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
- 1982-11-15 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 | $13.38 | $13.38 | 26,436 | — | — |
| 1986-12-30 | $13.32 | $13.32 | 43,992 | — | — |
| 1986-12-29 | $13.32 | $13.32 | 50,652 | — | — |
| 1986-12-26 | $13.32 | $13.32 | 73,253 | — | — |
| 1986-12-24 | $13.26 | $13.26 | 22,400 | — | — |
| 1986-12-23 | $13.26 | $13.26 | 86,976 | — | — |
| 1986-12-22 | $13.26 | $13.26 | 36,324 | — | — |
| 1986-12-19 | $13.38 | $13.38 | 154,982 | — | — |
| 1986-12-18 | $13.32 | $13.32 | 48,028 | — | — |
| 1986-12-17 | $13.26 | $13.26 | 328,732 | — | — |
| 1986-12-16 | $13.13 | $13.13 | 89,196 | — | — |
| 1986-12-15 | $13.13 | $13.13 | 9,485 | — | — |
| 1986-12-12 | $13.26 | $13.26 | 55,293 | — | — |
| 1986-12-11 | $13.26 | $13.26 | 25,427 | — | — |
| 1986-12-10 | $13.26 | $13.26 | 96,057 | — | — |
| 1986-12-09 | $13.26 | $13.26 | 16,346 | — | — |
| 1986-12-08 | $13.50 | $13.50 | 19,978 | — | — |
| 1986-12-05 | $13.44 | $13.44 | 51,863 | — | — |
| 1986-12-04 | $13.38 | $13.38 | 70,226 | — | — |
| 1986-12-03 | $13.38 | $13.38 | 16,144 | — | — |
| 1986-12-02 | $13.26 | $13.26 | 32,692 | — | — |
| 1986-12-01 | $13.19 | $13.19 | 21,794 | — | — |
| 1986-11-28 | $13.19 | $13.19 | 19,373 | — | — |
| 1986-11-26 | $13.26 | $13.26 | 135,408 | — | — |
| 1986-11-25 | $13.26 | $13.26 | 86,169 | — | — |
| 1986-11-24 | $13.26 | $13.26 | 99,286 | — | — |
| 1986-11-21 | $13.19 | $13.19 | 48,836 | — | — |
| 1986-11-20 | $13.19 | $13.19 | 101,102 | — | — |
| 1986-11-19 | $13.13 | $13.13 | 33,902 | — | — |
| 1986-11-18 | $13.32 | $13.32 | 79,711 | — | — |
| 1986-11-17 | $13.32 | $13.32 | 74,666 | — | — |
| 1986-11-14 | $13.44 | $13.44 | 77,289 | — | — |
| 1986-11-13 | $13.44 | $13.44 | 75,473 | — | — |
| 1986-11-12 | $13.57 | $13.57 | 86,572 | — | — |
| 1986-11-11 | $13.50 | $13.50 | 183,840 | — | — |
| 1986-11-10 | $13.50 | $13.50 | 27,041 | — | — |
| 1986-11-07 | $13.44 | $13.44 | 26,638 | — | — |
| 1986-11-06 | $13.38 | $13.38 | 75,877 | — | — |
| 1986-11-05 | $13.38 | $13.38 | 242,160 | — | — |
| 1986-11-04 | $13.32 | $13.32 | 37,131 | — | — |
| 1986-11-03 | $13.19 | $13.19 | 46,212 | — | — |
| 1986-10-31 | $13.26 | $13.26 | 364,451 | — | — |
| 1986-10-30 | $13.26 | $13.26 | 44,800 | — | — |
| 1986-10-29 | $13.07 | $13.07 | 424,789 | — | — |
| 1986-10-28 | $13.01 | $13.01 | 8,476 | — | — |
| 1986-10-27 | $13.01 | $13.01 | 20,180 | — | — |
| 1986-10-24 | $13.07 | $13.07 | 343,867 | — | — |
| 1986-10-23 | $12.95 | $12.95 | 20,987 | — | — |
| 1986-10-22 | $12.95 | $12.95 | 21,391 | — | — |
| 1986-10-21 | $12.95 | $12.95 | 21,593 | — | — |
| 1986-10-20 | $12.95 | $12.95 | 33,499 | — | — |
| 1986-10-17 | $13.01 | $13.01 | 82,133 | — | — |
| 1986-10-16 | $12.88 | $12.88 | 387,658 | — | — |
| 1986-10-15 | $12.70 | $12.70 | 165,476 | — | — |
| 1986-10-14 | $12.95 | $12.95 | 102,716 | — | — |
| 1986-10-13 | $13.07 | $13.07 | 123,300 | — | — |
| 1986-10-10 | $13.19 | $13.19 | 60,944 | — | — |
| 1986-10-09 | $13.19 | $13.19 | 109,981 | — | — |
| 1986-10-08 | $13.19 | $13.19 | 237,519 | — | — |
| 1986-10-07 | $13.19 | $13.19 | 27,041 | — | — |
| 1986-10-06 | $13.19 | $13.19 | 87,178 | — | — |
| 1986-10-03 | $13.38 | $13.38 | 7,063 | — | — |
| 1986-10-02 | $13.38 | $13.38 | 22,400 | — | — |
| 1986-10-01 | $13.32 | $13.32 | 73,253 | — | — |
| 1986-09-30 | $13.38 | $13.38 | 48,836 | — | — |
| 1986-09-29 | $13.38 | $13.38 | 16,951 | — | — |
| 1986-09-26 | $13.38 | $13.38 | 7,265 | — | — |
| 1986-09-25 | $13.32 | $13.32 | 15,539 | — | — |
| 1986-09-24 | $13.38 | $13.38 | 54,688 | — | — |
| 1986-09-23 | $13.44 | $13.44 | 51,055 | — | — |
| 1986-09-22 | $13.44 | $13.44 | 9,686 | — | — |
| 1986-09-19 | $13.32 | $13.32 | 73,253 | — | — |
| 1986-09-18 | $13.44 | $13.44 | 27,243 | — | — |
| 1986-09-17 | $13.44 | $13.44 | 25,023 | — | — |
| 1986-09-16 | $13.44 | $13.44 | 51,661 | — | — |
| 1986-09-15 | $13.63 | $13.63 | 18,566 | — | — |
| 1986-09-12 | $13.57 | $13.57 | 78,702 | — | — |
| 1986-09-11 | $13.57 | $13.57 | 144,489 | — | — |
| 1986-09-10 | $13.88 | $13.88 | 43,589 | — | — |
| 1986-09-09 | $13.94 | $13.94 | 52,468 | — | — |
| 1986-09-08 | $14.12 | $14.12 | 64,576 | — | — |
| 1986-09-05 | $14.06 | $14.06 | 70,428 | — | — |
| 1986-09-04 | $14.00 | $14.00 | 56,302 | — | — |
| 1986-09-03 | $13.88 | $13.88 | 42,782 | — | — |
| 1986-09-02 | $13.88 | $13.88 | 115,026 | — | — |
| 1986-08-29 | $13.94 | $13.94 | 29,059 | — | — |
| 1986-08-28 | $13.94 | $13.94 | 55,899 | — | — |
| 1986-08-27 | $13.88 | $13.88 | 30,472 | — | — |
| 1986-08-26 | $13.94 | $13.94 | 394,721 | — | — |
| 1986-08-25 | $13.81 | $13.81 | 38,342 | — | — |
| 1986-08-22 | $13.81 | $13.81 | 28,050 | — | — |
| 1986-08-21 | $13.75 | $13.75 | 54,688 | — | — |
| 1986-08-20 | $13.75 | $13.75 | 26,234 | — | — |
| 1986-08-19 | $13.63 | $13.63 | 10,090 | — | — |
| 1986-08-18 | $13.69 | $13.69 | 23,409 | — | — |
| 1986-08-15 | $13.69 | $13.69 | 36,526 | — | — |
| 1986-08-14 | $13.75 | $13.75 | 65,585 | — | — |
| 1986-08-13 | $13.63 | $13.63 | 73,859 | — | — |
| 1986-08-12 | $13.57 | $13.57 | 27,848 | — | — |
| 1986-08-11 | $13.63 | $13.63 | 20,584 | — | — |
| 1986-08-08 | $13.50 | $13.50 | 22,198 | — | — |
| 1986-08-07 | $13.63 | $13.63 | 21,189 | — | — |
| 1986-08-06 | $13.63 | $13.63 | 6,861 | — | — |
| 1986-08-05 | $13.63 | $13.63 | 13,521 | — | — |
| 1986-08-04 | $13.50 | $13.50 | 40,158 | — | — |
| 1986-08-01 | $13.63 | $13.63 | 27,647 | — | — |
| 1986-07-31 | $13.50 | $13.50 | 36,526 | — | — |
| 1986-07-30 | $13.44 | $13.44 | 24,821 | — | — |
| 1986-07-29 | $13.44 | $13.44 | 40,562 | — | — |
| 1986-07-28 | $13.32 | $13.32 | 25,830 | — | — |
| 1986-07-25 | $13.50 | $13.50 | 21,593 | — | — |
| 1986-07-24 | $13.44 | $13.44 | 10,494 | — | — |
| 1986-07-23 | $13.57 | $13.57 | 45,607 | — | — |
| 1986-07-22 | $13.57 | $13.57 | 33,297 | — | — |
| 1986-07-21 | $13.57 | $13.57 | 135,206 | — | — |
| 1986-07-18 | $13.63 | $13.63 | 79,106 | — | — |
| 1986-07-17 | $13.63 | $13.63 | 19,575 | — | — |
| 1986-07-16 | $13.63 | $13.63 | 42,782 | — | — |
| 1986-07-15 | $13.75 | $13.75 | 38,746 | — | — |
| 1986-07-14 | $13.69 | $13.69 | 16,951 | — | — |
| 1986-07-11 | $13.88 | $13.88 | 71,841 | — | — |
| 1986-07-10 | $13.81 | $13.81 | 14,126 | — | — |
| 1986-07-09 | $13.69 | $13.69 | 25,225 | — | — |
| 1986-07-08 | $13.63 | $13.63 | 40,562 | — | — |
| 1986-07-07 | $13.88 | $13.88 | 111,394 | — | — |
| 1986-07-03 | $13.94 | $13.94 | 48,230 | — | — |
| 1986-07-02 | $13.94 | $13.94 | 58,118 | — | — |
| 1986-07-01 | $13.94 | $13.94 | 43,589 | — | — |
| 1986-06-30 | $13.75 | $13.75 | 45,607 | — | — |
| 1986-06-27 | $13.57 | $13.57 | 78,500 | — | — |
| 1986-06-26 | $13.50 | $13.50 | 61,145 | — | — |
| 1986-06-25 | $13.44 | $13.44 | 94,846 | — | — |
| 1986-06-24 | $13.44 | $13.44 | 42,580 | — | — |
| 1986-06-23 | $13.44 | $13.44 | 109,981 | — | — |
| 1986-06-20 | $13.50 | $13.50 | 84,151 | — | — |
| 1986-06-19 | $13.38 | $13.38 | 102,716 | — | — |
| 1986-06-18 | $13.44 | $13.44 | 74,262 | — | — |
| 1986-06-17 | $13.44 | $13.44 | 165,880 | — | — |
| 1986-06-16 | $13.44 | $13.44 | 74,464 | — | — |
| 1986-06-13 | $13.57 | $13.57 | 67,603 | — | — |
| 1986-06-12 | $13.57 | $13.57 | 44,396 | — | — |
| 1986-06-11 | $13.57 | $13.57 | 20,584 | — | — |
| 1986-06-10 | $13.50 | $13.50 | 85,765 | — | — |
| 1986-06-09 | $13.44 | $13.44 | 1,445,292 | — | — |
| 1986-06-06 | $13.69 | $13.69 | 1,528,433 | — | — |
| 1986-06-05 | $13.63 | $13.63 | 76,886 | — | — |
| 1986-06-04 | $13.88 | $13.88 | 668,362 | — | — |
| 1986-06-03 | $14.00 | $14.00 | 52,468 | — | — |
| 1986-06-02 | $14.00 | $14.00 | 94,241 | — | — |
| 1986-05-30 | $14.12 | $14.12 | 36,728 | — | — |
| 1986-05-29 | $14.18 | $14.18 | 28,656 | — | — |
| 1986-05-28 | $14.18 | $14.18 | 72,850 | — | — |
| 1986-05-27 | $14.25 | $14.25 | 35,315 | — | — |
| 1986-05-23 | $14.31 | $14.31 | 26,839 | — | — |
| 1986-05-22 | $14.31 | $14.31 | 9,888 | — | — |
| 1986-05-21 | $14.25 | $14.25 | 178,391 | — | — |
| 1986-05-20 | $14.31 | $14.31 | 64,374 | — | — |
| 1986-05-19 | $14.12 | $14.12 | 24,418 | — | — |
| 1986-05-16 | $14.25 | $14.25 | 54,688 | — | — |
| 1986-05-15 | $14.18 | $14.18 | 67,199 | — | — |
| 1986-05-14 | $14.25 | $14.25 | 43,185 | — | — |
| 1986-05-13 | $14.18 | $14.18 | 28,252 | — | — |
| 1986-05-12 | $14.12 | $14.12 | 41,974 | — | — |
| 1986-05-09 | $14.12 | $14.12 | 61,347 | — | — |
| 1986-05-08 | $14.18 | $14.18 | 66,796 | — | — |
| 1986-05-07 | $14.12 | $14.12 | 627,194 | — | — |
| 1986-05-06 | $14.18 | $14.18 | 38,746 | — | — |
| 1986-05-05 | $14.18 | $14.18 | 96,259 | — | — |
| 1986-05-02 | $14.31 | $14.31 | 141,058 | — | — |
| 1986-05-01 | $14.37 | $14.37 | 64,172 | — | — |
| 1986-04-30 | $14.43 | $14.43 | 184,647 | — | — |
| 1986-04-29 | $14.56 | $14.56 | 69,419 | — | — |
| 1986-04-28 | $14.56 | $14.56 | 917,383 | — | — |
| 1986-04-25 | $14.56 | $14.56 | 68,007 | — | — |
| 1986-04-24 | $14.56 | $14.56 | 176,575 | — | — |
| 1986-04-23 | $14.56 | $14.56 | 248,214 | — | — |
| 1986-04-22 | $14.56 | $14.56 | 161,036 | — | — |
| 1986-04-21 | $14.62 | $14.62 | 140,453 | — | — |
| 1986-04-18 | $14.56 | $14.56 | 104,129 | — | — |
| 1986-04-17 | $14.37 | $14.37 | 235,904 | — | — |
| 1986-04-16 | $14.25 | $14.25 | 42,782 | — | — |
| 1986-04-15 | $14.12 | $14.12 | 72,244 | — | — |
| 1986-04-14 | $14.06 | $14.06 | 47,423 | — | — |
| 1986-04-11 | $14.12 | $14.12 | 71,235 | — | — |
| 1986-04-10 | $14.18 | $14.18 | 59,733 | — | — |
| 1986-04-09 | $14.18 | $14.18 | 45,809 | — | — |
| 1986-04-08 | $14.06 | $14.06 | 75,473 | — | — |
| 1986-04-07 | $14.12 | $14.12 | 23,207 | — | — |
| 1986-04-04 | $14.00 | $14.00 | 97,066 | — | — |
| 1986-04-03 | $14.06 | $14.06 | 61,549 | — | — |
| 1986-04-02 | $14.06 | $14.06 | 47,625 | — | — |
| 1986-04-01 | $14.12 | $14.12 | 175,364 | — | — |
| 1986-03-31 | $14.12 | $14.12 | 167,494 | — | — |
| 1986-03-27 | $14.12 | $14.12 | 97,873 | — | — |
| 1986-03-26 | $14.06 | $14.06 | 100,496 | — | — |
| 1986-03-25 | $13.94 | $13.94 | 110,385 | — | — |
| 1986-03-24 | $14.00 | $14.00 | 58,522 | — | — |
| 1986-03-21 | $14.31 | $14.31 | 153,166 | — | — |
| 1986-03-20 | $14.31 | $14.31 | 54,284 | — | — |
| 1986-03-19 | $14.31 | $14.31 | 48,836 | — | — |
| 1986-03-18 | $14.31 | $14.31 | 94,644 | — | — |
| 1986-03-17 | $14.12 | $14.12 | 74,464 | — | — |
| 1986-03-14 | $14.12 | $14.12 | 78,702 | — | — |
| 1986-03-13 | $13.88 | $13.88 | 61,953 | — | — |
| 1986-03-12 | $14.00 | $14.00 | 75,877 | — | — |
| 1986-03-11 | $14.12 | $14.12 | 192,517 | — | — |
| 1986-03-10 | $13.88 | $13.88 | 100,496 | — | — |
| 1986-03-07 | $13.75 | $13.75 | 139,444 | — | — |
| 1986-03-06 | $13.38 | $13.38 | 67,805 | — | — |
| 1986-03-05 | $13.26 | $13.26 | 85,563 | — | — |
| 1986-03-04 | $13.32 | $13.32 | 29,059 | — | — |
| 1986-03-03 | $13.32 | $13.32 | 205,231 | — | — |
| 1986-02-28 | $13.44 | $13.44 | 112,403 | — | — |
| 1986-02-27 | $13.38 | $13.38 | 149,332 | — | — |
| 1986-02-26 | $13.81 | $13.81 | 93,837 | — | — |
| 1986-02-25 | $13.75 | $13.75 | 24,620 | — | — |
| 1986-02-24 | $13.81 | $13.81 | 56,302 | — | — |
| 1986-02-21 | $13.88 | $13.88 | 118,860 | — | — |
| 1986-02-20 | $13.88 | $13.88 | 78,904 | — | — |
| 1986-02-19 | $13.75 | $13.75 | 52,670 | — | — |
| 1986-02-18 | $13.38 | $13.38 | 65,787 | — | — |
| 1986-02-14 | $13.44 | $13.44 | 33,701 | — | — |
| 1986-02-13 | $13.50 | $13.50 | 73,455 | — | — |
| 1986-02-12 | $13.38 | $13.38 | 63,971 | — | — |
| 1986-02-11 | $13.07 | $13.07 | 45,203 | — | — |
| 1986-02-10 | $13.13 | $13.13 | 92,021 | — | — |
| 1986-02-07 | $13.01 | $13.01 | 137,426 | — | — |
| 1986-02-06 | $13.19 | $13.19 | 61,145 | — | — |
| 1986-02-05 | $13.01 | $13.01 | 59,127 | — | — |
| 1986-02-04 | $12.76 | $12.76 | 136,820 | — | — |
| 1986-02-03 | $13.01 | $13.01 | 102,514 | — | — |
| 1986-01-31 | $13.19 | $13.19 | 221,375 | — | — |
| 1986-01-30 | $12.95 | $12.95 | 203,616 | — | — |
| 1986-01-29 | $13.19 | $13.19 | 231,868 | — | — |
| 1986-01-28 | $13.26 | $13.26 | 206,038 | — | — |
| 1986-01-27 | $13.57 | $13.57 | 241,958 | — | — |
| 1986-01-24 | $13.69 | $13.69 | 60,338 | — | — |
| 1986-01-23 | $13.57 | $13.57 | 71,034 | — | — |
| 1986-01-22 | $13.32 | $13.32 | 184,243 | — | — |
| 1986-01-21 | $13.88 | $13.88 | 19,373 | — | — |
| 1986-01-20 | $13.94 | $13.94 | 54,890 | — | — |
| 1986-01-17 | $14.06 | $14.06 | 260,927 | — | — |
| 1986-01-16 | $14.06 | $14.06 | 115,833 | — | — |
| 1986-01-15 | $14.00 | $14.00 | 168,907 | — | — |
| 1986-01-14 | $13.88 | $13.88 | 139,646 | — | — |
| 1986-01-13 | $14.06 | $14.06 | 126,730 | — | — |
| 1986-01-10 | $14.12 | $14.12 | 85,563 | — | — |
| 1986-01-09 | $14.49 | $14.49 | 112,604 | — | — |
| 1986-01-08 | $14.68 | $14.68 | 64,778 | — | — |
| 1986-01-07 | $14.87 | $14.87 | 98,882 | — | — |
| 1986-01-06 | $14.62 | $14.62 | 90,205 | — | — |
| 1986-01-03 | $14.68 | $14.68 | 12,108 | — | — |
| 1986-01-02 | $14.68 | $14.68 | 66,392 | — | — |