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
- 1978-04-12 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 | $12.72 | $12.72 | 714,320 | — | — |
| 1986-12-30 | $12.79 | $12.79 | 693,967 | — | — |
| 1986-12-29 | $12.79 | $12.79 | 518,242 | — | — |
| 1986-12-26 | $12.92 | $12.92 | 256,639 | — | — |
| 1986-12-24 | $12.94 | $12.94 | 800,197 | — | — |
| 1986-12-23 | $12.92 | $12.92 | 1,789,026 | — | — |
| 1986-12-22 | $13.20 | $13.19 | 747,578 | — | — |
| 1986-12-19 | $13.35 | $13.35 | 1,410,272 | — | — |
| 1986-12-18 | $13.20 | $13.19 | 1,326,877 | — | — |
| 1986-12-17 | $13.30 | $13.30 | 2,758,495 | — | — |
| 1986-12-16 | $13.40 | $13.40 | 1,321,417 | — | — |
| 1986-12-15 | $13.85 | $13.85 | 850,333 | — | — |
| 1986-12-12 | $13.75 | $13.75 | 421,940 | — | — |
| 1986-12-11 | $13.98 | $13.98 | 366,343 | — | — |
| 1986-12-10 | $14.05 | $14.05 | 762,470 | — | — |
| 1986-12-09 | $13.90 | $13.90 | 650,780 | — | — |
| 1986-12-08 | $13.98 | $13.98 | 794,736 | — | — |
| 1986-12-05 | $14.10 | $14.10 | 1,856,536 | — | — |
| 1986-12-04 | $14.28 | $14.28 | 2,297,339 | — | — |
| 1986-12-03 | $13.98 | $13.98 | 3,934,963 | — | — |
| 1986-12-02 | $13.90 | $13.90 | 925,786 | — | — |
| 1986-12-01 | $13.80 | $13.80 | 796,722 | — | — |
| 1986-11-28 | $13.80 | $13.80 | 610,076 | — | — |
| 1986-11-26 | $13.82 | $13.82 | 935,714 | — | — |
| 1986-11-25 | $13.65 | $13.65 | 593,198 | — | — |
| 1986-11-24 | $13.70 | $13.70 | 706,377 | — | — |
| 1986-11-21 | $13.77 | $13.77 | 1,321,417 | — | — |
| 1986-11-20 | $13.35 | $13.35 | 661,205 | — | — |
| 1986-11-19 | $13.09 | $13.09 | 926,779 | — | — |
| 1986-11-18 | $12.92 | $12.92 | 642,342 | — | — |
| 1986-11-17 | $13.25 | $13.25 | 310,250 | — | — |
| 1986-11-14 | $13.47 | $13.47 | 887,563 | — | — |
| 1986-11-13 | $13.40 | $13.40 | 1,361,129 | — | — |
| 1986-11-12 | $13.42 | $13.42 | 1,302,057 | — | — |
| 1986-11-11 | $13.40 | $13.40 | 603,622 | — | — |
| 1986-11-10 | $13.35 | $13.35 | 888,060 | — | — |
| 1986-11-07 | $13.40 | $13.40 | 1,059,318 | — | — |
| 1986-11-06 | $13.50 | $13.50 | 989,325 | — | — |
| 1986-11-05 | $13.57 | $13.57 | 836,930 | — | — |
| 1986-11-04 | $13.57 | $13.57 | 1,633,156 | — | — |
| 1986-11-03 | $13.55 | $13.55 | 1,047,404 | — | — |
| 1986-10-31 | $13.50 | $13.50 | 1,333,330 | — | — |
| 1986-10-30 | $13.72 | $13.72 | 2,710,840 | — | — |
| 1986-10-29 | $14.03 | $14.03 | 932,736 | — | — |
| 1986-10-28 | $13.80 | $13.80 | 1,133,778 | — | — |
| 1986-10-27 | $13.52 | $13.52 | 1,212,705 | — | — |
| 1986-10-24 | $13.30 | $13.30 | 524,695 | — | — |
| 1986-10-23 | $13.37 | $13.37 | 557,457 | — | — |
| 1986-10-22 | $13.22 | $13.22 | 1,685,774 | — | — |
| 1986-10-21 | $13.22 | $13.22 | 305,286 | — | — |
| 1986-10-20 | $13.30 | $13.30 | 1,269,791 | — | — |
| 1986-10-17 | $13.27 | $13.27 | 681,061 | — | — |
| 1986-10-16 | $13.30 | $13.30 | 840,902 | — | — |
| 1986-10-15 | $13.35 | $13.35 | 1,208,734 | — | — |
| 1986-10-14 | $13.09 | $13.09 | 575,328 | — | — |
| 1986-10-13 | $13.25 | $13.25 | 589,723 | — | — |
| 1986-10-10 | $13.22 | $13.22 | 637,874 | — | — |
| 1986-10-09 | $13.42 | $13.42 | 1,773,637 | — | — |
| 1986-10-08 | $13.45 | $13.45 | 2,758,991 | — | — |
| 1986-10-07 | $13.47 | $13.47 | 2,158,347 | — | — |
| 1986-10-06 | $13.52 | $13.52 | 1,333,330 | — | — |
| 1986-10-03 | $13.14 | $13.14 | 3,457,426 | — | — |
| 1986-10-02 | $13.12 | $13.12 | 2,700,416 | — | — |
| 1986-10-01 | $13.25 | $13.25 | 4,318,680 | — | — |
| 1986-09-30 | $13.14 | $13.14 | 7,495,640 | — | — |
| 1986-09-29 | $12.84 | $12.84 | 12,211,440 | — | — |
| 1986-09-26 | $11.18 | $11.18 | 815,585 | — | — |
| 1986-09-25 | $11.33 | $11.33 | 1,432,114 | — | — |
| 1986-09-24 | $11.28 | $11.28 | 578,802 | — | — |
| 1986-09-23 | $11.28 | $11.28 | 465,127 | — | — |
| 1986-09-22 | $11.23 | $11.23 | 527,673 | — | — |
| 1986-09-19 | $10.98 | $10.98 | 769,916 | — | — |
| 1986-09-18 | $11.08 | $11.08 | 1,418,215 | — | — |
| 1986-09-17 | $10.75 | $10.75 | 759,988 | — | — |
| 1986-09-16 | $10.95 | $10.95 | 834,945 | — | — |
| 1986-09-15 | $11.18 | $11.18 | 2,224,865 | — | — |
| 1986-09-12 | $10.70 | $10.70 | 2,619,503 | — | — |
| 1986-09-11 | $10.80 | $10.80 | 3,545,785 | — | — |
| 1986-09-10 | $11.28 | $11.28 | 1,094,562 | — | — |
| 1986-09-09 | $11.48 | $11.48 | 1,728,961 | — | — |
| 1986-09-08 | $11.66 | $11.66 | 975,426 | — | — |
| 1986-09-05 | $12.04 | $12.04 | 1,730,947 | — | — |
| 1986-09-04 | $12.44 | $12.44 | 2,092,822 | — | — |
| 1986-09-03 | $12.11 | $12.11 | 1,323,402 | — | — |
| 1986-09-02 | $11.96 | $11.96 | 736,161 | — | — |
| 1986-08-29 | $12.14 | $12.14 | 903,448 | — | — |
| 1986-08-28 | $12.24 | $12.24 | 2,279,965 | — | — |
| 1986-08-27 | $12.72 | $12.72 | 3,624,216 | — | — |
| 1986-08-26 | $12.21 | $12.21 | 1,600,890 | — | — |
| 1986-08-25 | $11.66 | $11.66 | 1,701,163 | — | — |
| 1986-08-22 | $11.78 | $11.78 | 277,488 | — | — |
| 1986-08-21 | $11.81 | $11.81 | 1,237,525 | — | — |
| 1986-08-20 | $11.43 | $11.43 | 1,812,853 | — | — |
| 1986-08-19 | $11.48 | $11.48 | 3,832,208 | — | — |
| 1986-08-18 | $11.68 | $11.68 | 442,789 | — | — |
| 1986-08-15 | $11.81 | $11.81 | 748,571 | — | — |
| 1986-08-14 | $11.78 | $11.78 | 765,945 | — | — |
| 1986-08-13 | $11.78 | $11.78 | 1,122,857 | — | — |
| 1986-08-12 | $11.66 | $11.66 | 1,364,107 | — | — |
| 1986-08-11 | $11.41 | $11.41 | 1,559,192 | — | — |
| 1986-08-08 | $11.03 | $11.03 | 688,507 | — | — |
| 1986-08-07 | $11.08 | $11.08 | 995,282 | — | — |
| 1986-08-06 | $10.95 | $10.95 | 679,572 | — | — |
| 1986-08-05 | $10.88 | $10.88 | 1,218,662 | — | — |
| 1986-08-04 | $10.68 | $10.68 | 901,959 | — | — |
| 1986-08-01 | $10.68 | $10.68 | 3,463,383 | — | — |
| 1986-07-31 | $10.90 | $10.90 | 1,062,296 | — | — |
| 1986-07-30 | $11.10 | $11.10 | 2,002,974 | — | — |
| 1986-07-29 | $11.23 | $11.23 | 2,219,901 | — | — |
| 1986-07-28 | $11.28 | $11.28 | 1,418,711 | — | — |
| 1986-07-25 | $11.28 | $11.28 | 773,888 | — | — |
| 1986-07-24 | $11.36 | $11.36 | 832,959 | — | — |
| 1986-07-23 | $11.38 | $11.38 | 1,051,872 | — | — |
| 1986-07-22 | $11.51 | $11.51 | 1,144,698 | — | — |
| 1986-07-21 | $11.43 | $11.43 | 571,853 | — | — |
| 1986-07-18 | $11.86 | $11.86 | 2,190,117 | — | — |
| 1986-07-17 | $11.28 | $11.28 | 1,197,317 | — | — |
| 1986-07-16 | $11.10 | $11.10 | 3,828,237 | — | — |
| 1986-07-15 | $10.45 | $10.45 | 3,415,232 | — | — |
| 1986-07-14 | $10.65 | $10.65 | 995,778 | — | — |
| 1986-07-11 | $10.93 | $10.93 | 989,325 | — | — |
| 1986-07-10 | $11.03 | $11.03 | 1,289,647 | — | — |
| 1986-07-09 | $11.16 | $11.16 | 922,808 | — | — |
| 1986-07-08 | $11.23 | $11.23 | 1,963,758 | — | — |
| 1986-07-07 | $11.38 | $11.38 | 1,766,688 | — | — |
| 1986-07-03 | $11.78 | $11.78 | 1,000,742 | — | — |
| 1986-07-02 | $11.71 | $11.71 | 1,473,315 | — | — |
| 1986-07-01 | $11.58 | $11.58 | 1,817,320 | — | — |
| 1986-06-30 | $11.53 | $11.53 | 1,523,948 | — | — |
| 1986-06-27 | $11.18 | $11.18 | 2,832,458 | — | — |
| 1986-06-26 | $11.58 | $11.58 | 630,924 | — | — |
| 1986-06-25 | $11.78 | $11.78 | 1,127,324 | — | — |
| 1986-06-24 | $11.84 | $11.84 | 909,405 | — | — |
| 1986-06-23 | $11.66 | $11.66 | 909,901 | — | — |
| 1986-06-20 | $11.89 | $11.89 | 589,227 | — | — |
| 1986-06-19 | $11.84 | $11.84 | 954,081 | — | — |
| 1986-06-18 | $11.71 | $11.71 | 634,896 | — | — |
| 1986-06-17 | $11.68 | $11.68 | 1,092,080 | — | — |
| 1986-06-16 | $11.99 | $11.99 | 420,947 | — | — |
| 1986-06-13 | $11.94 | $11.94 | 760,485 | — | — |
| 1986-06-12 | $11.96 | $11.96 | 1,610,818 | — | — |
| 1986-06-11 | $11.68 | $11.68 | 1,264,331 | — | — |
| 1986-06-10 | $11.78 | $11.78 | 1,047,404 | — | — |
| 1986-06-09 | $11.96 | $11.96 | 677,586 | — | — |
| 1986-06-06 | $12.16 | $12.16 | 762,470 | — | — |
| 1986-06-05 | $12.21 | $12.21 | 2,014,888 | — | — |
| 1986-06-04 | $12.04 | $12.04 | 1,501,114 | — | — |
| 1986-06-03 | $12.29 | $12.29 | 1,143,706 | — | — |
| 1986-06-02 | $12.39 | $12.39 | 942,664 | — | — |
| 1986-05-30 | $12.59 | $12.59 | 761,974 | — | — |
| 1986-05-29 | $12.89 | $12.89 | 728,219 | — | — |
| 1986-05-28 | $12.89 | $12.89 | 760,485 | — | — |
| 1986-05-27 | $12.82 | $12.82 | 979,397 | — | — |
| 1986-05-23 | $12.67 | $12.67 | 836,930 | — | — |
| 1986-05-22 | $12.57 | $12.57 | 1,201,784 | — | — |
| 1986-05-21 | $12.24 | $12.24 | 405,062 | — | — |
| 1986-05-20 | $12.29 | $12.29 | 542,069 | — | — |
| 1986-05-19 | $12.14 | $12.14 | 463,141 | — | — |
| 1986-05-16 | $12.16 | $12.16 | 770,909 | — | — |
| 1986-05-15 | $12.04 | $12.04 | 1,564,156 | — | — |
| 1986-05-14 | $12.49 | $12.49 | 1,494,164 | — | — |
| 1986-05-13 | $12.16 | $12.16 | 3,288,650 | — | — |
| 1986-05-12 | $11.89 | $11.89 | 3,818,805 | — | — |
| 1986-05-09 | $11.94 | $11.94 | 2,937,695 | — | — |
| 1986-05-08 | $12.26 | $12.26 | 1,013,649 | — | — |
| 1986-05-07 | $12.44 | $12.44 | 388,681 | — | — |
| 1986-05-06 | $12.67 | $12.67 | 777,362 | — | — |
| 1986-05-05 | $12.72 | $12.72 | 609,579 | — | — |
| 1986-05-02 | $12.59 | $12.59 | 795,233 | — | — |
| 1986-05-01 | $12.64 | $12.64 | 730,701 | — | — |
| 1986-04-30 | $12.26 | $12.26 | 765,945 | — | — |
| 1986-04-29 | $12.34 | $12.34 | 879,124 | — | — |
| 1986-04-28 | $12.46 | $12.46 | 762,967 | — | — |
| 1986-04-25 | $12.54 | $12.54 | 1,741,868 | — | — |
| 1986-04-24 | $12.84 | $12.84 | 964,009 | — | — |
| 1986-04-23 | $12.69 | $12.69 | 1,093,073 | — | — |
| 1986-04-22 | $12.69 | $12.69 | 1,354,179 | — | — |
| 1986-04-21 | $12.84 | $12.84 | 1,701,163 | — | — |
| 1986-04-18 | $12.87 | $12.87 | 1,399,848 | — | — |
| 1986-04-17 | $12.97 | $12.97 | 2,556,956 | — | — |
| 1986-04-16 | $12.79 | $12.79 | 1,907,665 | — | — |
| 1986-04-15 | $12.26 | $12.26 | 2,274,008 | — | — |
| 1986-04-14 | $12.64 | $12.64 | 1,394,884 | — | — |
| 1986-04-11 | $12.44 | $12.44 | 2,066,513 | — | — |
| 1986-04-10 | $12.79 | $12.79 | 1,981,629 | — | — |
| 1986-04-09 | $12.87 | $12.87 | 2,481,504 | — | — |
| 1986-04-08 | $12.94 | $12.94 | 2,554,971 | — | — |
| 1986-04-07 | $13.14 | $13.14 | 1,966,737 | — | — |
| 1986-04-04 | $13.17 | $13.17 | 1,933,478 | — | — |
| 1986-04-03 | $13.42 | $13.42 | 1,561,674 | — | — |
| 1986-04-02 | $13.45 | $13.45 | 1,456,438 | — | — |
| 1986-04-01 | $13.45 | $13.45 | 2,655,244 | — | — |
| 1986-03-31 | $13.72 | $13.72 | 1,928,514 | — | — |
| 1986-03-27 | $13.40 | $13.40 | 4,175,717 | — | — |
| 1986-03-26 | $12.69 | $12.69 | 3,055,342 | — | — |
| 1986-03-25 | $12.44 | $12.44 | 2,107,714 | — | — |
| 1986-03-24 | $12.54 | $12.54 | 5,639,104 | — | — |
| 1986-03-21 | $12.69 | $12.69 | 4,329,104 | — | — |
| 1986-03-20 | $12.92 | $12.92 | 5,758,240 | — | — |
| 1986-03-19 | $13.14 | $13.14 | 2,940,674 | — | — |
| 1986-03-18 | $13.30 | $13.30 | 9,193,328 | — | — |
| 1986-03-17 | $13.98 | $13.98 | 1,676,839 | — | — |
| 1986-03-14 | $14.50 | $14.50 | 968,973 | — | — |
| 1986-03-13 | $14.78 | $14.78 | 666,169 | — | — |
| 1986-03-12 | $14.48 | $14.48 | 734,672 | — | — |
| 1986-03-11 | $14.15 | $14.15 | 851,326 | — | — |
| 1986-03-10 | $14.18 | $14.18 | 550,508 | — | — |
| 1986-03-07 | $14.35 | $14.35 | 729,212 | — | — |
| 1986-03-06 | $14.20 | $14.20 | 612,558 | — | — |
| 1986-03-05 | $14.08 | $14.08 | 536,112 | — | — |
| 1986-03-04 | $14.28 | $14.28 | 470,587 | — | — |
| 1986-03-03 | $14.28 | $14.28 | 603,126 | — | — |
| 1986-02-28 | $14.40 | $14.40 | 1,402,826 | — | — |
| 1986-02-27 | $14.30 | $14.30 | 758,499 | — | — |
| 1986-02-26 | $13.95 | $13.95 | 1,074,210 | — | — |
| 1986-02-25 | $14.05 | $14.05 | 969,469 | — | — |
| 1986-02-24 | $14.30 | $14.30 | 1,079,670 | — | — |
| 1986-02-21 | $14.55 | $14.55 | 2,081,902 | — | — |
| 1986-02-20 | $14.08 | $14.08 | 924,297 | — | — |
| 1986-02-19 | $13.70 | $13.70 | 860,261 | — | — |
| 1986-02-18 | $13.60 | $13.60 | 890,045 | — | — |
| 1986-02-14 | $13.20 | $13.19 | 963,016 | — | — |
| 1986-02-13 | $13.07 | $13.07 | 833,952 | — | — |
| 1986-02-12 | $13.02 | $13.02 | 363,365 | — | — |
| 1986-02-11 | $12.99 | $12.99 | 878,132 | — | — |
| 1986-02-10 | $13.07 | $13.07 | 871,678 | — | — |
| 1986-02-07 | $12.74 | $12.74 | 806,650 | — | — |
| 1986-02-06 | $12.74 | $12.74 | 790,765 | — | — |
| 1986-02-05 | $12.87 | $12.87 | 712,334 | — | — |
| 1986-02-04 | $13.02 | $13.02 | 1,203,274 | — | — |
| 1986-02-03 | $13.02 | $13.02 | 1,074,210 | — | — |
| 1986-01-31 | $13.07 | $13.07 | 931,246 | — | — |
| 1986-01-30 | $12.82 | $12.82 | 1,057,828 | — | — |
| 1986-01-29 | $13.02 | $13.02 | 1,633,156 | — | — |
| 1986-01-28 | $12.79 | $12.79 | 921,318 | — | — |
| 1986-01-27 | $12.77 | $12.77 | 2,034,247 | — | — |
| 1986-01-24 | $12.46 | $12.46 | 1,894,262 | — | — |
| 1986-01-23 | $12.16 | $12.16 | 1,676,839 | — | — |
| 1986-01-22 | $11.89 | $11.89 | 2,009,924 | — | — |
| 1986-01-21 | $11.84 | $11.84 | 1,122,360 | — | — |
| 1986-01-20 | $11.89 | $11.89 | 1,506,574 | — | — |
| 1986-01-17 | $11.99 | $11.99 | 2,303,792 | — | — |
| 1986-01-16 | $11.48 | $11.48 | 1,199,302 | — | — |
| 1986-01-15 | $11.46 | $11.46 | 921,318 | — | — |
| 1986-01-14 | $11.21 | $11.21 | 1,262,842 | — | — |
| 1986-01-13 | $11.36 | $11.36 | 1,487,214 | — | — |
| 1986-01-10 | $11.41 | $11.41 | 1,096,548 | — | — |
| 1986-01-09 | $11.53 | $11.53 | 3,855,042 | — | — |
| 1986-01-08 | $11.68 | $11.68 | 1,698,184 | — | — |
| 1986-01-07 | $12.01 | $12.01 | 1,293,618 | — | — |
| 1986-01-06 | $11.63 | $11.63 | 1,034,001 | — | — |
| 1986-01-03 | $11.86 | $11.86 | 1,260,360 | — | — |
| 1986-01-02 | $11.96 | $11.96 | 1,122,857 | — | — |