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
- 1980-12-02 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 | $16.25 | $16.25 | 2,440 | — | — |
| 1986-12-30 | $16.25 | $16.25 | 600 | — | — |
| 1986-12-29 | $16.88 | $16.87 | 860 | — | — |
| 1986-12-26 | $16.88 | $16.87 | 0 | — | — |
| 1986-12-24 | $16.88 | $16.87 | 700 | — | — |
| 1986-12-23 | $16.88 | $16.87 | 1,300 | — | — |
| 1986-12-22 | $17.50 | $17.50 | 1,360 | — | — |
| 1986-12-19 | $17.50 | $17.50 | 2,220 | — | — |
| 1986-12-18 | $17.50 | $17.50 | 4,080 | — | — |
| 1986-12-17 | $17.50 | $17.50 | 840 | — | — |
| 1986-12-16 | $18.13 | $18.13 | 1,820 | — | — |
| 1986-12-15 | $18.13 | $18.13 | 2,080 | — | — |
| 1986-12-12 | $18.13 | $18.13 | 2,660 | — | — |
| 1986-12-11 | $18.13 | $18.13 | 940 | — | — |
| 1986-12-10 | $18.13 | $18.13 | 2,260 | — | — |
| 1986-12-09 | $17.50 | $17.50 | 1,640 | — | — |
| 1986-12-08 | $19.38 | $19.38 | 1,920 | — | — |
| 1986-12-05 | $19.38 | $19.38 | 4,120 | — | — |
| 1986-12-04 | $19.38 | $19.38 | 2,500 | — | — |
| 1986-12-03 | $19.38 | $19.38 | 3,160 | — | — |
| 1986-12-02 | $19.38 | $19.38 | 2,200 | — | — |
| 1986-12-01 | $19.38 | $19.38 | 1,960 | — | — |
| 1986-11-28 | $19.38 | $19.38 | 860 | — | — |
| 1986-11-26 | $19.38 | $19.38 | 1,500 | — | — |
| 1986-11-25 | $19.38 | $19.38 | 2,800 | — | — |
| 1986-11-24 | $19.38 | $19.38 | 4,720 | — | — |
| 1986-11-21 | $19.38 | $19.38 | 2,500 | — | — |
| 1986-11-20 | $19.38 | $19.38 | 3,680 | — | — |
| 1986-11-19 | $18.75 | $18.75 | 3,640 | — | — |
| 1986-11-18 | $16.25 | $16.25 | 5,200 | — | — |
| 1986-11-17 | $16.88 | $16.87 | 5,160 | — | — |
| 1986-11-14 | $16.88 | $16.87 | 2,800 | — | — |
| 1986-11-13 | $16.25 | $16.25 | 5,740 | — | — |
| 1986-11-12 | $15.00 | $15.00 | 5,400 | — | — |
| 1986-11-11 | $15.63 | $15.63 | 3,440 | — | — |
| 1986-11-10 | $15.63 | $15.63 | 2,960 | — | — |
| 1986-11-07 | $15.63 | $15.63 | 5,840 | — | — |
| 1986-11-06 | $14.38 | $14.38 | 1,900 | — | — |
| 1986-11-05 | $14.38 | $14.38 | 800 | — | — |
| 1986-11-04 | $14.38 | $14.38 | 500 | — | — |
| 1986-11-03 | $14.38 | $14.38 | 200 | — | — |
| 1986-10-31 | $14.38 | $14.38 | 540 | — | — |
| 1986-10-30 | $15.00 | $15.00 | 400 | — | — |
| 1986-10-29 | $15.63 | $15.63 | 600 | — | — |
| 1986-10-28 | $16.88 | $16.87 | 900 | — | — |
| 1986-10-27 | $16.88 | $16.87 | 900 | — | — |
| 1986-10-24 | $17.50 | $17.50 | 1,340 | — | — |
| 1986-10-23 | $16.25 | $16.25 | 4,140 | — | — |
| 1986-10-22 | $16.25 | $16.25 | 1,920 | — | — |
| 1986-10-21 | $16.25 | $16.25 | 1,940 | — | — |
| 1986-10-20 | $16.25 | $16.25 | 1,060 | — | — |
| 1986-10-17 | $15.63 | $15.63 | 720 | — | — |
| 1986-10-16 | $15.00 | $15.00 | 940 | — | — |
| 1986-10-15 | $15.00 | $15.00 | 940 | — | — |
| 1986-10-14 | $14.38 | $14.38 | 400 | — | — |
| 1986-10-13 | $14.38 | $14.38 | 860 | — | — |
| 1986-10-10 | $14.38 | $14.38 | 1,000 | — | — |
| 1986-10-09 | $16.88 | $16.87 | 1,400 | — | — |
| 1986-10-08 | $17.50 | $17.50 | 200 | — | — |
| 1986-10-07 | $17.50 | $17.50 | 1,400 | — | — |
| 1986-10-06 | $17.50 | $17.50 | 280 | — | — |
| 1986-10-03 | $18.13 | $18.13 | 140 | — | — |
| 1986-10-02 | $18.13 | $18.13 | 1,000 | — | — |
| 1986-10-01 | $18.13 | $18.13 | 440 | — | — |
| 1986-09-30 | $18.13 | $18.13 | 1,060 | — | — |
| 1986-09-29 | $18.13 | $18.13 | 1,080 | — | — |
| 1986-09-26 | $18.75 | $18.75 | 1,500 | — | — |
| 1986-09-25 | $18.75 | $18.75 | 400 | — | — |
| 1986-09-24 | $19.38 | $19.38 | 2,800 | — | — |
| 1986-09-23 | $19.38 | $19.38 | 1,800 | — | — |
| 1986-09-22 | $19.38 | $19.38 | 2,500 | — | — |
| 1986-09-19 | $18.75 | $18.75 | 5,820 | — | — |
| 1986-09-18 | $16.25 | $16.25 | 1,000 | — | — |
| 1986-09-17 | $16.25 | $16.25 | 400 | — | — |
| 1986-09-16 | $16.25 | $16.25 | 1,380 | — | — |
| 1986-09-15 | $16.25 | $16.25 | 700 | — | — |
| 1986-09-12 | $16.88 | $16.87 | 860 | — | — |
| 1986-09-11 | $16.88 | $16.87 | 2,480 | — | — |
| 1986-09-10 | $16.88 | $16.87 | 1,980 | — | — |
| 1986-09-09 | $16.88 | $16.87 | 1,500 | — | — |
| 1986-09-08 | $16.25 | $16.25 | 1,260 | — | — |
| 1986-09-05 | $16.88 | $16.87 | 680 | — | — |
| 1986-09-04 | $16.88 | $16.87 | 4,700 | — | — |
| 1986-09-03 | $17.50 | $17.50 | 4,320 | — | — |
| 1986-09-02 | $16.25 | $16.25 | 780 | — | — |
| 1986-08-29 | $15.63 | $15.63 | 40 | — | — |
| 1986-08-28 | $15.63 | $15.63 | 800 | — | — |
| 1986-08-27 | $16.25 | $16.25 | 1,200 | — | — |
| 1986-08-26 | $16.25 | $16.25 | 180 | — | — |
| 1986-08-25 | $16.25 | $16.25 | 600 | — | — |
| 1986-08-22 | $17.50 | $17.50 | 1,360 | — | — |
| 1986-08-21 | $15.63 | $15.63 | 1,760 | — | — |
| 1986-08-20 | $15.00 | $15.00 | 300 | — | — |
| 1986-08-19 | $15.00 | $15.00 | 0 | — | — |
| 1986-08-18 | $15.00 | $15.00 | 0 | — | — |
| 1986-08-15 | $15.00 | $15.00 | 0 | — | — |
| 1986-08-14 | $15.00 | $15.00 | 0 | — | — |
| 1986-08-13 | $15.00 | $15.00 | 0 | — | — |
| 1986-08-12 | $15.00 | $15.00 | 100 | — | — |
| 1986-08-11 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-08 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-07 | $15.63 | $15.63 | 0 | — | — |
| 1986-08-06 | $15.63 | $15.63 | 40 | — | — |
| 1986-08-05 | $16.25 | $16.25 | 0 | — | — |
| 1986-08-04 | $16.25 | $16.25 | 0 | — | — |
| 1986-08-01 | $16.25 | $16.25 | 0 | — | — |
| 1986-07-31 | $16.25 | $16.25 | 740 | — | — |
| 1986-07-30 | $17.50 | $17.50 | 300 | — | — |
| 1986-07-29 | $17.50 | $17.50 | 500 | — | — |
| 1986-07-28 | $16.88 | $16.87 | 680 | — | — |
| 1986-07-25 | $17.50 | $17.50 | 200 | — | — |
| 1986-07-24 | $18.13 | $18.13 | 200 | — | — |
| 1986-07-23 | $16.88 | $16.87 | 1,500 | — | — |
| 1986-07-22 | $15.63 | $15.63 | 40 | — | — |
| 1986-07-21 | $16.25 | $16.25 | 560 | — | — |
| 1986-07-18 | $17.50 | $17.50 | 40 | — | — |
| 1986-07-17 | $18.13 | $18.13 | 100 | — | — |
| 1986-07-16 | $18.13 | $18.13 | 0 | — | — |
| 1986-07-15 | $18.13 | $18.13 | 420 | — | — |
| 1986-07-14 | $18.13 | $18.13 | 0 | — | — |
| 1986-07-11 | $18.13 | $18.13 | 2,600 | — | — |
| 1986-07-10 | $20.63 | $20.63 | 1,400 | — | — |
| 1986-07-09 | $20.63 | $20.63 | 800 | — | — |
| 1986-07-08 | $20.63 | $20.63 | 1,700 | — | — |
| 1986-07-07 | $20.63 | $20.63 | 620 | — | — |
| 1986-07-03 | $21.25 | $21.25 | 200 | — | — |
| 1986-07-02 | $21.25 | $21.25 | 1,580 | — | — |
| 1986-07-01 | $21.88 | $21.87 | 0 | — | — |
| 1986-06-30 | $21.88 | $21.87 | 460 | — | — |
| 1986-06-27 | $21.88 | $21.87 | 1,000 | — | — |
| 1986-06-26 | $21.88 | $21.87 | 1,080 | — | — |
| 1986-06-25 | $20.00 | $20.00 | 660 | — | — |
| 1986-06-24 | $19.38 | $19.38 | 900 | — | — |
| 1986-06-23 | $19.38 | $19.38 | 580 | — | — |
| 1986-06-20 | $19.38 | $19.38 | 180 | — | — |
| 1986-06-19 | $19.38 | $19.38 | 0 | — | — |
| 1986-06-18 | $19.38 | $19.38 | 500 | — | — |
| 1986-06-17 | $19.38 | $19.38 | 1,000 | — | — |
| 1986-06-16 | $20.63 | $20.63 | 420 | — | — |
| 1986-06-13 | $20.63 | $20.63 | 0 | — | — |
| 1986-06-12 | $20.63 | $20.63 | 200 | — | — |
| 1986-06-11 | $20.63 | $20.63 | 300 | — | — |
| 1986-06-10 | $21.25 | $21.25 | 60 | — | — |
| 1986-06-09 | $21.25 | $21.25 | 260 | — | — |
| 1986-06-06 | $21.25 | $21.25 | 320 | — | — |
| 1986-06-05 | $21.25 | $21.25 | 20 | — | — |
| 1986-06-04 | $21.25 | $21.25 | 800 | — | — |
| 1986-06-03 | $21.25 | $21.25 | 240 | — | — |
| 1986-06-02 | $21.25 | $21.25 | 0 | — | — |
| 1986-05-30 | $21.25 | $21.25 | 0 | — | — |
| 1986-05-29 | $21.25 | $21.25 | 4,500 | — | — |
| 1986-05-28 | $20.63 | $20.63 | 900 | — | — |
| 1986-05-27 | $20.63 | $20.63 | 300 | — | — |
| 1986-05-23 | $20.63 | $20.63 | 2,000 | — | — |
| 1986-05-22 | $20.63 | $20.63 | 360 | — | — |
| 1986-05-21 | $20.63 | $20.63 | 1,000 | — | — |
| 1986-05-20 | $20.63 | $20.63 | 1,700 | — | — |
| 1986-05-19 | $20.00 | $20.00 | 300 | — | — |
| 1986-05-16 | $20.00 | $20.00 | 800 | — | — |
| 1986-05-15 | $21.25 | $21.25 | 2,340 | — | — |
| 1986-05-14 | $19.38 | $19.38 | 1,400 | — | — |
| 1986-05-13 | $19.38 | $19.38 | 1,140 | — | — |
| 1986-05-12 | $19.38 | $19.38 | 700 | — | — |
| 1986-05-09 | $20.00 | $20.00 | 0 | — | — |
| 1986-05-08 | $20.00 | $20.00 | 0 | — | — |
| 1986-05-07 | $20.00 | $20.00 | 600 | — | — |
| 1986-05-06 | $20.00 | $20.00 | 0 | — | — |
| 1986-05-05 | $20.00 | $20.00 | 0 | — | — |
| 1986-05-02 | $20.00 | $20.00 | 0 | — | — |
| 1986-05-01 | $20.00 | $20.00 | 300 | — | — |
| 1986-04-30 | $19.38 | $19.38 | 0 | — | — |
| 1986-04-29 | $19.38 | $19.38 | 100 | — | — |
| 1986-04-28 | $20.00 | $20.00 | 280 | — | — |
| 1986-04-25 | $20.00 | $20.00 | 0 | — | — |
| 1986-04-24 | $20.00 | $20.00 | 0 | — | — |
| 1986-04-23 | $20.00 | $20.00 | 300 | — | — |
| 1986-04-22 | $20.00 | $20.00 | 800 | — | — |
| 1986-04-21 | $20.00 | $20.00 | 780 | — | — |
| 1986-04-18 | $18.75 | $18.75 | 0 | — | — |
| 1986-04-17 | $18.75 | $18.75 | 0 | — | — |
| 1986-04-16 | $18.75 | $18.75 | 400 | — | — |
| 1986-04-15 | $18.75 | $18.75 | 0 | — | — |
| 1986-04-14 | $18.75 | $18.75 | 160 | — | — |
| 1986-04-11 | $18.13 | $18.13 | 0 | — | — |
| 1986-04-10 | $18.13 | $18.13 | 1,220 | — | — |
| 1986-04-09 | $16.25 | $16.25 | 2,340 | — | — |
| 1986-04-08 | $15.00 | $15.00 | 200 | — | — |
| 1986-04-07 | $15.00 | $15.00 | 300 | — | — |
| 1986-04-04 | $15.00 | $15.00 | 0 | — | — |
| 1986-04-03 | $15.00 | $15.00 | 400 | — | — |
| 1986-04-02 | $15.00 | $15.00 | 1,200 | — | — |
| 1986-04-01 | $13.75 | $13.75 | 820 | — | — |
| 1986-03-31 | $16.25 | $16.25 | 100 | — | — |
| 1986-03-27 | $16.25 | $16.25 | 2,100 | — | — |
| 1986-03-26 | $15.00 | $15.00 | 680 | — | — |
| 1986-03-25 | $15.00 | $15.00 | 560 | — | — |
| 1986-03-24 | $15.00 | $15.00 | 140 | — | — |
| 1986-03-21 | $15.00 | $15.00 | 0 | — | — |
| 1986-03-20 | $15.00 | $15.00 | 420 | — | — |
| 1986-03-19 | $14.38 | $14.38 | 1,520 | — | — |
| 1986-03-18 | $15.00 | $15.00 | 900 | — | — |
| 1986-03-17 | $14.38 | $14.38 | 200 | — | — |
| 1986-03-14 | $15.00 | $15.00 | 400 | — | — |
| 1986-03-13 | $15.00 | $15.00 | 2,100 | — | — |
| 1986-03-12 | $15.00 | $15.00 | 600 | — | — |
| 1986-03-11 | $15.00 | $15.00 | 1,720 | — | — |
| 1986-03-10 | $14.38 | $14.38 | 600 | — | — |
| 1986-03-07 | $13.75 | $13.75 | 600 | — | — |
| 1986-03-06 | $13.75 | $13.75 | 800 | — | — |
| 1986-03-05 | $13.75 | $13.75 | 400 | — | — |
| 1986-03-04 | $14.38 | $14.38 | 400 | — | — |
| 1986-03-03 | $14.38 | $14.38 | 0 | — | — |
| 1986-02-28 | $14.38 | $14.38 | 800 | — | — |
| 1986-02-27 | $13.75 | $13.75 | 720 | — | — |
| 1986-02-26 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-25 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-24 | $13.75 | $13.75 | 2,340 | — | — |
| 1986-02-21 | $13.75 | $13.75 | 2,000 | — | — |
| 1986-02-20 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-19 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-18 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-14 | $13.75 | $13.75 | 80 | — | — |
| 1986-02-13 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-12 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-11 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-10 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-07 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-06 | $13.75 | $13.75 | 60 | — | — |
| 1986-02-05 | $13.75 | $13.75 | 180 | — | — |
| 1986-02-04 | $13.75 | $13.75 | 0 | — | — |
| 1986-02-03 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-31 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-30 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-29 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-28 | $13.75 | $13.75 | 300 | — | — |
| 1986-01-27 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-24 | $13.75 | $13.75 | 380 | — | — |
| 1986-01-23 | $14.38 | $14.38 | 200 | — | — |
| 1986-01-22 | $13.75 | $13.75 | 0 | — | — |
| 1986-01-21 | $13.75 | $13.75 | 400 | — | — |
| 1986-01-20 | $13.75 | $13.75 | 1,400 | — | — |
| 1986-01-17 | $15.63 | $15.63 | 200 | — | — |
| 1986-01-16 | $15.63 | $15.63 | 200 | — | — |
| 1986-01-15 | $15.63 | $15.63 | 640 | — | — |
| 1986-01-14 | $15.63 | $15.63 | 320 | — | — |
| 1986-01-13 | $15.63 | $15.63 | 460 | — | — |
| 1986-01-10 | $16.25 | $16.25 | 1,660 | — | — |
| 1986-01-09 | $16.25 | $16.25 | 1,100 | — | — |
| 1986-01-08 | $15.63 | $15.63 | 2,340 | — | — |
| 1986-01-07 | $14.38 | $14.38 | 680 | — | — |
| 1986-01-06 | $14.38 | $14.38 | 500 | — | — |
| 1986-01-03 | $14.38 | $14.38 | 0 | — | — |
| 1986-01-02 | $14.38 | $14.38 | 600 | — | — |