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
- 1980-03-17 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 | $12.98 | $12.98 | 48 | — | — |
| 1986-12-30 | $12.98 | $12.98 | 1,878 | — | — |
| 1986-12-29 | $12.98 | $12.98 | 1,854 | — | — |
| 1986-12-26 | $12.46 | $12.46 | 0 | — | — |
| 1986-12-24 | $12.46 | $12.46 | 96 | — | — |
| 1986-12-23 | $12.46 | $12.46 | 2,047 | — | — |
| 1986-12-22 | $12.46 | $12.46 | 482 | — | — |
| 1986-12-19 | $12.98 | $12.98 | 2,095 | — | — |
| 1986-12-18 | $12.98 | $12.98 | 482 | — | — |
| 1986-12-17 | $12.98 | $12.98 | 602 | — | — |
| 1986-12-16 | $12.98 | $12.98 | 144 | — | — |
| 1986-12-15 | $12.98 | $12.98 | 795 | — | — |
| 1986-12-12 | $13.50 | $13.50 | 9,151 | — | — |
| 1986-12-11 | $12.98 | $12.98 | 3,010 | — | — |
| 1986-12-10 | $13.50 | $13.50 | 0 | — | — |
| 1986-12-09 | $13.50 | $13.50 | 2,938 | — | — |
| 1986-12-08 | $12.46 | $12.46 | 48 | — | — |
| 1986-12-05 | $12.98 | $12.98 | 3,949 | — | — |
| 1986-12-04 | $12.98 | $12.98 | 1,445 | — | — |
| 1986-12-03 | $12.98 | $12.98 | 3,636 | — | — |
| 1986-12-02 | $12.98 | $12.98 | 7,947 | — | — |
| 1986-12-01 | $12.98 | $12.98 | 7,826 | — | — |
| 1986-11-28 | $11.94 | $11.94 | 144 | — | — |
| 1986-11-26 | $11.94 | $11.94 | 0 | — | — |
| 1986-11-25 | $11.94 | $11.94 | 433 | — | — |
| 1986-11-24 | $11.94 | $11.94 | 313 | — | — |
| 1986-11-21 | $11.94 | $11.94 | 0 | — | — |
| 1986-11-20 | $11.94 | $11.94 | 241 | — | — |
| 1986-11-19 | $11.94 | $11.94 | 0 | — | — |
| 1986-11-18 | $11.94 | $11.94 | 0 | — | — |
| 1986-11-17 | $11.94 | $11.94 | 1,276 | — | — |
| 1986-11-14 | $12.46 | $12.46 | 0 | — | — |
| 1986-11-13 | $12.46 | $12.46 | 0 | — | — |
| 1986-11-12 | $12.46 | $12.46 | 0 | — | — |
| 1986-11-11 | $12.46 | $12.46 | 96 | — | — |
| 1986-11-10 | $12.98 | $12.98 | 24 | — | — |
| 1986-11-07 | $12.46 | $12.46 | 48 | — | — |
| 1986-11-06 | $12.46 | $12.46 | 241 | — | — |
| 1986-11-05 | $12.46 | $12.46 | 1,011 | — | — |
| 1986-11-04 | $12.98 | $12.98 | 0 | — | — |
| 1986-11-03 | $12.98 | $12.98 | 0 | — | — |
| 1986-10-31 | $12.98 | $12.98 | 963 | — | — |
| 1986-10-30 | $13.50 | $13.50 | 120 | — | — |
| 1986-10-29 | $13.50 | $13.50 | 2,769 | — | — |
| 1986-10-28 | $14.53 | $14.53 | 48 | — | — |
| 1986-10-27 | $15.05 | $15.05 | 72 | — | — |
| 1986-10-24 | $14.53 | $14.53 | 313 | — | — |
| 1986-10-23 | $14.53 | $14.53 | 1,710 | — | — |
| 1986-10-22 | $15.05 | $15.05 | 241 | — | — |
| 1986-10-21 | $14.53 | $14.53 | 313 | — | — |
| 1986-10-20 | $14.53 | $14.53 | 1,975 | — | — |
| 1986-10-17 | $15.05 | $15.05 | 241 | — | — |
| 1986-10-16 | $15.05 | $15.05 | 602 | — | — |
| 1986-10-15 | $13.50 | $13.50 | 193 | — | — |
| 1986-10-14 | $14.53 | $14.53 | 1,035 | — | — |
| 1986-10-13 | $12.46 | $12.46 | 3,419 | — | — |
| 1986-10-10 | $12.98 | $12.98 | 120 | — | — |
| 1986-10-09 | $12.46 | $12.46 | 0 | — | — |
| 1986-10-08 | $12.46 | $12.46 | 1,132 | — | — |
| 1986-10-07 | $12.46 | $12.46 | 120 | — | — |
| 1986-10-06 | $11.94 | $11.94 | 217 | — | — |
| 1986-10-03 | $12.46 | $12.46 | 0 | — | — |
| 1986-10-02 | $12.46 | $12.46 | 0 | — | — |
| 1986-10-01 | $12.46 | $12.46 | 1,565 | — | — |
| 1986-09-30 | $11.94 | $11.94 | 1,035 | — | — |
| 1986-09-29 | $12.46 | $12.46 | 337 | — | — |
| 1986-09-26 | $11.94 | $11.94 | 265 | — | — |
| 1986-09-25 | $12.46 | $12.46 | 289 | — | — |
| 1986-09-24 | $11.94 | $11.94 | 482 | — | — |
| 1986-09-23 | $11.42 | $11.42 | 241 | — | — |
| 1986-09-22 | $11.94 | $11.94 | 24 | — | — |
| 1986-09-19 | $11.42 | $11.42 | 24 | — | — |
| 1986-09-18 | $11.94 | $11.94 | 0 | — | — |
| 1986-09-17 | $11.94 | $11.94 | 120 | — | — |
| 1986-09-16 | $10.90 | $10.90 | 530 | — | — |
| 1986-09-15 | $11.42 | $11.42 | 120 | — | — |
| 1986-09-12 | $11.94 | $11.94 | 1,300 | — | — |
| 1986-09-11 | $12.46 | $12.46 | 1,686 | — | — |
| 1986-09-10 | $13.50 | $13.50 | 0 | — | — |
| 1986-09-09 | $13.50 | $13.50 | 602 | — | — |
| 1986-09-08 | $14.02 | $14.02 | 48 | — | — |
| 1986-09-05 | $13.50 | $13.50 | 24 | — | — |
| 1986-09-04 | $13.50 | $13.50 | 265 | — | — |
| 1986-09-03 | $14.53 | $14.53 | 144 | — | — |
| 1986-09-02 | $13.50 | $13.50 | 0 | — | — |
| 1986-08-29 | $13.50 | $13.50 | 530 | — | — |
| 1986-08-28 | $13.50 | $13.50 | 241 | — | — |
| 1986-08-27 | $14.02 | $14.02 | 241 | — | — |
| 1986-08-26 | $12.98 | $12.98 | 1,517 | — | — |
| 1986-08-25 | $14.02 | $14.02 | 120 | — | — |
| 1986-08-22 | $12.98 | $12.98 | 48 | — | — |
| 1986-08-21 | $12.98 | $12.98 | 0 | — | — |
| 1986-08-20 | $12.98 | $12.98 | 241 | — | — |
| 1986-08-19 | $14.02 | $14.02 | 0 | — | — |
| 1986-08-18 | $14.02 | $14.02 | 433 | — | — |
| 1986-08-15 | $12.98 | $12.98 | 217 | — | — |
| 1986-08-14 | $13.50 | $13.50 | 2,721 | — | — |
| 1986-08-13 | $12.98 | $12.98 | 867 | — | — |
| 1986-08-12 | $13.50 | $13.50 | 144 | — | — |
| 1986-08-11 | $12.98 | $12.98 | 554 | — | — |
| 1986-08-08 | $12.98 | $12.98 | 24 | — | — |
| 1986-08-07 | $12.98 | $12.98 | 0 | — | — |
| 1986-08-06 | $12.98 | $12.98 | 241 | — | — |
| 1986-08-05 | $12.98 | $12.98 | 265 | — | — |
| 1986-08-04 | $12.98 | $12.98 | 2,649 | — | — |
| 1986-08-01 | $13.50 | $13.50 | 1,686 | — | — |
| 1986-07-31 | $13.50 | $13.50 | 2,938 | — | — |
| 1986-07-30 | $12.46 | $12.46 | 169 | — | — |
| 1986-07-29 | $12.46 | $12.46 | 24 | — | — |
| 1986-07-28 | $12.46 | $12.46 | 48 | — | — |
| 1986-07-25 | $13.50 | $13.50 | 0 | — | — |
| 1986-07-24 | $13.50 | $13.50 | 482 | — | — |
| 1986-07-23 | $13.50 | $13.50 | 72 | — | — |
| 1986-07-22 | $12.98 | $12.98 | 0 | — | — |
| 1986-07-21 | $12.98 | $12.98 | 722 | — | — |
| 1986-07-18 | $13.50 | $13.50 | 96 | — | — |
| 1986-07-17 | $13.50 | $13.50 | 0 | — | — |
| 1986-07-16 | $13.50 | $13.50 | 626 | — | — |
| 1986-07-15 | $13.50 | $13.50 | 3,444 | — | — |
| 1986-07-14 | $12.98 | $12.98 | 193 | — | — |
| 1986-07-11 | $14.02 | $14.02 | 0 | — | — |
| 1986-07-10 | $14.02 | $14.02 | 361 | — | — |
| 1986-07-09 | $14.02 | $14.02 | 0 | — | — |
| 1986-07-08 | $14.02 | $14.02 | 1,011 | — | — |
| 1986-07-07 | $12.98 | $12.98 | 506 | — | — |
| 1986-07-03 | $14.02 | $14.02 | 722 | — | — |
| 1986-07-02 | $13.50 | $13.50 | 3,251 | — | — |
| 1986-07-01 | $12.98 | $12.98 | 795 | — | — |
| 1986-06-30 | $12.98 | $12.98 | 771 | — | — |
| 1986-06-27 | $12.98 | $12.98 | 120 | — | — |
| 1986-06-26 | $12.46 | $12.46 | 4,551 | — | — |
| 1986-06-25 | $12.46 | $12.46 | 3,275 | — | — |
| 1986-06-24 | $12.46 | $12.46 | 530 | — | — |
| 1986-06-23 | $11.94 | $11.94 | 96 | — | — |
| 1986-06-20 | $12.46 | $12.46 | 361 | — | — |
| 1986-06-19 | $12.46 | $12.46 | 217 | — | — |
| 1986-06-18 | $12.46 | $12.46 | 48 | — | — |
| 1986-06-17 | $12.46 | $12.46 | 361 | — | — |
| 1986-06-16 | $11.94 | $11.94 | 0 | — | — |
| 1986-06-13 | $11.94 | $11.94 | 0 | — | — |
| 1986-06-12 | $11.94 | $11.94 | 0 | — | — |
| 1986-06-11 | $11.94 | $11.94 | 289 | — | — |
| 1986-06-10 | $12.46 | $12.46 | 0 | — | — |
| 1986-06-09 | $12.46 | $12.46 | 578 | — | — |
| 1986-06-06 | $12.98 | $12.98 | 241 | — | — |
| 1986-06-05 | $11.94 | $11.94 | 241 | — | — |
| 1986-06-04 | $11.94 | $11.94 | 0 | — | — |
| 1986-06-03 | $11.94 | $11.94 | 217 | — | — |
| 1986-06-02 | $12.46 | $12.46 | 0 | — | — |
| 1986-05-30 | $12.46 | $12.46 | 72 | — | — |
| 1986-05-29 | $13.50 | $13.50 | 48 | — | — |
| 1986-05-28 | $12.46 | $12.46 | 602 | — | — |
| 1986-05-27 | $12.46 | $12.46 | 144 | — | — |
| 1986-05-23 | $12.46 | $12.46 | 0 | — | — |
| 1986-05-22 | $12.46 | $12.46 | 0 | — | — |
| 1986-05-21 | $12.46 | $12.46 | 1,132 | — | — |
| 1986-05-20 | $12.98 | $12.98 | 1,180 | — | — |
| 1986-05-19 | $13.50 | $13.50 | 843 | — | — |
| 1986-05-16 | $13.50 | $13.50 | 602 | — | — |
| 1986-05-15 | $13.50 | $13.50 | 1,108 | — | — |
| 1986-05-14 | $15.05 | $15.05 | 1,589 | — | — |
| 1986-05-13 | $12.98 | $12.98 | 6,622 | — | — |
| 1986-05-12 | $11.94 | $11.94 | 578 | — | — |
| 1986-05-09 | $11.94 | $11.94 | 169 | — | — |
| 1986-05-08 | $11.94 | $11.94 | 0 | — | — |
| 1986-05-07 | $11.94 | $11.94 | 337 | — | — |
| 1986-05-06 | $11.94 | $11.94 | 578 | — | — |
| 1986-05-05 | $11.94 | $11.94 | 48 | — | — |
| 1986-05-02 | $11.94 | $11.94 | 1,276 | — | — |
| 1986-05-01 | $11.94 | $11.94 | 2,167 | — | — |
| 1986-04-30 | $12.46 | $12.46 | 1,324 | — | — |
| 1986-04-29 | $11.94 | $11.94 | 819 | — | — |
| 1986-04-28 | $12.46 | $12.46 | 1,975 | — | — |
| 1986-04-25 | $12.46 | $12.46 | 17,747 | — | — |
| 1986-04-24 | $10.38 | $10.38 | 2,649 | — | — |
| 1986-04-23 | $10.38 | $10.38 | 0 | — | — |
| 1986-04-22 | $10.38 | $10.38 | 1,204 | — | — |
| 1986-04-21 | $10.90 | $10.90 | 1,758 | — | — |
| 1986-04-18 | $10.38 | $10.38 | 5,298 | — | — |
| 1986-04-17 | $11.42 | $11.42 | 0 | — | — |
| 1986-04-16 | $11.42 | $11.42 | 1,951 | — | — |
| 1986-04-15 | $11.42 | $11.42 | 1,324 | — | — |
| 1986-04-14 | $11.42 | $11.42 | 1,782 | — | — |
| 1986-04-11 | $10.38 | $10.38 | 3,612 | — | — |
| 1986-04-10 | $11.42 | $11.42 | 120 | — | — |
| 1986-04-09 | $10.90 | $10.90 | 1,878 | — | — |
| 1986-04-08 | $9.86 | $9.86 | 120 | — | — |
| 1986-04-07 | $10.90 | $10.90 | 530 | — | — |
| 1986-04-04 | $11.42 | $11.42 | 2,071 | — | — |
| 1986-04-03 | $11.42 | $11.42 | 169 | — | — |
| 1986-04-02 | $11.94 | $11.94 | 337 | — | — |
| 1986-04-01 | $11.42 | $11.42 | 674 | — | — |
| 1986-03-31 | $11.42 | $11.42 | 626 | — | — |
| 1986-03-27 | $11.42 | $11.42 | 289 | — | — |
| 1986-03-26 | $12.46 | $12.46 | 96 | — | — |
| 1986-03-25 | $11.42 | $11.42 | 482 | — | — |
| 1986-03-24 | $11.94 | $11.94 | 193 | — | — |
| 1986-03-21 | $12.46 | $12.46 | 241 | — | — |
| 1986-03-20 | $11.94 | $11.94 | 0 | — | — |
| 1986-03-19 | $11.94 | $11.94 | 843 | — | — |
| 1986-03-18 | $10.90 | $10.90 | 120 | — | — |
| 1986-03-17 | $11.94 | $11.94 | 1,397 | — | — |
| 1986-03-14 | $11.94 | $11.94 | 361 | — | — |
| 1986-03-13 | $10.90 | $10.90 | 24 | — | — |
| 1986-03-12 | $11.42 | $11.42 | 361 | — | — |
| 1986-03-11 | $12.46 | $12.46 | 24 | — | — |
| 1986-03-10 | $11.94 | $11.94 | 144 | — | — |
| 1986-03-07 | $10.90 | $10.90 | 0 | — | — |
| 1986-03-06 | $10.90 | $10.90 | 313 | — | — |
| 1986-03-05 | $12.46 | $12.46 | 0 | — | — |
| 1986-03-04 | $12.46 | $12.46 | 0 | — | — |
| 1986-03-03 | $12.46 | $12.46 | 0 | — | — |
| 1986-02-28 | $12.46 | $12.46 | 120 | — | — |
| 1986-02-27 | $11.42 | $11.42 | 217 | — | — |
| 1986-02-26 | $11.42 | $11.42 | 48 | — | — |
| 1986-02-25 | $12.46 | $12.46 | 1,397 | — | — |
| 1986-02-24 | $11.94 | $11.94 | 120 | — | — |
| 1986-02-21 | $11.94 | $11.94 | 0 | — | — |
| 1986-02-20 | $11.94 | $11.94 | 0 | — | — |
| 1986-02-19 | $11.94 | $11.94 | 241 | — | — |
| 1986-02-18 | $11.94 | $11.94 | 169 | — | — |
| 1986-02-14 | $11.94 | $11.94 | 0 | — | — |
| 1986-02-13 | $11.94 | $11.94 | 48 | — | — |
| 1986-02-12 | $13.50 | $13.50 | 24 | — | — |
| 1986-02-11 | $11.94 | $11.94 | 144 | — | — |
| 1986-02-10 | $11.94 | $11.94 | 987 | — | — |
| 1986-02-07 | $12.46 | $12.46 | 4,527 | — | — |
| 1986-02-06 | $13.50 | $13.50 | 24 | — | — |
| 1986-02-05 | $14.02 | $14.02 | 0 | — | — |
| 1986-02-04 | $14.02 | $14.02 | 2,360 | — | — |
| 1986-02-03 | $14.02 | $14.02 | 409 | — | — |
| 1986-01-31 | $14.02 | $14.02 | 0 | — | — |
| 1986-01-30 | $14.02 | $14.02 | 0 | — | — |
| 1986-01-29 | $14.02 | $14.02 | 1,589 | — | — |
| 1986-01-28 | $14.02 | $14.02 | 602 | — | — |
| 1986-01-27 | $14.53 | $14.53 | 0 | — | — |
| 1986-01-24 | $14.53 | $14.53 | 48 | — | — |
| 1986-01-23 | $14.02 | $14.02 | 506 | — | — |
| 1986-01-22 | $14.02 | $14.02 | 120 | — | — |
| 1986-01-21 | $14.02 | $14.02 | 506 | — | — |
| 1986-01-20 | $14.02 | $14.02 | 1,734 | — | — |
| 1986-01-17 | $14.02 | $14.02 | 1,445 | — | — |
| 1986-01-16 | $14.02 | $14.02 | 144 | — | — |
| 1986-01-15 | $14.53 | $14.53 | 0 | — | — |
| 1986-01-14 | $14.53 | $14.53 | 24 | — | — |
| 1986-01-13 | $14.02 | $14.02 | 193 | — | — |
| 1986-01-10 | $14.02 | $14.02 | 72 | — | — |
| 1986-01-09 | $14.02 | $14.02 | 409 | — | — |
| 1986-01-08 | $14.02 | $14.02 | 241 | — | — |
| 1986-01-07 | $15.05 | $15.05 | 0 | — | — |
| 1986-01-06 | $15.05 | $15.05 | 0 | — | — |
| 1986-01-03 | $15.05 | $15.05 | 0 | — | — |
| 1986-01-02 | $15.05 | $15.05 | 144 | — | — |