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
- 1973-05-03 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 | $12.88 | $13.88 | 63,800 | — | — |
| 1986-12-30 | $13.00 | $14.01 | 183,400 | — | — |
| 1986-12-29 | $12.75 | $13.74 | 171,800 | — | — |
| 1986-12-26 | $13.13 | $14.15 | 89,400 | — | — |
| 1986-12-24 | $12.88 | $13.88 | 82,200 | — | — |
| 1986-12-23 | $12.50 | $13.47 | 190,800 | — | — |
| 1986-12-22 | $13.19 | $14.22 | 167,200 | — | — |
| 1986-12-19 | $13.38 | $14.42 | 119,600 | — | — |
| 1986-12-18 | $13.31 | $14.35 | 138,800 | — | — |
| 1986-12-17 | $13.44 | $14.48 | 102,400 | — | — |
| 1986-12-16 | $13.75 | $14.82 | 181,200 | — | — |
| 1986-12-15 | $13.75 | $14.82 | 366,000 | — | — |
| 1986-12-12 | $13.13 | $14.15 | 264,600 | — | — |
| 1986-12-11 | $13.25 | $14.28 | 372,200 | — | — |
| 1986-12-10 | $13.38 | $14.42 | 289,800 | — | — |
| 1986-12-09 | $13.25 | $14.28 | 559,600 | — | — |
| 1986-12-08 | $13.81 | $14.89 | 210,200 | — | — |
| 1986-12-05 | $13.88 | $14.96 | 60,200 | — | — |
| 1986-12-04 | $14.13 | $15.23 | 289,600 | — | — |
| 1986-12-03 | $14.31 | $15.43 | 233,800 | — | — |
| 1986-12-02 | $14.19 | $15.29 | 541,600 | — | — |
| 1986-12-01 | $13.81 | $14.89 | 187,000 | — | — |
| 1986-11-28 | $13.75 | $14.75 | 137,400 | — | — |
| 1986-11-26 | $14.13 | $15.16 | 429,800 | — | — |
| 1986-11-25 | $13.94 | $14.96 | 50,400 | — | — |
| 1986-11-24 | $14.06 | $15.09 | 50,600 | — | — |
| 1986-11-21 | $14.13 | $15.16 | 141,400 | — | — |
| 1986-11-20 | $13.75 | $14.75 | 202,000 | — | — |
| 1986-11-19 | $13.38 | $14.35 | 882,000 | — | — |
| 1986-11-18 | $13.69 | $14.69 | 99,000 | — | — |
| 1986-11-17 | $13.56 | $14.55 | 184,000 | — | — |
| 1986-11-14 | $13.69 | $14.69 | 89,400 | — | — |
| 1986-11-13 | $13.81 | $14.82 | 122,400 | — | — |
| 1986-11-12 | $14.06 | $15.09 | 277,600 | — | — |
| 1986-11-11 | $14.50 | $15.56 | 372,400 | — | — |
| 1986-11-10 | $14.63 | $15.69 | 128,800 | — | — |
| 1986-11-07 | $14.75 | $15.83 | 100,000 | — | — |
| 1986-11-06 | $14.44 | $15.49 | 47,600 | — | — |
| 1986-11-05 | $14.75 | $15.83 | 411,000 | — | — |
| 1986-11-04 | $14.31 | $15.36 | 128,000 | — | — |
| 1986-11-03 | $13.88 | $14.89 | 110,400 | — | — |
| 1986-10-31 | $13.75 | $14.75 | 120,800 | — | — |
| 1986-10-30 | $13.69 | $14.69 | 319,600 | — | — |
| 1986-10-29 | $13.63 | $14.62 | 84,600 | — | — |
| 1986-10-28 | $13.69 | $14.69 | 54,600 | — | — |
| 1986-10-27 | $14.00 | $15.02 | 101,800 | — | — |
| 1986-10-24 | $14.13 | $15.16 | 228,200 | — | — |
| 1986-10-23 | $13.50 | $14.49 | 292,200 | — | — |
| 1986-10-22 | $13.50 | $14.49 | 214,200 | — | — |
| 1986-10-21 | $13.44 | $14.42 | 56,000 | — | — |
| 1986-10-20 | $13.50 | $14.49 | 117,600 | — | — |
| 1986-10-17 | $13.19 | $14.15 | 116,400 | — | — |
| 1986-10-16 | $13.38 | $14.35 | 445,200 | — | — |
| 1986-10-15 | $13.75 | $14.75 | 124,200 | — | — |
| 1986-10-14 | $13.88 | $14.89 | 104,400 | — | — |
| 1986-10-13 | $14.06 | $15.09 | 122,800 | — | — |
| 1986-10-10 | $13.94 | $14.96 | 26,800 | — | — |
| 1986-10-09 | $14.00 | $15.02 | 77,400 | — | — |
| 1986-10-08 | $14.00 | $15.02 | 41,000 | — | — |
| 1986-10-07 | $14.13 | $15.16 | 57,800 | — | — |
| 1986-10-06 | $14.56 | $15.63 | 50,200 | — | — |
| 1986-10-03 | $14.75 | $15.83 | 196,600 | — | — |
| 1986-10-02 | $14.63 | $15.69 | 140,800 | — | — |
| 1986-10-01 | $14.50 | $15.56 | 257,400 | — | — |
| 1986-09-30 | $13.94 | $14.96 | 121,600 | — | — |
| 1986-09-29 | $13.94 | $14.96 | 67,800 | — | — |
| 1986-09-26 | $14.25 | $15.29 | 167,200 | — | — |
| 1986-09-25 | $14.19 | $15.22 | 232,200 | — | — |
| 1986-09-24 | $14.31 | $15.36 | 224,200 | — | — |
| 1986-09-23 | $14.38 | $15.42 | 148,400 | — | — |
| 1986-09-22 | $14.25 | $15.29 | 199,600 | — | — |
| 1986-09-19 | $14.13 | $15.16 | 64,000 | — | — |
| 1986-09-18 | $14.38 | $15.42 | 143,200 | — | — |
| 1986-09-17 | $14.38 | $15.42 | 150,000 | — | — |
| 1986-09-16 | $14.25 | $15.29 | 153,400 | — | — |
| 1986-09-15 | $14.38 | $15.42 | 98,000 | — | — |
| 1986-09-12 | $14.31 | $15.36 | 319,800 | — | — |
| 1986-09-11 | $14.50 | $15.56 | 373,600 | — | — |
| 1986-09-10 | $15.25 | $16.36 | 209,800 | — | — |
| 1986-09-09 | $15.44 | $16.56 | 223,800 | — | — |
| 1986-09-08 | $15.38 | $16.50 | 158,400 | — | — |
| 1986-09-05 | $15.44 | $16.56 | 165,600 | — | — |
| 1986-09-04 | $15.63 | $16.77 | 244,400 | — | — |
| 1986-09-03 | $15.00 | $16.10 | 258,800 | — | — |
| 1986-09-02 | $14.88 | $15.96 | 588,800 | — | — |
| 1986-08-29 | $15.19 | $16.30 | 75,000 | — | — |
| 1986-08-28 | $15.25 | $16.36 | 195,000 | — | — |
| 1986-08-27 | $15.50 | $16.63 | 582,400 | — | — |
| 1986-08-26 | $15.38 | $16.50 | 627,000 | — | — |
| 1986-08-25 | $15.06 | $16.16 | 101,400 | — | — |
| 1986-08-22 | $15.19 | $16.23 | 223,000 | — | — |
| 1986-08-21 | $14.81 | $15.83 | 379,000 | — | — |
| 1986-08-20 | $14.63 | $15.63 | 265,400 | — | — |
| 1986-08-19 | $14.13 | $15.09 | 436,000 | — | — |
| 1986-08-18 | $14.44 | $15.43 | 420,000 | — | — |
| 1986-08-15 | $14.50 | $15.49 | 216,000 | — | — |
| 1986-08-14 | $14.31 | $15.29 | 126,000 | — | — |
| 1986-08-13 | $14.38 | $15.36 | 389,400 | — | — |
| 1986-08-12 | $14.19 | $15.16 | 526,400 | — | — |
| 1986-08-11 | $14.00 | $14.96 | 680,000 | — | — |
| 1986-08-08 | $13.63 | $14.56 | 639,600 | — | — |
| 1986-08-07 | $13.38 | $14.29 | 596,200 | — | — |
| 1986-08-06 | $13.31 | $14.23 | 562,600 | — | — |
| 1986-08-05 | $13.50 | $14.43 | 230,000 | — | — |
| 1986-08-04 | $13.81 | $14.76 | 160,000 | — | — |
| 1986-08-01 | $13.69 | $14.63 | 86,400 | — | — |
| 1986-07-31 | $13.69 | $14.63 | 291,600 | — | — |
| 1986-07-30 | $14.00 | $14.96 | 172,600 | — | — |
| 1986-07-29 | $13.81 | $14.76 | 254,600 | — | — |
| 1986-07-28 | $14.25 | $15.23 | 637,400 | — | — |
| 1986-07-25 | $14.56 | $15.56 | 392,800 | — | — |
| 1986-07-24 | $14.31 | $15.29 | 220,800 | — | — |
| 1986-07-23 | $14.50 | $15.49 | 159,600 | — | — |
| 1986-07-22 | $14.00 | $14.96 | 188,600 | — | — |
| 1986-07-21 | $13.94 | $14.89 | 122,800 | — | — |
| 1986-07-18 | $13.81 | $14.76 | 1,043,800 | — | — |
| 1986-07-17 | $14.00 | $14.96 | 681,000 | — | — |
| 1986-07-16 | $13.88 | $14.83 | 423,000 | — | — |
| 1986-07-15 | $13.88 | $14.83 | 535,400 | — | — |
| 1986-07-14 | $14.44 | $15.43 | 858,800 | — | — |
| 1986-07-11 | $15.13 | $16.16 | 95,800 | — | — |
| 1986-07-10 | $15.25 | $16.30 | 394,200 | — | — |
| 1986-07-09 | $15.25 | $16.30 | 258,400 | — | — |
| 1986-07-08 | $14.63 | $15.63 | 328,800 | — | — |
| 1986-07-07 | $14.56 | $15.56 | 93,000 | — | — |
| 1986-07-03 | $14.81 | $15.83 | 137,800 | — | — |
| 1986-07-02 | $14.75 | $15.76 | 594,400 | — | — |
| 1986-07-01 | $14.25 | $15.23 | 574,400 | — | — |
| 1986-06-30 | $14.44 | $15.43 | 529,200 | — | — |
| 1986-06-27 | $14.38 | $15.36 | 779,400 | — | — |
| 1986-06-26 | $14.38 | $15.36 | 655,600 | — | — |
| 1986-06-25 | $14.44 | $15.43 | 359,200 | — | — |
| 1986-06-24 | $14.38 | $15.36 | 342,000 | — | — |
| 1986-06-23 | $14.75 | $15.76 | 228,200 | — | — |
| 1986-06-20 | $14.88 | $15.90 | 426,600 | — | — |
| 1986-06-19 | $14.88 | $15.90 | 834,400 | — | — |
| 1986-06-18 | $14.75 | $15.76 | 555,000 | — | — |
| 1986-06-17 | $14.56 | $15.56 | 208,400 | — | — |
| 1986-06-16 | $15.06 | $16.10 | 250,400 | — | — |
| 1986-06-13 | $15.38 | $16.43 | 296,800 | — | — |
| 1986-06-12 | $15.50 | $16.56 | 453,000 | — | — |
| 1986-06-11 | $15.88 | $16.96 | 193,800 | — | — |
| 1986-06-10 | $15.75 | $16.83 | 994,600 | — | — |
| 1986-06-09 | $15.94 | $17.03 | 139,200 | — | — |
| 1986-06-06 | $15.81 | $16.90 | 796,600 | — | — |
| 1986-06-05 | $16.06 | $17.16 | 1,705,200 | — | — |
| 1986-06-04 | $16.81 | $17.97 | 691,400 | — | — |
| 1986-06-03 | $17.25 | $18.43 | 215,800 | — | — |
| 1986-06-02 | $17.19 | $18.37 | 302,800 | — | — |
| 1986-05-30 | $17.13 | $18.30 | 1,143,000 | — | — |
| 1986-05-29 | $16.75 | $17.90 | 370,800 | — | — |
| 1986-05-28 | $17.50 | $18.70 | 533,800 | — | — |
| 1986-05-27 | $17.63 | $18.77 | 144,600 | — | — |
| 1986-05-23 | $18.19 | $19.37 | 29,200 | — | — |
| 1986-05-22 | $18.13 | $19.30 | 169,000 | — | — |
| 1986-05-21 | $18.00 | $19.17 | 379,200 | — | — |
| 1986-05-20 | $17.88 | $19.03 | 110,000 | — | — |
| 1986-05-19 | $18.00 | $19.17 | 136,600 | — | — |
| 1986-05-16 | $18.00 | $19.17 | 292,000 | — | — |
| 1986-05-15 | $18.19 | $19.37 | 162,800 | — | — |
| 1986-05-14 | $18.31 | $19.50 | 313,800 | — | — |
| 1986-05-13 | $18.25 | $19.43 | 202,800 | — | — |
| 1986-05-12 | $18.56 | $19.77 | 157,600 | — | — |
| 1986-05-09 | $18.56 | $19.77 | 29,200 | — | — |
| 1986-05-08 | $18.63 | $19.83 | 140,600 | — | — |
| 1986-05-07 | $18.44 | $19.63 | 180,400 | — | — |
| 1986-05-06 | $18.50 | $19.70 | 163,000 | — | — |
| 1986-05-05 | $18.44 | $19.63 | 215,400 | — | — |
| 1986-05-02 | $18.25 | $19.43 | 598,600 | — | — |
| 1986-05-01 | $18.56 | $19.77 | 250,400 | — | — |
| 1986-04-30 | $18.75 | $19.97 | 288,800 | — | — |
| 1986-04-29 | $18.94 | $20.17 | 273,000 | — | — |
| 1986-04-28 | $19.44 | $20.70 | 284,800 | — | — |
| 1986-04-25 | $19.00 | $20.23 | 198,000 | — | — |
| 1986-04-24 | $18.38 | $19.57 | 177,000 | — | — |
| 1986-04-23 | $17.75 | $18.90 | 186,400 | — | — |
| 1986-04-22 | $18.00 | $19.17 | 392,800 | — | — |
| 1986-04-21 | $18.25 | $19.43 | 131,000 | — | — |
| 1986-04-18 | $18.31 | $19.50 | 125,600 | — | — |
| 1986-04-17 | $18.38 | $19.57 | 231,200 | — | — |
| 1986-04-16 | $18.50 | $19.70 | 360,000 | — | — |
| 1986-04-15 | $18.19 | $19.37 | 185,000 | — | — |
| 1986-04-14 | $18.38 | $19.57 | 83,200 | — | — |
| 1986-04-11 | $18.50 | $19.70 | 297,200 | — | — |
| 1986-04-10 | $18.19 | $19.37 | 954,000 | — | — |
| 1986-04-09 | $18.19 | $19.37 | 466,000 | — | — |
| 1986-04-08 | $17.44 | $18.57 | 368,800 | — | — |
| 1986-04-07 | $16.63 | $17.70 | 659,800 | — | — |
| 1986-04-04 | $16.63 | $17.70 | 402,200 | — | — |
| 1986-04-03 | $17.06 | $18.17 | 308,200 | — | — |
| 1986-04-02 | $17.06 | $18.17 | 194,800 | — | — |
| 1986-04-01 | $17.19 | $18.30 | 379,000 | — | — |
| 1986-03-31 | $17.63 | $18.77 | 413,800 | — | — |
| 1986-03-27 | $17.50 | $18.63 | 249,800 | — | — |
| 1986-03-26 | $18.00 | $19.17 | 216,600 | — | — |
| 1986-03-25 | $17.81 | $18.97 | 271,400 | — | — |
| 1986-03-24 | $17.69 | $18.83 | 322,200 | — | — |
| 1986-03-21 | $18.25 | $19.43 | 240,600 | — | — |
| 1986-03-20 | $18.88 | $20.10 | 260,200 | — | — |
| 1986-03-19 | $18.75 | $19.97 | 136,800 | — | — |
| 1986-03-18 | $19.38 | $20.63 | 143,600 | — | — |
| 1986-03-17 | $19.19 | $20.43 | 280,400 | — | — |
| 1986-03-14 | $19.19 | $20.43 | 413,000 | — | — |
| 1986-03-13 | $19.31 | $20.56 | 115,600 | — | — |
| 1986-03-12 | $19.25 | $20.50 | 541,200 | — | — |
| 1986-03-11 | $18.88 | $20.10 | 418,800 | — | — |
| 1986-03-10 | $18.56 | $19.77 | 201,400 | — | — |
| 1986-03-07 | $18.56 | $19.77 | 178,800 | — | — |
| 1986-03-06 | $18.50 | $19.70 | 248,200 | — | — |
| 1986-03-05 | $18.75 | $19.97 | 170,000 | — | — |
| 1986-03-04 | $19.56 | $20.83 | 150,400 | — | — |
| 1986-03-03 | $19.38 | $20.63 | 167,200 | — | — |
| 1986-02-28 | $20.00 | $21.30 | 148,800 | — | — |
| 1986-02-27 | $19.88 | $21.16 | 168,400 | — | — |
| 1986-02-26 | $19.88 | $21.16 | 88,600 | — | — |
| 1986-02-25 | $19.75 | $21.03 | 135,200 | — | — |
| 1986-02-24 | $19.81 | $21.10 | 208,600 | — | — |
| 1986-02-21 | $20.06 | $21.30 | 993,400 | — | — |
| 1986-02-20 | $19.00 | $20.17 | 176,800 | — | — |
| 1986-02-19 | $18.38 | $19.51 | 279,800 | — | — |
| 1986-02-18 | $18.44 | $19.57 | 602,000 | — | — |
| 1986-02-14 | $18.63 | $19.77 | 1,129,600 | — | — |
| 1986-02-13 | $18.94 | $20.10 | 72,400 | — | — |
| 1986-02-12 | $18.94 | $20.10 | 162,600 | — | — |
| 1986-02-11 | $19.13 | $20.30 | 221,000 | — | — |
| 1986-02-10 | $19.06 | $20.24 | 352,400 | — | — |
| 1986-02-07 | $19.00 | $20.17 | 204,000 | — | — |
| 1986-02-06 | $18.88 | $20.04 | 247,200 | — | — |
| 1986-02-05 | $18.56 | $19.70 | 157,600 | — | — |
| 1986-02-04 | $18.25 | $19.37 | 676,800 | — | — |
| 1986-02-03 | $17.94 | $19.04 | 455,800 | — | — |
| 1986-01-31 | $17.75 | $18.84 | 206,200 | — | — |
| 1986-01-30 | $18.13 | $19.24 | 231,400 | — | — |
| 1986-01-29 | $17.94 | $19.04 | 117,000 | — | — |
| 1986-01-28 | $17.75 | $18.84 | 380,400 | — | — |
| 1986-01-27 | $17.81 | $18.91 | 586,400 | — | — |
| 1986-01-24 | $17.38 | $18.44 | 410,200 | — | — |
| 1986-01-23 | $17.00 | $18.05 | 203,800 | — | — |
| 1986-01-22 | $16.88 | $17.91 | 168,000 | — | — |
| 1986-01-21 | $17.50 | $18.58 | 104,400 | — | — |
| 1986-01-20 | $17.75 | $18.84 | 128,800 | — | — |
| 1986-01-17 | $17.88 | $18.97 | 379,600 | — | — |
| 1986-01-16 | $18.19 | $19.31 | 149,400 | — | — |
| 1986-01-15 | $17.81 | $18.91 | 101,800 | — | — |
| 1986-01-14 | $17.44 | $18.51 | 109,400 | — | — |
| 1986-01-13 | $17.00 | $18.05 | 38,800 | — | — |
| 1986-01-10 | $17.00 | $18.05 | 245,400 | — | — |
| 1986-01-09 | $16.88 | $17.91 | 224,400 | — | — |
| 1986-01-08 | $17.19 | $18.24 | 166,800 | — | — |
| 1986-01-07 | $17.31 | $18.38 | 192,000 | — | — |
| 1986-01-06 | $17.00 | $18.05 | 275,200 | — | — |
| 1986-01-03 | $16.63 | $17.65 | 235,200 | — | — |
| 1986-01-02 | $17.00 | $18.05 | 180,200 | — | — |