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
- 1973-05-03 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 | $12.44 | $12.46 | 18,230 | — | — |
| 1986-12-30 | $12.37 | $12.37 | 11,478 | — | — |
| 1986-12-29 | $12.37 | $12.37 | 12,491 | — | — |
| 1986-12-26 | $12.81 | $12.81 | 4,895 | — | — |
| 1986-12-24 | $12.66 | $12.66 | 11,647 | — | — |
| 1986-12-23 | $12.37 | $12.37 | 27,514 | — | — |
| 1986-12-22 | $12.89 | $12.89 | 13,673 | — | — |
| 1986-12-19 | $12.44 | $12.44 | 9,115 | — | — |
| 1986-12-18 | $12.37 | $12.37 | 3,207 | — | — |
| 1986-12-17 | $12.37 | $12.37 | 3,038 | — | — |
| 1986-12-16 | $12.22 | $12.22 | 101,954 | — | — |
| 1986-12-15 | $11.92 | $11.92 | 50,639 | — | — |
| 1986-12-12 | $12.22 | $12.22 | 23,294 | — | — |
| 1986-12-11 | $12.96 | $12.96 | 15,698 | — | — |
| 1986-12-10 | $13.63 | $13.63 | 11,647 | — | — |
| 1986-12-09 | $13.48 | $13.48 | 6,414 | — | — |
| 1986-12-08 | $13.70 | $13.70 | 9,621 | — | — |
| 1986-12-05 | $13.70 | $13.70 | 5,908 | — | — |
| 1986-12-04 | $14.07 | $14.07 | 11,478 | — | — |
| 1986-12-03 | $13.85 | $13.85 | 27,514 | — | — |
| 1986-12-02 | $13.63 | $13.63 | 2,701 | — | — |
| 1986-12-01 | $12.96 | $12.96 | 25,151 | — | — |
| 1986-11-28 | $12.51 | $12.52 | 16,880 | — | — |
| 1986-11-26 | $12.14 | $12.14 | 7,765 | — | — |
| 1986-11-25 | $12.07 | $12.07 | 5,233 | — | — |
| 1986-11-24 | $12.14 | $12.14 | 3,545 | — | — |
| 1986-11-21 | $12.14 | $12.14 | 3,714 | — | — |
| 1986-11-20 | $12.07 | $12.07 | 5,233 | — | — |
| 1986-11-19 | $11.92 | $11.92 | 32,072 | — | — |
| 1986-11-18 | $12.37 | $12.37 | 12,322 | — | — |
| 1986-11-17 | $12.51 | $12.52 | 4,389 | — | — |
| 1986-11-14 | $12.37 | $12.37 | 9,621 | — | — |
| 1986-11-13 | $12.37 | $12.37 | 5,233 | — | — |
| 1986-11-12 | $12.66 | $12.66 | 11,985 | — | — |
| 1986-11-11 | $12.22 | $12.22 | 21,100 | — | — |
| 1986-11-10 | $11.85 | $11.85 | 57,898 | — | — |
| 1986-11-07 | $12.37 | $12.37 | 5,570 | — | — |
| 1986-11-06 | $12.29 | $12.29 | 15,698 | — | — |
| 1986-11-05 | $12.07 | $12.07 | 15,529 | — | — |
| 1986-11-04 | $12.37 | $12.37 | 8,609 | — | — |
| 1986-11-03 | $12.66 | $12.66 | 8,609 | — | — |
| 1986-10-31 | $13.11 | $13.11 | 9,790 | — | — |
| 1986-10-30 | $13.11 | $13.11 | 25,995 | — | — |
| 1986-10-29 | $13.26 | $13.26 | 9,790 | — | — |
| 1986-10-28 | $13.40 | $13.40 | 5,233 | — | — |
| 1986-10-27 | $13.26 | $13.26 | 4,051 | — | — |
| 1986-10-24 | $13.63 | $13.63 | 3,714 | — | — |
| 1986-10-23 | $13.70 | $13.70 | 8,440 | — | — |
| 1986-10-22 | $14.14 | $14.14 | 11,478 | — | — |
| 1986-10-21 | $14.37 | $14.37 | 6,921 | — | — |
| 1986-10-20 | $14.59 | $14.59 | 4,895 | — | — |
| 1986-10-17 | $14.51 | $14.51 | 3,038 | — | — |
| 1986-10-16 | $14.37 | $14.37 | 6,752 | — | — |
| 1986-10-15 | $14.29 | $14.29 | 12,829 | — | — |
| 1986-10-14 | $14.00 | $14.00 | 4,895 | — | — |
| 1986-10-13 | $14.07 | $14.07 | 506 | — | — |
| 1986-10-10 | $13.92 | $13.92 | 15,192 | — | — |
| 1986-10-09 | $13.70 | $13.70 | 28,696 | — | — |
| 1986-10-08 | $13.40 | $13.40 | 54,184 | — | — |
| 1986-10-07 | $13.03 | $13.03 | 25,151 | — | — |
| 1986-10-06 | $13.03 | $13.03 | 4,558 | — | — |
| 1986-10-03 | $12.96 | $12.96 | 16,880 | — | — |
| 1986-10-02 | $12.81 | $12.81 | 15,192 | — | — |
| 1986-10-01 | $12.66 | $12.66 | 2,870 | — | — |
| 1986-09-30 | $12.37 | $12.37 | 6,583 | — | — |
| 1986-09-29 | $12.14 | $12.14 | 7,258 | — | — |
| 1986-09-26 | $11.85 | $11.85 | 13,116 | — | — |
| 1986-09-25 | $11.50 | $11.50 | 28,713 | — | — |
| 1986-09-24 | $11.64 | $11.64 | 5,317 | — | — |
| 1986-09-23 | $11.71 | $11.71 | 15,065 | — | — |
| 1986-09-22 | $11.50 | $11.50 | 4,076 | — | — |
| 1986-09-19 | $11.43 | $11.43 | 29,599 | — | — |
| 1986-09-18 | $11.21 | $11.21 | 98,013 | — | — |
| 1986-09-17 | $11.28 | $11.28 | 21,800 | — | — |
| 1986-09-16 | $11.28 | $11.28 | 30,839 | — | — |
| 1986-09-15 | $10.93 | $10.93 | 97,481 | — | — |
| 1986-09-12 | $11.28 | $11.28 | 137,182 | — | — |
| 1986-09-11 | $12.91 | $12.91 | 30,839 | — | — |
| 1986-09-10 | $13.82 | $13.82 | 51,576 | — | — |
| 1986-09-09 | $14.03 | $14.03 | 5,672 | — | — |
| 1986-09-08 | $14.03 | $14.03 | 20,205 | — | — |
| 1986-09-05 | $14.03 | $14.03 | 14,711 | — | — |
| 1986-09-04 | $14.03 | $14.03 | 9,216 | — | — |
| 1986-09-03 | $14.03 | $14.03 | 54,235 | — | — |
| 1986-09-02 | $14.03 | $14.03 | 4,076 | — | — |
| 1986-08-29 | $14.25 | $14.25 | 49,804 | — | — |
| 1986-08-28 | $13.89 | $13.89 | 8,862 | — | — |
| 1986-08-27 | $14.11 | $14.11 | 2,481 | — | — |
| 1986-08-26 | $13.89 | $13.89 | 8,330 | — | — |
| 1986-08-25 | $13.96 | $13.96 | 2,836 | — | — |
| 1986-08-22 | $14.18 | $14.18 | 33,852 | — | — |
| 1986-08-21 | $14.18 | $14.18 | 532 | — | — |
| 1986-08-20 | $14.32 | $14.32 | 5,672 | — | — |
| 1986-08-19 | $14.25 | $14.25 | 10,989 | — | — |
| 1986-08-18 | $14.03 | $14.03 | 45,018 | — | — |
| 1986-08-15 | $14.18 | $14.18 | 10,989 | — | — |
| 1986-08-14 | $14.46 | $14.46 | 13,293 | — | — |
| 1986-08-13 | $14.46 | $14.46 | 11,875 | — | — |
| 1986-08-12 | $14.46 | $14.46 | 22,686 | — | — |
| 1986-08-11 | $14.60 | $14.60 | 17,724 | — | — |
| 1986-08-08 | $14.60 | $14.60 | 17,015 | — | — |
| 1986-08-07 | $14.88 | $14.88 | 6,912 | — | — |
| 1986-08-06 | $15.02 | $15.02 | 2,659 | — | — |
| 1986-08-05 | $15.23 | $15.23 | 44,487 | — | — |
| 1986-08-04 | $15.52 | $15.52 | 32,435 | — | — |
| 1986-08-01 | $15.45 | $15.45 | 30,839 | — | — |
| 1986-07-31 | $14.67 | $14.67 | 5,494 | — | — |
| 1986-07-30 | $14.88 | $14.88 | 14,002 | — | — |
| 1986-07-29 | $14.88 | $14.88 | 6,026 | — | — |
| 1986-07-28 | $15.23 | $15.23 | 7,798 | — | — |
| 1986-07-25 | $15.73 | $15.73 | 5,317 | — | — |
| 1986-07-24 | $15.66 | $15.66 | 10,457 | — | — |
| 1986-07-23 | $15.87 | $15.87 | 6,735 | — | — |
| 1986-07-22 | $15.73 | $15.73 | 2,659 | — | — |
| 1986-07-21 | $15.52 | $15.52 | 5,672 | — | — |
| 1986-07-18 | $15.23 | $15.23 | 13,116 | — | — |
| 1986-07-17 | $15.30 | $15.30 | 2,836 | — | — |
| 1986-07-16 | $15.23 | $15.23 | 26,231 | — | — |
| 1986-07-15 | $15.30 | $15.30 | 9,571 | — | — |
| 1986-07-14 | $15.73 | $15.73 | 10,457 | — | — |
| 1986-07-11 | $15.87 | $15.87 | 5,494 | — | — |
| 1986-07-10 | $16.08 | $16.08 | 13,116 | — | — |
| 1986-07-09 | $16.29 | $16.29 | 6,381 | — | — |
| 1986-07-08 | $16.29 | $16.29 | 22,686 | — | — |
| 1986-07-07 | $16.86 | $16.86 | 10,103 | — | — |
| 1986-07-03 | $17.00 | $17.00 | 18,964 | — | — |
| 1986-07-02 | $17.14 | $17.14 | 15,242 | — | — |
| 1986-07-01 | $17.28 | $17.28 | 34,030 | — | — |
| 1986-06-30 | $17.28 | $17.28 | 43,778 | — | — |
| 1986-06-27 | $17.14 | $17.14 | 10,989 | — | — |
| 1986-06-26 | $17.63 | $17.63 | 21,091 | — | — |
| 1986-06-25 | $17.63 | $17.63 | 34,207 | — | — |
| 1986-06-24 | $18.05 | $18.05 | 14,002 | — | — |
| 1986-06-23 | $18.20 | $18.20 | 20,205 | — | — |
| 1986-06-20 | $18.05 | $18.05 | 7,267 | — | — |
| 1986-06-19 | $17.91 | $17.91 | 23,573 | — | — |
| 1986-06-18 | $17.35 | $17.35 | 17,015 | — | — |
| 1986-06-17 | $17.91 | $17.91 | 13,825 | — | — |
| 1986-06-16 | $18.20 | $18.20 | 8,862 | — | — |
| 1986-06-13 | $18.55 | $18.55 | 23,927 | — | — |
| 1986-06-12 | $18.62 | $18.62 | 39,170 | — | — |
| 1986-06-11 | $17.77 | $17.77 | 42,360 | — | — |
| 1986-06-10 | $17.42 | $17.42 | 24,813 | — | — |
| 1986-06-09 | $16.15 | $16.15 | 48,209 | — | — |
| 1986-06-06 | $16.50 | $16.50 | 98,013 | — | — |
| 1986-06-05 | $15.30 | $15.30 | 24,813 | — | — |
| 1986-06-04 | $15.30 | $15.30 | 5,672 | — | — |
| 1986-06-03 | $15.45 | $15.45 | 3,545 | — | — |
| 1986-06-02 | $15.45 | $15.45 | 9,925 | — | — |
| 1986-05-30 | $15.45 | $15.45 | 6,203 | — | — |
| 1986-05-29 | $16.08 | $16.08 | 12,938 | — | — |
| 1986-05-28 | $15.66 | $15.66 | 22,155 | — | — |
| 1986-05-27 | $15.66 | $15.66 | 20,205 | — | — |
| 1986-05-23 | $15.73 | $15.73 | 17,192 | — | — |
| 1986-05-22 | $15.73 | $15.73 | 11,698 | — | — |
| 1986-05-21 | $15.80 | $15.80 | 42,005 | — | — |
| 1986-05-20 | $15.30 | $15.30 | 35,448 | — | — |
| 1986-05-19 | $14.46 | $14.46 | 20,737 | — | — |
| 1986-05-16 | $14.53 | $14.53 | 9,039 | — | — |
| 1986-05-15 | $14.74 | $14.74 | 14,002 | — | — |
| 1986-05-14 | $15.09 | $15.09 | 3,722 | — | — |
| 1986-05-13 | $15.23 | $15.23 | 3,722 | — | — |
| 1986-05-12 | $15.66 | $15.66 | 12,584 | — | — |
| 1986-05-09 | $16.50 | $16.50 | 17,192 | — | — |
| 1986-05-08 | $16.57 | $16.57 | 180,251 | — | — |
| 1986-05-07 | $15.80 | $15.80 | 23,927 | — | — |
| 1986-05-06 | $15.52 | $15.52 | 21,800 | — | — |
| 1986-05-05 | $15.09 | $15.09 | 11,875 | — | — |
| 1986-05-02 | $14.53 | $14.53 | 10,812 | — | — |
| 1986-05-01 | $14.11 | $14.11 | 8,153 | — | — |
| 1986-04-30 | $14.32 | $14.32 | 15,065 | — | — |
| 1986-04-29 | $15.37 | $15.37 | 19,673 | — | — |
| 1986-04-28 | $15.73 | $15.73 | 11,520 | — | — |
| 1986-04-25 | $16.22 | $16.22 | 4,076 | — | — |
| 1986-04-24 | $16.50 | $16.50 | 9,748 | — | — |
| 1986-04-23 | $16.57 | $16.57 | 16,129 | — | — |
| 1986-04-22 | $16.79 | $16.79 | 13,293 | — | — |
| 1986-04-21 | $16.45 | $16.45 | 4,017 | — | — |
| 1986-04-18 | $16.66 | $16.66 | 6,853 | — | — |
| 1986-04-17 | $16.66 | $16.66 | 3,781 | — | — |
| 1986-04-16 | $16.82 | $16.82 | 35,448 | — | — |
| 1986-04-15 | $16.50 | $16.50 | 16,779 | — | — |
| 1986-04-14 | $16.61 | $16.61 | 19,614 | — | — |
| 1986-04-11 | $16.50 | $16.50 | 3,545 | — | — |
| 1986-04-10 | $16.61 | $16.61 | 23,159 | — | — |
| 1986-04-09 | $16.50 | $16.50 | 34,975 | — | — |
| 1986-04-08 | $16.19 | $16.19 | 120,285 | — | — |
| 1986-04-07 | $15.97 | $15.97 | 12,761 | — | — |
| 1986-04-04 | $15.76 | $15.76 | 8,980 | — | — |
| 1986-04-03 | $15.76 | $15.76 | 17,960 | — | — |
| 1986-04-02 | $15.45 | $15.45 | 10,162 | — | — |
| 1986-04-01 | $15.34 | $15.34 | 54,117 | — | — |
| 1986-03-31 | $15.76 | $15.76 | 11,107 | — | — |
| 1986-03-27 | $15.97 | $15.97 | 35,211 | — | — |
| 1986-03-26 | $15.97 | $15.97 | 37,574 | — | — |
| 1986-03-25 | $15.92 | $15.92 | 16,306 | — | — |
| 1986-03-24 | $15.66 | $15.66 | 54,826 | — | — |
| 1986-03-21 | $15.29 | $15.29 | 16,779 | — | — |
| 1986-03-20 | $15.18 | $15.18 | 37,574 | — | — |
| 1986-03-19 | $14.97 | $14.97 | 26,468 | — | — |
| 1986-03-18 | $15.45 | $15.45 | 79,875 | — | — |
| 1986-03-17 | $15.76 | $15.76 | 9,453 | — | — |
| 1986-03-14 | $15.82 | $15.82 | 353,767 | — | — |
| 1986-03-13 | $16.24 | $16.24 | 70,186 | — | — |
| 1986-03-12 | $15.92 | $15.92 | 36,157 | — | — |
| 1986-03-11 | $16.50 | $16.50 | 19,614 | — | — |
| 1986-03-10 | $16.71 | $16.71 | 18,905 | — | — |
| 1986-03-07 | $17.03 | $17.03 | 28,831 | — | — |
| 1986-03-06 | $16.50 | $16.50 | 173,693 | — | — |
| 1986-03-05 | $17.30 | $17.30 | 46,082 | — | — |
| 1986-03-04 | $17.88 | $17.88 | 38,992 | — | — |
| 1986-03-03 | $17.77 | $17.77 | 47,500 | — | — |
| 1986-02-28 | $18.20 | $18.20 | 13,943 | — | — |
| 1986-02-27 | $17.88 | $17.88 | 30,485 | — | — |
| 1986-02-26 | $17.88 | $17.88 | 75,858 | — | — |
| 1986-02-25 | $17.09 | $17.09 | 96,890 | — | — |
| 1986-02-24 | $16.61 | $16.61 | 86,728 | — | — |
| 1986-02-21 | $17.35 | $17.35 | 80,584 | — | — |
| 1986-02-20 | $17.77 | $17.77 | 117,686 | — | — |
| 1986-02-19 | $17.35 | $17.35 | 113,905 | — | — |
| 1986-02-18 | $18.46 | $18.46 | 43,010 | — | — |
| 1986-02-14 | $18.72 | $18.72 | 187,872 | — | — |
| 1986-02-13 | $17.51 | $17.51 | 150,298 | — | — |
| 1986-02-12 | $17.30 | $17.30 | 226,392 | — | — |
| 1986-02-11 | $17.56 | $17.56 | 139,191 | — | — |
| 1986-02-10 | $18.14 | $18.14 | 231,355 | — | — |
| 1986-02-07 | $18.67 | $18.67 | 109,415 | — | — |
| 1986-02-06 | $17.35 | $17.35 | 87,674 | — | — |
| 1986-02-05 | $17.03 | $17.03 | 206,305 | — | — |
| 1986-02-04 | $16.45 | $16.45 | 54,826 | — | — |
| 1986-02-03 | $16.19 | $16.19 | 92,400 | — | — |
| 1986-01-31 | $16.19 | $16.19 | 131,629 | — | — |
| 1986-01-30 | $14.76 | $14.76 | 24,577 | — | — |
| 1986-01-29 | $14.49 | $14.49 | 29,067 | — | — |
| 1986-01-28 | $14.23 | $14.23 | 8,035 | — | — |
| 1986-01-27 | $14.33 | $14.33 | 45,137 | — | — |
| 1986-01-24 | $14.49 | $14.49 | 36,157 | — | — |
| 1986-01-23 | $14.70 | $14.70 | 57,425 | — | — |
| 1986-01-22 | $14.70 | $14.70 | 63,569 | — | — |
| 1986-01-21 | $14.39 | $14.39 | 86,728 | — | — |
| 1986-01-20 | $13.91 | $13.91 | 10,398 | — | — |
| 1986-01-17 | $14.07 | $14.07 | 54,353 | — | — |
| 1986-01-16 | $13.75 | $13.75 | 29,540 | — | — |
| 1986-01-15 | $13.12 | $13.12 | 11,816 | — | — |
| 1986-01-14 | $13.01 | $13.01 | 27,649 | — | — |
| 1986-01-13 | $12.96 | $12.96 | 16,070 | — | — |
| 1986-01-10 | $12.64 | $12.64 | 47,972 | — | — |
| 1986-01-09 | $12.64 | $12.64 | 23,159 | — | — |
| 1986-01-08 | $12.54 | $12.54 | 18,196 | — | — |
| 1986-01-07 | $13.07 | $13.07 | 51,517 | — | — |
| 1986-01-06 | $12.96 | $12.96 | 8,035 | — | — |
| 1986-01-03 | $12.80 | $12.80 | 38,992 | — | — |
| 1986-01-02 | $12.43 | $12.43 | 16,779 | — | — |