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 | $15.33 | $16.70 | 43,875 | — | — |
| 1986-12-30 | $15.28 | $16.64 | 86,400 | — | — |
| 1986-12-29 | $15.28 | $16.64 | 28,575 | — | — |
| 1986-12-26 | $15.17 | $16.52 | 11,250 | — | — |
| 1986-12-24 | $15.17 | $16.52 | 26,775 | — | — |
| 1986-12-23 | $15.39 | $16.76 | 182,925 | — | — |
| 1986-12-22 | $15.44 | $16.82 | 123,300 | — | — |
| 1986-12-19 | $15.39 | $16.76 | 186,525 | — | — |
| 1986-12-18 | $15.39 | $16.76 | 44,325 | — | — |
| 1986-12-17 | $15.39 | $16.76 | 72,450 | — | — |
| 1986-12-16 | $15.44 | $16.82 | 52,650 | — | — |
| 1986-12-15 | $15.39 | $16.76 | 40,725 | — | — |
| 1986-12-12 | $15.44 | $16.82 | 61,650 | — | — |
| 1986-12-11 | $15.44 | $16.82 | 105,525 | — | — |
| 1986-12-10 | $15.56 | $16.94 | 154,350 | — | — |
| 1986-12-09 | $15.56 | $16.94 | 139,950 | — | — |
| 1986-12-08 | $15.89 | $17.13 | 78,300 | — | — |
| 1986-12-05 | $15.72 | $16.95 | 48,150 | — | — |
| 1986-12-04 | $15.61 | $16.83 | 72,900 | — | — |
| 1986-12-03 | $15.50 | $16.71 | 88,875 | — | — |
| 1986-12-02 | $15.33 | $16.53 | 73,800 | — | — |
| 1986-12-01 | $15.33 | $16.53 | 55,350 | — | — |
| 1986-11-28 | $15.33 | $16.53 | 42,525 | — | — |
| 1986-11-26 | $15.33 | $16.53 | 114,750 | — | — |
| 1986-11-25 | $15.39 | $16.59 | 34,650 | — | — |
| 1986-11-24 | $15.28 | $16.47 | 70,425 | — | — |
| 1986-11-21 | $15.28 | $16.47 | 52,200 | — | — |
| 1986-11-20 | $15.17 | $16.35 | 67,500 | — | — |
| 1986-11-19 | $15.06 | $16.23 | 195,975 | — | — |
| 1986-11-18 | $15.17 | $16.35 | 117,675 | — | — |
| 1986-11-17 | $15.17 | $16.35 | 100,350 | — | — |
| 1986-11-14 | $15.33 | $16.53 | 71,775 | — | — |
| 1986-11-13 | $15.22 | $16.41 | 30,600 | — | — |
| 1986-11-12 | $15.22 | $16.41 | 18,225 | — | — |
| 1986-11-11 | $15.33 | $16.53 | 18,225 | — | — |
| 1986-11-10 | $15.11 | $16.29 | 22,275 | — | — |
| 1986-11-07 | $14.94 | $16.11 | 46,125 | — | — |
| 1986-11-06 | $15.11 | $16.29 | 47,250 | — | — |
| 1986-11-05 | $14.94 | $16.11 | 118,125 | — | — |
| 1986-11-04 | $14.44 | $15.57 | 108,225 | — | — |
| 1986-11-03 | $14.72 | $15.87 | 145,800 | — | — |
| 1986-10-31 | $14.44 | $15.57 | 35,100 | — | — |
| 1986-10-30 | $14.56 | $15.69 | 24,750 | — | — |
| 1986-10-29 | $14.61 | $15.75 | 68,400 | — | — |
| 1986-10-28 | $14.56 | $15.69 | 108,450 | — | — |
| 1986-10-27 | $14.39 | $15.51 | 66,150 | — | — |
| 1986-10-24 | $14.33 | $15.45 | 12,600 | — | — |
| 1986-10-23 | $14.56 | $15.69 | 137,250 | — | — |
| 1986-10-22 | $14.17 | $15.27 | 49,500 | — | — |
| 1986-10-21 | $14.33 | $15.45 | 189,450 | — | — |
| 1986-10-20 | $14.33 | $15.45 | 20,025 | — | — |
| 1986-10-17 | $14.44 | $15.57 | 106,650 | — | — |
| 1986-10-16 | $14.44 | $15.57 | 17,775 | — | — |
| 1986-10-15 | $14.44 | $15.57 | 49,275 | — | — |
| 1986-10-14 | $14.39 | $15.51 | 18,450 | — | — |
| 1986-10-13 | $14.33 | $15.45 | 6,525 | — | — |
| 1986-10-10 | $14.33 | $15.45 | 66,600 | — | — |
| 1986-10-09 | $14.22 | $15.33 | 117,225 | — | — |
| 1986-10-08 | $14.44 | $15.57 | 24,525 | — | — |
| 1986-10-07 | $14.22 | $15.33 | 34,425 | — | — |
| 1986-10-06 | $14.39 | $15.51 | 28,125 | — | — |
| 1986-10-03 | $14.44 | $15.57 | 80,550 | — | — |
| 1986-10-02 | $14.33 | $15.45 | 176,400 | — | — |
| 1986-10-01 | $13.89 | $14.97 | 27,450 | — | — |
| 1986-09-30 | $13.83 | $14.91 | 34,200 | — | — |
| 1986-09-29 | $13.89 | $14.97 | 38,025 | — | — |
| 1986-09-26 | $14.11 | $15.21 | 7,650 | — | — |
| 1986-09-25 | $14.11 | $15.21 | 52,650 | — | — |
| 1986-09-24 | $14.17 | $15.27 | 69,975 | — | — |
| 1986-09-23 | $14.17 | $15.27 | 99,675 | — | — |
| 1986-09-22 | $14.28 | $15.39 | 29,025 | — | — |
| 1986-09-19 | $14.39 | $15.51 | 65,700 | — | — |
| 1986-09-18 | $14.22 | $15.33 | 64,350 | — | — |
| 1986-09-17 | $14.22 | $15.33 | 33,300 | — | — |
| 1986-09-16 | $14.22 | $15.33 | 63,000 | — | — |
| 1986-09-15 | $14.22 | $15.33 | 86,850 | — | — |
| 1986-09-12 | $14.39 | $15.51 | 73,800 | — | — |
| 1986-09-11 | $15.22 | $16.41 | 215,100 | — | — |
| 1986-09-10 | $15.78 | $17.01 | 53,325 | — | — |
| 1986-09-09 | $15.78 | $17.01 | 107,100 | — | — |
| 1986-09-08 | $16.00 | $17.07 | 47,475 | — | — |
| 1986-09-05 | $15.83 | $16.89 | 120,150 | — | — |
| 1986-09-04 | $15.89 | $16.95 | 62,550 | — | — |
| 1986-09-03 | $15.56 | $16.60 | 47,250 | — | — |
| 1986-09-02 | $15.06 | $16.07 | 185,850 | — | — |
| 1986-08-29 | $15.61 | $16.66 | 392,625 | — | — |
| 1986-08-28 | $15.89 | $16.95 | 27,225 | — | — |
| 1986-08-27 | $15.61 | $16.66 | 171,900 | — | — |
| 1986-08-26 | $15.61 | $16.66 | 90,450 | — | — |
| 1986-08-25 | $15.56 | $16.60 | 90,000 | — | — |
| 1986-08-22 | $15.56 | $16.60 | 157,950 | — | — |
| 1986-08-21 | $15.56 | $16.60 | 264,150 | — | — |
| 1986-08-20 | $15.67 | $16.72 | 101,925 | — | — |
| 1986-08-19 | $15.78 | $16.84 | 78,300 | — | — |
| 1986-08-18 | $15.83 | $16.89 | 13,500 | — | — |
| 1986-08-15 | $15.94 | $17.01 | 109,575 | — | — |
| 1986-08-14 | $16.00 | $17.07 | 15,975 | — | — |
| 1986-08-13 | $16.33 | $17.43 | 120,600 | — | — |
| 1986-08-12 | $16.11 | $17.19 | 195,075 | — | — |
| 1986-08-11 | $15.94 | $17.01 | 41,400 | — | — |
| 1986-08-08 | $16.00 | $17.07 | 33,525 | — | — |
| 1986-08-07 | $16.28 | $17.37 | 9,450 | — | — |
| 1986-08-06 | $16.61 | $17.72 | 140,625 | — | — |
| 1986-08-05 | $16.67 | $17.78 | 35,100 | — | — |
| 1986-08-04 | $16.67 | $17.78 | 20,925 | — | — |
| 1986-08-01 | $16.72 | $17.84 | 38,700 | — | — |
| 1986-07-31 | $16.72 | $17.84 | 18,225 | — | — |
| 1986-07-30 | $16.67 | $17.78 | 50,625 | — | — |
| 1986-07-29 | $16.67 | $17.78 | 98,100 | — | — |
| 1986-07-28 | $16.89 | $18.02 | 310,500 | — | — |
| 1986-07-25 | $17.00 | $18.14 | 157,050 | — | — |
| 1986-07-24 | $17.00 | $18.14 | 34,425 | — | — |
| 1986-07-23 | $16.94 | $18.08 | 59,175 | — | — |
| 1986-07-22 | $16.89 | $18.02 | 51,975 | — | — |
| 1986-07-21 | $16.39 | $17.49 | 44,775 | — | — |
| 1986-07-18 | $16.00 | $17.07 | 24,750 | — | — |
| 1986-07-17 | $15.83 | $16.89 | 59,400 | — | — |
| 1986-07-16 | $15.61 | $16.66 | 49,950 | — | — |
| 1986-07-15 | $15.28 | $16.30 | 254,700 | — | — |
| 1986-07-14 | $16.00 | $17.07 | 32,850 | — | — |
| 1986-07-11 | $16.56 | $17.67 | 89,775 | — | — |
| 1986-07-10 | $17.22 | $18.38 | 199,575 | — | — |
| 1986-07-09 | $17.28 | $18.44 | 68,175 | — | — |
| 1986-07-08 | $17.33 | $18.50 | 135,675 | — | — |
| 1986-07-07 | $17.33 | $18.50 | 74,700 | — | — |
| 1986-07-03 | $17.56 | $18.73 | 203,625 | — | — |
| 1986-07-02 | $17.39 | $18.55 | 263,475 | — | — |
| 1986-07-01 | $17.22 | $18.38 | 205,650 | — | — |
| 1986-06-30 | $16.94 | $18.08 | 93,375 | — | — |
| 1986-06-27 | $17.44 | $18.61 | 14,625 | — | — |
| 1986-06-26 | $17.56 | $18.73 | 86,400 | — | — |
| 1986-06-25 | $17.61 | $18.79 | 141,750 | — | — |
| 1986-06-24 | $17.50 | $18.67 | 85,500 | — | — |
| 1986-06-23 | $17.50 | $18.67 | 169,875 | — | — |
| 1986-06-20 | $17.44 | $18.61 | 57,825 | — | — |
| 1986-06-19 | $17.00 | $18.14 | 92,250 | — | — |
| 1986-06-18 | $16.67 | $17.78 | 58,950 | — | — |
| 1986-06-17 | $16.67 | $17.78 | 26,775 | — | — |
| 1986-06-16 | $17.28 | $18.44 | 225,450 | — | — |
| 1986-06-13 | $17.67 | $18.85 | 33,975 | — | — |
| 1986-06-12 | $17.72 | $18.91 | 138,825 | — | — |
| 1986-06-11 | $17.11 | $18.26 | 18,000 | — | — |
| 1986-06-10 | $17.11 | $18.26 | 13,275 | — | — |
| 1986-06-09 | $17.28 | $18.27 | 49,725 | — | — |
| 1986-06-06 | $17.44 | $18.44 | 56,475 | — | — |
| 1986-06-05 | $17.56 | $18.56 | 72,900 | — | — |
| 1986-06-04 | $16.89 | $17.85 | 50,850 | — | — |
| 1986-06-03 | $17.33 | $18.32 | 133,875 | — | — |
| 1986-06-02 | $17.78 | $18.79 | 65,475 | — | — |
| 1986-05-30 | $17.94 | $18.97 | 355,275 | — | — |
| 1986-05-29 | $18.78 | $19.85 | 93,150 | — | — |
| 1986-05-28 | $18.33 | $19.38 | 156,825 | — | — |
| 1986-05-27 | $18.67 | $19.73 | 42,750 | — | — |
| 1986-05-23 | $18.78 | $19.85 | 23,400 | — | — |
| 1986-05-22 | $18.78 | $19.85 | 66,825 | — | — |
| 1986-05-21 | $18.44 | $19.50 | 25,200 | — | — |
| 1986-05-20 | $18.44 | $19.50 | 61,875 | — | — |
| 1986-05-19 | $18.22 | $19.26 | 75,150 | — | — |
| 1986-05-16 | $18.67 | $19.73 | 50,850 | — | — |
| 1986-05-15 | $18.11 | $19.15 | 65,700 | — | — |
| 1986-05-14 | $18.00 | $19.03 | 29,925 | — | — |
| 1986-05-13 | $18.22 | $19.26 | 74,925 | — | — |
| 1986-05-12 | $18.33 | $19.38 | 70,650 | — | — |
| 1986-05-09 | $17.94 | $18.97 | 37,125 | — | — |
| 1986-05-08 | $18.17 | $19.21 | 201,600 | — | — |
| 1986-05-07 | $17.89 | $18.91 | 20,475 | — | — |
| 1986-05-06 | $17.94 | $18.97 | 69,975 | — | — |
| 1986-05-05 | $18.11 | $19.15 | 89,100 | — | — |
| 1986-05-02 | $17.67 | $18.68 | 57,150 | — | — |
| 1986-05-01 | $17.39 | $18.38 | 79,650 | — | — |
| 1986-04-30 | $17.44 | $18.44 | 35,775 | — | — |
| 1986-04-29 | $17.78 | $18.79 | 22,500 | — | — |
| 1986-04-28 | $18.28 | $19.32 | 35,775 | — | — |
| 1986-04-25 | $17.78 | $18.79 | 66,825 | — | — |
| 1986-04-24 | $17.78 | $18.79 | 44,775 | — | — |
| 1986-04-23 | $17.78 | $18.79 | 54,900 | — | — |
| 1986-04-22 | $18.39 | $19.44 | 103,050 | — | — |
| 1986-04-21 | $18.78 | $19.85 | 40,050 | — | — |
| 1986-04-18 | $18.72 | $19.79 | 37,575 | — | — |
| 1986-04-17 | $19.22 | $20.32 | 54,450 | — | — |
| 1986-04-16 | $19.22 | $20.32 | 406,575 | — | — |
| 1986-04-15 | $18.83 | $19.91 | 86,400 | — | — |
| 1986-04-14 | $18.44 | $19.50 | 88,650 | — | — |
| 1986-04-11 | $17.94 | $18.97 | 91,350 | — | — |
| 1986-04-10 | $17.67 | $18.68 | 203,625 | — | — |
| 1986-04-09 | $17.56 | $18.56 | 160,425 | — | — |
| 1986-04-08 | $17.67 | $18.68 | 258,300 | — | — |
| 1986-04-07 | $16.83 | $17.80 | 63,000 | — | — |
| 1986-04-04 | $16.78 | $17.74 | 155,475 | — | — |
| 1986-04-03 | $17.39 | $18.38 | 92,475 | — | — |
| 1986-04-02 | $17.50 | $18.50 | 266,850 | — | — |
| 1986-04-01 | $17.61 | $18.62 | 234,000 | — | — |
| 1986-03-31 | $17.72 | $18.74 | 69,750 | — | — |
| 1986-03-27 | $17.83 | $18.85 | 93,375 | — | — |
| 1986-03-26 | $17.78 | $18.79 | 239,625 | — | — |
| 1986-03-25 | $17.39 | $18.38 | 31,500 | — | — |
| 1986-03-24 | $17.17 | $18.15 | 296,550 | — | — |
| 1986-03-21 | $17.00 | $17.97 | 146,025 | — | — |
| 1986-03-20 | $16.94 | $17.91 | 328,050 | — | — |
| 1986-03-19 | $16.83 | $17.80 | 330,300 | — | — |
| 1986-03-18 | $16.78 | $17.74 | 159,525 | — | — |
| 1986-03-17 | $16.56 | $17.50 | 148,500 | — | — |
| 1986-03-14 | $16.78 | $17.74 | 555,300 | — | — |
| 1986-03-13 | $16.67 | $17.62 | 171,000 | — | — |
| 1986-03-12 | $16.50 | $17.44 | 163,575 | — | — |
| 1986-03-11 | $16.83 | $17.80 | 53,775 | — | — |
| 1986-03-10 | $16.33 | $17.10 | 81,900 | — | — |
| 1986-03-07 | $16.89 | $17.68 | 92,250 | — | — |
| 1986-03-06 | $16.56 | $17.33 | 49,050 | — | — |
| 1986-03-05 | $16.33 | $17.10 | 26,775 | — | — |
| 1986-03-04 | $15.94 | $16.69 | 42,525 | — | — |
| 1986-03-03 | $15.89 | $16.63 | 45,225 | — | — |
| 1986-02-28 | $16.00 | $16.75 | 41,400 | — | — |
| 1986-02-27 | $16.33 | $17.10 | 97,200 | — | — |
| 1986-02-26 | $15.94 | $16.69 | 25,875 | — | — |
| 1986-02-25 | $15.72 | $16.46 | 198,000 | — | — |
| 1986-02-24 | $15.67 | $16.40 | 85,050 | — | — |
| 1986-02-21 | $15.56 | $16.28 | 97,875 | — | — |
| 1986-02-20 | $15.56 | $16.28 | 42,750 | — | — |
| 1986-02-19 | $15.56 | $16.28 | 25,650 | — | — |
| 1986-02-18 | $15.72 | $16.46 | 18,000 | — | — |
| 1986-02-14 | $15.50 | $16.23 | 56,025 | — | — |
| 1986-02-13 | $15.44 | $16.17 | 33,750 | — | — |
| 1986-02-12 | $15.83 | $16.57 | 136,350 | — | — |
| 1986-02-11 | $15.50 | $16.23 | 262,125 | — | — |
| 1986-02-10 | $15.67 | $16.40 | 36,225 | — | — |
| 1986-02-07 | $15.50 | $16.23 | 34,200 | — | — |
| 1986-02-06 | $15.50 | $16.23 | 75,150 | — | — |
| 1986-02-05 | $15.56 | $16.28 | 25,200 | — | — |
| 1986-02-04 | $15.50 | $16.23 | 43,425 | — | — |
| 1986-02-03 | $15.17 | $15.88 | 45,225 | — | — |
| 1986-01-31 | $15.17 | $15.88 | 84,600 | — | — |
| 1986-01-30 | $14.44 | $15.12 | 205,650 | — | — |
| 1986-01-29 | $14.11 | $14.77 | 101,250 | — | — |
| 1986-01-28 | $14.22 | $14.89 | 85,275 | — | — |
| 1986-01-27 | $14.44 | $15.12 | 44,100 | — | — |
| 1986-01-24 | $14.11 | $14.77 | 24,075 | — | — |
| 1986-01-23 | $14.06 | $14.71 | 20,475 | — | — |
| 1986-01-22 | $14.22 | $14.89 | 62,775 | — | — |
| 1986-01-21 | $14.28 | $14.95 | 48,600 | — | — |
| 1986-01-20 | $14.50 | $15.18 | 29,925 | — | — |
| 1986-01-17 | $14.50 | $15.18 | 35,325 | — | — |
| 1986-01-16 | $14.61 | $15.30 | 73,575 | — | — |
| 1986-01-15 | $14.72 | $15.41 | 88,200 | — | — |
| 1986-01-14 | $15.00 | $15.70 | 72,450 | — | — |
| 1986-01-13 | $14.72 | $15.41 | 75,150 | — | — |
| 1986-01-10 | $14.78 | $15.47 | 212,850 | — | — |
| 1986-01-09 | $14.83 | $15.53 | 142,650 | — | — |
| 1986-01-08 | $15.00 | $15.70 | 52,875 | — | — |
| 1986-01-07 | $14.78 | $15.47 | 47,250 | — | — |
| 1986-01-06 | $14.44 | $15.12 | 27,900 | — | — |
| 1986-01-03 | $14.56 | $15.24 | 80,325 | — | — |
| 1986-01-02 | $14.50 | $15.18 | 54,675 | — | — |