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 | $14.75 | $17.64 | 336,900 | — | — |
| 1986-12-30 | $14.71 | $17.59 | 816,300 | — | — |
| 1986-12-29 | $14.79 | $17.69 | 358,800 | — | — |
| 1986-12-26 | $14.92 | $17.84 | 156,900 | — | — |
| 1986-12-24 | $14.96 | $17.89 | 446,700 | — | — |
| 1986-12-23 | $14.96 | $17.89 | 915,900 | — | — |
| 1986-12-22 | $15.13 | $18.09 | 738,300 | — | — |
| 1986-12-19 | $15.25 | $18.24 | 846,600 | — | — |
| 1986-12-18 | $15.25 | $18.24 | 440,400 | — | — |
| 1986-12-17 | $15.29 | $18.29 | 463,800 | — | — |
| 1986-12-16 | $15.46 | $18.49 | 696,900 | — | — |
| 1986-12-15 | $15.29 | $18.29 | 564,000 | — | — |
| 1986-12-12 | $15.33 | $18.34 | 460,200 | — | — |
| 1986-12-11 | $15.38 | $18.39 | 317,700 | — | — |
| 1986-12-10 | $15.50 | $18.54 | 823,500 | — | — |
| 1986-12-09 | $15.58 | $18.64 | 221,100 | — | — |
| 1986-12-08 | $15.75 | $18.84 | 379,500 | — | — |
| 1986-12-05 | $15.83 | $18.94 | 198,600 | — | — |
| 1986-12-04 | $15.96 | $19.09 | 445,800 | — | — |
| 1986-12-03 | $15.96 | $19.09 | 454,800 | — | — |
| 1986-12-02 | $15.88 | $18.99 | 1,032,600 | — | — |
| 1986-12-01 | $15.83 | $18.94 | 609,900 | — | — |
| 1986-11-28 | $15.79 | $18.89 | 734,100 | — | — |
| 1986-11-26 | $15.63 | $18.69 | 3,570,000 | — | — |
| 1986-11-25 | $15.79 | $18.89 | 1,999,500 | — | — |
| 1986-11-24 | $15.75 | $18.84 | 2,133,000 | — | — |
| 1986-11-21 | $16.04 | $18.89 | 6,720,000 | — | — |
| 1986-11-20 | $15.79 | $18.60 | 1,467,000 | — | — |
| 1986-11-19 | $15.79 | $18.60 | 397,800 | — | — |
| 1986-11-18 | $15.71 | $18.50 | 585,000 | — | — |
| 1986-11-17 | $16.00 | $18.84 | 937,800 | — | — |
| 1986-11-14 | $16.13 | $18.99 | 819,300 | — | — |
| 1986-11-13 | $16.00 | $18.84 | 339,900 | — | — |
| 1986-11-12 | $16.08 | $18.94 | 479,700 | — | — |
| 1986-11-11 | $15.96 | $18.79 | 544,500 | — | — |
| 1986-11-10 | $15.75 | $18.55 | 348,000 | — | — |
| 1986-11-07 | $15.75 | $18.55 | 503,400 | — | — |
| 1986-11-06 | $15.83 | $18.65 | 332,100 | — | — |
| 1986-11-05 | $15.92 | $18.74 | 317,700 | — | — |
| 1986-11-04 | $15.96 | $18.79 | 488,100 | — | — |
| 1986-11-03 | $15.79 | $18.60 | 429,300 | — | — |
| 1986-10-31 | $15.79 | $18.60 | 442,200 | — | — |
| 1986-10-30 | $15.83 | $18.65 | 538,800 | — | — |
| 1986-10-29 | $15.88 | $18.69 | 512,100 | — | — |
| 1986-10-28 | $15.67 | $18.45 | 648,300 | — | — |
| 1986-10-27 | $15.50 | $18.25 | 474,600 | — | — |
| 1986-10-24 | $15.29 | $18.01 | 165,000 | — | — |
| 1986-10-23 | $15.33 | $18.06 | 628,200 | — | — |
| 1986-10-22 | $15.33 | $18.06 | 397,200 | — | — |
| 1986-10-21 | $15.21 | $17.91 | 431,100 | — | — |
| 1986-10-20 | $15.17 | $17.86 | 279,000 | — | — |
| 1986-10-17 | $15.21 | $17.91 | 597,900 | — | — |
| 1986-10-16 | $14.96 | $17.61 | 653,100 | — | — |
| 1986-10-15 | $14.92 | $17.57 | 228,000 | — | — |
| 1986-10-14 | $14.79 | $17.42 | 258,900 | — | — |
| 1986-10-13 | $14.79 | $17.42 | 404,100 | — | — |
| 1986-10-10 | $14.92 | $17.57 | 164,700 | — | — |
| 1986-10-09 | $14.88 | $17.52 | 801,300 | — | — |
| 1986-10-08 | $14.83 | $17.47 | 648,900 | — | — |
| 1986-10-07 | $14.92 | $17.57 | 823,200 | — | — |
| 1986-10-06 | $14.92 | $17.57 | 651,300 | — | — |
| 1986-10-03 | $14.88 | $17.52 | 471,900 | — | — |
| 1986-10-02 | $14.83 | $17.47 | 148,200 | — | — |
| 1986-10-01 | $14.83 | $17.47 | 170,100 | — | — |
| 1986-09-30 | $14.79 | $17.42 | 226,800 | — | — |
| 1986-09-29 | $14.67 | $17.27 | 856,200 | — | — |
| 1986-09-26 | $14.79 | $17.42 | 361,800 | — | — |
| 1986-09-25 | $14.92 | $17.57 | 325,200 | — | — |
| 1986-09-24 | $15.21 | $17.91 | 335,400 | — | — |
| 1986-09-23 | $14.96 | $17.61 | 394,800 | — | — |
| 1986-09-22 | $14.83 | $17.47 | 444,900 | — | — |
| 1986-09-19 | $14.92 | $17.57 | 378,600 | — | — |
| 1986-09-18 | $14.96 | $17.61 | 296,400 | — | — |
| 1986-09-17 | $14.96 | $17.61 | 545,400 | — | — |
| 1986-09-16 | $14.63 | $17.22 | 268,200 | — | — |
| 1986-09-15 | $14.63 | $17.22 | 563,100 | — | — |
| 1986-09-12 | $14.79 | $17.42 | 1,563,900 | — | — |
| 1986-09-11 | $15.21 | $17.91 | 1,152,600 | — | — |
| 1986-09-10 | $15.50 | $18.25 | 384,300 | — | — |
| 1986-09-09 | $15.54 | $18.30 | 755,400 | — | — |
| 1986-09-08 | $15.67 | $18.45 | 966,900 | — | — |
| 1986-09-05 | $15.96 | $18.79 | 726,000 | — | — |
| 1986-09-04 | $16.25 | $19.14 | 440,400 | — | — |
| 1986-09-03 | $16.25 | $19.14 | 656,700 | — | — |
| 1986-09-02 | $16.33 | $19.23 | 953,400 | — | — |
| 1986-08-29 | $16.58 | $19.53 | 331,500 | — | — |
| 1986-08-28 | $16.58 | $19.53 | 258,900 | — | — |
| 1986-08-27 | $16.63 | $19.58 | 513,600 | — | — |
| 1986-08-26 | $16.58 | $19.53 | 2,610,600 | — | — |
| 1986-08-25 | $16.50 | $19.43 | 4,680,000 | — | — |
| 1986-08-22 | $17.13 | $19.89 | 5,220,000 | — | — |
| 1986-08-21 | $17.38 | $20.18 | 592,200 | — | — |
| 1986-08-20 | $17.29 | $20.08 | 1,126,800 | — | — |
| 1986-08-19 | $17.00 | $19.74 | 1,344,900 | — | — |
| 1986-08-18 | $16.67 | $19.36 | 475,800 | — | — |
| 1986-08-15 | $16.67 | $19.36 | 362,400 | — | — |
| 1986-08-14 | $16.46 | $19.11 | 457,200 | — | — |
| 1986-08-13 | $16.38 | $19.02 | 1,276,200 | — | — |
| 1986-08-12 | $16.33 | $18.97 | 492,000 | — | — |
| 1986-08-11 | $16.25 | $18.87 | 565,800 | — | — |
| 1986-08-08 | $15.92 | $18.48 | 1,225,500 | — | — |
| 1986-08-07 | $16.13 | $18.73 | 478,500 | — | — |
| 1986-08-06 | $15.96 | $18.53 | 632,100 | — | — |
| 1986-08-05 | $15.83 | $18.39 | 644,700 | — | — |
| 1986-08-04 | $15.92 | $18.48 | 506,100 | — | — |
| 1986-08-01 | $15.79 | $18.34 | 159,300 | — | — |
| 1986-07-31 | $15.75 | $18.29 | 244,200 | — | — |
| 1986-07-30 | $15.75 | $18.29 | 618,300 | — | — |
| 1986-07-29 | $16.00 | $18.58 | 902,700 | — | — |
| 1986-07-28 | $15.83 | $18.39 | 761,100 | — | — |
| 1986-07-25 | $16.04 | $18.63 | 764,700 | — | — |
| 1986-07-24 | $16.08 | $18.68 | 1,649,100 | — | — |
| 1986-07-23 | $16.00 | $18.58 | 966,000 | — | — |
| 1986-07-22 | $15.50 | $18.00 | 1,043,700 | — | — |
| 1986-07-21 | $15.00 | $17.42 | 887,100 | — | — |
| 1986-07-18 | $15.08 | $17.52 | 767,700 | — | — |
| 1986-07-17 | $15.04 | $17.47 | 785,700 | — | — |
| 1986-07-16 | $15.13 | $17.57 | 811,500 | — | — |
| 1986-07-15 | $15.17 | $17.61 | 1,045,200 | — | — |
| 1986-07-14 | $14.88 | $17.27 | 726,000 | — | — |
| 1986-07-11 | $14.79 | $17.18 | 852,900 | — | — |
| 1986-07-10 | $14.58 | $16.94 | 498,900 | — | — |
| 1986-07-09 | $14.46 | $16.79 | 356,700 | — | — |
| 1986-07-08 | $14.29 | $16.60 | 424,500 | — | — |
| 1986-07-07 | $14.38 | $16.69 | 694,800 | — | — |
| 1986-07-03 | $14.58 | $16.94 | 242,400 | — | — |
| 1986-07-02 | $14.67 | $17.03 | 519,600 | — | — |
| 1986-07-01 | $14.29 | $16.60 | 390,900 | — | — |
| 1986-06-30 | $14.00 | $16.26 | 388,200 | — | — |
| 1986-06-27 | $13.96 | $16.21 | 428,100 | — | — |
| 1986-06-26 | $13.96 | $16.21 | 796,800 | — | — |
| 1986-06-25 | $13.92 | $16.16 | 1,087,500 | — | — |
| 1986-06-24 | $13.83 | $16.06 | 1,122,000 | — | — |
| 1986-06-23 | $13.46 | $15.63 | 1,800,900 | — | — |
| 1986-06-20 | $13.33 | $15.48 | 540,900 | — | — |
| 1986-06-19 | $13.17 | $15.29 | 314,700 | — | — |
| 1986-06-18 | $13.21 | $15.34 | 224,700 | — | — |
| 1986-06-17 | $13.13 | $15.24 | 256,500 | — | — |
| 1986-06-16 | $13.25 | $15.39 | 375,600 | — | — |
| 1986-06-13 | $13.21 | $15.34 | 365,100 | — | — |
| 1986-06-12 | $13.04 | $15.15 | 132,900 | — | — |
| 1986-06-11 | $13.13 | $15.24 | 718,800 | — | — |
| 1986-06-10 | $13.04 | $15.15 | 963,000 | — | — |
| 1986-06-09 | $13.17 | $15.29 | 322,800 | — | — |
| 1986-06-06 | $13.17 | $15.29 | 141,900 | — | — |
| 1986-06-05 | $13.29 | $15.44 | 624,900 | — | — |
| 1986-06-04 | $13.08 | $15.19 | 663,300 | — | — |
| 1986-06-03 | $13.13 | $15.24 | 163,500 | — | — |
| 1986-06-02 | $13.17 | $15.29 | 620,700 | — | — |
| 1986-05-30 | $13.17 | $15.29 | 1,081,500 | — | — |
| 1986-05-29 | $13.13 | $15.24 | 381,300 | — | — |
| 1986-05-28 | $13.13 | $15.24 | 1,458,600 | — | — |
| 1986-05-27 | $13.08 | $15.19 | 1,468,500 | — | — |
| 1986-05-23 | $13.00 | $15.10 | 3,741,000 | — | — |
| 1986-05-22 | $12.92 | $15.00 | 2,479,200 | — | — |
| 1986-05-21 | $13.21 | $15.06 | 5,400,000 | — | — |
| 1986-05-20 | $13.00 | $14.83 | 949,200 | — | — |
| 1986-05-19 | $13.04 | $14.87 | 616,800 | — | — |
| 1986-05-16 | $13.04 | $14.87 | 525,900 | — | — |
| 1986-05-15 | $13.13 | $14.97 | 541,200 | — | — |
| 1986-05-14 | $13.13 | $14.97 | 555,900 | — | — |
| 1986-05-13 | $13.04 | $14.87 | 654,300 | — | — |
| 1986-05-12 | $13.17 | $15.02 | 315,300 | — | — |
| 1986-05-09 | $13.21 | $15.06 | 909,900 | — | — |
| 1986-05-08 | $13.25 | $15.11 | 675,300 | — | — |
| 1986-05-07 | $13.08 | $14.92 | 797,400 | — | — |
| 1986-05-06 | $13.13 | $14.97 | 968,400 | — | — |
| 1986-05-05 | $13.17 | $15.02 | 431,400 | — | — |
| 1986-05-02 | $12.75 | $14.54 | 791,100 | — | — |
| 1986-05-01 | $12.67 | $14.45 | 630,000 | — | — |
| 1986-04-30 | $12.75 | $14.54 | 1,542,000 | — | — |
| 1986-04-29 | $13.00 | $14.83 | 732,000 | — | — |
| 1986-04-28 | $13.25 | $15.11 | 348,300 | — | — |
| 1986-04-25 | $13.29 | $15.16 | 693,000 | — | — |
| 1986-04-24 | $13.38 | $15.25 | 217,200 | — | — |
| 1986-04-23 | $13.54 | $15.44 | 354,300 | — | — |
| 1986-04-22 | $13.79 | $15.73 | 672,000 | — | — |
| 1986-04-21 | $13.83 | $15.78 | 351,300 | — | — |
| 1986-04-18 | $13.75 | $15.68 | 340,800 | — | — |
| 1986-04-17 | $13.75 | $15.68 | 391,800 | — | — |
| 1986-04-16 | $13.63 | $15.54 | 617,100 | — | — |
| 1986-04-15 | $13.33 | $15.21 | 459,600 | — | — |
| 1986-04-14 | $13.25 | $15.11 | 302,700 | — | — |
| 1986-04-11 | $13.17 | $15.02 | 578,100 | — | — |
| 1986-04-10 | $13.21 | $15.06 | 215,400 | — | — |
| 1986-04-09 | $13.21 | $15.06 | 290,700 | — | — |
| 1986-04-08 | $13.21 | $15.06 | 818,100 | — | — |
| 1986-04-07 | $13.08 | $14.92 | 801,000 | — | — |
| 1986-04-04 | $13.13 | $14.97 | 444,000 | — | — |
| 1986-04-03 | $13.13 | $14.97 | 795,300 | — | — |
| 1986-04-02 | $13.17 | $15.02 | 326,700 | — | — |
| 1986-04-01 | $13.17 | $15.02 | 791,700 | — | — |
| 1986-03-31 | $13.38 | $15.25 | 565,800 | — | — |
| 1986-03-27 | $13.38 | $15.25 | 678,300 | — | — |
| 1986-03-26 | $13.17 | $15.02 | 309,600 | — | — |
| 1986-03-25 | $13.00 | $14.83 | 1,636,500 | — | — |
| 1986-03-24 | $13.00 | $14.83 | 494,700 | — | — |
| 1986-03-21 | $12.71 | $14.49 | 949,800 | — | — |
| 1986-03-20 | $12.83 | $14.64 | 388,800 | — | — |
| 1986-03-19 | $12.92 | $14.73 | 534,000 | — | — |
| 1986-03-18 | $13.13 | $14.97 | 465,000 | — | — |
| 1986-03-17 | $13.25 | $15.11 | 513,900 | — | — |
| 1986-03-14 | $13.38 | $15.25 | 348,900 | — | — |
| 1986-03-13 | $13.29 | $15.16 | 838,500 | — | — |
| 1986-03-12 | $13.33 | $15.21 | 599,700 | — | — |
| 1986-03-11 | $13.38 | $15.25 | 293,400 | — | — |
| 1986-03-10 | $13.21 | $15.06 | 275,100 | — | — |
| 1986-03-07 | $13.17 | $15.02 | 315,900 | — | — |
| 1986-03-06 | $13.21 | $15.06 | 579,300 | — | — |
| 1986-03-05 | $13.29 | $15.16 | 370,800 | — | — |
| 1986-03-04 | $13.29 | $15.16 | 245,100 | — | — |
| 1986-03-03 | $13.17 | $15.02 | 995,700 | — | — |
| 1986-02-28 | $13.13 | $14.97 | 413,100 | — | — |
| 1986-02-27 | $13.00 | $14.83 | 725,100 | — | — |
| 1986-02-26 | $13.17 | $15.02 | 722,700 | — | — |
| 1986-02-25 | $13.17 | $15.02 | 1,184,400 | — | — |
| 1986-02-24 | $13.54 | $15.17 | 4,110,000 | — | — |
| 1986-02-21 | $13.50 | $15.13 | 1,226,100 | — | — |
| 1986-02-20 | $13.46 | $15.08 | 629,100 | — | — |
| 1986-02-19 | $13.21 | $14.80 | 624,600 | — | — |
| 1986-02-18 | $13.33 | $14.94 | 838,200 | — | — |
| 1986-02-14 | $12.88 | $14.43 | 384,000 | — | — |
| 1986-02-13 | $12.79 | $14.33 | 737,100 | — | — |
| 1986-02-12 | $12.79 | $14.33 | 239,100 | — | — |
| 1986-02-11 | $12.75 | $14.29 | 426,300 | — | — |
| 1986-02-10 | $12.63 | $14.15 | 486,900 | — | — |
| 1986-02-07 | $12.54 | $14.05 | 289,500 | — | — |
| 1986-02-06 | $12.50 | $14.01 | 588,000 | — | — |
| 1986-02-05 | $12.63 | $14.15 | 160,500 | — | — |
| 1986-02-04 | $12.50 | $14.01 | 345,900 | — | — |
| 1986-02-03 | $12.50 | $14.01 | 269,400 | — | — |
| 1986-01-31 | $12.33 | $13.82 | 507,300 | — | — |
| 1986-01-30 | $12.08 | $13.54 | 285,300 | — | — |
| 1986-01-29 | $12.17 | $13.63 | 283,200 | — | — |
| 1986-01-28 | $12.21 | $13.68 | 488,400 | — | — |
| 1986-01-27 | $12.00 | $13.45 | 349,800 | — | — |
| 1986-01-24 | $11.88 | $13.31 | 386,100 | — | — |
| 1986-01-23 | $11.67 | $13.07 | 271,200 | — | — |
| 1986-01-22 | $11.67 | $13.07 | 318,300 | — | — |
| 1986-01-21 | $11.58 | $12.98 | 287,400 | — | — |
| 1986-01-20 | $11.58 | $12.98 | 417,600 | — | — |
| 1986-01-17 | $11.63 | $13.03 | 330,000 | — | — |
| 1986-01-16 | $11.58 | $12.98 | 592,200 | — | — |
| 1986-01-15 | $11.67 | $13.07 | 574,500 | — | — |
| 1986-01-14 | $11.58 | $12.98 | 469,800 | — | — |
| 1986-01-13 | $11.67 | $13.07 | 1,208,700 | — | — |
| 1986-01-10 | $11.58 | $12.98 | 701,700 | — | — |
| 1986-01-09 | $11.38 | $12.75 | 1,020,000 | — | — |
| 1986-01-08 | $11.58 | $12.98 | 518,100 | — | — |
| 1986-01-07 | $11.92 | $13.35 | 1,416,600 | — | — |
| 1986-01-06 | $11.75 | $13.17 | 387,900 | — | — |
| 1986-01-03 | $11.75 | $13.17 | 1,166,700 | — | — |
| 1986-01-02 | $11.63 | $13.03 | 393,300 | — | — |