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 | $12.63 | $12.63 | 213,300 | — | — |
| 1986-12-30 | $12.88 | $12.89 | 70,500 | — | — |
| 1986-12-29 | $12.83 | $12.84 | 95,700 | — | — |
| 1986-12-26 | $13.04 | $13.05 | 21,000 | — | — |
| 1986-12-24 | $12.96 | $12.97 | 74,700 | — | — |
| 1986-12-23 | $12.79 | $12.79 | 198,000 | — | — |
| 1986-12-22 | $13.13 | $13.13 | 360,900 | — | — |
| 1986-12-19 | $13.33 | $13.33 | 243,300 | — | — |
| 1986-12-18 | $12.96 | $12.96 | 147,000 | — | — |
| 1986-12-17 | $12.83 | $12.83 | 168,900 | — | — |
| 1986-12-16 | $12.88 | $12.88 | 162,900 | — | — |
| 1986-12-15 | $12.88 | $12.88 | 232,800 | — | — |
| 1986-12-12 | $13.25 | $13.25 | 93,000 | — | — |
| 1986-12-11 | $13.38 | $13.38 | 146,700 | — | — |
| 1986-12-10 | $13.71 | $13.71 | 201,900 | — | — |
| 1986-12-09 | $13.63 | $13.63 | 205,500 | — | — |
| 1986-12-08 | $14.13 | $14.13 | 219,000 | — | — |
| 1986-12-05 | $14.25 | $14.25 | 135,900 | — | — |
| 1986-12-04 | $14.25 | $14.25 | 194,400 | — | — |
| 1986-12-03 | $14.46 | $14.46 | 211,200 | — | — |
| 1986-12-02 | $14.58 | $14.58 | 353,400 | — | — |
| 1986-12-01 | $14.46 | $14.46 | 333,600 | — | — |
| 1986-11-28 | $14.21 | $14.21 | 9,300 | — | — |
| 1986-11-26 | $14.21 | $14.21 | 93,900 | — | — |
| 1986-11-25 | $14.13 | $14.13 | 159,600 | — | — |
| 1986-11-24 | $13.83 | $13.83 | 294,900 | — | — |
| 1986-11-21 | $13.75 | $13.75 | 57,000 | — | — |
| 1986-11-20 | $13.75 | $13.75 | 73,200 | — | — |
| 1986-11-19 | $13.79 | $13.79 | 336,900 | — | — |
| 1986-11-18 | $13.67 | $13.67 | 195,000 | — | — |
| 1986-11-17 | $13.67 | $13.67 | 45,900 | — | — |
| 1986-11-14 | $13.71 | $13.71 | 145,200 | — | — |
| 1986-11-13 | $13.88 | $13.88 | 330,300 | — | — |
| 1986-11-12 | $14.08 | $14.08 | 63,600 | — | — |
| 1986-11-11 | $14.08 | $14.08 | 15,000 | — | — |
| 1986-11-10 | $14.04 | $14.04 | 52,800 | — | — |
| 1986-11-07 | $14.17 | $14.17 | 151,200 | — | — |
| 1986-11-06 | $14.21 | $14.21 | 211,200 | — | — |
| 1986-11-05 | $14.46 | $14.46 | 91,200 | — | — |
| 1986-11-04 | $14.46 | $14.46 | 86,100 | — | — |
| 1986-11-03 | $14.29 | $14.29 | 190,800 | — | — |
| 1986-10-31 | $13.96 | $13.96 | 198,300 | — | — |
| 1986-10-30 | $13.75 | $13.75 | 56,100 | — | — |
| 1986-10-29 | $13.75 | $13.75 | 163,200 | — | — |
| 1986-10-28 | $13.54 | $13.54 | 157,200 | — | — |
| 1986-10-27 | $13.63 | $13.63 | 36,300 | — | — |
| 1986-10-24 | $13.71 | $13.71 | 335,400 | — | — |
| 1986-10-23 | $13.67 | $13.67 | 411,000 | — | — |
| 1986-10-22 | $13.67 | $13.67 | 15,600 | — | — |
| 1986-10-21 | $13.71 | $13.71 | 89,700 | — | — |
| 1986-10-20 | $13.63 | $13.63 | 30,900 | — | — |
| 1986-10-17 | $13.67 | $13.67 | 66,300 | — | — |
| 1986-10-16 | $13.54 | $13.54 | 165,900 | — | — |
| 1986-10-15 | $13.71 | $13.71 | 215,400 | — | — |
| 1986-10-14 | $13.25 | $13.25 | 90,300 | — | — |
| 1986-10-13 | $13.17 | $13.17 | 65,400 | — | — |
| 1986-10-10 | $13.21 | $13.21 | 87,000 | — | — |
| 1986-10-09 | $13.25 | $13.25 | 330,300 | — | — |
| 1986-10-08 | $13.00 | $13.00 | 64,200 | — | — |
| 1986-10-07 | $12.79 | $12.79 | 42,300 | — | — |
| 1986-10-06 | $12.63 | $12.63 | 46,500 | — | — |
| 1986-10-03 | $12.58 | $12.58 | 848,100 | — | — |
| 1986-10-02 | $12.67 | $12.67 | 1,194,900 | — | — |
| 1986-10-01 | $12.08 | $12.08 | 291,600 | — | — |
| 1986-09-30 | $11.79 | $11.79 | 39,300 | — | — |
| 1986-09-29 | $11.83 | $11.83 | 103,800 | — | — |
| 1986-09-26 | $11.79 | $11.79 | 341,400 | — | — |
| 1986-09-25 | $12.04 | $12.04 | 257,700 | — | — |
| 1986-09-24 | $12.08 | $12.08 | 115,500 | — | — |
| 1986-09-23 | $12.00 | $12.00 | 188,400 | — | — |
| 1986-09-22 | $11.83 | $11.83 | 509,100 | — | — |
| 1986-09-19 | $11.79 | $11.79 | 394,200 | — | — |
| 1986-09-18 | $11.71 | $11.71 | 107,100 | — | — |
| 1986-09-17 | $11.67 | $11.67 | 222,000 | — | — |
| 1986-09-16 | $11.21 | $11.21 | 603,300 | — | — |
| 1986-09-15 | $11.42 | $11.42 | 451,800 | — | — |
| 1986-09-12 | $11.58 | $11.58 | 384,000 | — | — |
| 1986-09-11 | $12.00 | $12.00 | 220,500 | — | — |
| 1986-09-10 | $12.67 | $12.67 | 123,000 | — | — |
| 1986-09-09 | $12.63 | $12.63 | 266,400 | — | — |
| 1986-09-08 | $12.50 | $12.50 | 129,600 | — | — |
| 1986-09-05 | $12.21 | $12.21 | 322,800 | — | — |
| 1986-09-04 | $12.04 | $12.04 | 92,700 | — | — |
| 1986-09-03 | $11.92 | $11.92 | 73,200 | — | — |
| 1986-09-02 | $12.17 | $12.17 | 458,400 | — | — |
| 1986-08-29 | $11.75 | $11.75 | 458,100 | — | — |
| 1986-08-28 | $11.67 | $11.67 | 469,500 | — | — |
| 1986-08-27 | $12.04 | $12.04 | 282,000 | — | — |
| 1986-08-26 | $12.33 | $12.33 | 183,000 | — | — |
| 1986-08-25 | $12.50 | $12.50 | 114,300 | — | — |
| 1986-08-22 | $12.33 | $12.33 | 62,400 | — | — |
| 1986-08-21 | $12.63 | $12.63 | 278,400 | — | — |
| 1986-08-20 | $12.54 | $12.54 | 29,400 | — | — |
| 1986-08-19 | $12.54 | $12.54 | 156,000 | — | — |
| 1986-08-18 | $12.50 | $12.50 | 268,500 | — | — |
| 1986-08-15 | $12.42 | $12.42 | 187,200 | — | — |
| 1986-08-14 | $12.21 | $12.21 | 254,700 | — | — |
| 1986-08-13 | $12.13 | $12.13 | 80,400 | — | — |
| 1986-08-12 | $11.83 | $11.83 | 191,700 | — | — |
| 1986-08-11 | $11.67 | $11.67 | 183,000 | — | — |
| 1986-08-08 | $11.25 | $11.25 | 293,100 | — | — |
| 1986-08-07 | $10.75 | $10.75 | 378,900 | — | — |
| 1986-08-06 | $11.13 | $11.13 | 151,800 | — | — |
| 1986-08-05 | $11.54 | $11.54 | 232,800 | — | — |
| 1986-08-04 | $11.50 | $11.50 | 171,000 | — | — |
| 1986-08-01 | $11.79 | $11.79 | 58,200 | — | — |
| 1986-07-31 | $11.67 | $11.67 | 177,300 | — | — |
| 1986-07-30 | $11.79 | $11.79 | 545,100 | — | — |
| 1986-07-29 | $12.29 | $12.29 | 118,200 | — | — |
| 1986-07-28 | $12.58 | $12.58 | 138,900 | — | — |
| 1986-07-25 | $12.88 | $12.88 | 60,300 | — | — |
| 1986-07-24 | $12.67 | $12.67 | 66,300 | — | — |
| 1986-07-23 | $12.75 | $12.75 | 102,000 | — | — |
| 1986-07-22 | $12.96 | $12.96 | 501,300 | — | — |
| 1986-07-21 | $13.04 | $13.04 | 122,100 | — | — |
| 1986-07-18 | $13.00 | $13.00 | 198,300 | — | — |
| 1986-07-17 | $12.79 | $12.79 | 364,800 | — | — |
| 1986-07-16 | $12.79 | $12.79 | 228,600 | — | — |
| 1986-07-15 | $12.63 | $12.63 | 285,300 | — | — |
| 1986-07-14 | $13.04 | $13.04 | 105,900 | — | — |
| 1986-07-11 | $13.13 | $13.13 | 291,300 | — | — |
| 1986-07-10 | $13.21 | $13.21 | 573,600 | — | — |
| 1986-07-09 | $13.46 | $13.46 | 423,600 | — | — |
| 1986-07-08 | $13.21 | $13.21 | 430,200 | — | — |
| 1986-07-07 | $13.50 | $13.50 | 264,300 | — | — |
| 1986-07-03 | $13.88 | $13.88 | 170,700 | — | — |
| 1986-07-02 | $13.92 | $13.92 | 197,400 | — | — |
| 1986-07-01 | $13.63 | $13.63 | 98,100 | — | — |
| 1986-06-30 | $13.96 | $13.96 | 236,700 | — | — |
| 1986-06-27 | $13.83 | $13.83 | 123,000 | — | — |
| 1986-06-26 | $14.08 | $14.08 | 122,400 | — | — |
| 1986-06-25 | $14.29 | $14.29 | 149,700 | — | — |
| 1986-06-24 | $13.92 | $13.92 | 333,900 | — | — |
| 1986-06-23 | $13.96 | $13.96 | 240,900 | — | — |
| 1986-06-20 | $13.79 | $13.79 | 129,900 | — | — |
| 1986-06-19 | $13.79 | $13.79 | 87,900 | — | — |
| 1986-06-18 | $13.75 | $13.75 | 76,500 | — | — |
| 1986-06-17 | $13.83 | $13.83 | 1,090,200 | — | — |
| 1986-06-16 | $14.29 | $14.29 | 226,200 | — | — |
| 1986-06-13 | $14.25 | $14.25 | 108,900 | — | — |
| 1986-06-12 | $14.42 | $14.42 | 42,900 | — | — |
| 1986-06-11 | $14.58 | $14.58 | 143,700 | — | — |
| 1986-06-10 | $14.58 | $14.58 | 243,900 | — | — |
| 1986-06-09 | $14.75 | $14.75 | 190,800 | — | — |
| 1986-06-06 | $14.92 | $14.92 | 158,400 | — | — |
| 1986-06-05 | $14.58 | $14.58 | 96,900 | — | — |
| 1986-06-04 | $14.67 | $14.67 | 266,400 | — | — |
| 1986-06-03 | $14.46 | $14.46 | 46,800 | — | — |
| 1986-06-02 | $14.67 | $14.67 | 197,700 | — | — |
| 1986-05-30 | $14.46 | $14.46 | 136,500 | — | — |
| 1986-05-29 | $14.54 | $14.54 | 164,100 | — | — |
| 1986-05-28 | $14.42 | $14.42 | 257,100 | — | — |
| 1986-05-27 | $14.04 | $14.04 | 164,700 | — | — |
| 1986-05-23 | $13.96 | $13.96 | 277,800 | — | — |
| 1986-05-22 | $13.46 | $13.46 | 826,200 | — | — |
| 1986-05-21 | $13.13 | $13.13 | 373,500 | — | — |
| 1986-05-20 | $13.00 | $13.00 | 889,200 | — | — |
| 1986-05-19 | $12.38 | $12.38 | 915,900 | — | — |
| 1986-05-16 | $12.58 | $12.58 | 933,900 | — | — |
| 1986-05-15 | $13.17 | $13.17 | 77,400 | — | — |
| 1986-05-14 | $13.21 | $13.21 | 193,200 | — | — |
| 1986-05-13 | $13.33 | $13.33 | 432,900 | — | — |
| 1986-05-12 | $13.33 | $13.33 | 214,800 | — | — |
| 1986-05-09 | $13.33 | $13.33 | 255,300 | — | — |
| 1986-05-08 | $13.42 | $13.42 | 372,600 | — | — |
| 1986-05-07 | $13.29 | $13.29 | 204,300 | — | — |
| 1986-05-06 | $13.92 | $13.92 | 147,600 | — | — |
| 1986-05-05 | $14.29 | $14.29 | 229,500 | — | — |
| 1986-05-02 | $14.29 | $14.29 | 291,300 | — | — |
| 1986-05-01 | $14.63 | $14.63 | 329,700 | — | — |
| 1986-04-30 | $13.88 | $13.88 | 113,400 | — | — |
| 1986-04-29 | $14.04 | $14.04 | 99,300 | — | — |
| 1986-04-28 | $14.29 | $14.29 | 127,500 | — | — |
| 1986-04-25 | $14.25 | $14.25 | 260,400 | — | — |
| 1986-04-24 | $14.38 | $14.38 | 115,500 | — | — |
| 1986-04-23 | $14.33 | $14.33 | 316,500 | — | — |
| 1986-04-22 | $14.50 | $14.50 | 339,900 | — | — |
| 1986-04-21 | $14.25 | $14.25 | 323,700 | — | — |
| 1986-04-18 | $14.08 | $14.08 | 134,400 | — | — |
| 1986-04-17 | $14.17 | $14.17 | 165,000 | — | — |
| 1986-04-16 | $14.21 | $14.21 | 272,400 | — | — |
| 1986-04-15 | $14.08 | $14.08 | 294,000 | — | — |
| 1986-04-14 | $13.96 | $13.96 | 274,800 | — | — |
| 1986-04-11 | $14.00 | $14.00 | 68,100 | — | — |
| 1986-04-10 | $13.83 | $13.83 | 353,400 | — | — |
| 1986-04-09 | $13.83 | $13.83 | 150,000 | — | — |
| 1986-04-08 | $14.25 | $14.25 | 336,600 | — | — |
| 1986-04-07 | $14.29 | $14.29 | 112,500 | — | — |
| 1986-04-04 | $14.42 | $14.42 | 246,900 | — | — |
| 1986-04-03 | $14.17 | $14.17 | 261,000 | — | — |
| 1986-04-02 | $14.50 | $14.50 | 537,900 | — | — |
| 1986-04-01 | $14.54 | $14.54 | 266,100 | — | — |
| 1986-03-31 | $14.67 | $14.67 | 186,300 | — | — |
| 1986-03-27 | $14.54 | $14.54 | 1,072,800 | — | — |
| 1986-03-26 | $14.50 | $14.50 | 126,600 | — | — |
| 1986-03-25 | $14.42 | $14.42 | 103,500 | — | — |
| 1986-03-24 | $14.08 | $14.08 | 88,500 | — | — |
| 1986-03-21 | $14.08 | $14.08 | 172,200 | — | — |
| 1986-03-20 | $14.00 | $14.00 | 140,700 | — | — |
| 1986-03-19 | $14.29 | $14.29 | 93,900 | — | — |
| 1986-03-18 | $14.13 | $14.13 | 194,400 | — | — |
| 1986-03-17 | $13.96 | $13.96 | 101,700 | — | — |
| 1986-03-14 | $13.92 | $13.92 | 372,900 | — | — |
| 1986-03-13 | $13.33 | $13.33 | 408,300 | — | — |
| 1986-03-12 | $13.25 | $13.25 | 425,700 | — | — |
| 1986-03-11 | $13.04 | $13.04 | 209,100 | — | — |
| 1986-03-10 | $12.71 | $12.71 | 198,900 | — | — |
| 1986-03-07 | $12.79 | $12.79 | 1,697,700 | — | — |
| 1986-03-06 | $12.92 | $12.92 | 197,700 | — | — |
| 1986-03-05 | $12.58 | $12.58 | 215,400 | — | — |
| 1986-03-04 | $12.83 | $12.83 | 728,400 | — | — |
| 1986-03-03 | $12.67 | $12.67 | 108,300 | — | — |
| 1986-02-28 | $12.75 | $12.75 | 230,400 | — | — |
| 1986-02-27 | $12.83 | $12.83 | 133,800 | — | — |
| 1986-02-26 | $12.54 | $12.54 | 200,400 | — | — |
| 1986-02-25 | $12.67 | $12.67 | 145,500 | — | — |
| 1986-02-24 | $12.79 | $12.79 | 211,500 | — | — |
| 1986-02-21 | $13.17 | $13.17 | 396,300 | — | — |
| 1986-02-20 | $13.38 | $13.38 | 326,100 | — | — |
| 1986-02-19 | $13.17 | $13.17 | 241,500 | — | — |
| 1986-02-18 | $13.21 | $13.21 | 349,500 | — | — |
| 1986-02-14 | $13.13 | $13.13 | 57,600 | — | — |
| 1986-02-13 | $13.04 | $13.04 | 268,500 | — | — |
| 1986-02-12 | $13.08 | $13.08 | 128,400 | — | — |
| 1986-02-11 | $13.00 | $13.00 | 99,900 | — | — |
| 1986-02-10 | $13.00 | $13.00 | 250,200 | — | — |
| 1986-02-07 | $13.13 | $13.13 | 377,100 | — | — |
| 1986-02-06 | $13.13 | $13.13 | 798,300 | — | — |
| 1986-02-05 | $13.54 | $13.54 | 98,400 | — | — |
| 1986-02-04 | $13.75 | $13.75 | 96,000 | — | — |
| 1986-02-03 | $13.75 | $13.75 | 194,100 | — | — |
| 1986-01-31 | $14.00 | $14.00 | 110,400 | — | — |
| 1986-01-30 | $13.92 | $13.92 | 49,500 | — | — |
| 1986-01-29 | $13.83 | $13.83 | 141,000 | — | — |
| 1986-01-28 | $13.83 | $13.83 | 185,700 | — | — |
| 1986-01-27 | $13.96 | $13.96 | 43,500 | — | — |
| 1986-01-24 | $14.00 | $14.00 | 88,800 | — | — |
| 1986-01-23 | $14.13 | $14.13 | 204,900 | — | — |
| 1986-01-22 | $14.08 | $14.08 | 74,100 | — | — |
| 1986-01-21 | $14.38 | $14.38 | 123,300 | — | — |
| 1986-01-20 | $14.58 | $14.58 | 76,500 | — | — |
| 1986-01-17 | $14.75 | $14.75 | 198,900 | — | — |
| 1986-01-16 | $14.38 | $14.38 | 111,300 | — | — |
| 1986-01-15 | $14.25 | $14.25 | 95,700 | — | — |
| 1986-01-14 | $13.92 | $13.92 | 63,600 | — | — |
| 1986-01-13 | $13.88 | $13.88 | 69,300 | — | — |
| 1986-01-10 | $13.67 | $13.67 | 78,000 | — | — |
| 1986-01-09 | $13.42 | $13.42 | 150,600 | — | — |
| 1986-01-08 | $13.88 | $13.88 | 109,500 | — | — |
| 1986-01-07 | $14.17 | $14.17 | 265,800 | — | — |
| 1986-01-06 | $13.42 | $13.42 | 195,300 | — | — |
| 1986-01-03 | $12.83 | $12.83 | 90,900 | — | — |
| 1986-01-02 | $12.46 | $12.46 | 238,500 | — | — |