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
- 1973-02-21 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 — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $12.63 | $12.62 | 97,000 | — | — |
| 1986-12-30 | $12.63 | $12.62 | 59,600 | — | — |
| 1986-12-29 | $12.94 | $12.94 | 36,000 | — | — |
| 1986-12-26 | $12.81 | $12.81 | 37,400 | — | — |
| 1986-12-24 | $12.75 | $12.75 | 52,200 | — | — |
| 1986-12-23 | $12.50 | $12.50 | 159,600 | — | — |
| 1986-12-22 | $12.63 | $12.62 | 126,800 | — | — |
| 1986-12-19 | $12.75 | $12.75 | 114,600 | — | — |
| 1986-12-18 | $12.69 | $12.69 | 87,600 | — | — |
| 1986-12-17 | $12.69 | $12.69 | 103,200 | — | — |
| 1986-12-16 | $12.88 | $12.87 | 92,400 | — | — |
| 1986-12-15 | $12.81 | $12.81 | 79,000 | — | — |
| 1986-12-12 | $12.81 | $12.81 | 79,200 | — | — |
| 1986-12-11 | $13.19 | $13.19 | 49,000 | — | — |
| 1986-12-10 | $13.25 | $13.25 | 52,400 | — | — |
| 1986-12-09 | $13.44 | $13.44 | 29,000 | — | — |
| 1986-12-08 | $13.38 | $13.37 | 56,600 | — | — |
| 1986-12-05 | $13.56 | $13.56 | 65,200 | — | — |
| 1986-12-04 | $13.56 | $13.56 | 134,200 | — | — |
| 1986-12-03 | $13.38 | $13.37 | 65,400 | — | — |
| 1986-12-02 | $13.31 | $13.31 | 80,200 | — | — |
| 1986-12-01 | $13.50 | $13.50 | 66,000 | — | — |
| 1986-11-28 | $13.63 | $13.62 | 29,800 | — | — |
| 1986-11-26 | $13.69 | $13.69 | 42,000 | — | — |
| 1986-11-25 | $13.75 | $13.75 | 31,000 | — | — |
| 1986-11-24 | $13.81 | $13.81 | 55,400 | — | — |
| 1986-11-21 | $13.81 | $13.81 | 64,800 | — | — |
| 1986-11-20 | $13.63 | $13.62 | 40,000 | — | — |
| 1986-11-19 | $13.50 | $13.50 | 47,800 | — | — |
| 1986-11-18 | $13.31 | $13.31 | 78,000 | — | — |
| 1986-11-17 | $13.63 | $13.62 | 247,400 | — | — |
| 1986-11-14 | $13.88 | $13.88 | 84,800 | — | — |
| 1986-11-13 | $14.06 | $14.06 | 31,600 | — | — |
| 1986-11-12 | $14.13 | $14.12 | 36,800 | — | — |
| 1986-11-11 | $14.06 | $14.06 | 30,800 | — | — |
| 1986-11-10 | $13.75 | $13.75 | 33,600 | — | — |
| 1986-11-07 | $13.69 | $13.69 | 72,000 | — | — |
| 1986-11-06 | $14.00 | $14.00 | 56,800 | — | — |
| 1986-11-05 | $14.19 | $14.19 | 50,800 | — | — |
| 1986-11-04 | $14.31 | $14.31 | 306,400 | — | — |
| 1986-11-03 | $14.13 | $14.12 | 124,800 | — | — |
| 1986-10-31 | $14.06 | $14.06 | 51,400 | — | — |
| 1986-10-30 | $14.13 | $14.12 | 201,000 | — | — |
| 1986-10-29 | $13.56 | $13.56 | 57,000 | — | — |
| 1986-10-28 | $13.31 | $13.31 | 50,000 | — | — |
| 1986-10-27 | $13.31 | $13.31 | 34,200 | — | — |
| 1986-10-24 | $13.25 | $13.25 | 102,000 | — | — |
| 1986-10-23 | $13.44 | $13.44 | 89,200 | — | — |
| 1986-10-22 | $13.19 | $13.19 | 69,600 | — | — |
| 1986-10-21 | $13.38 | $13.37 | 124,200 | — | — |
| 1986-10-20 | $13.69 | $13.69 | 59,600 | — | — |
| 1986-10-17 | $13.75 | $13.75 | 47,200 | — | — |
| 1986-10-16 | $13.75 | $13.75 | 37,200 | — | — |
| 1986-10-15 | $13.69 | $13.69 | 27,000 | — | — |
| 1986-10-14 | $13.56 | $13.56 | 29,800 | — | — |
| 1986-10-13 | $13.50 | $13.50 | 32,600 | — | — |
| 1986-10-10 | $13.56 | $13.56 | 23,200 | — | — |
| 1986-10-09 | $13.75 | $13.75 | 57,800 | — | — |
| 1986-10-08 | $13.81 | $13.81 | 29,800 | — | — |
| 1986-10-07 | $13.88 | $13.88 | 28,200 | — | — |
| 1986-10-06 | $13.81 | $13.81 | 38,800 | — | — |
| 1986-10-03 | $13.94 | $13.94 | 23,600 | — | — |
| 1986-10-02 | $13.81 | $13.81 | 24,800 | — | — |
| 1986-10-01 | $13.88 | $13.88 | 20,200 | — | — |
| 1986-09-30 | $13.75 | $13.75 | 48,000 | — | — |
| 1986-09-29 | $13.63 | $13.62 | 77,800 | — | — |
| 1986-09-26 | $13.88 | $13.88 | 23,200 | — | — |
| 1986-09-25 | $13.94 | $13.94 | 40,800 | — | — |
| 1986-09-24 | $14.00 | $14.00 | 68,000 | — | — |
| 1986-09-23 | $14.13 | $14.12 | 77,000 | — | — |
| 1986-09-22 | $14.25 | $14.25 | 81,400 | — | — |
| 1986-09-19 | $14.13 | $14.12 | 74,600 | — | — |
| 1986-09-18 | $14.31 | $14.31 | 32,400 | — | — |
| 1986-09-17 | $14.19 | $14.19 | 62,200 | — | — |
| 1986-09-16 | $14.31 | $14.31 | 64,000 | — | — |
| 1986-09-15 | $14.31 | $14.31 | 77,600 | — | — |
| 1986-09-12 | $14.63 | $14.62 | 110,800 | — | — |
| 1986-09-11 | $15.00 | $15.00 | 350,200 | — | — |
| 1986-09-10 | $14.88 | $14.87 | 34,000 | — | — |
| 1986-09-09 | $14.75 | $14.75 | 138,400 | — | — |
| 1986-09-08 | $15.13 | $15.13 | 203,600 | — | — |
| 1986-09-05 | $15.25 | $15.25 | 69,000 | — | — |
| 1986-09-04 | $15.25 | $15.25 | 92,200 | — | — |
| 1986-09-03 | $15.13 | $15.13 | 29,000 | — | — |
| 1986-09-02 | $15.06 | $15.06 | 267,200 | — | — |
| 1986-08-29 | $15.25 | $15.25 | 108,600 | — | — |
| 1986-08-28 | $15.31 | $15.31 | 53,200 | — | — |
| 1986-08-27 | $15.38 | $15.37 | 46,600 | — | — |
| 1986-08-26 | $15.31 | $15.31 | 70,000 | — | — |
| 1986-08-25 | $15.31 | $15.31 | 103,600 | — | — |
| 1986-08-22 | $15.56 | $15.56 | 50,800 | — | — |
| 1986-08-21 | $15.56 | $15.56 | 110,400 | — | — |
| 1986-08-20 | $15.13 | $15.13 | 141,000 | — | — |
| 1986-08-19 | $15.00 | $15.00 | 73,600 | — | — |
| 1986-08-18 | $14.88 | $14.87 | 652,600 | — | — |
| 1986-08-15 | $15.25 | $15.25 | 110,400 | — | — |
| 1986-08-14 | $15.00 | $15.00 | 45,800 | — | — |
| 1986-08-13 | $14.88 | $14.87 | 146,600 | — | — |
| 1986-08-12 | $14.69 | $14.69 | 90,000 | — | — |
| 1986-08-11 | $14.63 | $14.62 | 66,000 | — | — |
| 1986-08-08 | $14.31 | $14.31 | 31,400 | — | — |
| 1986-08-07 | $14.19 | $14.19 | 316,200 | — | — |
| 1986-08-06 | $14.25 | $14.25 | 259,400 | — | — |
| 1986-08-05 | $14.44 | $14.44 | 48,400 | — | — |
| 1986-08-04 | $14.75 | $14.75 | 25,000 | — | — |
| 1986-08-01 | $14.81 | $14.81 | 169,000 | — | — |
| 1986-07-31 | $14.69 | $14.69 | 36,800 | — | — |
| 1986-07-30 | $14.69 | $14.69 | 179,400 | — | — |
| 1986-07-29 | $14.81 | $14.81 | 33,400 | — | — |
| 1986-07-28 | $14.88 | $14.87 | 47,800 | — | — |
| 1986-07-25 | $15.06 | $15.06 | 119,800 | — | — |
| 1986-07-24 | $15.00 | $15.00 | 136,800 | — | — |
| 1986-07-23 | $15.00 | $15.00 | 91,800 | — | — |
| 1986-07-22 | $14.94 | $14.94 | 197,200 | — | — |
| 1986-07-21 | $14.81 | $14.81 | 53,000 | — | — |
| 1986-07-18 | $14.81 | $14.81 | 125,000 | — | — |
| 1986-07-17 | $15.00 | $15.00 | 245,000 | — | — |
| 1986-07-16 | $15.63 | $15.62 | 59,200 | — | — |
| 1986-07-15 | $15.81 | $15.81 | 73,200 | — | — |
| 1986-07-14 | $15.31 | $15.31 | 119,800 | — | — |
| 1986-07-11 | $15.19 | $15.19 | 63,200 | — | — |
| 1986-07-10 | $15.00 | $15.00 | 23,600 | — | — |
| 1986-07-09 | $15.00 | $15.00 | 29,200 | — | — |
| 1986-07-08 | $15.13 | $15.13 | 94,000 | — | — |
| 1986-07-07 | $15.00 | $15.00 | 77,000 | — | — |
| 1986-07-03 | $15.25 | $15.25 | 38,600 | — | — |
| 1986-07-02 | $15.50 | $15.50 | 555,400 | — | — |
| 1986-07-01 | $15.25 | $15.25 | 76,200 | — | — |
| 1986-06-30 | $15.00 | $15.00 | 408,000 | — | — |
| 1986-06-27 | $14.81 | $14.81 | 95,800 | — | — |
| 1986-06-26 | $14.63 | $14.62 | 97,400 | — | — |
| 1986-06-25 | $14.63 | $14.62 | 41,400 | — | — |
| 1986-06-24 | $14.50 | $14.50 | 68,400 | — | — |
| 1986-06-23 | $14.38 | $14.37 | 98,200 | — | — |
| 1986-06-20 | $14.13 | $14.12 | 45,200 | — | — |
| 1986-06-19 | $14.31 | $14.31 | 36,200 | — | — |
| 1986-06-18 | $14.50 | $14.50 | 153,400 | — | — |
| 1986-06-17 | $14.38 | $14.37 | 119,200 | — | — |
| 1986-06-16 | $13.88 | $13.88 | 184,200 | — | — |
| 1986-06-13 | $13.88 | $13.88 | 40,800 | — | — |
| 1986-06-12 | $13.63 | $13.62 | 27,800 | — | — |
| 1986-06-11 | $13.75 | $13.75 | 28,000 | — | — |
| 1986-06-10 | $14.06 | $14.06 | 53,400 | — | — |
| 1986-06-09 | $14.25 | $14.25 | 109,000 | — | — |
| 1986-06-06 | $14.31 | $14.31 | 25,200 | — | — |
| 1986-06-05 | $14.31 | $14.31 | 22,200 | — | — |
| 1986-06-04 | $14.31 | $14.31 | 20,400 | — | — |
| 1986-06-03 | $14.44 | $14.44 | 119,600 | — | — |
| 1986-06-02 | $14.38 | $14.37 | 38,000 | — | — |
| 1986-05-30 | $14.31 | $14.31 | 19,400 | — | — |
| 1986-05-29 | $14.31 | $14.31 | 21,000 | — | — |
| 1986-05-28 | $14.25 | $14.25 | 103,600 | — | — |
| 1986-05-27 | $14.19 | $14.19 | 104,800 | — | — |
| 1986-05-23 | $14.19 | $14.19 | 19,200 | — | — |
| 1986-05-22 | $14.06 | $14.06 | 35,000 | — | — |
| 1986-05-21 | $14.38 | $14.37 | 56,600 | — | — |
| 1986-05-20 | $14.31 | $14.31 | 29,200 | — | — |
| 1986-05-19 | $14.31 | $14.31 | 53,800 | — | — |
| 1986-05-16 | $14.38 | $14.37 | 91,600 | — | — |
| 1986-05-15 | $14.75 | $14.75 | 379,600 | — | — |
| 1986-05-14 | $14.75 | $14.75 | 18,600 | — | — |
| 1986-05-13 | $14.63 | $14.62 | 40,400 | — | — |
| 1986-05-12 | $14.63 | $14.62 | 69,800 | — | — |
| 1986-05-09 | $14.63 | $14.62 | 56,600 | — | — |
| 1986-05-08 | $14.63 | $14.62 | 16,200 | — | — |
| 1986-05-07 | $14.69 | $14.69 | 71,400 | — | — |
| 1986-05-06 | $14.63 | $14.62 | 94,200 | — | — |
| 1986-05-05 | $14.44 | $14.44 | 51,200 | — | — |
| 1986-05-02 | $14.44 | $14.44 | 89,400 | — | — |
| 1986-05-01 | $14.06 | $14.06 | 79,800 | — | — |
| 1986-04-30 | $14.06 | $14.06 | 80,200 | — | — |
| 1986-04-29 | $14.31 | $14.31 | 122,400 | — | — |
| 1986-04-28 | $14.69 | $14.69 | 126,800 | — | — |
| 1986-04-25 | $14.63 | $14.62 | 23,200 | — | — |
| 1986-04-24 | $14.75 | $14.75 | 41,000 | — | — |
| 1986-04-23 | $15.13 | $15.13 | 103,600 | — | — |
| 1986-04-22 | $15.31 | $15.31 | 54,800 | — | — |
| 1986-04-21 | $15.44 | $15.44 | 92,000 | — | — |
| 1986-04-18 | $15.38 | $15.37 | 492,400 | — | — |
| 1986-04-17 | $15.31 | $15.31 | 118,400 | — | — |
| 1986-04-16 | $15.00 | $15.00 | 176,400 | — | — |
| 1986-04-15 | $14.75 | $14.75 | 53,200 | — | — |
| 1986-04-14 | $14.63 | $14.62 | 43,200 | — | — |
| 1986-04-11 | $14.50 | $14.50 | 140,000 | — | — |
| 1986-04-10 | $14.44 | $14.44 | 97,400 | — | — |
| 1986-04-09 | $14.50 | $14.50 | 103,200 | — | — |
| 1986-04-08 | $14.31 | $14.31 | 51,200 | — | — |
| 1986-04-07 | $14.19 | $14.19 | 69,000 | — | — |
| 1986-04-04 | $14.25 | $14.25 | 86,400 | — | — |
| 1986-04-03 | $14.25 | $14.25 | 36,600 | — | — |
| 1986-04-02 | $14.31 | $14.31 | 84,400 | — | — |
| 1986-04-01 | $14.25 | $14.25 | 162,400 | — | — |
| 1986-03-31 | $14.00 | $14.00 | 96,400 | — | — |
| 1986-03-27 | $13.94 | $13.94 | 92,000 | — | — |
| 1986-03-26 | $13.81 | $13.81 | 33,800 | — | — |
| 1986-03-25 | $13.81 | $13.81 | 82,000 | — | — |
| 1986-03-24 | $13.81 | $13.81 | 86,200 | — | — |
| 1986-03-21 | $14.00 | $14.00 | 161,400 | — | — |
| 1986-03-20 | $13.63 | $13.62 | 54,600 | — | — |
| 1986-03-19 | $13.63 | $13.62 | 128,200 | — | — |
| 1986-03-18 | $13.75 | $13.75 | 137,600 | — | — |
| 1986-03-17 | $13.50 | $13.50 | 177,800 | — | — |
| 1986-03-14 | $13.75 | $13.75 | 78,200 | — | — |
| 1986-03-13 | $13.94 | $13.94 | 61,800 | — | — |
| 1986-03-12 | $14.06 | $14.06 | 62,600 | — | — |
| 1986-03-11 | $14.00 | $14.00 | 65,400 | — | — |
| 1986-03-10 | $14.19 | $14.19 | 79,600 | — | — |
| 1986-03-07 | $14.44 | $14.44 | 109,000 | — | — |
| 1986-03-06 | $14.06 | $14.06 | 181,400 | — | — |
| 1986-03-05 | $14.13 | $14.12 | 70,600 | — | — |
| 1986-03-04 | $14.00 | $14.00 | 146,000 | — | — |
| 1986-03-03 | $13.63 | $13.62 | 167,600 | — | — |
| 1986-02-28 | $13.63 | $13.62 | 101,200 | — | — |
| 1986-02-27 | $13.50 | $13.50 | 125,800 | — | — |
| 1986-02-26 | $13.25 | $13.25 | 60,600 | — | — |
| 1986-02-25 | $13.19 | $13.19 | 49,000 | — | — |
| 1986-02-24 | $13.31 | $13.31 | 131,400 | — | — |
| 1986-02-21 | $13.38 | $13.37 | 73,200 | — | — |
| 1986-02-20 | $13.31 | $13.31 | 39,200 | — | — |
| 1986-02-19 | $13.38 | $13.37 | 61,800 | — | — |
| 1986-02-18 | $13.38 | $13.37 | 127,600 | — | — |
| 1986-02-14 | $13.63 | $13.62 | 1,444,200 | — | — |
| 1986-02-13 | $13.50 | $13.50 | 31,000 | — | — |
| 1986-02-12 | $13.50 | $13.50 | 39,200 | — | — |
| 1986-02-11 | $13.44 | $13.44 | 41,600 | — | — |
| 1986-02-10 | $13.38 | $13.37 | 93,400 | — | — |
| 1986-02-07 | $13.44 | $13.44 | 84,600 | — | — |
| 1986-02-06 | $13.44 | $13.44 | 116,600 | — | — |
| 1986-02-05 | $13.38 | $13.37 | 97,200 | — | — |
| 1986-02-04 | $13.13 | $13.12 | 59,000 | — | — |
| 1986-02-03 | $13.06 | $13.06 | 101,600 | — | — |
| 1986-01-31 | $12.75 | $12.75 | 85,600 | — | — |
| 1986-01-30 | $12.69 | $12.69 | 43,800 | — | — |
| 1986-01-29 | $12.69 | $12.69 | 72,800 | — | — |
| 1986-01-28 | $12.69 | $12.69 | 38,400 | — | — |
| 1986-01-27 | $12.50 | $12.50 | 30,200 | — | — |
| 1986-01-24 | $12.50 | $12.50 | 42,400 | — | — |
| 1986-01-23 | $12.44 | $12.44 | 35,400 | — | — |
| 1986-01-22 | $12.44 | $12.44 | 40,800 | — | — |
| 1986-01-21 | $12.31 | $12.31 | 32,000 | — | — |
| 1986-01-20 | $12.38 | $12.37 | 33,600 | — | — |
| 1986-01-17 | $12.31 | $12.31 | 38,400 | — | — |
| 1986-01-16 | $12.38 | $12.37 | 205,600 | — | — |
| 1986-01-15 | $12.44 | $12.44 | 40,400 | — | — |
| 1986-01-14 | $12.50 | $12.50 | 107,400 | — | — |
| 1986-01-13 | $12.19 | $12.19 | 44,400 | — | — |
| 1986-01-10 | $12.25 | $12.25 | 34,000 | — | — |
| 1986-01-09 | $12.25 | $12.25 | 73,400 | — | — |
| 1986-01-08 | $12.38 | $12.37 | 60,000 | — | — |
| 1986-01-07 | $12.44 | $12.44 | 181,600 | — | — |
| 1986-01-06 | $12.25 | $12.25 | 43,400 | — | — |
| 1986-01-03 | $12.38 | $12.37 | 37,200 | — | — |
| 1986-01-02 | $12.38 | $12.37 | 32,800 | — | — |