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
- 1980-06-18 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 | $15.42 | $15.72 | 14,250 | — | — |
| 1986-12-30 | $15.42 | $15.72 | 64,050 | — | — |
| 1986-12-29 | $15.00 | $15.30 | 1,050 | — | — |
| 1986-12-26 | $15.08 | $15.38 | 6,150 | — | — |
| 1986-12-24 | $14.75 | $15.04 | 1,950 | — | — |
| 1986-12-23 | $14.67 | $14.96 | 3,600 | — | — |
| 1986-12-22 | $14.75 | $15.04 | 1,800 | — | — |
| 1986-12-19 | $14.50 | $14.79 | 2,250 | — | — |
| 1986-12-18 | $14.67 | $14.96 | 9,450 | — | — |
| 1986-12-17 | $14.67 | $14.96 | 4,200 | — | — |
| 1986-12-16 | $14.42 | $14.70 | 450 | — | — |
| 1986-12-15 | $14.42 | $14.70 | 2,100 | — | — |
| 1986-12-12 | $14.50 | $14.79 | 13,050 | — | — |
| 1986-12-11 | $15.08 | $15.38 | 7,200 | — | — |
| 1986-12-10 | $14.75 | $15.04 | 4,350 | — | — |
| 1986-12-09 | $14.75 | $15.04 | 12,000 | — | — |
| 1986-12-08 | $15.08 | $15.38 | 4,500 | — | — |
| 1986-12-05 | $15.25 | $15.55 | 13,200 | — | — |
| 1986-12-04 | $15.17 | $15.47 | 7,050 | — | — |
| 1986-12-03 | $15.08 | $15.38 | 3,450 | — | — |
| 1986-12-02 | $14.75 | $15.04 | 8,400 | — | — |
| 1986-12-01 | $14.50 | $14.79 | 32,250 | — | — |
| 1986-11-28 | $14.50 | $14.79 | 25,200 | — | — |
| 1986-11-26 | $14.67 | $14.96 | 19,650 | — | — |
| 1986-11-25 | $14.08 | $14.36 | 81,900 | — | — |
| 1986-11-24 | $13.58 | $13.85 | 1,950 | — | — |
| 1986-11-21 | $13.75 | $14.02 | 14,400 | — | — |
| 1986-11-20 | $13.67 | $13.94 | 2,550 | — | — |
| 1986-11-19 | $13.83 | $14.11 | 2,400 | — | — |
| 1986-11-18 | $14.08 | $14.36 | 4,200 | — | — |
| 1986-11-17 | $14.33 | $14.62 | 2,400 | — | — |
| 1986-11-14 | $14.33 | $14.62 | 900 | — | — |
| 1986-11-13 | $14.42 | $14.70 | 1,200 | — | — |
| 1986-11-12 | $14.50 | $14.79 | 3,150 | — | — |
| 1986-11-11 | $14.75 | $15.04 | 5,850 | — | — |
| 1986-11-10 | $14.75 | $15.04 | 27,300 | — | — |
| 1986-11-07 | $15.58 | $15.89 | 6,450 | — | — |
| 1986-11-06 | $15.92 | $16.23 | 29,400 | — | — |
| 1986-11-05 | $15.25 | $15.55 | 21,000 | — | — |
| 1986-11-04 | $14.00 | $14.28 | 3,750 | — | — |
| 1986-11-03 | $13.58 | $13.85 | 3,300 | — | — |
| 1986-10-31 | $13.50 | $13.77 | 4,350 | — | — |
| 1986-10-30 | $13.50 | $13.77 | 3,000 | — | — |
| 1986-10-29 | $13.75 | $14.02 | 7,200 | — | — |
| 1986-10-28 | $13.42 | $13.68 | 4,350 | — | — |
| 1986-10-27 | $13.17 | $13.43 | 4,350 | — | — |
| 1986-10-24 | $13.42 | $13.68 | 0 | — | — |
| 1986-10-23 | $13.42 | $13.68 | 7,500 | — | — |
| 1986-10-22 | $13.42 | $13.68 | 0 | — | — |
| 1986-10-21 | $13.42 | $13.68 | 1,050 | — | — |
| 1986-10-20 | $13.50 | $13.77 | 150 | — | — |
| 1986-10-17 | $13.58 | $13.85 | 4,500 | — | — |
| 1986-10-16 | $13.58 | $13.85 | 5,100 | — | — |
| 1986-10-15 | $13.25 | $13.51 | 9,750 | — | — |
| 1986-10-14 | $13.17 | $13.43 | 4,200 | — | — |
| 1986-10-13 | $13.33 | $13.60 | 450 | — | — |
| 1986-10-10 | $13.17 | $13.43 | 4,500 | — | — |
| 1986-10-09 | $13.42 | $13.68 | 4,050 | — | — |
| 1986-10-08 | $13.17 | $13.43 | 5,250 | — | — |
| 1986-10-07 | $12.83 | $13.09 | 7,950 | — | — |
| 1986-10-06 | $13.33 | $13.60 | 2,250 | — | — |
| 1986-10-03 | $13.50 | $13.77 | 11,550 | — | — |
| 1986-10-02 | $13.67 | $13.94 | 5,100 | — | — |
| 1986-10-01 | $13.92 | $14.19 | 10,950 | — | — |
| 1986-09-30 | $13.92 | $14.19 | 4,200 | — | — |
| 1986-09-29 | $13.92 | $14.19 | 3,300 | — | — |
| 1986-09-26 | $14.17 | $14.45 | 1,950 | — | — |
| 1986-09-25 | $14.25 | $14.53 | 2,400 | — | — |
| 1986-09-24 | $14.00 | $14.28 | 8,850 | — | — |
| 1986-09-23 | $13.75 | $14.02 | 3,900 | — | — |
| 1986-09-22 | $13.58 | $13.85 | 0 | — | — |
| 1986-09-19 | $13.58 | $13.85 | 7,800 | — | — |
| 1986-09-18 | $13.50 | $13.77 | 12,750 | — | — |
| 1986-09-17 | $14.00 | $14.28 | 16,650 | — | — |
| 1986-09-16 | $13.92 | $14.19 | 16,950 | — | — |
| 1986-09-15 | $14.17 | $14.45 | 29,100 | — | — |
| 1986-09-12 | $13.17 | $13.43 | 22,200 | — | — |
| 1986-09-11 | $14.17 | $14.45 | 6,150 | — | — |
| 1986-09-10 | $15.42 | $15.72 | 4,500 | — | — |
| 1986-09-09 | $15.92 | $16.23 | 4,050 | — | — |
| 1986-09-08 | $15.58 | $15.89 | 2,550 | — | — |
| 1986-09-05 | $15.58 | $15.89 | 56,250 | — | — |
| 1986-09-04 | $16.50 | $16.83 | 8,550 | — | — |
| 1986-09-03 | $16.58 | $16.91 | 16,500 | — | — |
| 1986-09-02 | $16.17 | $16.49 | 10,500 | — | — |
| 1986-08-29 | $16.58 | $16.91 | 37,950 | — | — |
| 1986-08-28 | $16.83 | $17.17 | 19,200 | — | — |
| 1986-08-27 | $15.33 | $15.64 | 9,750 | — | — |
| 1986-08-26 | $15.33 | $15.64 | 4,950 | — | — |
| 1986-08-25 | $15.58 | $15.89 | 14,400 | — | — |
| 1986-08-22 | $15.33 | $15.64 | 81,600 | — | — |
| 1986-08-21 | $15.83 | $16.15 | 21,750 | — | — |
| 1986-08-20 | $16.00 | $16.32 | 54,900 | — | — |
| 1986-08-19 | $15.17 | $15.47 | 32,400 | — | — |
| 1986-08-18 | $14.50 | $14.79 | 13,500 | — | — |
| 1986-08-15 | $14.00 | $14.28 | 1,500 | — | — |
| 1986-08-14 | $14.00 | $14.28 | 300 | — | — |
| 1986-08-13 | $13.83 | $14.11 | 8,250 | — | — |
| 1986-08-12 | $13.67 | $13.94 | 14,700 | — | — |
| 1986-08-11 | $13.67 | $13.94 | 3,150 | — | — |
| 1986-08-08 | $13.83 | $14.11 | 1,650 | — | — |
| 1986-08-07 | $13.58 | $13.85 | 0 | — | — |
| 1986-08-06 | $13.58 | $13.85 | 1,950 | — | — |
| 1986-08-05 | $13.25 | $13.51 | 10,050 | — | — |
| 1986-08-04 | $13.42 | $13.68 | 12,000 | — | — |
| 1986-08-01 | $13.92 | $14.19 | 5,700 | — | — |
| 1986-07-31 | $14.50 | $14.79 | 17,850 | — | — |
| 1986-07-30 | $14.42 | $14.70 | 6,750 | — | — |
| 1986-07-29 | $14.00 | $14.28 | 3,300 | — | — |
| 1986-07-28 | $14.33 | $14.62 | 4,050 | — | — |
| 1986-07-25 | $14.83 | $15.13 | 2,700 | — | — |
| 1986-07-24 | $15.33 | $15.64 | 1,800 | — | — |
| 1986-07-23 | $15.67 | $15.98 | 7,950 | — | — |
| 1986-07-22 | $15.83 | $16.15 | 15,900 | — | — |
| 1986-07-21 | $15.25 | $15.55 | 14,250 | — | — |
| 1986-07-18 | $15.08 | $15.38 | 1,650 | — | — |
| 1986-07-17 | $15.50 | $15.81 | 21,300 | — | — |
| 1986-07-16 | $15.08 | $15.38 | 29,850 | — | — |
| 1986-07-15 | $14.17 | $14.45 | 18,600 | — | — |
| 1986-07-14 | $14.92 | $15.21 | 19,800 | — | — |
| 1986-07-11 | $15.25 | $15.55 | 20,100 | — | — |
| 1986-07-10 | $14.92 | $15.21 | 21,900 | — | — |
| 1986-07-09 | $14.17 | $14.45 | 9,750 | — | — |
| 1986-07-08 | $14.50 | $14.79 | 16,350 | — | — |
| 1986-07-07 | $14.92 | $15.21 | 5,550 | — | — |
| 1986-07-03 | $15.83 | $16.15 | 6,000 | — | — |
| 1986-07-02 | $15.83 | $16.15 | 30,750 | — | — |
| 1986-07-01 | $14.67 | $14.96 | 25,650 | — | — |
| 1986-06-30 | $14.08 | $14.36 | 13,200 | — | — |
| 1986-06-27 | $14.17 | $14.45 | 3,300 | — | — |
| 1986-06-26 | $14.25 | $14.53 | 300 | — | — |
| 1986-06-25 | $14.33 | $14.62 | 18,600 | — | — |
| 1986-06-24 | $14.58 | $14.87 | 18,900 | — | — |
| 1986-06-23 | $14.00 | $14.28 | 24,750 | — | — |
| 1986-06-20 | $13.58 | $13.85 | 7,800 | — | — |
| 1986-06-19 | $14.08 | $14.36 | 750 | — | — |
| 1986-06-18 | $14.17 | $14.45 | 12,900 | — | — |
| 1986-06-17 | $14.58 | $14.87 | 1,950 | — | — |
| 1986-06-16 | $14.58 | $14.87 | 8,400 | — | — |
| 1986-06-13 | $14.25 | $14.53 | 8,550 | — | — |
| 1986-06-12 | $14.25 | $14.53 | 2,850 | — | — |
| 1986-06-11 | $14.42 | $14.70 | 1,200 | — | — |
| 1986-06-10 | $14.33 | $14.62 | 11,550 | — | — |
| 1986-06-09 | $14.25 | $14.53 | 18,900 | — | — |
| 1986-06-06 | $15.00 | $15.30 | 3,900 | — | — |
| 1986-06-05 | $15.25 | $15.55 | 4,350 | — | — |
| 1986-06-04 | $15.33 | $15.64 | 10,200 | — | — |
| 1986-06-03 | $15.58 | $15.89 | 4,500 | — | — |
| 1986-06-02 | $15.83 | $16.15 | 10,650 | — | — |
| 1986-05-30 | $15.75 | $16.06 | 24,300 | — | — |
| 1986-05-29 | $15.58 | $15.89 | 44,100 | — | — |
| 1986-05-28 | $15.00 | $15.30 | 30,600 | — | — |
| 1986-05-27 | $14.67 | $14.96 | 7,950 | — | — |
| 1986-05-23 | $14.72 | $15.02 | 16,650 | — | — |
| 1986-05-22 | $14.50 | $14.79 | 5,625 | — | — |
| 1986-05-21 | $14.33 | $14.62 | 14,625 | — | — |
| 1986-05-20 | $14.56 | $14.85 | 11,700 | — | — |
| 1986-05-19 | $14.06 | $14.34 | 23,850 | — | — |
| 1986-05-16 | $14.06 | $14.34 | 52,875 | — | — |
| 1986-05-15 | $14.06 | $14.34 | 4,725 | — | — |
| 1986-05-14 | $14.11 | $14.39 | 2,700 | — | — |
| 1986-05-13 | $13.94 | $14.22 | 19,350 | — | — |
| 1986-05-12 | $14.11 | $14.39 | 2,475 | — | — |
| 1986-05-09 | $14.11 | $14.39 | 73,800 | — | — |
| 1986-05-08 | $14.22 | $14.51 | 5,400 | — | — |
| 1986-05-07 | $14.22 | $14.51 | 8,325 | — | — |
| 1986-05-06 | $14.39 | $14.68 | 12,375 | — | — |
| 1986-05-05 | $14.17 | $14.45 | 900 | — | — |
| 1986-05-02 | $14.11 | $14.39 | 2,925 | — | — |
| 1986-05-01 | $14.06 | $14.34 | 40,950 | — | — |
| 1986-04-30 | $14.17 | $14.45 | 14,400 | — | — |
| 1986-04-29 | $14.61 | $14.90 | 56,700 | — | — |
| 1986-04-28 | $14.67 | $14.96 | 50,850 | — | — |
| 1986-04-25 | $14.67 | $14.96 | 14,850 | — | — |
| 1986-04-24 | $14.72 | $15.02 | 87,075 | — | — |
| 1986-04-23 | $14.06 | $14.34 | 12,375 | — | — |
| 1986-04-22 | $14.33 | $14.62 | 188,775 | — | — |
| 1986-04-21 | $14.67 | $14.96 | 3,150 | — | — |
| 1986-04-18 | $14.67 | $14.96 | 34,650 | — | — |
| 1986-04-17 | $14.83 | $15.13 | 51,525 | — | — |
| 1986-04-16 | $15.00 | $15.30 | 134,550 | — | — |
| 1986-04-15 | $14.67 | $14.96 | 87,300 | — | — |
| 1986-04-14 | $14.28 | $14.56 | 85,050 | — | — |
| 1986-04-11 | $13.33 | $13.60 | 22,050 | — | — |
| 1986-04-10 | $13.44 | $13.71 | 72,225 | — | — |
| 1986-04-09 | $12.67 | $12.92 | 15,750 | — | — |
| 1986-04-08 | $12.22 | $12.47 | 12,375 | — | — |
| 1986-04-07 | $12.11 | $12.35 | 19,800 | — | — |
| 1986-04-04 | $12.33 | $12.58 | 10,350 | — | — |
| 1986-04-03 | $12.22 | $12.47 | 5,625 | — | — |
| 1986-04-02 | $12.00 | $12.24 | 2,700 | — | — |
| 1986-04-01 | $11.83 | $12.07 | 9,900 | — | — |
| 1986-03-31 | $12.22 | $12.47 | 46,575 | — | — |
| 1986-03-27 | $12.22 | $12.47 | 35,100 | — | — |
| 1986-03-26 | $12.22 | $12.47 | 2,925 | — | — |
| 1986-03-25 | $12.17 | $12.41 | 7,200 | — | — |
| 1986-03-24 | $12.06 | $12.30 | 3,825 | — | — |
| 1986-03-21 | $12.33 | $12.58 | 28,800 | — | — |
| 1986-03-20 | $12.06 | $12.30 | 16,425 | — | — |
| 1986-03-19 | $12.28 | $12.52 | 2,250 | — | — |
| 1986-03-18 | $12.44 | $12.69 | 12,375 | — | — |
| 1986-03-17 | $12.44 | $12.69 | 41,400 | — | — |
| 1986-03-14 | $12.44 | $12.69 | 35,100 | — | — |
| 1986-03-13 | $12.17 | $12.41 | 14,850 | — | — |
| 1986-03-12 | $12.22 | $12.47 | 46,125 | — | — |
| 1986-03-11 | $12.06 | $12.30 | 31,725 | — | — |
| 1986-03-10 | $12.11 | $12.35 | 15,750 | — | — |
| 1986-03-07 | $12.00 | $12.24 | 7,650 | — | — |
| 1986-03-06 | $12.00 | $12.24 | 3,825 | — | — |
| 1986-03-05 | $12.11 | $12.35 | 190,125 | — | — |
| 1986-03-04 | $12.39 | $12.64 | 23,625 | — | — |
| 1986-03-03 | $12.28 | $12.52 | 4,725 | — | — |
| 1986-02-28 | $12.67 | $12.92 | 45,675 | — | — |
| 1986-02-27 | $12.39 | $12.64 | 46,800 | — | — |
| 1986-02-26 | $11.78 | $12.01 | 13,725 | — | — |
| 1986-02-25 | $12.00 | $12.24 | 450 | — | — |
| 1986-02-24 | $11.94 | $12.18 | 5,400 | — | — |
| 1986-02-21 | $11.89 | $12.13 | 45,000 | — | — |
| 1986-02-20 | $12.06 | $12.30 | 16,875 | — | — |
| 1986-02-19 | $12.39 | $12.64 | 32,625 | — | — |
| 1986-02-18 | $12.44 | $12.69 | 15,750 | — | — |
| 1986-02-14 | $12.28 | $12.52 | 6,300 | — | — |
| 1986-02-13 | $12.22 | $12.47 | 45,000 | — | — |
| 1986-02-12 | $12.11 | $12.35 | 41,625 | — | — |
| 1986-02-11 | $12.00 | $12.24 | 7,875 | — | — |
| 1986-02-10 | $11.94 | $12.18 | 10,125 | — | — |
| 1986-02-07 | $12.22 | $12.47 | 8,325 | — | — |
| 1986-02-06 | $12.00 | $12.24 | 26,550 | — | — |
| 1986-02-05 | $11.33 | $11.56 | 450 | — | — |
| 1986-02-04 | $11.22 | $11.45 | 42,975 | — | — |
| 1986-02-03 | $11.22 | $11.45 | 10,575 | — | — |
| 1986-01-31 | $11.39 | $11.62 | 7,200 | — | — |
| 1986-01-30 | $11.44 | $11.67 | 11,700 | — | — |
| 1986-01-29 | $11.33 | $11.56 | 21,150 | — | — |
| 1986-01-28 | $11.33 | $11.56 | 4,950 | — | — |
| 1986-01-27 | $11.28 | $11.50 | 15,300 | — | — |
| 1986-01-24 | $11.78 | $12.01 | 8,775 | — | — |
| 1986-01-23 | $11.56 | $11.79 | 18,450 | — | — |
| 1986-01-22 | $11.83 | $12.07 | 4,050 | — | — |
| 1986-01-21 | $11.83 | $12.07 | 7,425 | — | — |
| 1986-01-20 | $11.94 | $12.18 | 6,975 | — | — |
| 1986-01-17 | $12.11 | $12.35 | 20,025 | — | — |
| 1986-01-16 | $12.06 | $12.30 | 15,300 | — | — |
| 1986-01-15 | $12.50 | $12.75 | 14,850 | — | — |
| 1986-01-14 | $12.22 | $12.47 | 20,475 | — | — |
| 1986-01-13 | $12.39 | $12.64 | 24,975 | — | — |
| 1986-01-10 | $12.06 | $12.30 | 6,525 | — | — |
| 1986-01-09 | $11.67 | $11.90 | 29,250 | — | — |
| 1986-01-08 | $11.94 | $12.18 | 36,675 | — | — |
| 1986-01-07 | $12.44 | $12.69 | 37,350 | — | — |
| 1986-01-06 | $11.56 | $11.79 | 3,375 | — | — |
| 1986-01-03 | $11.61 | $11.84 | 8,100 | — | — |
| 1986-01-02 | $11.56 | $11.79 | 13,725 | — | — |