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
- 1981-12-31 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 | $16.94 | $19.68 | 224,400 | — | — |
| 1986-12-30 | $17.13 | $19.90 | 147,400 | — | — |
| 1986-12-29 | $17.13 | $19.90 | 292,800 | — | — |
| 1986-12-26 | $17.38 | $20.19 | 71,600 | — | — |
| 1986-12-24 | $17.25 | $20.05 | 914,200 | — | — |
| 1986-12-23 | $17.13 | $19.90 | 441,200 | — | — |
| 1986-12-22 | $16.81 | $19.54 | 151,000 | — | — |
| 1986-12-19 | $17.00 | $19.76 | 615,200 | — | — |
| 1986-12-18 | $16.38 | $19.03 | 578,200 | — | — |
| 1986-12-17 | $16.63 | $19.32 | 133,800 | — | — |
| 1986-12-16 | $16.56 | $19.25 | 210,200 | — | — |
| 1986-12-15 | $16.38 | $19.03 | 223,000 | — | — |
| 1986-12-12 | $16.31 | $18.96 | 104,600 | — | — |
| 1986-12-11 | $16.50 | $19.18 | 236,000 | — | — |
| 1986-12-10 | $17.13 | $19.90 | 226,200 | — | — |
| 1986-12-09 | $16.88 | $19.61 | 260,200 | — | — |
| 1986-12-08 | $16.50 | $19.18 | 269,400 | — | — |
| 1986-12-05 | $16.81 | $19.54 | 204,400 | — | — |
| 1986-12-04 | $17.19 | $19.98 | 640,200 | — | — |
| 1986-12-03 | $16.50 | $19.18 | 430,400 | — | — |
| 1986-12-02 | $16.63 | $19.32 | 680,400 | — | — |
| 1986-12-01 | $15.94 | $18.52 | 293,000 | — | — |
| 1986-11-28 | $15.94 | $18.52 | 167,600 | — | — |
| 1986-11-26 | $15.69 | $18.23 | 66,200 | — | — |
| 1986-11-25 | $15.69 | $18.23 | 282,000 | — | — |
| 1986-11-24 | $15.69 | $18.23 | 96,800 | — | — |
| 1986-11-21 | $15.69 | $18.23 | 173,200 | — | — |
| 1986-11-20 | $15.69 | $18.23 | 232,800 | — | — |
| 1986-11-19 | $15.25 | $17.72 | 203,400 | — | — |
| 1986-11-18 | $15.13 | $17.58 | 319,400 | — | — |
| 1986-11-17 | $15.31 | $17.80 | 181,400 | — | — |
| 1986-11-14 | $15.31 | $17.80 | 353,200 | — | — |
| 1986-11-13 | $15.00 | $17.43 | 273,000 | — | — |
| 1986-11-12 | $15.63 | $18.16 | 227,800 | — | — |
| 1986-11-11 | $15.88 | $18.45 | 141,400 | — | — |
| 1986-11-10 | $15.88 | $18.45 | 152,800 | — | — |
| 1986-11-07 | $15.81 | $18.38 | 83,400 | — | — |
| 1986-11-06 | $15.88 | $18.45 | 313,800 | — | — |
| 1986-11-05 | $16.00 | $18.59 | 597,600 | — | — |
| 1986-11-04 | $15.56 | $18.09 | 1,707,200 | — | — |
| 1986-11-03 | $15.25 | $17.72 | 759,200 | — | — |
| 1986-10-31 | $15.94 | $18.52 | 143,400 | — | — |
| 1986-10-30 | $15.94 | $18.52 | 828,200 | — | — |
| 1986-10-29 | $15.88 | $18.45 | 225,000 | — | — |
| 1986-10-28 | $15.75 | $18.30 | 147,800 | — | — |
| 1986-10-27 | $15.69 | $18.23 | 96,200 | — | — |
| 1986-10-24 | $15.50 | $18.01 | 204,400 | — | — |
| 1986-10-23 | $15.19 | $17.65 | 243,800 | — | — |
| 1986-10-22 | $14.69 | $17.07 | 60,800 | — | — |
| 1986-10-21 | $14.88 | $17.29 | 159,800 | — | — |
| 1986-10-20 | $14.56 | $16.92 | 123,000 | — | — |
| 1986-10-17 | $14.69 | $16.99 | 157,600 | — | — |
| 1986-10-16 | $14.75 | $17.06 | 469,000 | — | — |
| 1986-10-15 | $14.19 | $16.41 | 356,400 | — | — |
| 1986-10-14 | $13.88 | $16.05 | 92,600 | — | — |
| 1986-10-13 | $14.00 | $16.19 | 21,400 | — | — |
| 1986-10-10 | $13.88 | $16.05 | 265,800 | — | — |
| 1986-10-09 | $13.88 | $16.05 | 130,000 | — | — |
| 1986-10-08 | $14.06 | $16.27 | 421,600 | — | — |
| 1986-10-07 | $14.00 | $16.19 | 310,000 | — | — |
| 1986-10-06 | $14.50 | $16.77 | 154,600 | — | — |
| 1986-10-03 | $14.50 | $16.77 | 162,200 | — | — |
| 1986-10-02 | $14.94 | $17.28 | 56,400 | — | — |
| 1986-10-01 | $14.75 | $17.06 | 178,800 | — | — |
| 1986-09-30 | $14.31 | $16.55 | 76,200 | — | — |
| 1986-09-29 | $14.38 | $16.63 | 89,600 | — | — |
| 1986-09-26 | $14.88 | $17.21 | 114,800 | — | — |
| 1986-09-25 | $14.81 | $17.13 | 217,600 | — | — |
| 1986-09-24 | $14.50 | $16.77 | 303,200 | — | — |
| 1986-09-23 | $14.38 | $16.63 | 96,000 | — | — |
| 1986-09-22 | $14.44 | $16.70 | 101,400 | — | — |
| 1986-09-19 | $14.50 | $16.77 | 313,400 | — | — |
| 1986-09-18 | $14.06 | $16.27 | 192,000 | — | — |
| 1986-09-17 | $13.81 | $15.98 | 169,800 | — | — |
| 1986-09-16 | $13.56 | $15.69 | 174,000 | — | — |
| 1986-09-15 | $13.50 | $15.61 | 459,000 | — | — |
| 1986-09-12 | $13.94 | $16.12 | 615,200 | — | — |
| 1986-09-11 | $14.13 | $16.34 | 534,800 | — | — |
| 1986-09-10 | $15.81 | $18.29 | 206,200 | — | — |
| 1986-09-09 | $15.81 | $18.29 | 145,800 | — | — |
| 1986-09-08 | $15.88 | $18.36 | 157,400 | — | — |
| 1986-09-05 | $16.19 | $18.72 | 297,400 | — | — |
| 1986-09-04 | $16.19 | $18.72 | 175,400 | — | — |
| 1986-09-03 | $16.00 | $18.51 | 130,400 | — | — |
| 1986-09-02 | $16.13 | $18.65 | 249,800 | — | — |
| 1986-08-29 | $16.19 | $18.72 | 107,600 | — | — |
| 1986-08-28 | $16.19 | $18.72 | 152,400 | — | — |
| 1986-08-27 | $16.13 | $18.65 | 237,200 | — | — |
| 1986-08-26 | $16.00 | $18.51 | 575,800 | — | — |
| 1986-08-25 | $15.69 | $18.14 | 312,000 | — | — |
| 1986-08-22 | $15.75 | $18.22 | 408,400 | — | — |
| 1986-08-21 | $15.69 | $18.14 | 323,800 | — | — |
| 1986-08-20 | $15.75 | $18.22 | 493,000 | — | — |
| 1986-08-19 | $15.69 | $18.14 | 312,600 | — | — |
| 1986-08-18 | $15.69 | $18.14 | 329,200 | — | — |
| 1986-08-15 | $15.94 | $18.43 | 199,600 | — | — |
| 1986-08-14 | $15.94 | $18.43 | 194,200 | — | — |
| 1986-08-13 | $16.31 | $18.87 | 370,800 | — | — |
| 1986-08-12 | $16.56 | $19.16 | 241,400 | — | — |
| 1986-08-11 | $16.50 | $19.08 | 241,400 | — | — |
| 1986-08-08 | $16.81 | $19.45 | 116,000 | — | — |
| 1986-08-07 | $16.75 | $19.37 | 93,800 | — | — |
| 1986-08-06 | $16.81 | $19.45 | 97,800 | — | — |
| 1986-08-05 | $16.75 | $19.37 | 143,600 | — | — |
| 1986-08-04 | $17.00 | $19.66 | 157,600 | — | — |
| 1986-08-01 | $16.94 | $19.59 | 544,800 | — | — |
| 1986-07-31 | $16.50 | $19.08 | 393,800 | — | — |
| 1986-07-30 | $16.38 | $18.94 | 664,200 | — | — |
| 1986-07-29 | $17.38 | $20.10 | 225,600 | — | — |
| 1986-07-28 | $17.75 | $20.53 | 111,400 | — | — |
| 1986-07-25 | $18.13 | $20.96 | 89,000 | — | — |
| 1986-07-24 | $18.13 | $20.96 | 92,200 | — | — |
| 1986-07-23 | $18.25 | $21.11 | 146,600 | — | — |
| 1986-07-22 | $18.38 | $21.25 | 192,200 | — | — |
| 1986-07-21 | $18.38 | $21.25 | 153,600 | — | — |
| 1986-07-18 | $18.50 | $21.32 | 587,000 | — | — |
| 1986-07-17 | $17.88 | $20.60 | 222,200 | — | — |
| 1986-07-16 | $17.81 | $20.52 | 287,600 | — | — |
| 1986-07-15 | $18.06 | $20.81 | 348,000 | — | — |
| 1986-07-14 | $19.00 | $21.89 | 183,800 | — | — |
| 1986-07-11 | $19.25 | $22.18 | 161,600 | — | — |
| 1986-07-10 | $19.00 | $21.89 | 276,200 | — | — |
| 1986-07-09 | $18.56 | $21.39 | 272,000 | — | — |
| 1986-07-08 | $19.13 | $22.04 | 450,600 | — | — |
| 1986-07-07 | $18.75 | $21.61 | 284,400 | — | — |
| 1986-07-03 | $19.63 | $22.61 | 420,200 | — | — |
| 1986-07-02 | $19.69 | $22.69 | 403,800 | — | — |
| 1986-07-01 | $18.50 | $21.32 | 517,200 | — | — |
| 1986-06-30 | $17.69 | $20.38 | 441,000 | — | — |
| 1986-06-27 | $18.00 | $20.74 | 294,400 | — | — |
| 1986-06-26 | $17.75 | $20.45 | 64,000 | — | — |
| 1986-06-25 | $17.75 | $20.45 | 68,800 | — | — |
| 1986-06-24 | $17.81 | $20.52 | 133,800 | — | — |
| 1986-06-23 | $17.69 | $20.38 | 140,600 | — | — |
| 1986-06-20 | $17.75 | $20.45 | 212,400 | — | — |
| 1986-06-19 | $17.75 | $20.45 | 174,200 | — | — |
| 1986-06-18 | $18.13 | $20.88 | 185,400 | — | — |
| 1986-06-17 | $17.88 | $20.60 | 304,000 | — | — |
| 1986-06-16 | $18.00 | $20.74 | 211,000 | — | — |
| 1986-06-13 | $18.13 | $20.88 | 125,400 | — | — |
| 1986-06-12 | $17.81 | $20.52 | 72,200 | — | — |
| 1986-06-11 | $17.81 | $20.52 | 207,600 | — | — |
| 1986-06-10 | $17.81 | $20.52 | 337,800 | — | — |
| 1986-06-09 | $17.88 | $20.60 | 275,200 | — | — |
| 1986-06-06 | $18.25 | $21.03 | 171,200 | — | — |
| 1986-06-05 | $18.50 | $21.32 | 138,400 | — | — |
| 1986-06-04 | $18.44 | $21.24 | 412,200 | — | — |
| 1986-06-03 | $18.88 | $21.75 | 283,800 | — | — |
| 1986-06-02 | $18.06 | $20.81 | 230,600 | — | — |
| 1986-05-30 | $18.06 | $20.81 | 148,000 | — | — |
| 1986-05-29 | $18.13 | $20.88 | 332,200 | — | — |
| 1986-05-28 | $17.94 | $20.67 | 696,200 | — | — |
| 1986-05-27 | $17.56 | $20.24 | 237,600 | — | — |
| 1986-05-23 | $17.25 | $19.88 | 221,400 | — | — |
| 1986-05-22 | $17.06 | $19.66 | 646,400 | — | — |
| 1986-05-21 | $16.50 | $19.01 | 327,000 | — | — |
| 1986-05-20 | $16.75 | $19.30 | 253,400 | — | — |
| 1986-05-19 | $16.75 | $19.30 | 267,600 | — | — |
| 1986-05-16 | $16.69 | $19.23 | 238,400 | — | — |
| 1986-05-15 | $16.88 | $19.44 | 343,000 | — | — |
| 1986-05-14 | $16.88 | $19.44 | 281,400 | — | — |
| 1986-05-13 | $17.19 | $19.80 | 545,000 | — | — |
| 1986-05-12 | $16.38 | $18.87 | 364,600 | — | — |
| 1986-05-09 | $16.44 | $18.94 | 217,800 | — | — |
| 1986-05-08 | $16.69 | $19.23 | 108,400 | — | — |
| 1986-05-07 | $16.00 | $18.44 | 183,400 | — | — |
| 1986-05-06 | $16.00 | $18.44 | 225,400 | — | — |
| 1986-05-05 | $15.81 | $18.22 | 147,200 | — | — |
| 1986-05-02 | $15.44 | $17.79 | 201,600 | — | — |
| 1986-05-01 | $15.69 | $18.08 | 353,200 | — | — |
| 1986-04-30 | $16.38 | $18.87 | 406,000 | — | — |
| 1986-04-29 | $16.50 | $19.01 | 582,000 | — | — |
| 1986-04-28 | $16.25 | $18.72 | 572,200 | — | — |
| 1986-04-25 | $16.06 | $18.51 | 1,106,400 | — | — |
| 1986-04-24 | $16.00 | $18.44 | 237,400 | — | — |
| 1986-04-23 | $15.94 | $18.36 | 165,200 | — | — |
| 1986-04-22 | $16.19 | $18.65 | 534,000 | — | — |
| 1986-04-21 | $16.19 | $18.65 | 268,200 | — | — |
| 1986-04-18 | $16.44 | $18.86 | 210,000 | — | — |
| 1986-04-17 | $16.50 | $18.93 | 517,000 | — | — |
| 1986-04-16 | $16.13 | $18.50 | 772,800 | — | — |
| 1986-04-15 | $15.56 | $17.86 | 206,000 | — | — |
| 1986-04-14 | $15.63 | $17.93 | 233,800 | — | — |
| 1986-04-11 | $15.56 | $17.86 | 144,600 | — | — |
| 1986-04-10 | $15.75 | $18.07 | 158,800 | — | — |
| 1986-04-09 | $16.25 | $18.64 | 460,400 | — | — |
| 1986-04-08 | $16.00 | $18.36 | 420,000 | — | — |
| 1986-04-07 | $15.00 | $17.21 | 328,200 | — | — |
| 1986-04-04 | $15.06 | $17.28 | 259,400 | — | — |
| 1986-04-03 | $15.38 | $17.64 | 259,800 | — | — |
| 1986-04-02 | $15.69 | $18.00 | 234,200 | — | — |
| 1986-04-01 | $15.56 | $17.86 | 583,200 | — | — |
| 1986-03-31 | $16.56 | $19.00 | 118,000 | — | — |
| 1986-03-27 | $16.81 | $19.29 | 418,400 | — | — |
| 1986-03-26 | $16.63 | $19.07 | 834,000 | — | — |
| 1986-03-25 | $16.06 | $18.43 | 323,000 | — | — |
| 1986-03-24 | $16.31 | $18.72 | 493,200 | — | — |
| 1986-03-21 | $16.81 | $19.29 | 493,000 | — | — |
| 1986-03-20 | $16.69 | $19.15 | 703,400 | — | — |
| 1986-03-19 | $16.25 | $18.64 | 663,200 | — | — |
| 1986-03-18 | $15.56 | $17.86 | 728,200 | — | — |
| 1986-03-17 | $15.31 | $17.57 | 317,200 | — | — |
| 1986-03-14 | $15.38 | $17.64 | 596,200 | — | — |
| 1986-03-13 | $14.75 | $16.92 | 581,400 | — | — |
| 1986-03-12 | $14.19 | $16.28 | 837,600 | — | — |
| 1986-03-11 | $13.50 | $15.49 | 408,400 | — | — |
| 1986-03-10 | $13.44 | $15.42 | 236,200 | — | — |
| 1986-03-07 | $13.38 | $15.35 | 237,800 | — | — |
| 1986-03-06 | $13.31 | $15.27 | 202,000 | — | — |
| 1986-03-05 | $13.13 | $15.06 | 451,600 | — | — |
| 1986-03-04 | $13.19 | $15.13 | 598,400 | — | — |
| 1986-03-03 | $13.13 | $15.06 | 332,600 | — | — |
| 1986-02-28 | $13.31 | $15.27 | 965,800 | — | — |
| 1986-02-27 | $13.44 | $15.42 | 144,000 | — | — |
| 1986-02-26 | $13.38 | $15.35 | 279,600 | — | — |
| 1986-02-25 | $13.38 | $15.35 | 240,200 | — | — |
| 1986-02-24 | $13.44 | $15.42 | 149,800 | — | — |
| 1986-02-21 | $13.69 | $15.70 | 248,800 | — | — |
| 1986-02-20 | $14.00 | $16.06 | 398,800 | — | — |
| 1986-02-19 | $13.81 | $15.85 | 244,600 | — | — |
| 1986-02-18 | $13.75 | $15.78 | 349,200 | — | — |
| 1986-02-14 | $13.31 | $15.27 | 330,000 | — | — |
| 1986-02-13 | $13.13 | $15.06 | 518,800 | — | — |
| 1986-02-12 | $12.94 | $14.84 | 891,600 | — | — |
| 1986-02-11 | $13.50 | $15.49 | 489,200 | — | — |
| 1986-02-10 | $13.81 | $15.85 | 324,800 | — | — |
| 1986-02-07 | $13.84 | $15.88 | 1,246,800 | — | — |
| 1986-02-06 | $13.50 | $15.49 | 519,200 | — | — |
| 1986-02-05 | $12.97 | $14.88 | 457,600 | — | — |
| 1986-02-04 | $12.88 | $14.77 | 431,200 | — | — |
| 1986-02-03 | $12.72 | $14.59 | 887,600 | — | — |
| 1986-01-31 | $12.41 | $14.23 | 604,800 | — | — |
| 1986-01-30 | $12.25 | $14.06 | 297,600 | — | — |
| 1986-01-29 | $11.72 | $13.45 | 328,400 | — | — |
| 1986-01-28 | $11.41 | $13.09 | 333,200 | — | — |
| 1986-01-27 | $11.13 | $12.76 | 200,800 | — | — |
| 1986-01-24 | $11.06 | $12.69 | 253,200 | — | — |
| 1986-01-23 | $11.13 | $12.76 | 167,600 | — | — |
| 1986-01-22 | $11.06 | $12.69 | 132,400 | — | — |
| 1986-01-21 | $11.06 | $12.69 | 96,800 | — | — |
| 1986-01-20 | $11.16 | $12.80 | 147,600 | — | — |
| 1986-01-17 | $11.28 | $12.94 | 186,000 | — | — |
| 1986-01-16 | $11.31 | $12.98 | 62,400 | — | — |
| 1986-01-15 | $11.34 | $13.02 | 620,800 | — | — |
| 1986-01-14 | $11.41 | $13.09 | 186,800 | — | — |
| 1986-01-13 | $11.25 | $12.91 | 148,000 | — | — |
| 1986-01-10 | $11.34 | $12.94 | 264,800 | — | — |
| 1986-01-09 | $11.41 | $13.01 | 312,800 | — | — |
| 1986-01-08 | $11.63 | $13.26 | 618,000 | — | — |
| 1986-01-07 | $11.72 | $13.36 | 375,200 | — | — |
| 1986-01-06 | $11.34 | $12.94 | 269,200 | — | — |
| 1986-01-03 | $11.22 | $12.79 | 174,800 | — | — |
| 1986-01-02 | $10.94 | $12.47 | 120,800 | — | — |