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
- 1973-02-21 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 | $15.63 | $15.91 | 276,000 | — | — |
| 1986-12-30 | $15.38 | $15.65 | 658,100 | — | — |
| 1986-12-29 | $15.88 | $16.16 | 234,100 | — | — |
| 1986-12-26 | $15.88 | $16.16 | 173,300 | — | — |
| 1986-12-24 | $16.00 | $16.29 | 154,700 | — | — |
| 1986-12-23 | $16.00 | $16.29 | 474,200 | — | — |
| 1986-12-22 | $16.13 | $16.42 | 843,600 | — | — |
| 1986-12-19 | $16.63 | $16.93 | 559,500 | — | — |
| 1986-12-18 | $16.88 | $17.18 | 418,700 | — | — |
| 1986-12-17 | $16.88 | $17.18 | 276,700 | — | — |
| 1986-12-16 | $17.00 | $17.31 | 119,600 | — | — |
| 1986-12-15 | $17.00 | $17.31 | 397,200 | — | — |
| 1986-12-12 | $17.00 | $17.31 | 298,400 | — | — |
| 1986-12-11 | $16.88 | $17.18 | 805,000 | — | — |
| 1986-12-10 | $16.63 | $16.93 | 1,550,000 | — | — |
| 1986-12-09 | $15.75 | $16.04 | 191,400 | — | — |
| 1986-12-08 | $15.88 | $16.16 | 169,100 | — | — |
| 1986-12-05 | $16.00 | $16.29 | 361,900 | — | — |
| 1986-12-04 | $15.75 | $16.04 | 477,500 | — | — |
| 1986-12-03 | $16.00 | $16.29 | 140,400 | — | — |
| 1986-12-02 | $16.13 | $16.42 | 281,600 | — | — |
| 1986-12-01 | $16.00 | $16.29 | 484,700 | — | — |
| 1986-11-28 | $16.00 | $16.29 | 86,900 | — | — |
| 1986-11-26 | $16.00 | $16.29 | 108,300 | — | — |
| 1986-11-25 | $16.00 | $16.29 | 151,900 | — | — |
| 1986-11-24 | $16.13 | $16.42 | 212,900 | — | — |
| 1986-11-21 | $15.88 | $16.16 | 129,900 | — | — |
| 1986-11-20 | $15.88 | $16.16 | 180,500 | — | — |
| 1986-11-19 | $15.75 | $16.04 | 1,210,000 | — | — |
| 1986-11-18 | $16.00 | $16.29 | 250,700 | — | — |
| 1986-11-17 | $16.38 | $16.67 | 236,200 | — | — |
| 1986-11-14 | $16.50 | $16.80 | 317,100 | — | — |
| 1986-11-13 | $16.13 | $16.42 | 419,700 | — | — |
| 1986-11-12 | $15.88 | $16.16 | 1,030,000 | — | — |
| 1986-11-11 | $15.88 | $16.16 | 409,800 | — | — |
| 1986-11-10 | $15.63 | $15.91 | 226,600 | — | — |
| 1986-11-07 | $15.88 | $16.16 | 480,700 | — | — |
| 1986-11-06 | $16.00 | $16.29 | 385,600 | — | — |
| 1986-11-05 | $16.00 | $16.29 | 623,200 | — | — |
| 1986-11-04 | $15.50 | $15.78 | 259,500 | — | — |
| 1986-11-03 | $15.50 | $15.78 | 288,900 | — | — |
| 1986-10-31 | $15.13 | $15.40 | 301,600 | — | — |
| 1986-10-30 | $15.38 | $15.65 | 538,300 | — | — |
| 1986-10-29 | $15.50 | $15.78 | 400,100 | — | — |
| 1986-10-28 | $15.00 | $15.27 | 778,500 | — | — |
| 1986-10-27 | $14.63 | $14.89 | 231,500 | — | — |
| 1986-10-24 | $14.63 | $14.89 | 583,100 | — | — |
| 1986-10-23 | $13.88 | $14.13 | 652,700 | — | — |
| 1986-10-22 | $14.00 | $14.25 | 1,270,000 | — | — |
| 1986-10-21 | $14.00 | $14.25 | 479,600 | — | — |
| 1986-10-20 | $13.75 | $14.00 | 199,400 | — | — |
| 1986-10-17 | $13.63 | $13.87 | 263,300 | — | — |
| 1986-10-16 | $13.63 | $13.87 | 879,500 | — | — |
| 1986-10-15 | $13.13 | $13.36 | 126,600 | — | — |
| 1986-10-14 | $13.00 | $13.24 | 90,600 | — | — |
| 1986-10-13 | $13.00 | $13.24 | 57,700 | — | — |
| 1986-10-10 | $13.00 | $13.24 | 80,100 | — | — |
| 1986-10-09 | $13.13 | $13.36 | 424,800 | — | — |
| 1986-10-08 | $12.88 | $13.11 | 116,700 | — | — |
| 1986-10-07 | $12.63 | $12.85 | 67,700 | — | — |
| 1986-10-06 | $12.75 | $12.98 | 59,900 | — | — |
| 1986-10-03 | $13.00 | $13.24 | 67,700 | — | — |
| 1986-10-02 | $13.00 | $13.24 | 327,500 | — | — |
| 1986-10-01 | $13.13 | $13.36 | 236,800 | — | — |
| 1986-09-30 | $13.00 | $13.24 | 332,700 | — | — |
| 1986-09-29 | $13.13 | $13.36 | 114,100 | — | — |
| 1986-09-26 | $13.25 | $13.49 | 91,800 | — | — |
| 1986-09-25 | $13.50 | $13.74 | 151,300 | — | — |
| 1986-09-24 | $13.50 | $13.74 | 673,900 | — | — |
| 1986-09-23 | $12.75 | $12.98 | 203,200 | — | — |
| 1986-09-22 | $12.50 | $12.73 | 239,900 | — | — |
| 1986-09-19 | $12.25 | $12.47 | 151,000 | — | — |
| 1986-09-18 | $12.38 | $12.60 | 516,300 | — | — |
| 1986-09-17 | $12.25 | $12.47 | 1,560,000 | — | — |
| 1986-09-16 | $10.25 | $10.44 | 520,400 | — | — |
| 1986-09-15 | $10.50 | $10.69 | 450,700 | — | — |
| 1986-09-12 | $11.13 | $11.33 | 96,300 | — | — |
| 1986-09-11 | $11.00 | $11.20 | 318,300 | — | — |
| 1986-09-10 | $11.13 | $11.33 | 485,500 | — | — |
| 1986-09-09 | $11.00 | $11.20 | 165,400 | — | — |
| 1986-09-08 | $11.25 | $11.45 | 709,500 | — | — |
| 1986-09-05 | $11.63 | $11.84 | 164,300 | — | — |
| 1986-09-04 | $12.00 | $12.22 | 89,400 | — | — |
| 1986-09-03 | $12.00 | $12.22 | 83,000 | — | — |
| 1986-09-02 | $12.13 | $12.34 | 101,100 | — | — |
| 1986-08-29 | $12.50 | $12.73 | 136,500 | — | — |
| 1986-08-28 | $12.25 | $12.47 | 517,400 | — | — |
| 1986-08-27 | $12.00 | $12.22 | 478,400 | — | — |
| 1986-08-26 | $12.13 | $12.34 | 123,800 | — | — |
| 1986-08-25 | $12.00 | $12.22 | 96,600 | — | — |
| 1986-08-22 | $12.13 | $12.34 | 819,700 | — | — |
| 1986-08-21 | $12.13 | $12.34 | 444,300 | — | — |
| 1986-08-20 | $12.25 | $12.47 | 175,000 | — | — |
| 1986-08-19 | $12.25 | $12.47 | 340,800 | — | — |
| 1986-08-18 | $12.25 | $12.47 | 123,600 | — | — |
| 1986-08-15 | $12.13 | $12.34 | 114,300 | — | — |
| 1986-08-14 | $12.13 | $12.34 | 210,800 | — | — |
| 1986-08-13 | $12.00 | $12.22 | 162,500 | — | — |
| 1986-08-12 | $11.75 | $11.96 | 159,000 | — | — |
| 1986-08-11 | $11.75 | $11.96 | 117,400 | — | — |
| 1986-08-08 | $11.63 | $11.84 | 26,000 | — | — |
| 1986-08-07 | $11.63 | $11.84 | 50,200 | — | — |
| 1986-08-06 | $11.63 | $11.84 | 251,900 | — | — |
| 1986-08-05 | $11.63 | $11.84 | 217,100 | — | — |
| 1986-08-04 | $11.50 | $11.71 | 392,400 | — | — |
| 1986-08-01 | $11.75 | $11.96 | 210,000 | — | — |
| 1986-07-31 | $11.88 | $12.09 | 60,100 | — | — |
| 1986-07-30 | $12.00 | $12.22 | 122,400 | — | — |
| 1986-07-29 | $12.25 | $12.47 | 109,600 | — | — |
| 1986-07-28 | $12.25 | $12.47 | 88,500 | — | — |
| 1986-07-25 | $12.25 | $12.47 | 633,900 | — | — |
| 1986-07-24 | $12.25 | $12.47 | 193,700 | — | — |
| 1986-07-23 | $12.50 | $12.73 | 133,200 | — | — |
| 1986-07-22 | $12.50 | $12.73 | 293,700 | — | — |
| 1986-07-21 | $12.13 | $12.34 | 104,000 | — | — |
| 1986-07-18 | $12.25 | $12.47 | 332,800 | — | — |
| 1986-07-17 | $12.25 | $12.47 | 119,800 | — | — |
| 1986-07-16 | $12.00 | $12.22 | 148,400 | — | — |
| 1986-07-15 | $11.75 | $11.96 | 333,600 | — | — |
| 1986-07-14 | $12.38 | $12.60 | 459,600 | — | — |
| 1986-07-11 | $12.00 | $12.22 | 681,200 | — | — |
| 1986-07-10 | $11.75 | $11.96 | 190,700 | — | — |
| 1986-07-09 | $11.75 | $11.96 | 129,600 | — | — |
| 1986-07-08 | $11.63 | $11.84 | 228,400 | — | — |
| 1986-07-07 | $11.88 | $12.09 | 100,200 | — | — |
| 1986-07-03 | $12.13 | $12.34 | 485,700 | — | — |
| 1986-07-02 | $12.38 | $12.60 | 397,100 | — | — |
| 1986-07-01 | $11.75 | $11.96 | 139,800 | — | — |
| 1986-06-30 | $11.88 | $12.09 | 172,500 | — | — |
| 1986-06-27 | $11.75 | $11.96 | 178,700 | — | — |
| 1986-06-26 | $11.75 | $11.96 | 470,100 | — | — |
| 1986-06-25 | $11.88 | $12.09 | 148,800 | — | — |
| 1986-06-24 | $11.75 | $11.96 | 194,200 | — | — |
| 1986-06-23 | $11.88 | $12.09 | 139,300 | — | — |
| 1986-06-20 | $11.88 | $12.09 | 139,800 | — | — |
| 1986-06-19 | $11.88 | $12.09 | 307,200 | — | — |
| 1986-06-18 | $11.88 | $12.09 | 1,100,000 | — | — |
| 1986-06-17 | $12.25 | $12.47 | 1,025,000 | — | — |
| 1986-06-16 | $13.38 | $13.62 | 184,000 | — | — |
| 1986-06-13 | $13.13 | $13.36 | 338,300 | — | — |
| 1986-06-12 | $12.75 | $12.98 | 216,600 | — | — |
| 1986-06-11 | $12.75 | $12.98 | 267,200 | — | — |
| 1986-06-10 | $12.50 | $12.73 | 632,500 | — | — |
| 1986-06-09 | $12.25 | $12.47 | 202,700 | — | — |
| 1986-06-06 | $12.25 | $12.47 | 111,800 | — | — |
| 1986-06-05 | $12.13 | $12.34 | 544,800 | — | — |
| 1986-06-04 | $12.25 | $12.47 | 314,600 | — | — |
| 1986-06-03 | $12.25 | $12.47 | 104,000 | — | — |
| 1986-06-02 | $12.25 | $12.47 | 305,000 | — | — |
| 1986-05-30 | $12.25 | $12.47 | 228,300 | — | — |
| 1986-05-29 | $12.25 | $12.47 | 77,000 | — | — |
| 1986-05-28 | $12.50 | $12.73 | 277,200 | — | — |
| 1986-05-27 | $12.13 | $12.34 | 146,900 | — | — |
| 1986-05-23 | $12.00 | $12.22 | 590,300 | — | — |
| 1986-05-22 | $12.00 | $12.22 | 89,700 | — | — |
| 1986-05-21 | $12.13 | $12.34 | 70,200 | — | — |
| 1986-05-20 | $12.25 | $12.47 | 64,800 | — | — |
| 1986-05-19 | $12.38 | $12.60 | 52,700 | — | — |
| 1986-05-16 | $12.38 | $12.60 | 932,600 | — | — |
| 1986-05-15 | $12.38 | $12.60 | 442,300 | — | — |
| 1986-05-14 | $12.38 | $12.60 | 211,800 | — | — |
| 1986-05-13 | $12.25 | $12.47 | 164,600 | — | — |
| 1986-05-12 | $12.38 | $12.60 | 247,200 | — | — |
| 1986-05-09 | $12.38 | $12.60 | 115,300 | — | — |
| 1986-05-08 | $12.50 | $12.73 | 131,600 | — | — |
| 1986-05-07 | $12.50 | $12.73 | 74,000 | — | — |
| 1986-05-06 | $12.50 | $12.73 | 62,000 | — | — |
| 1986-05-05 | $12.50 | $12.73 | 403,800 | — | — |
| 1986-05-02 | $12.50 | $12.73 | 120,300 | — | — |
| 1986-05-01 | $12.50 | $12.73 | 198,800 | — | — |
| 1986-04-30 | $12.63 | $12.85 | 465,300 | — | — |
| 1986-04-29 | $12.25 | $12.47 | 689,300 | — | — |
| 1986-04-28 | $12.63 | $12.85 | 277,800 | — | — |
| 1986-04-25 | $13.00 | $13.24 | 104,300 | — | — |
| 1986-04-24 | $12.88 | $13.11 | 174,000 | — | — |
| 1986-04-23 | $13.00 | $13.24 | 150,100 | — | — |
| 1986-04-22 | $13.38 | $13.62 | 237,300 | — | — |
| 1986-04-21 | $13.63 | $13.87 | 130,200 | — | — |
| 1986-04-18 | $13.75 | $14.00 | 265,100 | — | — |
| 1986-04-17 | $13.63 | $13.87 | 382,100 | — | — |
| 1986-04-16 | $13.50 | $13.74 | 510,100 | — | — |
| 1986-04-15 | $13.25 | $13.49 | 99,300 | — | — |
| 1986-04-14 | $13.50 | $13.74 | 152,000 | — | — |
| 1986-04-11 | $13.13 | $13.36 | 259,700 | — | — |
| 1986-04-10 | $13.50 | $13.74 | 639,600 | — | — |
| 1986-04-09 | $13.50 | $13.74 | 263,300 | — | — |
| 1986-04-08 | $13.25 | $13.49 | 451,900 | — | — |
| 1986-04-07 | $13.25 | $13.49 | 251,900 | — | — |
| 1986-04-04 | $13.88 | $14.13 | 254,400 | — | — |
| 1986-04-03 | $13.75 | $14.00 | 400,300 | — | — |
| 1986-04-02 | $13.88 | $14.13 | 347,000 | — | — |
| 1986-04-01 | $13.50 | $13.74 | 745,200 | — | — |
| 1986-03-31 | $13.88 | $14.13 | 873,800 | — | — |
| 1986-03-27 | $13.25 | $13.49 | 485,600 | — | — |
| 1986-03-26 | $13.00 | $13.24 | 390,700 | — | — |
| 1986-03-25 | $12.63 | $12.85 | 216,900 | — | — |
| 1986-03-24 | $12.38 | $12.60 | 285,800 | — | — |
| 1986-03-21 | $12.75 | $12.98 | 285,200 | — | — |
| 1986-03-20 | $13.00 | $13.24 | 318,300 | — | — |
| 1986-03-19 | $13.00 | $13.24 | 289,300 | — | — |
| 1986-03-18 | $13.00 | $13.24 | 286,600 | — | — |
| 1986-03-17 | $13.00 | $13.24 | 467,100 | — | — |
| 1986-03-14 | $13.63 | $13.87 | 191,800 | — | — |
| 1986-03-13 | $13.63 | $13.87 | 201,000 | — | — |
| 1986-03-12 | $13.75 | $14.00 | 696,600 | — | — |
| 1986-03-11 | $13.63 | $13.87 | 251,300 | — | — |
| 1986-03-10 | $13.38 | $13.62 | 325,000 | — | — |
| 1986-03-07 | $13.00 | $13.24 | 372,900 | — | — |
| 1986-03-06 | $12.38 | $12.60 | 576,700 | — | — |
| 1986-03-05 | $12.00 | $12.22 | 163,800 | — | — |
| 1986-03-04 | $12.00 | $12.22 | 343,600 | — | — |
| 1986-03-03 | $11.88 | $12.09 | 293,900 | — | — |
| 1986-02-28 | $12.13 | $12.34 | 530,700 | — | — |
| 1986-02-27 | $12.38 | $12.60 | 655,900 | — | — |
| 1986-02-26 | $10.38 | $10.56 | 105,000 | — | — |
| 1986-02-25 | $10.75 | $10.94 | 172,500 | — | — |
| 1986-02-24 | $11.13 | $11.33 | 234,500 | — | — |
| 1986-02-21 | $11.25 | $11.45 | 655,900 | — | — |
| 1986-02-20 | $10.88 | $11.07 | 159,500 | — | — |
| 1986-02-19 | $10.88 | $11.07 | 145,300 | — | — |
| 1986-02-18 | $10.63 | $10.82 | 94,800 | — | — |
| 1986-02-14 | $10.88 | $11.07 | 64,800 | — | — |
| 1986-02-13 | $10.88 | $11.07 | 131,400 | — | — |
| 1986-02-12 | $10.88 | $11.07 | 614,900 | — | — |
| 1986-02-11 | $10.63 | $10.82 | 184,000 | — | — |
| 1986-02-10 | $10.50 | $10.69 | 141,600 | — | — |
| 1986-02-07 | $10.63 | $10.82 | 94,600 | — | — |
| 1986-02-06 | $10.88 | $11.07 | 162,400 | — | — |
| 1986-02-05 | $10.75 | $10.94 | 138,800 | — | — |
| 1986-02-04 | $10.75 | $10.94 | 108,400 | — | — |
| 1986-02-03 | $11.00 | $11.20 | 277,200 | — | — |
| 1986-01-31 | $10.50 | $10.69 | 100,200 | — | — |
| 1986-01-30 | $10.63 | $10.82 | 145,100 | — | — |
| 1986-01-29 | $11.00 | $11.20 | 239,600 | — | — |
| 1986-01-28 | $11.38 | $11.58 | 494,500 | — | — |
| 1986-01-27 | $11.00 | $11.20 | 547,200 | — | — |
| 1986-01-24 | $10.25 | $10.44 | 343,400 | — | — |
| 1986-01-23 | $10.00 | $10.18 | 163,900 | — | — |
| 1986-01-22 | $9.75 | $9.93 | 692,600 | — | — |
| 1986-01-21 | $10.00 | $10.18 | 273,100 | — | — |
| 1986-01-20 | $9.75 | $9.93 | 637,200 | — | — |
| 1986-01-17 | $9.75 | $9.93 | 180,800 | — | — |
| 1986-01-16 | $9.50 | $9.67 | 377,600 | — | — |
| 1986-01-15 | $9.50 | $9.67 | 251,700 | — | — |
| 1986-01-14 | $9.63 | $9.80 | 663,900 | — | — |
| 1986-01-13 | $8.50 | $8.65 | 215,600 | — | — |
| 1986-01-10 | $8.25 | $8.40 | 119,700 | — | — |
| 1986-01-09 | $8.38 | $8.53 | 129,900 | — | — |
| 1986-01-08 | $8.50 | $8.65 | 781,900 | — | — |
| 1986-01-07 | $8.13 | $8.27 | 126,300 | — | — |
| 1986-01-06 | $8.13 | $8.27 | 69,300 | — | — |
| 1986-01-03 | $8.13 | $8.27 | 223,500 | — | — |
| 1986-01-02 | $7.75 | $7.89 | 158,900 | — | — |