 | $39.41 | 6,320,000 | — | — |
| 1987-09-14 | $11.75 | $39.62 | 6,856,000 | — | — |
| 1987-09-11 | $11.97 | $40.36 | 5,173,600 | — | — |
| 1987-09-10 | $11.91 | $40.15 | 7,892,800 | — | — |
| 1987-09-09 | $12.00 | $40.47 | 6,237,600 | — | — |
| 1987-09-08 | $12.13 | $40.89 | 7,438,400 | — | — |
| 1987-09-04 | $12.13 | $40.89 | 4,655,200 | — | — |
| 1987-09-03 | $12.20 | $41.15 | 10,080,000 | — | — |
| 1987-09-02 | $12.11 | $40.84 | 9,680,000 | — | — |
| 1987-09-01 | $12.19 | $41.10 | 8,560,000 | — | — |
| 1987-08-31 | $12.45 | $41.99 | 8,400,000 | — | — |
| 1987-08-28 | $12.25 | $41.31 | 5,268,000 | — | — |
| 1987-08-27 | $12.25 | $41.31 | 6,655,200 | — | — |
| 1987-08-26 | $12.23 | $41.26 | 10,240,000 | — | — |
| 1987-08-25 | $12.28 | $41.42 | 8,000,000 | — | — |
| 1987-08-24 | $12.23 | $41.26 | 6,525,600 | — | — |
| 1987-08-21 | $12.38 | $41.73 | 10,960,000 | — | — |
| 1987-08-20 | $12.44 | $41.94 | 7,944,800 | — | — |
| 1987-08-19 | $12.25 | $41.31 | 6,731,200 | — | — |
| 1987-08-18 | $12.19 | $41.10 | 11,520,000 | — | — |
| 1987-08-17 | $12.23 | $41.26 | 9,280,000 | — | — |
| 1987-08-14 | $12.16 | $40.99 | 7,560,000 | — | — |
| 1987-08-13 | $12.22 | $41.20 | 10,480,000 | — | — |
| 1987-08-12 | $12.38 | $41.73 | 13,760,000 | — | — |
| 1987-08-11 | $12.53 | $42.26 | 12,320,000 | — | — |
| 1987-08-10 | $12.28 | $41.42 | 8,720,000 | — | — |
| 1987-08-07 | $11.92 | $40.20 | 6,547,200 | — | — |
| 1987-08-06 | $12.09 | $40.36 | 11,040,000 | — | — |
| 1987-08-05 | $12.08 | $40.31 | 8,640,000 | — | — |
| 1987-08-04 | $12.14 | $40.52 | 7,197,600 | — | — |
| 1987-08-03 | $12.19 | $40.67 | 11,920,000 | — | — |
| 1987-07-31 | $11.77 | $39.27 | 6,426,400 | — | — |
| 1987-07-30 | $11.67 | $38.95 | 9,040,000 | — | — |
| 1987-07-29 | $11.50 | $38.38 | 7,716,000 | — | — |
| 1987-07-28 | $11.50 | $38.38 | 8,960,000 | — | — |
| 1987-07-27 | $11.50 | $38.38 | 4,712,800 | — | — |
| 1987-07-24 | $11.61 | $38.74 | 4,856,800 | — | — |
| 1987-07-23 | $11.63 | $38.80 | 5,398,400 | — | — |
| 1987-07-22 | $11.55 | $38.54 | 8,800,000 | — | — |
| 1987-07-21 | $11.75 | $39.21 | 6,896,000 | — | — |
| 1987-07-20 | $11.88 | $39.63 | 4,670,400 | — | — |
| 1987-07-17 | $11.92 | $39.79 | 9,760,000 | — | — |
| 1987-07-16 | $11.84 | $39.53 | 7,021,600 | — | — |
| 1987-07-15 | $11.75 | $39.21 | 6,944,800 | — | — |
| 1987-07-14 | $11.75 | $39.21 | 5,836,800 | — | — |
| 1987-07-13 | $11.72 | $39.11 | 6,309,600 | — | — |
| 1987-07-10 | $11.77 | $39.27 | 5,628,000 | — | — |
| 1987-07-09 | $11.80 | $39.37 | 6,567,200 | — | — |
| 1987-07-08 | $11.86 | $39.58 | 7,874,400 | — | — |
| 1987-07-07 | $11.86 | $39.58 | 7,963,200 | — | — |
| 1987-07-06 | $11.67 | $38.95 | 8,000,000 | — | — |
| 1987-07-02 | $11.59 | $38.69 | 4,330,400 | — | — |
| 1987-07-01 | $11.53 | $38.48 | 5,829,600 | — | — |
| 1987-06-30 | $11.66 | $38.90 | 9,840,000 | — | — |
| 1987-06-29 | $11.70 | $39.06 | 10,720,000 | — | — |
| 1987-06-26 | $11.44 | $38.17 | 6,623,200 | — | — |
| 1987-06-25 | $11.45 | $38.22 | 4,682,400 | — | — |
| 1987-06-24 | $11.36 | $37.91 | 4,858,400 | — | — |
| 1987-06-23 | $11.41 | $38.07 | 6,251,200 | — | — |
| 1987-06-22 | $11.45 | $38.22 | 9,920,000 | — | — |
| 1987-06-19 | $11.27 | $37.60 | 17,280,000 | — | — |
| 1987-06-18 | $11.23 | $37.49 | 5,392,000 | — | — |
| 1987-06-17 | $11.22 | $37.44 | 7,533,600 | — | — |
| 1987-06-16 | $11.19 | $37.34 | 4,905,600 | — | — |
| 1987-06-15 | $11.17 | $37.28 | 5,488,800 | — | — |
| 1987-06-12 | $11.17 | $37.28 | 6,964,000 | — | — |
| 1987-06-11 | $11.02 | $36.76 | 4,964,800 | — | — |
| 1987-06-10 | $10.92 | $36.45 | 7,506,400 | — | — |
| 1987-06-09 | $10.86 | $36.24 | 4,960,000 | — | — |
| 1987-06-08 | $10.94 | $36.50 | 3,925,600 | — | — |
| 1987-06-05 | $10.91 | $36.40 | 4,523,200 | — | — |
| 1987-06-04 | $11.06 | $36.92 | 3,529,600 | — | — |
| 1987-06-03 | $11.03 | $36.82 | 5,018,400 | — | — |
| 1987-06-02 | $10.91 | $36.40 | 6,410,400 | — | — |
| 1987-06-01 | $10.91 | $36.40 | 5,391,200 | — | — |
| 1987-05-29 | $10.88 | $36.29 | 4,656,800 | — | — |
| 1987-05-28 | $10.94 | $36.50 | 5,147,200 | — | — |
| 1987-05-27 | $10.94 | $36.50 | 4,267,200 | — | — |
| 1987-05-26 | $10.98 | $36.66 | 6,132,800 | — | — |
| 1987-05-22 | $10.84 | $36.19 | 5,769,600 | — | — |
| 1987-05-21 | $10.91 | $36.40 | 5,660,000 | — | — |
| 1987-05-20 | $10.92 | $36.45 | 9,680,000 | — | — |
| 1987-05-19 | $10.88 | $36.29 | 9,600,000 | — | — |
| 1987-05-18 | $11.05 | $36.87 | 8,240,000 | — | — |
| 1987-05-15 | $10.89 | $36.35 | 10,800,000 | — | — |
| 1987-05-14 | $11.25 | $37.55 | 6,034,400 | — | — |
| 1987-05-13 | $11.28 | $37.65 | 9,360,000 | — | — |
| 1987-05-12 | $11.25 | $37.55 | 5,712,000 | — | — |
| 1987-05-11 | $11.06 | $36.92 | 12,160,000 | — | — |
| 1987-05-08 | $10.83 | $36.14 | 10,720,000 | — | — |
| 1987-05-07 | $10.86 | $36.24 | 9,440,000 | — | — |
| 1987-05-06 | $11.06 | $36.54 | 9,440,000 | — | — |
| 1987-05-05 | $11.13 | $36.75 | 7,841,600 | — | — |
| 1987-05-04 | $10.80 | $35.67 | 12,720,000 | — | — |
| 1987-05-01 | $10.72 | $35.41 | 10,080,000 | — | — |
| 1987-04-30 | $10.83 | $35.77 | 10,480,000 | — | — |
| 1987-04-29 | $10.63 | $35.10 | 8,720,000 | — | — |
| 1987-04-28 | $10.56 | $34.89 | 10,160,000 | — | — |
| 1987-04-27 | $10.69 | $35.31 | 13,600,000 | — | — |
| 1987-04-24 | $10.81 | $35.72 | 8,400,000 | — | — |
| 1987-04-23 | $11.09 | $36.65 | 8,000,000 | — | — |
| 1987-04-22 | $10.94 | $36.13 | 10,320,000 | — | — |
| 1987-04-21 | $11.23 | $37.11 | 11,760,000 | — | — |
| 1987-04-20 | $10.95 | $36.18 | 7,469,600 | — | — |
| 1987-04-16 | $11.06 | $36.54 | 13,920,000 | — | — |
| 1987-04-15 | $11.17 | $36.91 | 10,800,000 | — | — |
| 1987-04-14 | $11.08 | $36.60 | 14,720,000 | — | — |
| 1987-04-13 | $11.19 | $36.96 | 9,200,000 | — | — |
| 1987-04-10 | $11.27 | $37.22 | 8,720,000 | — | — |
| 1987-04-09 | $11.09 | $36.65 | 9,280,000 | — | — |
| 1987-04-08 | $11.05 | $36.49 | 7,540,000 | — | — |
| 1987-04-07 | $11.14 | $36.80 | 8,320,000 | — | — |
| 1987-04-06 | $11.23 | $37.11 | 6,765,600 | — | — |
| 1987-04-03 | $11.23 | $37.11 | 8,640,000 | — | — |
| 1987-04-02 | $11.09 | $36.65 | 6,798,400 | — | — |
| 1987-04-01 | $11.06 | $36.54 | 8,240,000 | — | — |
| 1987-03-31 | $10.72 | $35.41 | 7,108,000 | — | — |
| 1987-03-30 | $10.56 | $34.89 | 12,400,000 | — | — |
| 1987-03-27 | $10.84 | $35.82 | 7,109,600 | — | — |
| 1987-03-26 | $11.00 | $36.34 | 7,058,400 | — | — |
| 1987-03-25 | $10.92 | $36.08 | 6,801,600 | — | — |
| 1987-03-24 | $11.00 | $36.34 | 8,800,000 | — | — |
| 1987-03-23 | $11.03 | $36.44 | 8,880,000 | — | — |
| 1987-03-20 | $10.72 | $35.41 | 14,720,000 | — | — |
| 1987-03-19 | $10.61 | $35.05 | 6,656,800 | — | — |
| 1987-03-18 | $10.67 | $35.25 | 12,720,000 | — | — |
| 1987-03-17 | $10.55 | $34.84 | 9,600,000 | — | — |
| 1987-03-16 | $10.27 | $33.91 | 6,157,600 | — | — |
| 1987-03-13 | $10.33 | $34.12 | 7,468,000 | — | — |
| 1987-03-12 | $10.41 | $34.38 | 7,629,600 | — | — |
| 1987-03-11 | $10.31 | $34.07 | 8,480,000 | — | — |
| 1987-03-10 | $10.28 | $33.96 | 5,906,400 | — | — |
| 1987-03-09 | $10.13 | $33.45 | 5,033,600 | — | — |
| 1987-03-06 | $10.19 | $33.65 | 6,284,800 | — | — |
| 1987-03-05 | $10.16 | $33.55 | 5,709,600 | — | — |
| 1987-03-04 | $10.16 | $33.55 | 7,940,800 | — | — |
| 1987-03-03 | $10.02 | $33.09 | 7,873,600 | — | — |
| 1987-03-02 | $9.83 | $32.47 | 5,481,600 | — | — |
| 1987-02-27 | $9.80 | $32.36 | 6,692,000 | — | — |
| 1987-02-26 | $9.73 | $32.16 | 10,000,000 | — | — |
| 1987-02-25 | $9.70 | $32.05 | 11,840,000 | — | — |
| 1987-02-24 | $9.80 | $32.36 | 7,061,600 | — | — |
| 1987-02-23 | $10.00 | $33.03 | 11,200,000 | — | — |
| 1987-02-20 | $10.17 | $33.60 | 9,520,000 | — | — |
| 1987-02-19 | $10.17 | $33.60 | 10,160,000 | — | — |
| 1987-02-18 | $10.38 | $34.27 | 10,880,000 | — | — |
| 1987-02-17 | $10.31 | $34.07 | 8,080,000 | — | — |
| 1987-02-13 | $10.13 | $33.45 | 13,360,000 | — | — |
| 1987-02-12 | $10.09 | $33.34 | 11,120,000 | — | — |
| 1987-02-11 | $10.41 | $34.38 | 7,377,600 | — | — |
| 1987-02-10 | $10.45 | $34.53 | 6,925,600 | — | — |
| 1987-02-09 | $10.47 | $34.58 | 4,580,000 | — | — |
| 1987-02-06 | $10.52 | $34.74 | 6,160,000 | — | — |
| 1987-02-05 | $10.58 | $34.94 | 9,040,000 | — | — |
| 1987-02-04 | $10.50 | $34.69 | 8,560,000 | — | — |
| 1987-02-03 | $10.44 | $34.11 | 7,889,600 | — | — |
| 1987-02-02 | $10.47 | $34.21 | 7,644,000 | — | — |
| 1987-01-30 | $10.34 | $33.80 | 6,511,200 | — | — |
| 1987-01-29 | $10.25 | $33.50 | 7,022,400 | — | — |
| 1987-01-28 | $10.23 | $33.44 | 10,640,000 | — | — |
| 1987-01-27 | $10.22 | $33.39 | 10,400,000 | — | — |
| 1987-01-26 | $10.08 | $32.93 | 8,880,000 | — | — |
| 1987-01-23 | $9.91 | $32.37 | 19,280,000 | — | — |
| 1987-01-22 | $10.00 | $32.68 | 7,355,200 | — | — |
| 1987-01-21 | $9.80 | $32.01 | 8,320,000 | — | — |
| 1987-01-20 | $9.91 | $32.37 | 7,616,800 | — | — |
| 1987-01-19 | $9.83 | $32.12 | 7,666,400 | — | — |
| 1987-01-16 | $9.75 | $31.86 | 15,760,000 | — | — |
| 1987-01-15 | $9.61 | $31.40 | 8,880,000 | — | — |
| 1987-01-14 | $9.53 | $31.15 | 8,000,000 | — | — |
| 1987-01-13 | $9.42 | $30.79 | 8,400,000 | — | — |
| 1987-01-12 | $9.39 | $30.69 | 10,640,000 | — | — |
| 1987-01-09 | $9.20 | $30.07 | 6,782,400 | — | — |
| 1987-01-08 | $9.17 | $29.97 | 9,680,000 | — | — |
| 1987-01-07 | $9.17 | $29.97 | 5,325,600 | — | — |
| 1987-01-06 | $9.19 | $30.02 | 7,898,400 | — | — |
| 1987-01-05 | $9.22 | $30.13 | 9,040,000 | — | — |
| 1987-01-02 | $9.00 | $29.41 | 3,607,200 | — | — |