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
- 1978-01-03 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 — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $12.50 | $17.54 | 384,900 | — | — |
| 1986-12-30 | $11.83 | $16.61 | 161,100 | — | — |
| 1986-12-29 | $11.92 | $16.72 | 83,700 | — | — |
| 1986-12-26 | $11.83 | $16.61 | 26,400 | — | — |
| 1986-12-24 | $11.96 | $16.78 | 59,700 | — | — |
| 1986-12-23 | $11.92 | $16.72 | 148,800 | — | — |
| 1986-12-22 | $12.00 | $16.84 | 168,000 | — | — |
| 1986-12-19 | $12.21 | $17.13 | 163,200 | — | — |
| 1986-12-18 | $12.21 | $17.13 | 42,000 | — | — |
| 1986-12-17 | $12.25 | $17.19 | 67,800 | — | — |
| 1986-12-16 | $12.33 | $17.31 | 91,200 | — | — |
| 1986-12-15 | $12.38 | $17.37 | 193,500 | — | — |
| 1986-12-12 | $12.25 | $17.19 | 92,400 | — | — |
| 1986-12-11 | $12.25 | $17.19 | 105,300 | — | — |
| 1986-12-10 | $12.17 | $17.07 | 123,900 | — | — |
| 1986-12-09 | $12.04 | $16.90 | 158,400 | — | — |
| 1986-12-08 | $12.25 | $17.19 | 67,500 | — | — |
| 1986-12-05 | $12.29 | $17.25 | 75,900 | — | — |
| 1986-12-04 | $12.21 | $17.13 | 121,800 | — | — |
| 1986-12-03 | $12.38 | $17.37 | 158,100 | — | — |
| 1986-12-02 | $12.33 | $17.31 | 64,800 | — | — |
| 1986-12-01 | $12.46 | $17.48 | 211,200 | — | — |
| 1986-11-28 | $12.25 | $17.19 | 121,500 | — | — |
| 1986-11-26 | $11.79 | $16.55 | 161,700 | — | — |
| 1986-11-25 | $11.71 | $16.43 | 198,300 | — | — |
| 1986-11-24 | $11.63 | $16.31 | 517,800 | — | — |
| 1986-11-21 | $11.71 | $16.43 | 258,900 | — | — |
| 1986-11-20 | $11.92 | $16.72 | 78,600 | — | — |
| 1986-11-19 | $11.83 | $16.61 | 165,900 | — | — |
| 1986-11-18 | $12.00 | $16.84 | 181,200 | — | — |
| 1986-11-17 | $11.83 | $16.61 | 338,100 | — | — |
| 1986-11-14 | $12.33 | $17.31 | 248,700 | — | — |
| 1986-11-13 | $12.75 | $17.89 | 212,100 | — | — |
| 1986-11-12 | $13.08 | $17.66 | 255,900 | — | — |
| 1986-11-11 | $13.00 | $17.55 | 247,200 | — | — |
| 1986-11-10 | $13.08 | $17.66 | 257,100 | — | — |
| 1986-11-07 | $12.83 | $17.32 | 492,000 | — | — |
| 1986-11-06 | $12.67 | $17.10 | 259,800 | — | — |
| 1986-11-05 | $12.79 | $17.27 | 173,700 | — | — |
| 1986-11-04 | $12.38 | $16.70 | 129,000 | — | — |
| 1986-11-03 | $12.00 | $16.20 | 104,400 | — | — |
| 1986-10-31 | $11.79 | $15.92 | 134,100 | — | — |
| 1986-10-30 | $11.83 | $15.97 | 201,000 | — | — |
| 1986-10-29 | $11.58 | $15.63 | 244,200 | — | — |
| 1986-10-28 | $11.83 | $15.97 | 225,600 | — | — |
| 1986-10-27 | $11.88 | $16.03 | 468,300 | — | — |
| 1986-10-24 | $11.88 | $16.03 | 400,200 | — | — |
| 1986-10-23 | $12.08 | $16.31 | 308,400 | — | — |
| 1986-10-22 | $12.33 | $16.65 | 138,600 | — | — |
| 1986-10-21 | $12.63 | $17.04 | 66,300 | — | — |
| 1986-10-20 | $12.63 | $17.04 | 225,000 | — | — |
| 1986-10-17 | $12.25 | $16.53 | 123,900 | — | — |
| 1986-10-16 | $12.33 | $16.65 | 58,800 | — | — |
| 1986-10-15 | $12.38 | $16.70 | 123,900 | — | — |
| 1986-10-14 | $12.58 | $16.98 | 126,300 | — | — |
| 1986-10-13 | $12.79 | $17.27 | 68,400 | — | — |
| 1986-10-10 | $12.67 | $17.10 | 195,000 | — | — |
| 1986-10-09 | $12.71 | $17.15 | 134,100 | — | — |
| 1986-10-08 | $13.17 | $17.77 | 217,200 | — | — |
| 1986-10-07 | $13.08 | $17.66 | 178,200 | — | — |
| 1986-10-06 | $13.04 | $17.60 | 226,800 | — | — |
| 1986-10-03 | $12.88 | $17.38 | 332,700 | — | — |
| 1986-10-02 | $13.33 | $18.00 | 242,400 | — | — |
| 1986-10-01 | $12.50 | $16.87 | 130,500 | — | — |
| 1986-09-30 | $12.67 | $17.10 | 279,000 | — | — |
| 1986-09-29 | $12.63 | $17.04 | 347,100 | — | — |
| 1986-09-26 | $12.92 | $17.43 | 277,800 | — | — |
| 1986-09-25 | $13.00 | $17.55 | 201,900 | — | — |
| 1986-09-24 | $13.13 | $17.72 | 227,400 | — | — |
| 1986-09-23 | $13.25 | $17.88 | 468,000 | — | — |
| 1986-09-22 | $13.71 | $18.50 | 361,500 | — | — |
| 1986-09-19 | $13.71 | $18.50 | 694,500 | — | — |
| 1986-09-18 | $13.17 | $17.77 | 252,000 | — | — |
| 1986-09-17 | $13.00 | $17.55 | 167,400 | — | — |
| 1986-09-16 | $13.08 | $17.66 | 426,600 | — | — |
| 1986-09-15 | $13.25 | $17.88 | 493,800 | — | — |
| 1986-09-12 | $12.88 | $17.38 | 383,100 | — | — |
| 1986-09-11 | $12.42 | $16.76 | 357,600 | — | — |
| 1986-09-10 | $12.58 | $16.98 | 350,700 | — | — |
| 1986-09-09 | $12.58 | $16.98 | 317,400 | — | — |
| 1986-09-08 | $12.75 | $17.21 | 477,600 | — | — |
| 1986-09-05 | $12.88 | $17.38 | 725,100 | — | — |
| 1986-09-04 | $12.42 | $16.76 | 416,400 | — | — |
| 1986-09-03 | $12.33 | $16.65 | 801,300 | — | — |
| 1986-09-02 | $12.17 | $16.42 | 445,500 | — | — |
| 1986-08-29 | $11.58 | $15.63 | 209,100 | — | — |
| 1986-08-28 | $11.38 | $15.35 | 441,900 | — | — |
| 1986-08-27 | $11.08 | $14.96 | 100,800 | — | — |
| 1986-08-26 | $11.00 | $14.85 | 128,700 | — | — |
| 1986-08-25 | $11.00 | $14.85 | 184,200 | — | — |
| 1986-08-22 | $10.75 | $14.51 | 168,000 | — | — |
| 1986-08-21 | $10.88 | $14.68 | 307,200 | — | — |
| 1986-08-20 | $10.75 | $14.51 | 382,500 | — | — |
| 1986-08-19 | $10.50 | $14.17 | 277,200 | — | — |
| 1986-08-18 | $10.50 | $14.17 | 321,600 | — | — |
| 1986-08-15 | $10.83 | $14.62 | 259,200 | — | — |
| 1986-08-14 | $11.33 | $15.30 | 257,700 | — | — |
| 1986-08-13 | $11.54 | $15.35 | 218,100 | — | — |
| 1986-08-12 | $11.58 | $15.41 | 267,600 | — | — |
| 1986-08-11 | $11.83 | $15.74 | 689,100 | — | — |
| 1986-08-08 | $11.42 | $15.19 | 378,000 | — | — |
| 1986-08-07 | $10.50 | $13.97 | 134,700 | — | — |
| 1986-08-06 | $10.46 | $13.91 | 79,800 | — | — |
| 1986-08-05 | $10.38 | $13.80 | 115,200 | — | — |
| 1986-08-04 | $10.50 | $13.97 | 107,400 | — | — |
| 1986-08-01 | $10.50 | $13.97 | 255,300 | — | — |
| 1986-07-31 | $10.58 | $14.08 | 285,300 | — | — |
| 1986-07-30 | $10.21 | $13.58 | 50,400 | — | — |
| 1986-07-29 | $10.21 | $13.58 | 192,300 | — | — |
| 1986-07-28 | $10.38 | $13.80 | 281,700 | — | — |
| 1986-07-25 | $10.25 | $13.63 | 130,200 | — | — |
| 1986-07-24 | $10.25 | $13.63 | 49,800 | — | — |
| 1986-07-23 | $10.25 | $13.63 | 101,100 | — | — |
| 1986-07-22 | $10.54 | $14.02 | 45,600 | — | — |
| 1986-07-21 | $10.54 | $14.02 | 104,700 | — | — |
| 1986-07-18 | $10.42 | $13.86 | 198,300 | — | — |
| 1986-07-17 | $10.17 | $13.52 | 62,400 | — | — |
| 1986-07-16 | $10.17 | $13.52 | 64,200 | — | — |
| 1986-07-15 | $10.00 | $13.30 | 111,300 | — | — |
| 1986-07-14 | $9.92 | $13.19 | 66,000 | — | — |
| 1986-07-11 | $10.21 | $13.58 | 59,400 | — | — |
| 1986-07-10 | $10.13 | $13.47 | 196,200 | — | — |
| 1986-07-09 | $10.21 | $13.58 | 148,500 | — | — |
| 1986-07-08 | $10.33 | $13.75 | 222,900 | — | — |
| 1986-07-07 | $9.75 | $12.97 | 254,400 | — | — |
| 1986-07-03 | $9.96 | $13.25 | 274,200 | — | — |
| 1986-07-02 | $10.21 | $13.58 | 127,200 | — | — |
| 1986-07-01 | $10.33 | $13.75 | 90,900 | — | — |
| 1986-06-30 | $10.58 | $14.08 | 104,400 | — | — |
| 1986-06-27 | $10.63 | $14.13 | 101,400 | — | — |
| 1986-06-26 | $10.54 | $14.02 | 125,700 | — | — |
| 1986-06-25 | $10.58 | $14.08 | 136,200 | — | — |
| 1986-06-24 | $10.46 | $13.91 | 260,400 | — | — |
| 1986-06-23 | $10.83 | $14.41 | 150,000 | — | — |
| 1986-06-20 | $11.17 | $14.85 | 192,300 | — | — |
| 1986-06-19 | $11.33 | $15.08 | 89,400 | — | — |
| 1986-06-18 | $11.33 | $15.08 | 201,600 | — | — |
| 1986-06-17 | $11.08 | $14.74 | 140,700 | — | — |
| 1986-06-16 | $11.29 | $15.02 | 97,800 | — | — |
| 1986-06-13 | $11.42 | $15.19 | 132,300 | — | — |
| 1986-06-12 | $11.58 | $15.41 | 75,600 | — | — |
| 1986-06-11 | $11.92 | $15.85 | 118,200 | — | — |
| 1986-06-10 | $11.92 | $15.85 | 131,700 | — | — |
| 1986-06-09 | $11.88 | $15.80 | 191,100 | — | — |
| 1986-06-06 | $11.58 | $15.41 | 42,000 | — | — |
| 1986-06-05 | $11.67 | $15.52 | 53,700 | — | — |
| 1986-06-04 | $11.71 | $15.57 | 107,700 | — | — |
| 1986-06-03 | $11.79 | $15.69 | 136,500 | — | — |
| 1986-06-02 | $11.67 | $15.52 | 143,400 | — | — |
| 1986-05-30 | $11.79 | $15.69 | 180,900 | — | — |
| 1986-05-29 | $11.58 | $15.41 | 162,600 | — | — |
| 1986-05-28 | $11.42 | $15.19 | 126,300 | — | — |
| 1986-05-27 | $11.46 | $15.24 | 171,600 | — | — |
| 1986-05-23 | $11.50 | $15.30 | 106,500 | — | — |
| 1986-05-22 | $11.54 | $15.35 | 169,200 | — | — |
| 1986-05-21 | $11.42 | $15.19 | 118,500 | — | — |
| 1986-05-20 | $11.38 | $15.13 | 227,400 | — | — |
| 1986-05-19 | $11.54 | $15.35 | 325,200 | — | — |
| 1986-05-16 | $11.92 | $15.85 | 157,800 | — | — |
| 1986-05-15 | $12.00 | $15.96 | 135,900 | — | — |
| 1986-05-14 | $12.29 | $16.13 | 63,300 | — | — |
| 1986-05-13 | $12.29 | $16.13 | 38,400 | — | — |
| 1986-05-12 | $12.38 | $16.24 | 67,200 | — | — |
| 1986-05-09 | $12.29 | $16.13 | 76,800 | — | — |
| 1986-05-08 | $12.21 | $16.02 | 71,700 | — | — |
| 1986-05-07 | $12.17 | $15.97 | 62,700 | — | — |
| 1986-05-06 | $12.25 | $16.07 | 56,700 | — | — |
| 1986-05-05 | $12.29 | $16.13 | 75,300 | — | — |
| 1986-05-02 | $12.04 | $15.80 | 72,300 | — | — |
| 1986-05-01 | $12.00 | $15.75 | 75,000 | — | — |
| 1986-04-30 | $12.21 | $16.02 | 63,900 | — | — |
| 1986-04-29 | $12.33 | $16.18 | 120,600 | — | — |
| 1986-04-28 | $12.29 | $16.13 | 57,000 | — | — |
| 1986-04-25 | $12.50 | $16.40 | 71,100 | — | — |
| 1986-04-24 | $12.46 | $16.35 | 58,200 | — | — |
| 1986-04-23 | $12.50 | $16.40 | 121,200 | — | — |
| 1986-04-22 | $12.50 | $16.40 | 148,800 | — | — |
| 1986-04-21 | $12.38 | $16.24 | 51,300 | — | — |
| 1986-04-18 | $12.42 | $16.29 | 147,300 | — | — |
| 1986-04-17 | $12.25 | $16.07 | 104,400 | — | — |
| 1986-04-16 | $12.29 | $16.13 | 57,300 | — | — |
| 1986-04-15 | $12.50 | $16.40 | 88,200 | — | — |
| 1986-04-14 | $12.46 | $16.35 | 63,600 | — | — |
| 1986-04-11 | $12.54 | $16.46 | 123,300 | — | — |
| 1986-04-10 | $12.13 | $15.91 | 237,900 | — | — |
| 1986-04-09 | $12.13 | $15.91 | 75,000 | — | — |
| 1986-04-08 | $12.25 | $16.07 | 91,200 | — | — |
| 1986-04-07 | $12.42 | $16.29 | 92,700 | — | — |
| 1986-04-04 | $12.29 | $16.13 | 143,100 | — | — |
| 1986-04-03 | $12.42 | $16.29 | 243,300 | — | — |
| 1986-04-02 | $12.17 | $15.97 | 174,600 | — | — |
| 1986-04-01 | $11.96 | $15.69 | 264,900 | — | — |
| 1986-03-31 | $11.83 | $15.53 | 264,000 | — | — |
| 1986-03-27 | $12.38 | $16.24 | 728,400 | — | — |
| 1986-03-26 | $12.42 | $16.29 | 133,500 | — | — |
| 1986-03-25 | $12.71 | $16.68 | 267,000 | — | — |
| 1986-03-24 | $12.92 | $16.95 | 727,200 | — | — |
| 1986-03-21 | $13.08 | $17.17 | 278,400 | — | — |
| 1986-03-20 | $12.88 | $16.89 | 87,000 | — | — |
| 1986-03-19 | $12.75 | $16.73 | 79,200 | — | — |
| 1986-03-18 | $13.08 | $17.17 | 169,800 | — | — |
| 1986-03-17 | $13.21 | $17.33 | 236,100 | — | — |
| 1986-03-14 | $13.17 | $17.28 | 294,600 | — | — |
| 1986-03-13 | $12.50 | $16.40 | 136,800 | — | — |
| 1986-03-12 | $12.79 | $16.79 | 378,000 | — | — |
| 1986-03-11 | $12.33 | $16.18 | 108,300 | — | — |
| 1986-03-10 | $12.04 | $15.80 | 227,100 | — | — |
| 1986-03-07 | $12.13 | $15.91 | 142,800 | — | — |
| 1986-03-06 | $12.29 | $16.13 | 149,400 | — | — |
| 1986-03-05 | $12.42 | $16.29 | 147,000 | — | — |
| 1986-03-04 | $12.54 | $16.46 | 182,400 | — | — |
| 1986-03-03 | $12.50 | $16.40 | 168,900 | — | — |
| 1986-02-28 | $11.92 | $15.64 | 87,600 | — | — |
| 1986-02-27 | $12.04 | $15.80 | 137,100 | — | — |
| 1986-02-26 | $12.13 | $15.91 | 135,300 | — | — |
| 1986-02-25 | $12.71 | $16.68 | 331,800 | — | — |
| 1986-02-24 | $12.83 | $16.84 | 193,800 | — | — |
| 1986-02-21 | $12.54 | $16.46 | 282,300 | — | — |
| 1986-02-20 | $12.71 | $16.68 | 105,900 | — | — |
| 1986-02-19 | $12.67 | $16.62 | 108,300 | — | — |
| 1986-02-18 | $12.58 | $16.51 | 69,600 | — | — |
| 1986-02-14 | $12.58 | $16.51 | 93,000 | — | — |
| 1986-02-13 | $12.42 | $16.29 | 119,700 | — | — |
| 1986-02-12 | $12.75 | $16.51 | 60,300 | — | — |
| 1986-02-11 | $12.67 | $16.40 | 198,900 | — | — |
| 1986-02-10 | $12.54 | $16.24 | 86,700 | — | — |
| 1986-02-07 | $12.58 | $16.30 | 72,300 | — | — |
| 1986-02-06 | $12.54 | $16.24 | 81,900 | — | — |
| 1986-02-05 | $12.46 | $16.13 | 147,600 | — | — |
| 1986-02-04 | $12.29 | $15.92 | 446,700 | — | — |
| 1986-02-03 | $12.96 | $16.78 | 187,800 | — | — |
| 1986-01-31 | $13.50 | $17.48 | 349,500 | — | — |
| 1986-01-30 | $13.42 | $17.38 | 267,000 | — | — |
| 1986-01-29 | $13.38 | $17.32 | 285,600 | — | — |
| 1986-01-28 | $13.21 | $17.11 | 90,600 | — | — |
| 1986-01-27 | $13.25 | $17.16 | 170,100 | — | — |
| 1986-01-24 | $13.25 | $17.16 | 358,200 | — | — |
| 1986-01-23 | $12.96 | $16.78 | 165,900 | — | — |
| 1986-01-22 | $12.96 | $16.78 | 312,600 | — | — |
| 1986-01-21 | $13.25 | $17.16 | 151,800 | — | — |
| 1986-01-20 | $13.04 | $16.89 | 169,500 | — | — |
| 1986-01-17 | $13.21 | $17.11 | 441,300 | — | — |
| 1986-01-16 | $13.46 | $17.43 | 744,000 | — | — |
| 1986-01-15 | $13.13 | $17.00 | 374,700 | — | — |
| 1986-01-14 | $12.71 | $16.46 | 191,700 | — | — |
| 1986-01-13 | $12.67 | $16.40 | 228,600 | — | — |
| 1986-01-10 | $12.71 | $16.46 | 321,300 | — | — |
| 1986-01-09 | $12.92 | $16.73 | 498,600 | — | — |
| 1986-01-08 | $12.67 | $16.40 | 455,400 | — | — |
| 1986-01-07 | $12.38 | $16.03 | 302,400 | — | — |
| 1986-01-06 | $11.75 | $15.22 | 147,600 | — | — |
| 1986-01-03 | $11.67 | $15.11 | 93,000 | — | — |
| 1986-01-02 | $11.54 | $14.95 | 123,300 | — | — |