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 | $12.78 | $14.37 | 163,350 | — | — |
| 1986-12-30 | $12.93 | $14.54 | 130,613 | — | — |
| 1986-12-29 | $12.96 | $14.58 | 291,263 | — | — |
| 1986-12-26 | $12.93 | $14.54 | 242,325 | — | — |
| 1986-12-24 | $13.00 | $14.62 | 203,513 | — | — |
| 1986-12-23 | $13.30 | $14.95 | 632,813 | — | — |
| 1986-12-22 | $13.52 | $15.20 | 553,838 | — | — |
| 1986-12-19 | $13.59 | $15.29 | 393,525 | — | — |
| 1986-12-18 | $13.44 | $15.12 | 269,663 | — | — |
| 1986-12-17 | $13.30 | $14.95 | 140,400 | — | — |
| 1986-12-16 | $13.33 | $14.99 | 214,313 | — | — |
| 1986-12-15 | $13.33 | $14.99 | 137,025 | — | — |
| 1986-12-12 | $13.19 | $14.83 | 165,038 | — | — |
| 1986-12-11 | $13.33 | $14.99 | 286,538 | — | — |
| 1986-12-10 | $13.33 | $14.99 | 190,350 | — | — |
| 1986-12-09 | $13.19 | $14.83 | 51,975 | — | — |
| 1986-12-08 | $13.33 | $14.99 | 164,025 | — | — |
| 1986-12-05 | $13.44 | $15.12 | 242,325 | — | — |
| 1986-12-04 | $13.67 | $15.37 | 81,675 | — | — |
| 1986-12-03 | $13.74 | $15.45 | 647,325 | — | — |
| 1986-12-02 | $13.78 | $15.49 | 381,038 | — | — |
| 1986-12-01 | $13.63 | $15.22 | 206,550 | — | — |
| 1986-11-28 | $13.33 | $14.89 | 125,888 | — | — |
| 1986-11-26 | $13.89 | $15.51 | 295,313 | — | — |
| 1986-11-25 | $13.74 | $15.34 | 298,688 | — | — |
| 1986-11-24 | $13.44 | $15.01 | 203,850 | — | — |
| 1986-11-21 | $13.30 | $14.85 | 352,350 | — | — |
| 1986-11-20 | $13.15 | $14.68 | 400,950 | — | — |
| 1986-11-19 | $12.78 | $14.27 | 124,875 | — | — |
| 1986-11-18 | $12.52 | $13.98 | 271,350 | — | — |
| 1986-11-17 | $12.74 | $14.23 | 145,800 | — | — |
| 1986-11-14 | $12.70 | $14.19 | 177,525 | — | — |
| 1986-11-13 | $12.70 | $14.19 | 122,850 | — | — |
| 1986-11-12 | $12.93 | $14.43 | 202,163 | — | — |
| 1986-11-11 | $12.89 | $14.39 | 176,175 | — | — |
| 1986-11-10 | $12.78 | $14.27 | 124,200 | — | — |
| 1986-11-07 | $12.93 | $14.43 | 216,338 | — | — |
| 1986-11-06 | $13.00 | $14.52 | 77,963 | — | — |
| 1986-11-05 | $13.15 | $14.68 | 218,025 | — | — |
| 1986-11-04 | $13.19 | $14.72 | 348,300 | — | — |
| 1986-11-03 | $13.11 | $14.64 | 130,275 | — | — |
| 1986-10-31 | $12.89 | $14.39 | 77,288 | — | — |
| 1986-10-30 | $13.19 | $14.72 | 196,425 | — | — |
| 1986-10-29 | $12.96 | $14.48 | 221,063 | — | — |
| 1986-10-28 | $12.63 | $14.10 | 207,900 | — | — |
| 1986-10-27 | $12.56 | $14.02 | 131,288 | — | — |
| 1986-10-24 | $12.44 | $13.90 | 99,563 | — | — |
| 1986-10-23 | $12.74 | $14.23 | 113,400 | — | — |
| 1986-10-22 | $12.78 | $14.27 | 189,675 | — | — |
| 1986-10-21 | $12.56 | $14.02 | 137,025 | — | — |
| 1986-10-20 | $12.44 | $13.90 | 99,900 | — | — |
| 1986-10-17 | $12.67 | $14.14 | 150,863 | — | — |
| 1986-10-16 | $12.70 | $14.19 | 191,700 | — | — |
| 1986-10-15 | $12.74 | $14.23 | 91,125 | — | — |
| 1986-10-14 | $12.67 | $14.14 | 95,850 | — | — |
| 1986-10-13 | $12.67 | $14.14 | 20,925 | — | — |
| 1986-10-10 | $12.70 | $14.19 | 334,125 | — | — |
| 1986-10-09 | $12.59 | $14.06 | 99,563 | — | — |
| 1986-10-08 | $12.56 | $14.02 | 139,725 | — | — |
| 1986-10-07 | $12.44 | $13.90 | 57,375 | — | — |
| 1986-10-06 | $12.44 | $13.90 | 96,188 | — | — |
| 1986-10-03 | $12.52 | $13.98 | 128,588 | — | — |
| 1986-10-02 | $12.30 | $13.73 | 31,725 | — | — |
| 1986-10-01 | $12.41 | $13.86 | 286,875 | — | — |
| 1986-09-30 | $12.30 | $13.73 | 470,813 | — | — |
| 1986-09-29 | $12.44 | $13.90 | 126,225 | — | — |
| 1986-09-26 | $12.44 | $13.90 | 227,475 | — | — |
| 1986-09-25 | $12.59 | $14.06 | 186,300 | — | — |
| 1986-09-24 | $12.67 | $14.14 | 133,313 | — | — |
| 1986-09-23 | $12.44 | $13.90 | 225,113 | — | — |
| 1986-09-22 | $12.19 | $13.61 | 367,538 | — | — |
| 1986-09-19 | $12.30 | $13.73 | 182,250 | — | — |
| 1986-09-18 | $12.33 | $13.77 | 187,650 | — | — |
| 1986-09-17 | $12.26 | $13.69 | 166,725 | — | — |
| 1986-09-16 | $12.33 | $13.77 | 180,563 | — | — |
| 1986-09-15 | $12.30 | $13.73 | 289,238 | — | — |
| 1986-09-12 | $12.22 | $13.65 | 656,100 | — | — |
| 1986-09-11 | $12.30 | $13.73 | 563,288 | — | — |
| 1986-09-10 | $13.22 | $14.77 | 123,863 | — | — |
| 1986-09-09 | $13.33 | $14.89 | 162,000 | — | — |
| 1986-09-08 | $13.41 | $14.97 | 91,463 | — | — |
| 1986-09-05 | $13.22 | $14.77 | 151,200 | — | — |
| 1986-09-04 | $13.63 | $15.22 | 300,713 | — | — |
| 1986-09-03 | $13.59 | $15.18 | 153,225 | — | — |
| 1986-09-02 | $13.37 | $14.93 | 137,363 | — | — |
| 1986-08-29 | $13.70 | $15.20 | 356,063 | — | — |
| 1986-08-28 | $13.41 | $14.87 | 263,588 | — | — |
| 1986-08-27 | $13.41 | $14.87 | 109,013 | — | — |
| 1986-08-26 | $13.33 | $14.79 | 567,338 | — | — |
| 1986-08-25 | $13.15 | $14.58 | 174,150 | — | — |
| 1986-08-22 | $13.26 | $14.70 | 54,338 | — | — |
| 1986-08-21 | $13.41 | $14.87 | 149,850 | — | — |
| 1986-08-20 | $13.56 | $15.03 | 250,763 | — | — |
| 1986-08-19 | $13.30 | $14.75 | 97,875 | — | — |
| 1986-08-18 | $13.11 | $14.54 | 194,400 | — | — |
| 1986-08-15 | $13.30 | $14.75 | 67,500 | — | — |
| 1986-08-14 | $13.37 | $14.83 | 285,863 | — | — |
| 1986-08-13 | $13.33 | $14.79 | 344,925 | — | — |
| 1986-08-12 | $13.30 | $14.75 | 154,913 | — | — |
| 1986-08-11 | $13.04 | $14.46 | 198,788 | — | — |
| 1986-08-08 | $13.04 | $14.46 | 382,050 | — | — |
| 1986-08-07 | $13.26 | $14.70 | 93,488 | — | — |
| 1986-08-06 | $13.41 | $14.87 | 209,588 | — | — |
| 1986-08-05 | $13.41 | $14.87 | 45,225 | — | — |
| 1986-08-04 | $13.37 | $14.83 | 97,538 | — | — |
| 1986-08-01 | $13.30 | $14.75 | 130,275 | — | — |
| 1986-07-31 | $13.48 | $14.95 | 148,163 | — | — |
| 1986-07-30 | $13.70 | $15.20 | 122,850 | — | — |
| 1986-07-29 | $13.33 | $14.79 | 70,875 | — | — |
| 1986-07-28 | $13.41 | $14.87 | 102,938 | — | — |
| 1986-07-25 | $13.96 | $15.48 | 200,138 | — | — |
| 1986-07-24 | $13.85 | $15.36 | 298,013 | — | — |
| 1986-07-23 | $13.70 | $15.20 | 229,500 | — | — |
| 1986-07-22 | $13.78 | $15.28 | 368,888 | — | — |
| 1986-07-21 | $13.63 | $15.11 | 191,363 | — | — |
| 1986-07-18 | $13.37 | $14.83 | 99,225 | — | — |
| 1986-07-17 | $13.19 | $14.62 | 50,963 | — | — |
| 1986-07-16 | $13.15 | $14.58 | 235,575 | — | — |
| 1986-07-15 | $13.00 | $14.42 | 241,988 | — | — |
| 1986-07-14 | $13.26 | $14.70 | 159,638 | — | — |
| 1986-07-11 | $13.11 | $14.54 | 558,225 | — | — |
| 1986-07-10 | $13.19 | $14.62 | 169,425 | — | — |
| 1986-07-09 | $13.56 | $15.03 | 703,013 | — | — |
| 1986-07-08 | $13.63 | $15.11 | 372,600 | — | — |
| 1986-07-07 | $13.63 | $15.11 | 187,988 | — | — |
| 1986-07-03 | $13.85 | $15.36 | 56,363 | — | — |
| 1986-07-02 | $14.07 | $15.61 | 223,088 | — | — |
| 1986-07-01 | $13.70 | $15.20 | 118,125 | — | — |
| 1986-06-30 | $13.59 | $15.07 | 86,063 | — | — |
| 1986-06-27 | $13.44 | $14.91 | 130,613 | — | — |
| 1986-06-26 | $13.59 | $15.07 | 206,550 | — | — |
| 1986-06-25 | $13.63 | $15.11 | 85,050 | — | — |
| 1986-06-24 | $13.74 | $15.24 | 323,663 | — | — |
| 1986-06-23 | $13.52 | $14.99 | 133,988 | — | — |
| 1986-06-20 | $13.63 | $15.11 | 406,350 | — | — |
| 1986-06-19 | $13.41 | $14.87 | 173,138 | — | — |
| 1986-06-18 | $13.78 | $15.28 | 277,425 | — | — |
| 1986-06-17 | $13.85 | $15.36 | 114,750 | — | — |
| 1986-06-16 | $14.04 | $15.57 | 69,863 | — | — |
| 1986-06-13 | $14.00 | $15.53 | 137,363 | — | — |
| 1986-06-12 | $13.81 | $15.32 | 108,675 | — | — |
| 1986-06-11 | $13.89 | $15.40 | 138,713 | — | — |
| 1986-06-10 | $13.63 | $15.11 | 159,638 | — | — |
| 1986-06-09 | $13.81 | $15.32 | 146,475 | — | — |
| 1986-06-06 | $13.93 | $15.44 | 398,925 | — | — |
| 1986-06-05 | $14.22 | $15.77 | 182,250 | — | — |
| 1986-06-04 | $14.11 | $15.65 | 345,938 | — | — |
| 1986-06-03 | $14.26 | $15.81 | 202,163 | — | — |
| 1986-06-02 | $14.15 | $15.69 | 422,213 | — | — |
| 1986-05-30 | $14.07 | $15.61 | 218,363 | — | — |
| 1986-05-29 | $14.19 | $15.73 | 327,038 | — | — |
| 1986-05-28 | $14.15 | $15.69 | 383,738 | — | — |
| 1986-05-27 | $14.15 | $15.69 | 149,513 | — | — |
| 1986-05-23 | $13.85 | $15.36 | 172,800 | — | — |
| 1986-05-22 | $13.63 | $15.11 | 259,200 | — | — |
| 1986-05-21 | $13.26 | $14.70 | 204,188 | — | — |
| 1986-05-20 | $13.48 | $14.95 | 76,613 | — | — |
| 1986-05-19 | $13.33 | $14.79 | 127,575 | — | — |
| 1986-05-16 | $13.33 | $14.79 | 118,125 | — | — |
| 1986-05-15 | $13.37 | $14.83 | 130,275 | — | — |
| 1986-05-14 | $13.44 | $14.91 | 127,913 | — | — |
| 1986-05-13 | $13.26 | $14.70 | 263,925 | — | — |
| 1986-05-12 | $13.30 | $14.75 | 275,738 | — | — |
| 1986-05-09 | $13.15 | $14.58 | 186,300 | — | — |
| 1986-05-08 | $12.89 | $14.29 | 61,425 | — | — |
| 1986-05-07 | $13.00 | $14.42 | 124,875 | — | — |
| 1986-05-06 | $12.78 | $14.17 | 176,850 | — | — |
| 1986-05-05 | $12.81 | $14.21 | 490,050 | — | — |
| 1986-05-02 | $12.93 | $14.33 | 593,663 | — | — |
| 1986-05-01 | $13.11 | $14.54 | 94,500 | — | — |
| 1986-04-30 | $13.11 | $14.54 | 154,575 | — | — |
| 1986-04-29 | $13.11 | $14.54 | 1,005,413 | — | — |
| 1986-04-28 | $13.30 | $14.75 | 214,650 | — | — |
| 1986-04-25 | $13.11 | $14.54 | 260,550 | — | — |
| 1986-04-24 | $12.93 | $14.33 | 213,975 | — | — |
| 1986-04-23 | $12.96 | $14.38 | 103,613 | — | — |
| 1986-04-22 | $12.59 | $13.96 | 358,088 | — | — |
| 1986-04-21 | $12.37 | $13.72 | 147,150 | — | — |
| 1986-04-18 | $12.48 | $13.84 | 321,300 | — | — |
| 1986-04-17 | $12.59 | $13.96 | 305,775 | — | — |
| 1986-04-16 | $12.56 | $13.92 | 65,138 | — | — |
| 1986-04-15 | $12.63 | $14.01 | 115,088 | — | — |
| 1986-04-14 | $12.56 | $13.92 | 45,900 | — | — |
| 1986-04-11 | $12.67 | $14.05 | 86,063 | — | — |
| 1986-04-10 | $12.70 | $14.09 | 68,850 | — | — |
| 1986-04-09 | $12.78 | $14.17 | 251,438 | — | — |
| 1986-04-08 | $12.63 | $14.01 | 154,575 | — | — |
| 1986-04-07 | $12.44 | $13.80 | 471,150 | — | — |
| 1986-04-04 | $12.59 | $13.96 | 295,988 | — | — |
| 1986-04-03 | $12.81 | $14.21 | 274,725 | — | — |
| 1986-04-02 | $12.81 | $14.21 | 389,813 | — | — |
| 1986-04-01 | $12.85 | $14.25 | 501,525 | — | — |
| 1986-03-31 | $12.81 | $14.21 | 187,650 | — | — |
| 1986-03-27 | $13.04 | $14.46 | 240,300 | — | — |
| 1986-03-26 | $13.07 | $14.50 | 276,075 | — | — |
| 1986-03-25 | $13.00 | $14.42 | 346,275 | — | — |
| 1986-03-24 | $12.93 | $14.33 | 222,413 | — | — |
| 1986-03-21 | $12.67 | $14.05 | 363,150 | — | — |
| 1986-03-20 | $12.70 | $14.09 | 245,025 | — | — |
| 1986-03-19 | $12.85 | $14.25 | 166,388 | — | — |
| 1986-03-18 | $12.81 | $14.21 | 113,063 | — | — |
| 1986-03-17 | $12.89 | $14.29 | 357,075 | — | — |
| 1986-03-14 | $12.89 | $14.29 | 288,900 | — | — |
| 1986-03-13 | $12.56 | $13.92 | 201,825 | — | — |
| 1986-03-12 | $12.74 | $14.13 | 454,613 | — | — |
| 1986-03-11 | $12.74 | $14.13 | 327,375 | — | — |
| 1986-03-10 | $12.26 | $13.60 | 221,738 | — | — |
| 1986-03-07 | $12.15 | $13.47 | 555,863 | — | — |
| 1986-03-06 | $11.81 | $13.10 | 292,950 | — | — |
| 1986-03-05 | $11.41 | $12.65 | 284,850 | — | — |
| 1986-03-04 | $11.22 | $12.45 | 376,313 | — | — |
| 1986-03-03 | $11.44 | $12.59 | 305,438 | — | — |
| 1986-02-28 | $11.56 | $12.71 | 378,338 | — | — |
| 1986-02-27 | $11.85 | $13.03 | 89,438 | — | — |
| 1986-02-26 | $11.78 | $12.95 | 319,613 | — | — |
| 1986-02-25 | $11.96 | $13.16 | 110,363 | — | — |
| 1986-02-24 | $11.93 | $13.12 | 192,713 | — | — |
| 1986-02-21 | $11.85 | $13.03 | 537,300 | — | — |
| 1986-02-20 | $11.37 | $12.50 | 189,675 | — | — |
| 1986-02-19 | $11.11 | $12.22 | 339,863 | — | — |
| 1986-02-18 | $11.15 | $12.26 | 426,938 | — | — |
| 1986-02-14 | $10.96 | $12.06 | 454,275 | — | — |
| 1986-02-13 | $10.89 | $11.98 | 216,675 | — | — |
| 1986-02-12 | $11.11 | $12.22 | 49,275 | — | — |
| 1986-02-11 | $11.19 | $12.30 | 298,350 | — | — |
| 1986-02-10 | $11.30 | $12.42 | 132,975 | — | — |
| 1986-02-07 | $11.07 | $12.18 | 209,250 | — | — |
| 1986-02-06 | $11.00 | $12.10 | 771,863 | — | — |
| 1986-02-05 | $11.11 | $12.22 | 116,438 | — | — |
| 1986-02-04 | $11.00 | $12.10 | 235,575 | — | — |
| 1986-02-03 | $11.07 | $12.18 | 424,575 | — | — |
| 1986-01-31 | $10.85 | $11.93 | 289,238 | — | — |
| 1986-01-30 | $10.89 | $11.98 | 141,413 | — | — |
| 1986-01-29 | $10.89 | $11.98 | 326,363 | — | — |
| 1986-01-28 | $10.85 | $11.93 | 216,675 | — | — |
| 1986-01-27 | $10.81 | $11.89 | 132,638 | — | — |
| 1986-01-24 | $10.74 | $11.81 | 111,713 | — | — |
| 1986-01-23 | $10.78 | $11.85 | 90,788 | — | — |
| 1986-01-22 | $10.81 | $11.89 | 171,113 | — | — |
| 1986-01-21 | $11.04 | $12.14 | 118,125 | — | — |
| 1986-01-20 | $11.11 | $12.22 | 35,100 | — | — |
| 1986-01-17 | $11.19 | $12.30 | 240,975 | — | — |
| 1986-01-16 | $11.15 | $12.26 | 62,438 | — | — |
| 1986-01-15 | $11.11 | $12.22 | 276,413 | — | — |
| 1986-01-14 | $11.04 | $12.14 | 330,750 | — | — |
| 1986-01-13 | $10.67 | $11.73 | 162,338 | — | — |
| 1986-01-10 | $10.63 | $11.69 | 182,250 | — | — |
| 1986-01-09 | $10.67 | $11.73 | 339,188 | — | — |
| 1986-01-08 | $10.74 | $11.81 | 272,025 | — | — |
| 1986-01-07 | $11.11 | $12.22 | 235,575 | — | — |
| 1986-01-06 | $10.96 | $12.06 | 227,138 | — | — |
| 1986-01-03 | $11.15 | $12.26 | 152,550 | — | — |
| 1986-01-02 | $11.19 | $12.30 | 192,038 | — | — |